date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-09 09:30:00,32.95,32.99,32.13,32.33,1274900.0,32.95,32.99,32.13,32.33,1274900.0
2014-10-09 10:00:00,32.35,32.99,30.15,30.7,2860500.0,32.35,32.99,30.15,30.7,2860500.0
2014-10-09 10:30:00,30.72,30.9,30.0,30.4,760000.0,30.72,30.9,30.0,30.4,760000.0
2014-10-09 11:00:00,30.39,30.58,30.07,30.16,264000.0,30.39,30.58,30.07,30.16,264000.0
2014-10-09 11:30:00,30.16,30.3,29.11,30.06,876700.0,30.16,30.3,29.11,30.06,876700.0
2014-10-09 12:00:00,30.02,30.15,29.83,30.0,256100.0,30.02,30.15,29.83,30.0,256100.0
2014-10-09 12:30:00,30.0,30.25,29.07,29.4,249300.0,30.0,30.25,29.07,29.4,249300.0
2014-10-09 13:00:00,29.44,30.5,29.2,30.01,186600.0,29.44,30.5,29.2,30.01,186600.0
2014-10-09 13:30:00,30.01,30.44,30.0,30.1,142200.0,30.01,30.44,30.0,30.1,142200.0
2014-10-09 14:00:00,30.08,30.2,30.0,30.04,90200.0,30.08,30.2,30.0,30.04,90200.0
2014-10-09 14:30:00,30.08,30.18,30.0,30.0,116900.0,30.08,30.18,30.0,30.0,116900.0
2014-10-09 15:00:00,30.01,31.05,30.0,31.0,314100.0,30.01,31.05,30.0,31.0,314100.0
2014-10-09 15:30:00,31.0,31.05,30.1,30.1,539700.0,31.0,31.05,30.1,30.1,539700.0
2014-10-10 09:30:00,30.0,30.25,29.65,30.13,264500.0,30.0,30.25,29.65,30.13,264500.0
2014-10-10 10:00:00,30.14,30.19,29.72,29.88,99200.0,30.14,30.19,29.72,29.88,99200.0
2014-10-10 10:30:00,29.85,29.94,29.45,29.65,95600.0,29.85,29.94,29.45,29.65,95600.0
2014-10-10 11:00:00,29.67,29.67,29.36,29.5,98800.0,29.67,29.67,29.36,29.5,98800.0
2014-10-10 11:30:00,29.49,29.51,28.0,28.33,127700.0,29.49,29.51,28.0,28.33,127700.0
2014-10-10 12:00:00,28.28,29.0,28.24,28.3,117600.0,28.28,29.0,28.24,28.3,117600.0
2014-10-10 12:30:00,28.32,29.02,28.25,28.7,80500.0,28.32,29.02,28.25,28.7,80500.0
2014-10-10 13:00:00,28.7,29.68,28.65,29.09,172700.0,28.7,29.68,28.65,29.09,172700.0
2014-10-10 13:30:00,29.33,29.36,28.93,29.01,70500.0,29.33,29.36,28.93,29.01,70500.0
2014-10-10 14:00:00,29.01,29.28,29.0,29.14,107300.0,29.01,29.28,29.0,29.14,107300.0
2014-10-10 14:30:00,29.15,29.44,29.14,29.22,78600.0,29.15,29.44,29.14,29.22,78600.0
2014-10-10 15:00:00,29.22,29.25,28.99,29.14,59100.0,29.22,29.25,28.99,29.14,59100.0
2014-10-10 15:30:00,29.12,30.1,29.01,29.06,176200.0,29.12,30.1,29.01,29.06,176200.0
2014-10-13 09:30:00,29.1,29.23,28.8,28.88,29700.0,29.1,29.23,28.8,28.88,29700.0
2014-10-13 10:00:00,28.81,28.97,28.7,28.8,20000.0,28.81,28.97,28.7,28.8,20000.0
2014-10-13 10:30:00,28.8,28.92,27.94,28.0,42400.0,28.8,28.92,27.94,28.0,42400.0
2014-10-13 11:00:00,27.88,27.94,27.41,27.75,45500.0,27.88,27.94,27.41,27.75,45500.0
2014-10-13 11:30:00,27.8,27.82,27.56,27.75,17500.0,27.8,27.82,27.56,27.75,17500.0
2014-10-13 12:00:00,27.75,27.8,27.7,27.8,8400.0,27.75,27.8,27.7,27.8,8400.0
2014-10-13 12:30:00,27.77,27.79,27.75,27.76,7400.0,27.77,27.79,27.75,27.76,7400.0
2014-10-13 13:00:00,27.75,28.2,27.55,28.1,59800.0,27.75,28.2,27.55,28.1,59800.0
2014-10-13 13:30:00,28.0,28.15,28.0,28.1,14600.0,28.0,28.15,28.0,28.1,14600.0
2014-10-13 14:00:00,28.1,28.15,28.02,28.11,8100.0,28.1,28.15,28.02,28.11,8100.0
2014-10-13 14:30:00,28.0,28.02,27.84,27.93,6100.0,28.0,28.02,27.84,27.93,6100.0
2014-10-13 15:00:00,27.85,28.0,27.7,27.78,30700.0,27.85,28.0,27.7,27.78,30700.0
2014-10-13 15:30:00,27.75,27.75,25.79,27.25,108600.0,27.75,27.75,25.79,27.25,108600.0
2014-10-14 09:30:00,27.26,27.55,26.95,27.5,13800.0,27.26,27.55,26.95,27.5,13800.0
2014-10-14 10:00:00,27.45,27.78,27.37,27.6,10100.0,27.45,27.78,27.37,27.6,10100.0
2014-10-14 10:30:00,27.6,27.63,27.57,27.57,10600.0,27.6,27.63,27.57,27.57,10600.0
2014-10-14 11:00:00,27.6,27.62,27.55,27.57,5500.0,27.6,27.62,27.55,27.57,5500.0
2014-10-14 11:30:00,27.6,27.72,27.55,27.63,14500.0,27.6,27.72,27.55,27.63,14500.0
2014-10-14 12:00:00,27.63,27.88,27.55,27.76,43900.0,27.63,27.88,27.55,27.76,43900.0
2014-10-14 12:30:00,27.88,28.28,27.75,28.28,30900.0,27.88,28.28,27.75,28.28,30900.0
2014-10-14 13:00:00,28.26,28.7,28.23,28.36,12500.0,28.26,28.7,28.23,28.36,12500.0
2014-10-14 13:30:00,28.5,28.95,28.45,28.95,9700.0,28.5,28.95,28.45,28.95,9700.0
2014-10-14 14:00:00,28.87,29.18,28.77,28.92,11900.0,28.87,29.18,28.77,28.92,11900.0
2014-10-14 14:30:00,28.85,28.95,28.71,28.73,13700.0,28.85,28.95,28.71,28.73,13700.0
2014-10-14 15:00:00,28.86,28.99,28.69,28.81,25300.0,28.86,28.99,28.69,28.81,25300.0
2014-10-14 15:30:00,28.83,29.85,28.82,29.85,13100.0,28.83,29.85,28.82,29.85,13100.0
2014-10-15 09:30:00,29.41,29.6,27.91,28.6,34800.0,29.41,29.6,27.91,28.6,34800.0
2014-10-15 10:00:00,28.78,29.33,28.7,29.32,11800.0,28.78,29.33,28.7,29.32,11800.0
2014-10-15 10:30:00,29.31,29.44,29.09,29.14,8700.0,29.31,29.44,29.09,29.14,8700.0
2014-10-15 11:00:00,29.08,29.09,28.81,28.81,4700.0,29.08,29.09,28.81,28.81,4700.0
2014-10-15 11:30:00,28.79,29.06,28.75,29.05,17500.0,28.79,29.06,28.75,29.05,17500.0
2014-10-15 12:00:00,28.96,28.96,28.35,28.35,9000.0,28.96,28.96,28.35,28.35,9000.0
2014-10-15 12:30:00,28.1,28.51,28.1,28.38,11200.0,28.1,28.51,28.1,28.38,11200.0
2014-10-15 13:00:00,28.38,28.38,27.48,27.48,14000.0,28.38,28.38,27.48,27.48,14000.0
2014-10-15 13:30:00,27.33,28.17,27.12,27.82,10800.0,27.33,28.17,27.12,27.82,10800.0
2014-10-15 14:00:00,27.82,28.1,27.8,28.05,15900.0,27.82,28.1,27.8,28.05,15900.0
2014-10-15 14:30:00,27.99,28.29,27.8,27.85,49200.0,27.99,28.29,27.8,27.85,49200.0
2014-10-15 15:00:00,27.84,28.01,27.42,27.5,34600.0,27.84,28.01,27.42,27.5,34600.0
2014-10-15 15:30:00,27.5,27.68,27.5,27.5,29200.0,27.5,27.68,27.5,27.5,29200.0
2014-10-16 09:30:00,26.96,27.15,26.56,26.95,19000.0,26.96,27.15,26.56,26.95,19000.0
2014-10-16 10:00:00,27.1,27.14,26.77,26.84,13700.0,27.1,27.14,26.77,26.84,13700.0
2014-10-16 10:30:00,26.87,27.47,26.84,27.47,17000.0,26.87,27.47,26.84,27.47,17000.0
2014-10-16 11:00:00,27.47,27.76,27.15,27.76,23700.0,27.47,27.76,27.15,27.76,23700.0
2014-10-16 11:30:00,27.76,28.18,27.64,28.17,71600.0,27.76,28.18,27.64,28.17,71600.0
2014-10-16 12:00:00,28.02,28.18,28.02,28.16,2000.0,28.02,28.18,28.02,28.16,2000.0
2014-10-16 12:30:00,28.31,29.02,28.18,28.98,9300.0,28.31,29.02,28.18,28.98,9300.0
2014-10-16 13:00:00,29.02,29.93,28.75,29.49,28900.0,29.02,29.93,28.75,29.49,28900.0
2014-10-16 13:30:00,29.35,29.66,29.05,29.2,20300.0,29.35,29.66,29.05,29.2,20300.0
2014-10-16 14:00:00,29.18,29.6,28.67,29.48,14700.0,29.18,29.6,28.67,29.48,14700.0
2014-10-16 14:30:00,29.6,29.74,29.43,29.6,10300.0,29.6,29.74,29.43,29.6,10300.0
2014-10-16 15:00:00,29.91,29.92,29.62,29.8,17000.0,29.91,29.92,29.62,29.8,17000.0
2014-10-16 15:30:00,29.8,30.72,29.8,30.15,61700.0,29.8,30.72,29.8,30.15,61700.0
2014-10-17 09:30:00,31.0,31.23,30.17,30.85,11300.0,31.0,31.23,30.17,30.85,11300.0
2014-10-17 10:00:00,30.67,30.93,30.65,30.91,5000.0,30.67,30.93,30.65,30.91,5000.0
2014-10-17 10:30:00,30.83,30.91,30.75,30.89,3000.0,30.83,30.91,30.75,30.89,3000.0
2014-10-17 11:00:00,30.87,30.87,30.42,30.57,9900.0,30.87,30.87,30.42,30.57,9900.0
2014-10-17 11:30:00,30.8,31.0,30.53,30.85,10600.0,30.8,31.0,30.53,30.85,10600.0
2014-10-17 12:00:00,31.0,31.0,30.5,30.62,5100.0,31.0,31.0,30.5,30.62,5100.0
2014-10-17 12:30:00,30.6,30.67,30.35,30.49,5200.0,30.6,30.67,30.35,30.49,5200.0
2014-10-17 13:00:00,30.48,30.48,30.17,30.21,6500.0,30.48,30.48,30.17,30.21,6500.0
2014-10-17 13:30:00,30.01,30.35,30.01,30.24,3300.0,30.01,30.35,30.01,30.24,3300.0
2014-10-17 14:00:00,30.15,30.39,30.1,30.39,9000.0,30.15,30.39,30.1,30.39,9000.0
2014-10-17 14:30:00,30.39,30.39,30.14,30.23,5300.0,30.39,30.39,30.14,30.23,5300.0
2014-10-17 15:00:00,30.36,30.55,30.24,30.52,5300.0,30.36,30.55,30.24,30.52,5300.0
2014-10-17 15:30:00,30.55,30.85,30.48,30.77,12000.0,30.55,30.85,30.48,30.77,12000.0
2014-10-20 09:30:00,30.97,31.11,30.7,30.85,3800.0,30.97,31.11,30.7,30.85,3800.0
2014-10-20 10:00:00,30.85,31.01,30.31,30.47,2400.0,30.85,31.01,30.31,30.47,2400.0
2014-10-20 10:30:00,30.49,30.9,30.49,30.6,7200.0,30.49,30.9,30.49,30.6,7200.0
2014-10-20 11:00:00,30.78,30.78,30.57,30.7,9100.0,30.78,30.78,30.57,30.7,9100.0
2014-10-20 11:30:00,30.71,30.79,30.55,30.79,1800.0,30.71,30.79,30.55,30.79,1800.0
2014-10-20 12:00:00,30.66,30.87,30.64,30.86,3600.0,30.66,30.87,30.64,30.86,3600.0
2014-10-20 12:30:00,30.87,30.88,30.68,30.86,2800.0,30.87,30.88,30.68,30.86,2800.0
2014-10-20 13:00:00,30.85,30.87,30.57,30.67,4500.0,30.85,30.87,30.57,30.67,4500.0
2014-10-20 13:30:00,30.72,30.8,30.57,30.76,1900.0,30.72,30.8,30.57,30.76,1900.0
2014-10-20 14:00:00,30.79,30.87,30.59,30.87,6000.0,30.79,30.87,30.59,30.87,6000.0
2014-10-20 14:30:00,30.72,30.97,30.72,30.9,6200.0,30.72,30.97,30.72,30.9,6200.0
2014-10-20 15:00:00,30.96,30.97,30.93,30.97,1400.0,30.96,30.97,30.93,30.97,1400.0
2014-10-20 15:30:00,30.95,31.2,30.92,31.05,28300.0,30.95,31.2,30.92,31.05,28300.0
2014-10-21 09:30:00,31.3,31.3,30.46,30.46,5100.0,31.3,31.3,30.46,30.46,5100.0
2014-10-21 10:00:00,30.46,30.57,29.61,30.07,24400.0,30.46,30.57,29.61,30.07,24400.0
2014-10-21 10:30:00,30.08,30.16,29.9,30.11,16200.0,30.08,30.16,29.9,30.11,16200.0
2014-10-21 11:00:00,30.1,30.15,29.95,30.15,14000.0,30.1,30.15,29.95,30.15,14000.0
2014-10-21 11:30:00,30.1,30.1,29.9,29.95,10200.0,30.1,30.1,29.9,29.95,10200.0
2014-10-21 12:00:00,30.03,30.35,29.92,30.12,17300.0,30.03,30.35,29.92,30.12,17300.0
2014-10-21 12:30:00,30.03,30.22,29.87,29.99,5200.0,30.03,30.22,29.87,29.99,5200.0
2014-10-21 13:00:00,29.92,30.26,29.84,30.12,19300.0,29.92,30.26,29.84,30.12,19300.0
2014-10-21 13:30:00,30.05,30.3,29.95,30.3,11200.0,30.05,30.3,29.95,30.3,11200.0
2014-10-21 14:00:00,30.24,30.3,30.0,30.25,24200.0,30.24,30.3,30.0,30.25,24200.0
2014-10-21 14:30:00,30.25,30.34,30.01,30.21,6600.0,30.25,30.34,30.01,30.21,6600.0
2014-10-21 15:00:00,30.21,30.35,30.21,30.22,1300.0,30.21,30.35,30.21,30.22,1300.0
2014-10-21 15:30:00,30.33,30.33,30.11,30.2,6100.0,30.33,30.33,30.11,30.2,6100.0
2014-10-22 09:30:00,30.5,30.5,30.1,30.16,3800.0,30.5,30.5,30.1,30.16,3800.0
2014-10-22 10:00:00,30.15,30.19,29.97,29.97,3800.0,30.15,30.19,29.97,29.97,3800.0
2014-10-22 10:30:00,29.98,30.2,29.98,30.19,6700.0,29.98,30.2,29.98,30.19,6700.0
2014-10-22 11:00:00,30.2,30.57,30.2,30.25,2300.0,30.2,30.57,30.2,30.25,2300.0
2014-10-22 11:30:00,30.2,30.22,30.08,30.15,5500.0,30.2,30.22,30.08,30.15,5500.0
2014-10-22 12:00:00,30.2,30.36,30.16,30.2,27600.0,30.2,30.36,30.16,30.2,27600.0
2014-10-22 12:30:00,30.25,30.25,30.05,30.2,3500.0,30.25,30.25,30.05,30.2,3500.0
2014-10-22 13:00:00,30.15,30.24,30.15,30.24,600.0,30.15,30.24,30.15,30.24,600.0
2014-10-22 13:30:00,30.07,30.2,30.05,30.15,2500.0,30.07,30.2,30.05,30.15,2500.0
2014-10-22 14:00:00,30.15,30.19,30.15,30.19,700.0,30.15,30.19,30.15,30.19,700.0
2014-10-22 14:30:00,30.05,30.24,30.05,30.18,7900.0,30.05,30.24,30.05,30.18,7900.0
2014-10-22 15:00:00,30.13,30.24,29.98,30.02,4300.0,30.13,30.24,29.98,30.02,4300.0
2014-10-22 15:30:00,30.01,30.18,29.98,29.98,8600.0,30.01,30.18,29.98,29.98,8600.0
2014-10-23 09:30:00,30.0,30.51,30.0,30.5,3200.0,30.0,30.51,30.0,30.5,3200.0
2014-10-23 10:00:00,30.69,30.82,30.44,30.44,1600.0,30.69,30.82,30.44,30.44,1600.0
2014-10-23 10:30:00,30.33,30.53,30.33,30.38,1700.0,30.33,30.53,30.33,30.38,1700.0
2014-10-23 11:00:00,30.51,30.62,30.49,30.62,1500.0,30.51,30.62,30.49,30.62,1500.0
2014-10-23 11:30:00,30.62,30.7,30.49,30.5,3300.0,30.62,30.7,30.49,30.5,3300.0
2014-10-23 12:00:00,30.51,30.75,30.51,30.75,3600.0,30.51,30.75,30.51,30.75,3600.0
2014-10-23 12:30:00,30.7,32.29,30.66,32.06,30900.0,30.7,32.29,30.66,32.06,30900.0
2014-10-23 13:00:00,32.2,32.2,31.56,31.71,6700.0,32.2,32.2,31.56,31.71,6700.0
2014-10-23 13:30:00,31.61,32.05,31.61,32.0,10800.0,31.61,32.05,31.61,32.0,10800.0
2014-10-23 14:00:00,32.05,32.12,31.85,31.91,17600.0,32.05,32.12,31.85,31.91,17600.0
2014-10-23 14:30:00,31.96,32.0,31.6,31.78,14400.0,31.96,32.0,31.6,31.78,14400.0
2014-10-23 15:00:00,31.63,31.9,31.3,31.39,13400.0,31.63,31.9,31.3,31.39,13400.0
2014-10-23 15:30:00,31.4,31.75,31.3,31.6,16300.0,31.4,31.75,31.3,31.6,16300.0
2014-10-24 09:30:00,31.65,31.84,31.56,31.84,3900.0,31.65,31.84,31.56,31.84,3900.0
2014-10-24 10:00:00,31.57,31.74,31.57,31.64,2600.0,31.57,31.74,31.57,31.64,2600.0
2014-10-24 10:30:00,31.64,31.74,31.42,31.54,20100.0,31.64,31.74,31.42,31.54,20100.0
2014-10-24 11:00:00,31.54,31.8,31.47,31.58,10400.0,31.54,31.8,31.47,31.58,10400.0
2014-10-24 11:30:00,31.57,31.65,31.46,31.65,1400.0,31.57,31.65,31.46,31.65,1400.0
2014-10-24 12:00:00,31.59,31.8,31.59,31.67,4800.0,31.59,31.8,31.59,31.67,4800.0
2014-10-24 12:30:00,31.7,33.21,31.66,32.85,58900.0,31.7,33.21,31.66,32.85,58900.0
2014-10-24 13:00:00,32.85,33.42,32.34,32.6,20300.0,32.85,33.42,32.34,32.6,20300.0
2014-10-24 13:30:00,32.7,33.0,32.45,32.5,9200.0,32.7,33.0,32.45,32.5,9200.0
2014-10-24 14:00:00,32.5,32.96,32.01,32.4,12100.0,32.5,32.96,32.01,32.4,12100.0
2014-10-24 14:30:00,32.3,32.59,32.1,32.32,16800.0,32.3,32.59,32.1,32.32,16800.0
2014-10-24 15:00:00,32.38,32.46,32.3,32.45,7500.0,32.38,32.46,32.3,32.45,7500.0
2014-10-24 15:30:00,32.3,32.46,32.11,32.11,9300.0,32.3,32.46,32.11,32.11,9300.0
2014-10-27 09:30:00,32.25,33.5,32.12,32.43,18600.0,32.25,33.5,32.12,32.43,18600.0
2014-10-27 10:00:00,32.43,33.25,32.33,32.92,20500.0,32.43,33.25,32.33,32.92,20500.0
2014-10-27 10:30:00,32.92,33.45,32.8,33.11,18500.0,32.92,33.45,32.8,33.11,18500.0
2014-10-27 11:00:00,33.2,33.49,33.06,33.23,47600.0,33.2,33.49,33.06,33.23,47600.0
2014-10-27 11:30:00,33.23,33.48,33.11,33.44,6700.0,33.23,33.48,33.11,33.44,6700.0
2014-10-27 12:00:00,33.46,33.47,33.0,33.4,7600.0,33.46,33.47,33.0,33.4,7600.0
2014-10-27 12:30:00,33.4,33.4,32.83,32.94,10600.0,33.4,33.4,32.83,32.94,10600.0
2014-10-27 13:00:00,33.0,33.0,32.6,32.87,7400.0,33.0,33.0,32.6,32.87,7400.0
2014-10-27 13:30:00,32.77,32.77,32.6,32.66,1600.0,32.77,32.77,32.6,32.66,1600.0
2014-10-27 14:00:00,32.73,32.86,32.63,32.63,2300.0,32.73,32.86,32.63,32.63,2300.0
2014-10-27 14:30:00,32.69,32.95,32.68,32.71,3100.0,32.69,32.95,32.68,32.71,3100.0
2014-10-27 15:00:00,32.7,33.49,32.7,33.25,18900.0,32.7,33.49,32.7,33.25,18900.0
2014-10-27 15:30:00,33.17,33.37,32.93,33.01,9300.0,33.17,33.37,32.93,33.01,9300.0
2014-10-28 09:30:00,33.5,33.5,32.92,33.25,10600.0,33.5,33.5,32.92,33.25,10600.0
2014-10-28 10:00:00,33.1,33.1,32.07,32.93,8100.0,33.1,33.1,32.07,32.93,8100.0
2014-10-28 10:30:00,33.01,34.5,33.0,33.54,33000.0,33.01,34.5,33.0,33.54,33000.0
2014-10-28 11:00:00,33.54,34.0,32.75,33.54,8400.0,33.54,34.0,32.75,33.54,8400.0
2014-10-28 11:30:00,33.55,33.9,33.52,33.63,5000.0,33.55,33.9,33.52,33.63,5000.0
2014-10-28 12:00:00,33.64,33.64,33.5,33.57,2400.0,33.64,33.64,33.5,33.57,2400.0
2014-10-28 12:30:00,33.45,33.45,33.35,33.35,2000.0,33.45,33.45,33.35,33.35,2000.0
2014-10-28 13:00:00,33.35,33.35,33.35,33.35,0.0,33.35,33.35,33.35,33.35,0.0
2014-10-28 13:30:00,33.55,33.7,33.54,33.67,4800.0,33.55,33.7,33.54,33.67,4800.0
2014-10-28 14:00:00,33.57,34.05,33.45,33.9,6800.0,33.57,34.05,33.45,33.9,6800.0
2014-10-28 14:30:00,33.8,34.09,33.8,34.03,3400.0,33.8,34.09,33.8,34.03,3400.0
2014-10-28 15:00:00,33.91,34.05,33.86,33.99,5000.0,33.91,34.05,33.86,33.99,5000.0
2014-10-28 15:30:00,33.98,34.16,33.71,33.72,17400.0,33.98,34.16,33.71,33.72,17400.0
2014-10-29 09:30:00,34.0,34.0,33.7,33.84,2400.0,34.0,34.0,33.7,33.84,2400.0
2014-10-29 10:00:00,33.75,33.8,33.51,33.59,24000.0,33.75,33.8,33.51,33.59,24000.0
2014-10-29 10:30:00,33.53,33.74,33.53,33.74,600.0,33.53,33.74,33.53,33.74,600.0
2014-10-29 11:00:00,33.73,33.73,33.59,33.66,1500.0,33.73,33.73,33.59,33.66,1500.0
2014-10-29 11:30:00,33.59,33.65,33.57,33.58,400.0,33.59,33.65,33.57,33.58,400.0
2014-10-29 12:00:00,33.55,33.66,33.55,33.66,200.0,33.55,33.66,33.55,33.66,200.0
2014-10-29 12:30:00,33.69,33.88,33.69,33.88,1300.0,33.69,33.88,33.69,33.88,1300.0
2014-10-29 13:00:00,33.98,34.0,33.79,33.94,13600.0,33.98,34.0,33.79,33.94,13600.0
2014-10-29 13:30:00,33.98,34.45,33.85,34.32,9400.0,33.98,34.45,33.85,34.32,9400.0
2014-10-29 14:00:00,34.36,34.36,34.17,34.18,500.0,34.36,34.36,34.17,34.18,500.0
2014-10-29 14:30:00,34.34,34.4,34.15,34.33,8300.0,34.34,34.4,34.15,34.33,8300.0
2014-10-29 15:00:00,34.25,34.59,33.31,34.47,21000.0,34.25,34.59,33.31,34.47,21000.0
2014-10-29 15:30:00,34.26,34.36,34.12,34.35,8000.0,34.26,34.36,34.12,34.35,8000.0
2014-10-30 09:30:00,34.6,34.92,34.6,34.92,5500.0,34.6,34.92,34.6,34.92,5500.0
2014-10-30 10:00:00,34.77,34.89,34.32,34.42,21500.0,34.77,34.89,34.32,34.42,21500.0
2014-10-30 10:30:00,34.5,34.65,34.36,34.57,4700.0,34.5,34.65,34.36,34.57,4700.0
2014-10-30 11:00:00,34.5,34.53,34.42,34.42,2400.0,34.5,34.53,34.42,34.42,2400.0
2014-10-30 11:30:00,34.51,34.75,34.32,34.42,31100.0,34.51,34.75,34.32,34.42,31100.0
2014-10-30 12:00:00,34.36,34.57,34.17,34.4,12400.0,34.36,34.57,34.17,34.4,12400.0
2014-10-30 12:30:00,34.4,34.55,34.16,34.5,9500.0,34.4,34.55,34.16,34.5,9500.0
2014-10-30 13:00:00,34.5,34.5,34.15,34.15,5600.0,34.5,34.5,34.15,34.15,5600.0
2014-10-30 13:30:00,34.0,34.12,33.69,33.99,6800.0,34.0,34.12,33.69,33.99,6800.0
2014-10-30 14:00:00,33.97,34.08,33.5,33.5,5000.0,33.97,34.08,33.5,33.5,5000.0
2014-10-30 14:30:00,33.25,33.86,33.25,33.65,35800.0,33.25,33.86,33.25,33.65,35800.0
2014-10-30 15:00:00,33.73,34.28,33.69,34.27,5300.0,33.73,34.28,33.69,34.27,5300.0
2014-10-30 15:30:00,34.28,34.52,34.28,34.49,3900.0,34.28,34.52,34.28,34.49,3900.0
2014-10-31 09:30:00,34.91,34.91,34.08,34.6,28000.0,34.91,34.91,34.08,34.6,28000.0
2014-10-31 10:00:00,34.65,35.89,34.65,35.64,12800.0,34.65,35.89,34.65,35.64,12800.0
2014-10-31 10:30:00,35.6,35.75,35.24,35.68,10400.0,35.6,35.75,35.24,35.68,10400.0
2014-10-31 11:00:00,35.48,35.7,35.32,35.68,22500.0,35.48,35.7,35.32,35.68,22500.0
2014-10-31 11:30:00,35.75,35.88,35.7,35.75,2900.0,35.75,35.88,35.7,35.75,2900.0
2014-10-31 12:00:00,35.75,35.8,35.7,35.7,400.0,35.75,35.8,35.7,35.7,400.0
2014-10-31 12:30:00,35.7,35.88,35.52,35.76,8300.0,35.7,35.88,35.52,35.76,8300.0
2014-10-31 13:00:00,35.76,36.0,35.58,35.72,16800.0,35.76,36.0,35.58,35.72,16800.0
2014-10-31 13:30:00,35.72,35.81,35.51,35.67,29300.0,35.72,35.81,35.51,35.67,29300.0
2014-10-31 14:00:00,35.65,35.65,35.5,35.63,1300.0,35.65,35.65,35.5,35.63,1300.0
2014-10-31 14:30:00,35.5,35.64,35.5,35.53,900.0,35.5,35.64,35.5,35.53,900.0
2014-10-31 15:00:00,35.6,35.75,35.55,35.6,7800.0,35.6,35.75,35.55,35.6,7800.0
2014-10-31 15:30:00,35.6,35.77,35.5,35.62,17800.0,35.6,35.77,35.5,35.62,17800.0
2014-11-03 09:30:00,36.13,36.13,34.65,35.14,22100.0,36.13,36.13,34.65,35.14,22100.0
2014-11-03 10:00:00,35.0,35.65,34.89,35.0,29700.0,35.0,35.65,34.89,35.0,29700.0
2014-11-03 10:30:00,34.99,35.4,34.05,34.52,21900.0,34.99,35.4,34.05,34.52,21900.0
2014-11-03 11:00:00,34.54,35.0,34.36,34.85,16300.0,34.54,35.0,34.36,34.85,16300.0
2014-11-03 11:30:00,34.87,34.92,34.66,34.83,6700.0,34.87,34.92,34.66,34.83,6700.0
2014-11-03 12:00:00,34.94,35.43,34.92,35.05,4300.0,34.94,35.43,34.92,35.05,4300.0
2014-11-03 12:30:00,35.05,35.05,34.6,34.67,26800.0,35.05,35.05,34.6,34.67,26800.0
2014-11-03 13:00:00,34.65,34.89,34.6,34.81,19000.0,34.65,34.89,34.6,34.81,19000.0
2014-11-03 13:30:00,34.8,34.89,34.68,34.77,11200.0,34.8,34.89,34.68,34.77,11200.0
2014-11-03 14:00:00,34.79,34.79,34.66,34.66,3600.0,34.79,34.79,34.66,34.66,3600.0
2014-11-03 14:30:00,34.62,34.88,34.37,34.56,19600.0,34.62,34.88,34.37,34.56,19600.0
2014-11-03 15:00:00,34.5,34.5,34.2,34.2,17700.0,34.5,34.5,34.2,34.2,17700.0
2014-11-03 15:30:00,34.19,35.39,34.08,35.0,45500.0,34.19,35.39,34.08,35.0,45500.0
2014-11-04 09:30:00,35.25,36.59,35.25,36.15,45300.0,35.25,36.59,35.25,36.15,45300.0
2014-11-04 10:00:00,36.26,36.51,36.15,36.51,10800.0,36.26,36.51,36.15,36.51,10800.0
2014-11-04 10:30:00,36.45,36.53,36.08,36.22,9300.0,36.45,36.53,36.08,36.22,9300.0
2014-11-04 11:00:00,36.19,36.5,36.0,36.09,28200.0,36.19,36.5,36.0,36.09,28200.0
2014-11-04 11:30:00,36.07,36.35,36.07,36.12,5700.0,36.07,36.35,36.07,36.12,5700.0
2014-11-04 12:00:00,36.22,36.37,36.11,36.19,8300.0,36.22,36.37,36.11,36.19,8300.0
2014-11-04 12:30:00,36.32,36.51,36.23,36.37,10600.0,36.32,36.51,36.23,36.37,10600.0
2014-11-04 13:00:00,36.37,36.37,36.2,36.24,4400.0,36.37,36.37,36.2,36.24,4400.0
2014-11-04 13:30:00,36.25,36.26,36.14,36.18,5300.0,36.25,36.26,36.14,36.18,5300.0
2014-11-04 14:00:00,36.24,36.25,36.14,36.23,3900.0,36.24,36.25,36.14,36.23,3900.0
2014-11-04 14:30:00,36.24,36.29,36.12,36.21,6100.0,36.24,36.29,36.12,36.21,6100.0
2014-11-04 15:00:00,36.33,36.5,36.27,36.47,7900.0,36.33,36.5,36.27,36.47,7900.0
2014-11-04 15:30:00,36.45,36.52,36.39,36.5,6800.0,36.45,36.52,36.39,36.5,6800.0
2014-11-05 09:30:00,36.0,36.69,36.0,36.31,11200.0,36.0,36.69,36.0,36.31,11200.0
2014-11-05 10:00:00,36.47,36.47,36.21,36.21,20800.0,36.47,36.47,36.21,36.21,20800.0
2014-11-05 10:30:00,36.14,36.16,35.48,35.48,11700.0,36.14,36.16,35.48,35.48,11700.0
2014-11-05 11:00:00,35.62,36.76,35.55,36.5,48800.0,35.62,36.76,35.55,36.5,48800.0
2014-11-05 11:30:00,36.5,36.7,36.45,36.5,6300.0,36.5,36.7,36.45,36.5,6300.0
2014-11-05 12:00:00,36.5,36.5,36.3,36.37,22100.0,36.5,36.5,36.3,36.37,22100.0
2014-11-05 12:30:00,36.42,36.68,36.28,36.42,25500.0,36.42,36.68,36.28,36.42,25500.0
2014-11-05 13:00:00,36.5,36.5,36.29,36.29,2500.0,36.5,36.5,36.29,36.29,2500.0
2014-11-05 13:30:00,36.34,36.38,36.2,36.2,2800.0,36.34,36.38,36.2,36.2,2800.0
2014-11-05 14:00:00,36.2,36.5,36.17,36.4,24200.0,36.2,36.5,36.17,36.4,24200.0
2014-11-05 14:30:00,36.47,36.47,36.1,36.16,5500.0,36.47,36.47,36.1,36.16,5500.0
2014-11-05 15:00:00,36.26,36.47,36.13,36.35,3900.0,36.26,36.47,36.13,36.35,3900.0
2014-11-05 15:30:00,36.3,36.5,36.29,36.44,6800.0,36.3,36.5,36.29,36.44,6800.0
2014-11-06 09:30:00,36.45,36.58,36.35,36.49,40800.0,36.45,36.58,36.35,36.49,40800.0
2014-11-06 10:00:00,36.49,36.53,36.3,36.3,12900.0,36.49,36.53,36.3,36.3,12900.0
2014-11-06 10:30:00,36.23,36.4,36.23,36.4,1800.0,36.23,36.4,36.23,36.4,1800.0
2014-11-06 11:00:00,36.35,36.39,36.23,36.29,3100.0,36.35,36.39,36.23,36.29,3100.0
2014-11-06 11:30:00,36.29,36.4,36.29,36.4,9200.0,36.29,36.4,36.29,36.4,9200.0
2014-11-06 12:00:00,36.38,36.4,36.3,36.4,3200.0,36.38,36.4,36.3,36.4,3200.0
2014-11-06 12:30:00,36.39,36.4,36.39,36.4,2700.0,36.39,36.4,36.39,36.4,2700.0
2014-11-06 13:00:00,36.4,36.4,36.39,36.4,3200.0,36.4,36.4,36.39,36.4,3200.0
2014-11-06 13:30:00,36.39,36.4,36.39,36.39,1800.0,36.39,36.4,36.39,36.39,1800.0
2014-11-06 14:00:00,36.38,36.4,36.38,36.4,1500.0,36.38,36.4,36.38,36.4,1500.0
2014-11-06 14:30:00,36.4,36.4,36.39,36.39,2600.0,36.4,36.4,36.39,36.39,2600.0
2014-11-06 15:00:00,36.4,36.42,36.16,36.26,18300.0,36.4,36.42,36.16,36.26,18300.0
2014-11-06 15:30:00,36.28,36.44,36.2,36.39,5600.0,36.28,36.44,36.2,36.39,5600.0
2014-11-07 09:30:00,36.18,36.95,35.61,36.95,6800.0,36.18,36.95,35.61,36.95,6800.0
2014-11-07 10:00:00,36.9,37.01,36.48,36.57,26200.0,36.9,37.01,36.48,36.57,26200.0
2014-11-07 10:30:00,36.63,36.79,36.48,36.79,22700.0,36.63,36.79,36.48,36.79,22700.0
2014-11-07 11:00:00,36.84,37.58,36.77,37.03,10300.0,36.84,37.58,36.77,37.03,10300.0
2014-11-07 11:30:00,37.11,37.4,36.91,37.29,7700.0,37.11,37.4,36.91,37.29,7700.0
2014-11-07 12:00:00,37.33,37.33,37.0,37.0,12800.0,37.33,37.33,37.0,37.0,12800.0
2014-11-07 12:30:00,37.14,37.15,36.85,36.93,31000.0,37.14,37.15,36.85,36.93,31000.0
2014-11-07 13:00:00,36.93,36.93,36.8,36.82,2900.0,36.93,36.93,36.8,36.82,2900.0
2014-11-07 13:30:00,36.99,37.37,36.84,37.22,5000.0,36.99,37.37,36.84,37.22,5000.0
2014-11-07 14:00:00,37.19,37.26,36.9,36.98,6900.0,37.19,37.26,36.9,36.98,6900.0
2014-11-07 14:30:00,36.93,37.16,36.93,37.06,2000.0,36.93,37.16,36.93,37.06,2000.0
2014-11-07 15:00:00,37.04,37.28,36.93,36.93,7000.0,37.04,37.28,36.93,36.93,7000.0
2014-11-07 15:30:00,36.93,37.14,36.59,36.66,9800.0,36.93,37.14,36.59,36.66,9800.0
2014-11-10 09:30:00,36.7,36.83,35.81,36.04,25200.0,36.7,36.83,35.81,36.04,25200.0
2014-11-10 10:00:00,36.04,36.22,35.62,35.99,7600.0,36.04,36.22,35.62,35.99,7600.0
2014-11-10 10:30:00,35.92,37.55,35.92,37.17,11300.0,35.92,37.55,35.92,37.17,11300.0
2014-11-10 11:00:00,37.18,37.3,36.52,36.95,15800.0,37.18,37.3,36.52,36.95,15800.0
2014-11-10 11:30:00,36.78,36.99,36.72,36.72,1200.0,36.78,36.99,36.72,36.72,1200.0
2014-11-10 12:00:00,36.8,36.85,36.53,36.64,5200.0,36.8,36.85,36.53,36.64,5200.0
2014-11-10 12:30:00,36.6,36.87,36.27,36.56,22400.0,36.6,36.87,36.27,36.56,22400.0
2014-11-10 13:00:00,36.56,36.7,36.38,36.5,2800.0,36.56,36.7,36.38,36.5,2800.0
2014-11-10 13:30:00,36.62,36.62,36.11,36.3,10700.0,36.62,36.62,36.11,36.3,10700.0
2014-11-10 14:00:00,36.31,36.48,36.12,36.12,4500.0,36.31,36.48,36.12,36.12,4500.0
2014-11-10 14:30:00,36.22,36.49,36.14,36.39,10100.0,36.22,36.49,36.14,36.39,10100.0
2014-11-10 15:00:00,36.32,36.98,36.15,36.65,9400.0,36.32,36.98,36.15,36.65,9400.0
2014-11-10 15:30:00,36.65,36.68,36.5,36.52,5100.0,36.65,36.68,36.5,36.52,5100.0
2014-11-11 09:30:00,36.7,37.04,36.67,36.86,4200.0,36.7,37.04,36.67,36.86,4200.0
2014-11-11 10:00:00,36.75,36.98,36.6,36.67,4200.0,36.75,36.98,36.6,36.67,4200.0
2014-11-11 10:30:00,36.87,36.9,36.72,36.78,5000.0,36.87,36.9,36.72,36.78,5000.0
2014-11-11 11:00:00,36.72,36.9,36.72,36.78,26400.0,36.72,36.9,36.72,36.78,26400.0
2014-11-11 11:30:00,36.84,36.85,36.52,36.6,6900.0,36.84,36.85,36.52,36.6,6900.0
2014-11-11 12:00:00,36.6,36.6,36.31,36.31,4300.0,36.6,36.6,36.31,36.31,4300.0
2014-11-11 12:30:00,36.27,36.3,36.09,36.17,1800.0,36.27,36.3,36.09,36.17,1800.0
2014-11-11 13:00:00,36.25,36.26,36.08,36.23,1700.0,36.25,36.26,36.08,36.23,1700.0
2014-11-11 13:30:00,36.16,36.27,36.12,36.25,1200.0,36.16,36.27,36.12,36.25,1200.0
2014-11-11 14:00:00,36.16,36.2,36.06,36.06,1200.0,36.16,36.2,36.06,36.06,1200.0
2014-11-11 14:30:00,36.12,36.29,36.04,36.27,3100.0,36.12,36.29,36.04,36.27,3100.0
2014-11-11 15:00:00,36.33,36.53,36.11,36.42,4600.0,36.33,36.53,36.11,36.42,4600.0
2014-11-11 15:30:00,36.22,36.54,36.21,36.38,14300.0,36.22,36.54,36.21,36.38,14300.0
2014-11-12 09:30:00,36.02,36.32,35.93,36.07,23500.0,36.02,36.32,35.93,36.07,23500.0
2014-11-12 10:00:00,36.12,36.16,36.02,36.02,500.0,36.12,36.16,36.02,36.02,500.0
2014-11-12 10:30:00,36.2,36.34,36.01,36.09,9800.0,36.2,36.34,36.01,36.09,9800.0
2014-11-12 11:00:00,36.14,36.2,36.02,36.11,2500.0,36.14,36.2,36.02,36.11,2500.0
2014-11-12 11:30:00,36.1,36.19,36.01,36.08,4400.0,36.1,36.19,36.01,36.08,4400.0
2014-11-12 12:00:00,36.08,36.15,36.04,36.1,2900.0,36.08,36.15,36.04,36.1,2900.0
2014-11-12 12:30:00,36.09,36.12,36.07,36.12,2800.0,36.09,36.12,36.07,36.12,2800.0
2014-11-12 13:00:00,36.07,36.11,36.07,36.08,2300.0,36.07,36.11,36.07,36.08,2300.0
2014-11-12 13:30:00,36.08,36.12,36.06,36.08,3600.0,36.08,36.12,36.06,36.08,3600.0
2014-11-12 14:00:00,36.09,36.11,35.89,35.93,5100.0,36.09,36.11,35.89,35.93,5100.0
2014-11-12 14:30:00,35.98,36.05,35.94,36.0,8400.0,35.98,36.05,35.94,36.0,8400.0
2014-11-12 15:00:00,36.0,36.02,35.99,36.0,4500.0,36.0,36.02,35.99,36.0,4500.0
2014-11-12 15:30:00,35.98,36.01,35.22,35.41,31900.0,35.98,36.01,35.22,35.41,31900.0
2014-11-13 09:30:00,37.15,38.6,36.63,38.15,66900.0,37.15,38.6,36.63,38.15,66900.0
2014-11-13 10:00:00,38.21,38.27,37.34,37.55,39200.0,38.21,38.27,37.34,37.55,39200.0
2014-11-13 10:30:00,37.55,37.74,36.93,37.26,34700.0,37.55,37.74,36.93,37.26,34700.0
2014-11-13 11:00:00,37.27,37.27,36.76,37.01,6400.0,37.27,37.27,36.76,37.01,6400.0
2014-11-13 11:30:00,37.21,37.37,36.54,36.86,10900.0,37.21,37.37,36.54,36.86,10900.0
2014-11-13 12:00:00,36.85,37.35,36.7,36.8,21200.0,36.85,37.35,36.7,36.8,21200.0
2014-11-13 12:30:00,36.85,36.99,36.75,36.94,2200.0,36.85,36.99,36.75,36.94,2200.0
2014-11-13 13:00:00,37.0,37.0,36.88,36.95,4000.0,37.0,37.0,36.88,36.95,4000.0
2014-11-13 13:30:00,37.0,37.0,36.92,36.92,3200.0,37.0,37.0,36.92,36.92,3200.0
2014-11-13 14:00:00,36.99,37.0,36.51,36.55,10100.0,36.99,37.0,36.51,36.55,10100.0
2014-11-13 14:30:00,36.55,36.9,36.5,36.84,13900.0,36.55,36.9,36.5,36.84,13900.0
2014-11-13 15:00:00,36.83,36.98,36.68,36.9,4300.0,36.83,36.98,36.68,36.9,4300.0
2014-11-13 15:30:00,36.86,36.99,36.66,36.69,24200.0,36.86,36.99,36.66,36.69,24200.0
2014-11-14 09:30:00,37.6,37.81,37.0,37.0,16300.0,37.6,37.81,37.0,37.0,16300.0
2014-11-14 10:00:00,37.07,37.25,36.92,37.09,12800.0,37.07,37.25,36.92,37.09,12800.0
2014-11-14 10:30:00,37.07,37.23,36.94,37.02,13400.0,37.07,37.23,36.94,37.02,13400.0
2014-11-14 11:00:00,37.01,37.01,36.48,36.58,11100.0,37.01,37.01,36.48,36.58,11100.0
2014-11-14 11:30:00,36.53,36.86,36.06,36.6,10800.0,36.53,36.86,36.06,36.6,10800.0
2014-11-14 12:00:00,36.62,36.96,36.36,36.59,12200.0,36.62,36.96,36.36,36.59,12200.0
2014-11-14 12:30:00,36.6,36.81,36.48,36.8,5200.0,36.6,36.81,36.48,36.8,5200.0
2014-11-14 13:00:00,36.82,37.0,36.75,36.95,2600.0,36.82,37.0,36.75,36.95,2600.0
2014-11-14 13:30:00,36.92,36.98,36.84,36.85,2700.0,36.92,36.98,36.84,36.85,2700.0
2014-11-14 14:00:00,36.87,36.95,36.68,36.95,4800.0,36.87,36.95,36.68,36.95,4800.0
2014-11-14 14:30:00,36.92,36.95,36.85,36.95,2900.0,36.92,36.95,36.85,36.95,2900.0
2014-11-14 15:00:00,36.95,36.95,36.84,36.94,6800.0,36.95,36.95,36.84,36.94,6800.0
2014-11-14 15:30:00,36.95,37.1,36.94,37.01,12900.0,36.95,37.1,36.94,37.01,12900.0
2014-11-17 09:30:00,37.21,37.39,36.85,36.96,16400.0,37.21,37.39,36.85,36.96,16400.0
2014-11-17 10:00:00,37.07,37.18,35.79,36.79,49800.0,37.07,37.18,35.79,36.79,49800.0
2014-11-17 10:30:00,36.77,37.0,36.29,36.8,11500.0,36.77,37.0,36.29,36.8,11500.0
2014-11-17 11:00:00,36.86,36.86,36.57,36.6,3600.0,36.86,36.86,36.57,36.6,3600.0
2014-11-17 11:30:00,36.66,37.11,36.66,36.71,8500.0,36.66,37.11,36.66,36.71,8500.0
2014-11-17 12:00:00,36.83,36.95,36.53,36.7,4900.0,36.83,36.95,36.53,36.7,4900.0
2014-11-17 12:30:00,36.62,36.74,36.53,36.74,2400.0,36.62,36.74,36.53,36.74,2400.0
2014-11-17 13:00:00,36.79,36.84,36.69,36.69,1500.0,36.79,36.84,36.69,36.69,1500.0
2014-11-17 13:30:00,36.72,36.72,36.64,36.64,1000.0,36.72,36.72,36.64,36.64,1000.0
2014-11-17 14:00:00,36.56,36.85,36.56,36.85,1800.0,36.56,36.85,36.56,36.85,1800.0
2014-11-17 14:30:00,36.84,37.04,36.84,36.84,4800.0,36.84,37.04,36.84,36.84,4800.0
2014-11-17 15:00:00,36.97,36.97,36.8,36.8,2500.0,36.97,36.97,36.8,36.8,2500.0
2014-11-17 15:30:00,36.85,36.97,36.83,36.9,5200.0,36.85,36.97,36.83,36.9,5200.0
2014-11-18 09:30:00,36.82,37.18,36.61,37.0,18300.0,36.82,37.18,36.61,37.0,18300.0
2014-11-18 10:00:00,36.85,36.98,36.75,36.85,3200.0,36.85,36.98,36.75,36.85,3200.0
2014-11-18 10:30:00,36.81,36.92,36.48,36.7,21300.0,36.81,36.92,36.48,36.7,21300.0
2014-11-18 11:00:00,36.72,36.87,36.5,36.76,10600.0,36.72,36.87,36.5,36.76,10600.0
2014-11-18 11:30:00,36.78,37.08,36.67,37.01,14100.0,36.78,37.08,36.67,37.01,14100.0
2014-11-18 12:00:00,37.05,37.06,36.74,36.83,1800.0,37.05,37.06,36.74,36.83,1800.0
2014-11-18 12:30:00,36.84,36.98,36.73,36.9,3300.0,36.84,36.98,36.73,36.9,3300.0
2014-11-18 13:00:00,36.9,36.9,36.3,36.3,2700.0,36.9,36.9,36.3,36.3,2700.0
2014-11-18 13:30:00,36.33,36.85,36.3,36.72,6700.0,36.33,36.85,36.3,36.72,6700.0
2014-11-18 14:00:00,36.69,36.82,36.69,36.73,800.0,36.69,36.82,36.69,36.73,800.0
2014-11-18 14:30:00,36.74,37.12,36.74,36.95,10600.0,36.74,37.12,36.74,36.95,10600.0
2014-11-18 15:00:00,37.02,37.12,36.79,36.94,10700.0,37.02,37.12,36.79,36.94,10700.0
2014-11-18 15:30:00,36.94,36.94,36.78,36.92,7200.0,36.94,36.94,36.78,36.92,7200.0
2014-11-19 09:30:00,36.95,36.95,35.69,36.15,16500.0,36.95,36.95,35.69,36.15,16500.0
2014-11-19 10:00:00,36.17,36.17,35.37,35.7,23600.0,36.17,36.17,35.37,35.7,23600.0
2014-11-19 10:30:00,35.8,35.8,34.68,34.95,32300.0,35.8,35.8,34.68,34.95,32300.0
2014-11-19 11:00:00,34.76,36.21,34.26,36.2,45400.0,34.76,36.21,34.26,36.2,45400.0
2014-11-19 11:30:00,36.06,36.18,35.69,35.75,9000.0,36.06,36.18,35.69,35.75,9000.0
2014-11-19 12:00:00,35.75,36.13,35.61,35.88,6200.0,35.75,36.13,35.61,35.88,6200.0
2014-11-19 12:30:00,35.99,35.99,35.59,35.59,10300.0,35.99,35.99,35.59,35.59,10300.0
2014-11-19 13:00:00,35.49,36.36,35.47,35.83,5900.0,35.49,36.36,35.47,35.83,5900.0
2014-11-19 13:30:00,35.97,36.36,35.84,36.14,18600.0,35.97,36.36,35.84,36.14,18600.0
2014-11-19 14:00:00,35.95,36.01,35.54,35.82,4600.0,35.95,36.01,35.54,35.82,4600.0
2014-11-19 14:30:00,35.76,36.33,35.76,36.01,16900.0,35.76,36.33,35.76,36.01,16900.0
2014-11-19 15:00:00,36.01,36.07,35.66,36.01,3700.0,36.01,36.07,35.66,36.01,3700.0
2014-11-19 15:30:00,35.95,36.0,35.7,35.95,4900.0,35.95,36.0,35.7,35.95,4900.0
2014-11-20 09:30:00,35.85,35.92,35.41,35.89,4700.0,35.85,35.92,35.41,35.89,4700.0
2014-11-20 10:00:00,35.9,36.0,35.9,36.0,7200.0,35.9,36.0,35.9,36.0,7200.0
2014-11-20 10:30:00,36.0,36.1,35.93,36.1,3300.0,36.0,36.1,35.93,36.1,3300.0
2014-11-20 11:00:00,36.1,36.1,35.56,36.0,6500.0,36.1,36.1,35.56,36.0,6500.0
2014-11-20 11:30:00,35.96,36.08,35.84,35.84,3100.0,35.96,36.08,35.84,35.84,3100.0
2014-11-20 12:00:00,35.83,36.03,35.78,35.78,1000.0,35.83,36.03,35.78,35.78,1000.0
2014-11-20 12:30:00,35.83,36.1,35.83,35.96,2500.0,35.83,36.1,35.83,35.96,2500.0
2014-11-20 13:00:00,35.83,35.98,35.83,35.86,1700.0,35.83,35.98,35.83,35.86,1700.0
2014-11-20 13:30:00,35.93,35.97,35.78,35.93,3700.0,35.93,35.97,35.78,35.93,3700.0
2014-11-20 14:00:00,35.82,36.0,35.79,35.88,12600.0,35.82,36.0,35.79,35.88,12600.0
2014-11-20 14:30:00,35.86,36.1,35.86,36.03,5900.0,35.86,36.1,35.86,36.03,5900.0
2014-11-20 15:00:00,36.08,36.08,35.96,36.03,1800.0,36.08,36.08,35.96,36.03,1800.0
2014-11-20 15:30:00,36.0,36.1,35.88,36.1,5800.0,36.0,36.1,35.88,36.1,5800.0
2014-11-21 09:30:00,36.1,36.59,36.03,36.11,13500.0,36.1,36.59,36.03,36.11,13500.0
2014-11-21 10:00:00,36.29,36.35,36.1,36.1,6500.0,36.29,36.35,36.1,36.1,6500.0
2014-11-21 10:30:00,36.17,36.21,35.7,36.0,18300.0,36.17,36.21,35.7,36.0,18300.0
2014-11-21 11:00:00,36.01,36.14,35.73,35.8,14200.0,36.01,36.14,35.73,35.8,14200.0
2014-11-21 11:30:00,35.86,35.99,35.68,35.97,3600.0,35.86,35.99,35.68,35.97,3600.0
2014-11-21 12:00:00,35.97,36.11,35.85,36.11,2000.0,35.97,36.11,35.85,36.11,2000.0
2014-11-21 12:30:00,36.02,36.12,36.0,36.0,1400.0,36.02,36.12,36.0,36.0,1400.0
2014-11-21 13:00:00,36.11,36.11,35.83,36.06,4200.0,36.11,36.11,35.83,36.06,4200.0
2014-11-21 13:30:00,35.97,36.15,35.94,36.0,8700.0,35.97,36.15,35.94,36.0,8700.0
2014-11-21 14:00:00,36.02,36.19,35.91,35.93,12800.0,36.02,36.19,35.91,35.93,12800.0
2014-11-21 14:30:00,35.83,36.22,35.8,36.06,7000.0,35.83,36.22,35.8,36.06,7000.0
2014-11-21 15:00:00,36.2,36.33,35.97,36.12,11000.0,36.2,36.33,35.97,36.12,11000.0
2014-11-21 15:30:00,36.12,36.31,36.05,36.13,12800.0,36.12,36.31,36.05,36.13,12800.0
2014-11-24 09:30:00,36.63,36.63,36.02,36.39,10300.0,36.63,36.63,36.02,36.39,10300.0
2014-11-24 10:00:00,36.41,37.45,36.41,36.66,115000.0,36.41,37.45,36.41,36.66,115000.0
2014-11-24 10:30:00,36.55,36.83,36.21,36.6,14700.0,36.55,36.83,36.21,36.6,14700.0
2014-11-24 11:00:00,36.62,36.93,36.24,36.84,29800.0,36.62,36.93,36.24,36.84,29800.0
2014-11-24 11:30:00,36.84,37.23,36.64,36.66,22500.0,36.84,37.23,36.64,36.66,22500.0
2014-11-24 12:00:00,36.65,37.11,36.57,36.9,18400.0,36.65,37.11,36.57,36.9,18400.0
2014-11-24 12:30:00,36.85,37.0,36.62,36.75,20500.0,36.85,37.0,36.62,36.75,20500.0
2014-11-24 13:00:00,36.75,37.17,36.4,36.48,64400.0,36.75,37.17,36.4,36.48,64400.0
2014-11-24 13:30:00,36.42,36.49,36.28,36.28,8800.0,36.42,36.49,36.28,36.28,8800.0
2014-11-24 14:00:00,36.18,36.5,36.18,36.5,4700.0,36.18,36.5,36.18,36.5,4700.0
2014-11-24 14:30:00,36.5,36.5,36.31,36.31,4300.0,36.5,36.5,36.31,36.31,4300.0
2014-11-24 15:00:00,36.49,36.5,36.44,36.44,3600.0,36.49,36.5,36.44,36.44,3600.0
2014-11-24 15:30:00,36.5,36.91,36.5,36.68,37700.0,36.5,36.91,36.5,36.68,37700.0
2014-11-25 09:30:00,36.63,36.71,36.4,36.6,8700.0,36.63,36.71,36.4,36.6,8700.0
2014-11-25 10:00:00,36.6,36.71,36.32,36.32,4500.0,36.6,36.71,36.32,36.32,4500.0
2014-11-25 10:30:00,36.27,36.79,36.27,36.48,11000.0,36.27,36.79,36.27,36.48,11000.0
2014-11-25 11:00:00,36.46,36.76,36.0,36.47,23400.0,36.46,36.76,36.0,36.47,23400.0
2014-11-25 11:30:00,36.51,36.7,36.31,36.48,19300.0,36.51,36.7,36.31,36.48,19300.0
2014-11-25 12:00:00,36.49,36.65,36.08,36.22,15300.0,36.49,36.65,36.08,36.22,15300.0
2014-11-25 12:30:00,36.23,36.5,36.2,36.2,22400.0,36.23,36.5,36.2,36.2,22400.0
2014-11-25 13:00:00,36.2,36.26,35.92,35.92,11500.0,36.2,36.26,35.92,35.92,11500.0
2014-11-25 13:30:00,35.89,36.22,35.89,36.0,6500.0,35.89,36.22,35.89,36.0,6500.0
2014-11-25 14:00:00,36.0,36.05,35.87,35.94,5300.0,36.0,36.05,35.87,35.94,5300.0
2014-11-25 14:30:00,36.02,36.09,35.93,36.01,3600.0,36.02,36.09,35.93,36.01,3600.0
2014-11-25 15:00:00,36.01,36.13,35.95,35.97,8100.0,36.01,36.13,35.95,35.97,8100.0
2014-11-25 15:30:00,35.9,36.11,35.76,35.79,9400.0,35.9,36.11,35.76,35.79,9400.0
2014-11-26 09:30:00,35.77,35.99,35.54,35.99,1200.0,35.77,35.99,35.54,35.99,1200.0
2014-11-26 10:00:00,36.01,36.01,35.85,35.97,2400.0,36.01,36.01,35.85,35.97,2400.0
2014-11-26 10:30:00,35.97,36.12,35.27,35.45,23100.0,35.97,36.12,35.27,35.45,23100.0
2014-11-26 11:00:00,35.47,35.57,35.0,35.15,4200.0,35.47,35.57,35.0,35.15,4200.0
2014-11-26 11:30:00,35.03,35.43,35.03,35.21,3800.0,35.03,35.43,35.03,35.21,3800.0
2014-11-26 12:00:00,35.38,35.71,35.14,35.24,8100.0,35.38,35.71,35.14,35.24,8100.0
2014-11-26 12:30:00,35.39,35.5,35.35,35.49,1100.0,35.39,35.5,35.35,35.49,1100.0
2014-11-26 13:00:00,35.49,35.69,35.43,35.62,1900.0,35.49,35.69,35.43,35.62,1900.0
2014-11-26 13:30:00,35.63,35.64,35.54,35.6,1100.0,35.63,35.64,35.54,35.6,1100.0
2014-11-26 14:00:00,35.63,35.64,35.41,35.42,4700.0,35.63,35.64,35.41,35.42,4700.0
2014-11-26 14:30:00,35.48,35.62,35.47,35.55,2600.0,35.48,35.62,35.47,35.55,2600.0
2014-11-26 15:00:00,35.61,35.64,35.41,35.41,5400.0,35.61,35.64,35.41,35.41,5400.0
2014-11-26 15:30:00,35.41,35.64,35.38,35.58,23700.0,35.41,35.64,35.38,35.58,23700.0
2014-11-28 09:30:00,35.2,35.39,35.09,35.39,1200.0,35.2,35.39,35.09,35.39,1200.0
2014-11-28 10:00:00,35.4,35.4,35.2,35.2,2600.0,35.4,35.4,35.2,35.2,2600.0
2014-11-28 10:30:00,35.2,35.4,34.98,35.4,6700.0,35.2,35.4,34.98,35.4,6700.0
2014-11-28 11:00:00,35.4,35.5,35.13,35.2,8500.0,35.4,35.5,35.13,35.2,8500.0
2014-11-28 11:30:00,35.35,35.36,35.18,35.34,4100.0,35.35,35.36,35.18,35.34,4100.0
2014-11-28 12:00:00,35.29,35.37,35.28,35.35,4300.0,35.29,35.37,35.28,35.35,4300.0
2014-11-28 12:30:00,35.36,35.5,35.28,35.35,9700.0,35.36,35.5,35.28,35.35,9700.0
2014-12-01 09:30:00,35.12,35.21,34.85,34.85,2300.0,35.12,35.21,34.85,34.85,2300.0
2014-12-01 10:00:00,35.0,35.13,34.95,34.95,1500.0,35.0,35.13,34.95,34.95,1500.0
2014-12-01 10:30:00,34.97,35.0,33.71,33.9,15700.0,34.97,35.0,33.71,33.9,15700.0
2014-12-01 11:00:00,34.04,34.81,33.34,34.07,29100.0,34.04,34.81,33.34,34.07,29100.0
2014-12-01 11:30:00,34.06,34.36,33.65,34.23,19000.0,34.06,34.36,33.65,34.23,19000.0
2014-12-01 12:00:00,34.22,34.35,34.0,34.06,3800.0,34.22,34.35,34.0,34.06,3800.0
2014-12-01 12:30:00,33.98,34.23,33.77,34.15,15500.0,33.98,34.23,33.77,34.15,15500.0
2014-12-01 13:00:00,34.27,34.44,33.93,33.94,10500.0,34.27,34.44,33.93,33.94,10500.0
2014-12-01 13:30:00,33.98,34.33,33.8,34.09,10000.0,33.98,34.33,33.8,34.09,10000.0
2014-12-01 14:00:00,34.2,34.26,34.12,34.26,1800.0,34.2,34.26,34.12,34.26,1800.0
2014-12-01 14:30:00,34.28,34.28,34.11,34.25,4200.0,34.28,34.28,34.11,34.25,4200.0
2014-12-01 15:00:00,34.26,34.3,34.14,34.25,2500.0,34.26,34.3,34.14,34.25,2500.0
2014-12-01 15:30:00,34.27,34.27,34.0,34.06,9500.0,34.27,34.27,34.0,34.06,9500.0
2014-12-02 09:30:00,34.27,34.54,34.13,34.13,3100.0,34.27,34.54,34.13,34.13,3100.0
2014-12-02 10:00:00,34.15,34.3,33.7,33.7,10500.0,34.15,34.3,33.7,33.7,10500.0
2014-12-02 10:30:00,33.72,33.93,33.19,33.32,19900.0,33.72,33.93,33.19,33.32,19900.0
2014-12-02 11:00:00,33.32,34.17,32.93,34.1,41700.0,33.32,34.17,32.93,34.1,41700.0
2014-12-02 11:30:00,33.87,34.0,33.77,33.86,5200.0,33.87,34.0,33.77,33.86,5200.0
2014-12-02 12:00:00,33.96,33.96,33.73,33.91,6000.0,33.96,33.96,33.73,33.91,6000.0
2014-12-02 12:30:00,33.91,33.99,33.53,33.79,17800.0,33.91,33.99,33.53,33.79,17800.0
2014-12-02 13:00:00,33.77,33.83,33.6,33.74,3800.0,33.77,33.83,33.6,33.74,3800.0
2014-12-02 13:30:00,33.64,34.0,33.64,33.72,16800.0,33.64,34.0,33.64,33.72,16800.0
2014-12-02 14:00:00,33.75,33.79,33.59,33.78,9300.0,33.75,33.79,33.59,33.78,9300.0
2014-12-02 14:30:00,33.72,33.72,33.0,33.0,12500.0,33.72,33.72,33.0,33.0,12500.0
2014-12-02 15:00:00,33.2,33.9,33.0,33.76,18800.0,33.2,33.9,33.0,33.76,18800.0
2014-12-02 15:30:00,33.75,33.77,33.54,33.65,6200.0,33.75,33.77,33.54,33.65,6200.0
2014-12-03 09:30:00,33.77,33.78,33.39,33.68,9200.0,33.77,33.78,33.39,33.68,9200.0
2014-12-03 10:00:00,33.39,33.83,33.39,33.77,12200.0,33.39,33.83,33.39,33.77,12200.0
2014-12-03 10:30:00,33.67,33.75,33.17,33.5,22800.0,33.67,33.75,33.17,33.5,22800.0
2014-12-03 11:00:00,33.4,33.42,33.16,33.2,4900.0,33.4,33.42,33.16,33.2,4900.0
2014-12-03 11:30:00,33.2,33.26,33.08,33.08,1700.0,33.2,33.26,33.08,33.08,1700.0
2014-12-03 12:00:00,33.06,33.09,32.64,32.87,10600.0,33.06,33.09,32.64,32.87,10600.0
2014-12-03 12:30:00,32.92,32.92,32.62,32.83,15800.0,32.92,32.92,32.62,32.83,15800.0
2014-12-03 13:00:00,32.85,33.07,32.75,32.89,5900.0,32.85,33.07,32.75,32.89,5900.0
2014-12-03 13:30:00,32.8,32.91,32.66,32.66,1700.0,32.8,32.91,32.66,32.66,1700.0
2014-12-03 14:00:00,32.66,32.92,32.66,32.77,5500.0,32.66,32.92,32.66,32.77,5500.0
2014-12-03 14:30:00,32.75,32.75,32.49,32.69,6200.0,32.75,32.75,32.49,32.69,6200.0
2014-12-03 15:00:00,32.65,32.7,32.09,32.6,9300.0,32.65,32.7,32.09,32.6,9300.0
2014-12-03 15:30:00,32.55,32.6,32.29,32.53,12500.0,32.55,32.6,32.29,32.53,12500.0
2014-12-04 09:30:00,32.47,32.78,32.36,32.59,40000.0,32.47,32.78,32.36,32.59,40000.0
2014-12-04 10:00:00,32.6,32.67,32.45,32.57,8500.0,32.6,32.67,32.45,32.57,8500.0
2014-12-04 10:30:00,32.52,32.67,32.47,32.55,2300.0,32.52,32.67,32.47,32.55,2300.0
2014-12-04 11:00:00,32.66,32.85,32.46,32.46,18900.0,32.66,32.85,32.46,32.46,18900.0
2014-12-04 11:30:00,32.56,32.64,32.33,32.43,13200.0,32.56,32.64,32.33,32.43,13200.0
2014-12-04 12:00:00,32.42,32.56,32.31,32.46,3400.0,32.42,32.56,32.31,32.46,3400.0
2014-12-04 12:30:00,32.57,32.57,32.34,32.46,5600.0,32.57,32.57,32.34,32.46,5600.0
2014-12-04 13:00:00,32.5,32.62,32.44,32.51,9000.0,32.5,32.62,32.44,32.51,9000.0
2014-12-04 13:30:00,32.56,32.61,32.49,32.53,1900.0,32.56,32.61,32.49,32.53,1900.0
2014-12-04 14:00:00,32.54,32.99,32.53,32.96,11200.0,32.54,32.99,32.53,32.96,11200.0
2014-12-04 14:30:00,32.89,32.9,32.66,32.78,2600.0,32.89,32.9,32.66,32.78,2600.0
2014-12-04 15:00:00,32.81,32.85,32.7,32.73,5200.0,32.81,32.85,32.7,32.73,5200.0
2014-12-04 15:30:00,32.73,32.81,32.57,32.76,6400.0,32.73,32.81,32.57,32.76,6400.0
2014-12-05 09:30:00,32.89,32.95,32.61,32.88,18000.0,32.89,32.95,32.61,32.88,18000.0
2014-12-05 10:00:00,32.93,32.94,32.7,32.71,13900.0,32.93,32.94,32.7,32.71,13900.0
2014-12-05 10:30:00,32.7,32.86,32.7,32.86,1100.0,32.7,32.86,32.7,32.86,1100.0
2014-12-05 11:00:00,32.81,33.06,32.75,32.97,10200.0,32.81,33.06,32.75,32.97,10200.0
2014-12-05 11:30:00,33.02,33.1,32.9,32.95,3400.0,33.02,33.1,32.9,32.95,3400.0
2014-12-05 12:00:00,33.03,33.07,32.94,33.03,2900.0,33.03,33.07,32.94,33.03,2900.0
2014-12-05 12:30:00,33.07,33.08,33.03,33.07,1700.0,33.07,33.08,33.03,33.07,1700.0
2014-12-05 13:00:00,33.04,33.08,32.96,33.07,1700.0,33.04,33.08,32.96,33.07,1700.0
2014-12-05 13:30:00,33.07,33.07,33.05,33.05,1400.0,33.07,33.07,33.05,33.05,1400.0
2014-12-05 14:00:00,33.05,33.06,32.99,33.06,3700.0,33.05,33.06,32.99,33.06,3700.0
2014-12-05 14:30:00,33.06,33.16,33.0,33.16,5000.0,33.06,33.16,33.0,33.16,5000.0
2014-12-05 15:00:00,33.17,33.44,33.1,33.29,4800.0,33.17,33.44,33.1,33.29,4800.0
2014-12-05 15:30:00,33.23,33.45,33.23,33.32,9900.0,33.23,33.45,33.23,33.32,9900.0
2014-12-08 09:30:00,33.03,33.85,33.03,33.62,11200.0,33.03,33.85,33.03,33.62,11200.0
2014-12-08 10:00:00,33.75,33.87,33.73,33.8,5900.0,33.75,33.87,33.73,33.8,5900.0
2014-12-08 10:30:00,33.8,33.84,33.72,33.79,7100.0,33.8,33.84,33.72,33.79,7100.0
2014-12-08 11:00:00,33.79,34.01,33.71,33.8,7900.0,33.79,34.01,33.71,33.8,7900.0
2014-12-08 11:30:00,33.77,33.77,33.7,33.75,2700.0,33.77,33.77,33.7,33.75,2700.0
2014-12-08 12:00:00,33.76,33.76,33.6,33.6,5400.0,33.76,33.76,33.6,33.6,5400.0
2014-12-08 12:30:00,33.6,33.83,33.6,33.77,11000.0,33.6,33.83,33.6,33.77,11000.0
2014-12-08 13:00:00,33.83,33.83,33.6,33.61,3100.0,33.83,33.83,33.6,33.61,3100.0
2014-12-08 13:30:00,33.61,33.7,33.6,33.69,4500.0,33.61,33.7,33.6,33.69,4500.0
2014-12-08 14:00:00,33.6,33.82,33.6,33.79,11600.0,33.6,33.82,33.6,33.79,11600.0
2014-12-08 14:30:00,33.73,34.14,33.66,34.0,14100.0,33.73,34.14,33.66,34.0,14100.0
2014-12-08 15:00:00,34.0,34.0,33.76,33.87,8100.0,34.0,34.0,33.76,33.87,8100.0
2014-12-08 15:30:00,33.88,34.07,33.88,33.97,9200.0,33.88,34.07,33.88,33.97,9200.0
2014-12-09 09:30:00,33.25,33.72,33.07,33.72,11000.0,33.25,33.72,33.07,33.72,11000.0
2014-12-09 10:00:00,33.6,34.38,33.49,34.11,11000.0,33.6,34.38,33.49,34.11,11000.0
2014-12-09 10:30:00,34.08,34.34,33.89,34.23,11900.0,34.08,34.34,33.89,34.23,11900.0
2014-12-09 11:00:00,34.3,34.88,34.24,34.24,5300.0,34.3,34.88,34.24,34.24,5300.0
2014-12-09 11:30:00,34.23,34.65,34.18,34.47,4600.0,34.23,34.65,34.18,34.47,4600.0
2014-12-09 12:00:00,34.65,34.74,34.34,34.53,18100.0,34.65,34.74,34.34,34.53,18100.0
2014-12-09 12:30:00,34.57,34.82,34.36,34.65,13000.0,34.57,34.82,34.36,34.65,13000.0
2014-12-09 13:00:00,34.62,34.69,34.42,34.69,2600.0,34.62,34.69,34.42,34.69,2600.0
2014-12-09 13:30:00,34.65,34.69,34.56,34.65,2100.0,34.65,34.69,34.56,34.65,2100.0
2014-12-09 14:00:00,34.66,34.72,34.0,34.28,11400.0,34.66,34.72,34.0,34.28,11400.0
2014-12-09 14:30:00,34.29,34.48,34.2,34.39,4500.0,34.29,34.48,34.2,34.39,4500.0
2014-12-09 15:00:00,34.44,34.44,34.3,34.32,1700.0,34.44,34.44,34.3,34.32,1700.0
2014-12-09 15:30:00,34.29,34.98,34.29,34.81,18800.0,34.29,34.98,34.29,34.81,18800.0
2014-12-10 09:30:00,34.43,35.11,34.43,35.11,2900.0,34.43,35.11,34.43,35.11,2900.0
2014-12-10 10:00:00,35.12,35.25,34.81,34.86,12500.0,35.12,35.25,34.81,34.86,12500.0
2014-12-10 10:30:00,34.55,34.73,34.4,34.59,10000.0,34.55,34.73,34.4,34.59,10000.0
2014-12-10 11:00:00,34.64,34.83,34.45,34.46,4500.0,34.64,34.83,34.45,34.46,4500.0
2014-12-10 11:30:00,34.34,35.1,34.27,35.04,14600.0,34.34,35.1,34.27,35.04,14600.0
2014-12-10 12:00:00,34.99,34.99,34.71,34.71,3100.0,34.99,34.99,34.71,34.71,3100.0
2014-12-10 12:30:00,34.71,34.88,34.71,34.8,7500.0,34.71,34.88,34.71,34.8,7500.0
2014-12-10 13:00:00,34.8,34.85,34.28,34.49,4200.0,34.8,34.85,34.28,34.49,4200.0
2014-12-10 13:30:00,34.5,34.5,34.12,34.12,2800.0,34.5,34.5,34.12,34.12,2800.0
2014-12-10 14:00:00,34.07,34.23,33.81,34.23,3100.0,34.07,34.23,33.81,34.23,3100.0
2014-12-10 14:30:00,34.21,34.43,34.03,34.22,12200.0,34.21,34.43,34.03,34.22,12200.0
2014-12-10 15:00:00,34.22,34.22,34.0,34.0,3700.0,34.22,34.22,34.0,34.0,3700.0
2014-12-10 15:30:00,34.0,34.26,34.0,34.16,8500.0,34.0,34.26,34.0,34.16,8500.0
2014-12-11 09:30:00,34.56,35.26,34.37,35.16,7400.0,34.56,35.26,34.37,35.16,7400.0
2014-12-11 10:00:00,35.12,35.19,34.8,34.88,11100.0,35.12,35.19,34.8,34.88,11100.0
2014-12-11 10:30:00,34.76,34.89,34.16,34.25,3700.0,34.76,34.89,34.16,34.25,3700.0
2014-12-11 11:00:00,34.25,34.67,34.23,34.27,5100.0,34.25,34.67,34.23,34.27,5100.0
2014-12-11 11:30:00,34.17,34.29,34.05,34.05,3100.0,34.17,34.29,34.05,34.05,3100.0
2014-12-11 12:00:00,34.13,34.24,33.95,34.24,8700.0,34.13,34.24,33.95,34.24,8700.0
2014-12-11 12:30:00,34.06,34.19,34.0,34.05,5800.0,34.06,34.19,34.0,34.05,5800.0
2014-12-11 13:00:00,33.87,33.87,33.57,33.6,3300.0,33.87,33.87,33.57,33.6,3300.0
2014-12-11 13:30:00,33.56,33.63,33.19,33.19,3300.0,33.56,33.63,33.19,33.19,3300.0
2014-12-11 14:00:00,33.24,33.35,33.08,33.35,3400.0,33.24,33.35,33.08,33.35,3400.0
2014-12-11 14:30:00,33.45,33.58,33.05,33.05,4700.0,33.45,33.58,33.05,33.05,4700.0
2014-12-11 15:00:00,33.19,33.39,33.0,33.01,4700.0,33.19,33.39,33.0,33.01,4700.0
2014-12-11 15:30:00,33.09,33.58,33.01,33.52,14500.0,33.09,33.58,33.01,33.52,14500.0
2014-12-12 09:30:00,33.74,33.83,33.32,33.32,2400.0,33.74,33.83,33.32,33.32,2400.0
2014-12-12 10:00:00,33.44,33.47,32.24,32.48,25400.0,33.44,33.47,32.24,32.48,25400.0
2014-12-12 10:30:00,32.41,32.83,32.25,32.59,11800.0,32.41,32.83,32.25,32.59,11800.0
2014-12-12 11:00:00,32.43,32.6,32.36,32.46,12900.0,32.43,32.6,32.36,32.46,12900.0
2014-12-12 11:30:00,32.34,33.27,32.34,33.08,14500.0,32.34,33.27,32.34,33.08,14500.0
2014-12-12 12:00:00,33.12,33.26,32.83,32.84,4300.0,33.12,33.26,32.83,32.84,4300.0
2014-12-12 12:30:00,32.81,32.92,32.64,32.78,12300.0,32.81,32.92,32.64,32.78,12300.0
2014-12-12 13:00:00,32.88,32.89,32.54,32.68,18500.0,32.88,32.89,32.54,32.68,18500.0
2014-12-12 13:30:00,32.68,33.14,32.68,33.04,49100.0,32.68,33.14,32.68,33.04,49100.0
2014-12-12 14:00:00,32.99,33.15,32.9,33.0,8700.0,32.99,33.15,32.9,33.0,8700.0
2014-12-12 14:30:00,32.93,33.31,32.92,33.04,7700.0,32.93,33.31,32.92,33.04,7700.0
2014-12-12 15:00:00,33.05,33.07,32.99,33.0,3400.0,33.05,33.07,32.99,33.0,3400.0
2014-12-12 15:30:00,33.02,33.12,32.99,33.0,15300.0,33.02,33.12,32.99,33.0,15300.0
2014-12-15 09:30:00,33.16,34.52,33.16,34.05,10600.0,33.16,34.52,33.16,34.05,10600.0
2014-12-15 10:00:00,34.22,34.35,33.45,33.68,9700.0,34.22,34.35,33.45,33.68,9700.0
2014-12-15 10:30:00,33.62,33.68,32.1,32.4,21000.0,33.62,33.68,32.1,32.4,21000.0
2014-12-15 11:00:00,32.27,32.27,31.01,31.8,24700.0,32.27,32.27,31.01,31.8,24700.0
2014-12-15 11:30:00,31.77,32.26,31.46,32.08,17100.0,31.77,32.26,31.46,32.08,17100.0
2014-12-15 12:00:00,32.08,32.3,31.85,32.08,12400.0,32.08,32.3,31.85,32.08,12400.0
2014-12-15 12:30:00,32.11,32.25,32.0,32.04,8500.0,32.11,32.25,32.0,32.04,8500.0
2014-12-15 13:00:00,32.05,32.23,32.0,32.04,4500.0,32.05,32.23,32.0,32.04,4500.0
2014-12-15 13:30:00,32.08,32.21,32.01,32.1,8900.0,32.08,32.21,32.01,32.1,8900.0
2014-12-15 14:00:00,32.19,32.2,32.07,32.2,4500.0,32.19,32.2,32.07,32.2,4500.0
2014-12-15 14:30:00,32.2,32.76,32.17,32.36,10700.0,32.2,32.76,32.17,32.36,10700.0
2014-12-15 15:00:00,32.35,32.37,32.01,32.13,9300.0,32.35,32.37,32.01,32.13,9300.0
2014-12-15 15:30:00,32.1,32.47,32.1,32.34,17600.0,32.1,32.47,32.1,32.34,17600.0
2014-12-16 09:30:00,32.1,32.37,31.67,31.67,15700.0,32.1,32.37,31.67,31.67,15700.0
2014-12-16 10:00:00,31.64,32.4,31.58,32.14,16600.0,31.64,32.4,31.58,32.14,16600.0
2014-12-16 10:30:00,32.0,32.04,31.43,31.52,20900.0,32.0,32.04,31.43,31.52,20900.0
2014-12-16 11:00:00,31.54,32.15,31.45,31.98,12300.0,31.54,32.15,31.45,31.98,12300.0
2014-12-16 11:30:00,31.97,32.1,31.74,31.91,6700.0,31.97,32.1,31.74,31.91,6700.0
2014-12-16 12:00:00,31.96,32.17,31.8,31.9,14000.0,31.96,32.17,31.8,31.9,14000.0
2014-12-16 12:30:00,31.96,31.98,31.72,31.8,38100.0,31.96,31.98,31.72,31.8,38100.0
2014-12-16 13:00:00,31.78,31.86,31.73,31.8,9000.0,31.78,31.86,31.73,31.8,9000.0
2014-12-16 13:30:00,31.8,31.84,31.8,31.8,3000.0,31.8,31.84,31.8,31.8,3000.0
2014-12-16 14:00:00,31.8,31.82,31.43,31.56,8600.0,31.8,31.82,31.43,31.56,8600.0
2014-12-16 14:30:00,31.59,31.79,31.55,31.79,9700.0,31.59,31.79,31.55,31.79,9700.0
2014-12-16 15:00:00,31.83,32.12,31.83,32.05,17300.0,31.83,32.12,31.83,32.05,17300.0
2014-12-16 15:30:00,32.01,32.12,31.86,32.01,24400.0,32.01,32.12,31.86,32.01,24400.0
2014-12-17 09:30:00,32.08,32.42,32.07,32.07,12700.0,32.08,32.42,32.07,32.07,12700.0
2014-12-17 10:00:00,32.07,32.1,31.38,31.38,18200.0,32.07,32.1,31.38,31.38,18200.0
2014-12-17 10:30:00,31.27,32.29,31.14,32.09,13900.0,31.27,32.29,31.14,32.09,13900.0
2014-12-17 11:00:00,32.09,33.25,32.08,32.75,12000.0,32.09,33.25,32.08,32.75,12000.0
2014-12-17 11:30:00,32.72,33.31,32.71,32.98,10400.0,32.72,33.31,32.71,32.98,10400.0
2014-12-17 12:00:00,32.91,32.94,32.17,32.31,9700.0,32.91,32.94,32.17,32.31,9700.0
2014-12-17 12:30:00,32.45,32.93,32.37,32.41,30600.0,32.45,32.93,32.37,32.41,30600.0
2014-12-17 13:00:00,32.29,33.0,32.21,33.0,30000.0,32.29,33.0,32.21,33.0,30000.0
2014-12-17 13:30:00,33.15,33.26,32.63,33.05,13300.0,33.15,33.26,32.63,33.05,13300.0
2014-12-17 14:00:00,33.1,33.13,32.93,32.95,8700.0,33.1,33.13,32.93,32.95,8700.0
2014-12-17 14:30:00,32.94,33.11,32.89,33.06,8000.0,32.94,33.11,32.89,33.06,8000.0
2014-12-17 15:00:00,33.02,33.6,33.01,33.6,35900.0,33.02,33.6,33.01,33.6,35900.0
2014-12-17 15:30:00,33.56,34.02,33.56,33.7,26700.0,33.56,34.02,33.56,33.7,26700.0
2014-12-18 09:30:00,34.5,34.76,34.01,34.44,8000.0,34.5,34.76,34.01,34.44,8000.0
2014-12-18 10:00:00,34.54,34.57,34.07,34.07,9600.0,34.54,34.57,34.07,34.07,9600.0
2014-12-18 10:30:00,34.12,34.32,33.64,33.7,18800.0,34.12,34.32,33.64,33.7,18800.0
2014-12-18 11:00:00,33.52,33.71,33.5,33.52,9400.0,33.52,33.71,33.5,33.52,9400.0
2014-12-18 11:30:00,33.5,33.57,33.5,33.56,14200.0,33.5,33.57,33.5,33.56,14200.0
2014-12-18 12:00:00,33.57,33.69,33.31,33.51,9300.0,33.57,33.69,33.31,33.51,9300.0
2014-12-18 12:30:00,33.51,33.61,33.41,33.41,8100.0,33.51,33.61,33.41,33.41,8100.0
2014-12-18 13:00:00,33.51,33.79,33.37,33.79,7300.0,33.51,33.79,33.37,33.79,7300.0
2014-12-18 13:30:00,33.84,34.0,33.44,33.93,9100.0,33.84,34.0,33.44,33.93,9100.0
2014-12-18 14:00:00,33.95,34.0,33.67,33.82,13500.0,33.95,34.0,33.67,33.82,13500.0
2014-12-18 14:30:00,33.79,33.91,33.75,33.84,9100.0,33.79,33.91,33.75,33.84,9100.0
2014-12-18 15:00:00,33.84,33.93,33.73,33.73,13700.0,33.84,33.93,33.73,33.73,13700.0
2014-12-18 15:30:00,33.77,34.09,33.72,33.91,33500.0,33.77,34.09,33.72,33.91,33500.0
2014-12-19 09:30:00,34.3,34.32,33.8,34.24,13200.0,34.3,34.32,33.8,34.24,13200.0
2014-12-19 10:00:00,33.97,34.18,33.89,34.12,12700.0,33.97,34.18,33.89,34.12,12700.0
2014-12-19 10:30:00,34.11,34.3,34.1,34.2,10200.0,34.11,34.3,34.1,34.2,10200.0
2014-12-19 11:00:00,34.28,34.28,34.19,34.25,8200.0,34.28,34.28,34.19,34.25,8200.0
2014-12-19 11:30:00,34.26,34.26,34.04,34.04,8100.0,34.26,34.26,34.04,34.04,8100.0
2014-12-19 12:00:00,34.11,34.11,33.9,34.11,8700.0,34.11,34.11,33.9,34.11,8700.0
2014-12-19 12:30:00,34.08,34.21,33.82,34.21,7900.0,34.08,34.21,33.82,34.21,7900.0
2014-12-19 13:00:00,34.14,34.24,34.05,34.15,8100.0,34.14,34.24,34.05,34.15,8100.0
2014-12-19 13:30:00,34.12,34.24,34.09,34.24,4900.0,34.12,34.24,34.09,34.24,4900.0
2014-12-19 14:00:00,34.22,34.24,34.17,34.24,7200.0,34.22,34.24,34.17,34.24,7200.0
2014-12-19 14:30:00,34.2,34.24,33.89,34.05,16100.0,34.2,34.24,33.89,34.05,16100.0
2014-12-19 15:00:00,34.18,34.25,34.0,34.23,19100.0,34.18,34.25,34.0,34.23,19100.0
2014-12-19 15:30:00,34.24,34.26,33.51,33.57,76600.0,34.24,34.26,33.51,33.57,76600.0
2014-12-22 09:30:00,33.5,34.03,33.5,33.85,6400.0,33.5,34.03,33.5,33.85,6400.0
2014-12-22 10:00:00,33.99,33.99,33.81,33.85,1100.0,33.99,33.99,33.81,33.85,1100.0
2014-12-22 10:30:00,33.85,33.98,33.85,33.87,4600.0,33.85,33.98,33.85,33.87,4600.0
2014-12-22 11:00:00,33.87,33.87,33.48,33.65,4500.0,33.87,33.87,33.48,33.65,4500.0
2014-12-22 11:30:00,33.53,33.53,33.07,33.12,4600.0,33.53,33.53,33.07,33.12,4600.0
2014-12-22 12:00:00,33.04,33.06,32.7,32.77,6200.0,33.04,33.06,32.7,32.77,6200.0
2014-12-22 12:30:00,32.76,33.11,32.71,32.97,7300.0,32.76,33.11,32.71,32.97,7300.0
2014-12-22 13:00:00,32.91,33.2,32.67,33.2,17900.0,32.91,33.2,32.67,33.2,17900.0
2014-12-22 13:30:00,33.06,33.2,33.04,33.04,3200.0,33.06,33.2,33.04,33.04,3200.0
2014-12-22 14:00:00,33.05,33.15,32.71,32.82,6800.0,33.05,33.15,32.71,32.82,6800.0
2014-12-22 14:30:00,32.82,33.26,32.82,33.25,8800.0,32.82,33.26,32.82,33.25,8800.0
2014-12-22 15:00:00,33.18,33.23,32.71,33.2,16200.0,33.18,33.23,32.71,33.2,16200.0
2014-12-22 15:30:00,33.22,33.25,33.0,33.15,11400.0,33.22,33.25,33.0,33.15,11400.0
2014-12-23 09:30:00,33.18,33.53,33.18,33.48,2400.0,33.18,33.53,33.18,33.48,2400.0
2014-12-23 10:00:00,33.48,33.77,33.13,33.13,3000.0,33.48,33.77,33.13,33.13,3000.0
2014-12-23 10:30:00,33.05,33.2,32.84,33.08,5000.0,33.05,33.2,32.84,33.08,5000.0
2014-12-23 11:00:00,33.1,33.55,32.95,33.54,15400.0,33.1,33.55,32.95,33.54,15400.0
2014-12-23 11:30:00,33.46,33.73,33.43,33.43,5900.0,33.46,33.73,33.43,33.43,5900.0
2014-12-23 12:00:00,33.37,33.42,32.97,33.24,3300.0,33.37,33.42,32.97,33.24,3300.0
2014-12-23 12:30:00,33.1,33.15,33.1,33.15,500.0,33.1,33.15,33.1,33.15,500.0
2014-12-23 13:00:00,33.1,33.21,32.66,32.8,3600.0,33.1,33.21,32.66,32.8,3600.0
2014-12-23 13:30:00,32.75,33.01,32.73,32.91,5200.0,32.75,33.01,32.73,32.91,5200.0
2014-12-23 14:00:00,32.9,33.36,32.9,33.26,5100.0,32.9,33.36,32.9,33.26,5100.0
2014-12-23 14:30:00,33.36,33.9,33.26,33.82,3000.0,33.36,33.9,33.26,33.82,3000.0
2014-12-23 15:00:00,33.9,34.0,33.77,33.79,4300.0,33.9,34.0,33.77,33.79,4300.0
2014-12-23 15:30:00,33.79,34.1,33.62,34.0,16700.0,33.79,34.1,33.62,34.0,16700.0
2014-12-24 09:30:00,34.14,34.14,33.65,33.76,12900.0,34.14,34.14,33.65,33.76,12900.0
2014-12-24 10:00:00,33.8,34.0,33.46,33.53,14400.0,33.8,34.0,33.46,33.53,14400.0
2014-12-24 10:30:00,33.5,33.64,33.49,33.53,5500.0,33.5,33.64,33.49,33.53,5500.0
2014-12-24 11:00:00,33.58,33.82,33.58,33.67,4800.0,33.58,33.82,33.58,33.67,4800.0
2014-12-24 11:30:00,33.67,33.73,33.44,33.5,21200.0,33.67,33.73,33.44,33.5,21200.0
2014-12-24 12:00:00,33.5,33.52,33.4,33.4,5200.0,33.5,33.52,33.4,33.4,5200.0
2014-12-24 12:30:00,33.4,33.78,33.34,33.38,4300.0,33.4,33.78,33.34,33.38,4300.0
2014-12-26 09:30:00,33.57,33.62,33.5,33.62,2700.0,33.57,33.62,33.5,33.62,2700.0
2014-12-26 10:00:00,33.81,33.81,33.57,33.74,8000.0,33.81,33.81,33.57,33.74,8000.0
2014-12-26 10:30:00,33.6,33.6,33.5,33.5,3000.0,33.6,33.6,33.5,33.5,3000.0
2014-12-26 11:00:00,33.51,33.57,33.5,33.57,2400.0,33.51,33.57,33.5,33.57,2400.0
2014-12-26 11:30:00,33.53,33.54,33.52,33.54,500.0,33.53,33.54,33.52,33.54,500.0
2014-12-26 12:00:00,33.51,33.51,33.5,33.5,200.0,33.51,33.51,33.5,33.5,200.0
2014-12-26 12:30:00,33.5,33.5,33.5,33.5,0.0,33.5,33.5,33.5,33.5,0.0
2014-12-26 13:00:00,33.52,33.59,33.5,33.51,3600.0,33.52,33.59,33.5,33.51,3600.0
2014-12-26 13:30:00,33.5,33.56,33.5,33.5,1600.0,33.5,33.56,33.5,33.5,1600.0
2014-12-26 14:00:00,33.5,33.72,33.4,33.72,10500.0,33.5,33.72,33.4,33.72,10500.0
2014-12-26 14:30:00,33.7,33.7,33.44,33.48,1500.0,33.7,33.7,33.44,33.48,1500.0
2014-12-26 15:00:00,33.48,33.59,33.48,33.53,700.0,33.48,33.59,33.48,33.53,700.0
2014-12-26 15:30:00,33.54,33.65,33.5,33.54,2400.0,33.54,33.65,33.5,33.54,2400.0
2014-12-29 09:30:00,33.51,33.8,33.51,33.68,12500.0,33.51,33.8,33.51,33.68,12500.0
2014-12-29 10:00:00,33.56,33.7,33.5,33.68,1200.0,33.56,33.7,33.5,33.68,1200.0
2014-12-29 10:30:00,33.69,33.93,33.59,33.85,5000.0,33.69,33.93,33.59,33.85,5000.0
2014-12-29 11:00:00,33.95,33.95,33.85,33.85,300.0,33.95,33.95,33.85,33.85,300.0
2014-12-29 11:30:00,33.91,33.98,33.6,33.77,6400.0,33.91,33.98,33.6,33.77,6400.0
2014-12-29 12:00:00,33.63,33.91,33.63,33.91,1700.0,33.63,33.91,33.63,33.91,1700.0
2014-12-29 12:30:00,33.94,34.07,33.78,33.88,3800.0,33.94,34.07,33.78,33.88,3800.0
2014-12-29 13:00:00,33.97,34.12,33.97,34.03,2100.0,33.97,34.12,33.97,34.03,2100.0
2014-12-29 13:30:00,34.03,34.04,33.81,33.97,2200.0,34.03,34.04,33.81,33.97,2200.0
2014-12-29 14:00:00,33.85,34.04,33.85,33.92,5800.0,33.85,34.04,33.85,33.92,5800.0
2014-12-29 14:30:00,34.0,34.1,33.96,33.97,3900.0,34.0,34.1,33.96,33.97,3900.0
2014-12-29 15:00:00,33.96,34.03,33.88,34.0,7700.0,33.96,34.03,33.88,34.0,7700.0
2014-12-29 15:30:00,33.99,34.37,33.99,34.03,15800.0,33.99,34.37,33.99,34.03,15800.0
2014-12-30 09:30:00,33.88,34.3,33.44,33.96,5800.0,33.88,34.3,33.44,33.96,5800.0
2014-12-30 10:00:00,33.93,34.52,33.9,34.18,6400.0,33.93,34.52,33.9,34.18,6400.0
2014-12-30 10:30:00,34.17,34.3,34.16,34.2,600.0,34.17,34.3,34.16,34.2,600.0
2014-12-30 11:00:00,34.3,34.35,34.02,34.28,14400.0,34.3,34.35,34.02,34.28,14400.0
2014-12-30 11:30:00,34.22,34.31,33.83,33.83,9200.0,34.22,34.31,33.83,33.83,9200.0
2014-12-30 12:00:00,33.99,34.12,33.7,33.7,3700.0,33.99,34.12,33.7,33.7,3700.0
2014-12-30 12:30:00,33.53,33.6,33.39,33.54,1100.0,33.53,33.6,33.39,33.54,1100.0
2014-12-30 13:00:00,33.45,33.45,33.4,33.43,300.0,33.45,33.45,33.4,33.43,300.0
2014-12-30 13:30:00,33.35,33.42,33.09,33.19,1300.0,33.35,33.42,33.09,33.19,1300.0
2014-12-30 14:00:00,33.05,33.05,32.9,33.01,1800.0,33.05,33.05,32.9,33.01,1800.0
2014-12-30 14:30:00,33.09,33.18,33.03,33.04,900.0,33.09,33.18,33.03,33.04,900.0
2014-12-30 15:00:00,33.04,33.04,32.99,33.01,1900.0,33.04,33.04,32.99,33.01,1900.0
2014-12-30 15:30:00,32.99,33.91,32.99,33.64,14300.0,32.99,33.91,32.99,33.64,14300.0
2014-12-31 09:30:00,33.58,33.9,33.51,33.85,2400.0,33.58,33.9,33.51,33.85,2400.0
2014-12-31 10:00:00,33.66,33.81,33.58,33.79,7900.0,33.66,33.81,33.58,33.79,7900.0
2014-12-31 10:30:00,33.82,33.87,33.64,33.85,1800.0,33.82,33.87,33.64,33.85,1800.0
2014-12-31 11:00:00,33.85,33.85,33.8,33.85,1500.0,33.85,33.85,33.8,33.85,1500.0
2014-12-31 11:30:00,33.85,33.85,33.77,33.85,2800.0,33.85,33.85,33.77,33.85,2800.0
2014-12-31 12:00:00,33.85,33.85,33.64,33.85,2800.0,33.85,33.85,33.64,33.85,2800.0
2014-12-31 12:30:00,33.85,33.85,33.72,33.84,1100.0,33.85,33.85,33.72,33.84,1100.0
2014-12-31 13:00:00,33.77,33.85,33.7,33.85,1100.0,33.77,33.85,33.7,33.85,1100.0
2014-12-31 13:30:00,33.76,33.85,33.75,33.85,1000.0,33.76,33.85,33.75,33.85,1000.0
2014-12-31 14:00:00,33.85,33.85,33.85,33.85,600.0,33.85,33.85,33.85,33.85,600.0
2014-12-31 14:30:00,33.85,33.85,33.67,33.78,1200.0,33.85,33.85,33.67,33.78,1200.0
2014-12-31 15:00:00,33.73,33.77,33.62,33.66,2200.0,33.73,33.77,33.62,33.66,2200.0
2014-12-31 15:30:00,33.66,33.68,33.6,33.61,6700.0,33.66,33.68,33.6,33.61,6700.0
2015-01-02 09:30:00,33.92,34.09,33.74,33.81,6400.0,33.92,34.09,33.74,33.81,6400.0
2015-01-02 10:00:00,33.71,33.71,33.5,33.65,2200.0,33.71,33.71,33.5,33.65,2200.0
2015-01-02 10:30:00,33.61,33.65,33.02,33.02,2400.0,33.61,33.65,33.02,33.02,2400.0
2015-01-02 11:00:00,33.03,33.19,32.9,33.15,5900.0,33.03,33.19,32.9,33.15,5900.0
2015-01-02 11:30:00,33.05,33.05,32.96,33.01,1200.0,33.05,33.05,32.96,33.01,1200.0
2015-01-02 12:00:00,32.99,33.23,32.91,33.23,1700.0,32.99,33.23,32.91,33.23,1700.0
2015-01-02 12:30:00,33.06,33.15,33.06,33.15,400.0,33.06,33.15,33.06,33.15,400.0
2015-01-02 13:00:00,32.99,33.23,32.94,33.23,1100.0,32.99,33.23,32.94,33.23,1100.0
2015-01-02 13:30:00,33.19,33.19,33.02,33.18,1800.0,33.19,33.19,33.02,33.18,1800.0
2015-01-02 14:00:00,33.21,33.49,33.06,33.16,10100.0,33.21,33.49,33.06,33.16,10100.0
2015-01-02 14:30:00,33.1,33.4,33.05,33.33,3500.0,33.1,33.4,33.05,33.33,3500.0
2015-01-02 15:00:00,33.3,33.43,33.08,33.21,8500.0,33.3,33.43,33.08,33.21,8500.0
2015-01-02 15:30:00,33.2,33.54,33.2,33.54,6000.0,33.2,33.54,33.2,33.54,6000.0
2015-01-05 09:30:00,33.46,34.07,33.41,33.45,18800.0,33.46,34.07,33.41,33.45,18800.0
2015-01-05 10:00:00,33.4,33.4,33.22,33.22,900.0,33.4,33.4,33.22,33.22,900.0
2015-01-05 10:30:00,33.23,33.23,33.23,33.23,100.0,33.23,33.23,33.23,33.23,100.0
2015-01-05 11:00:00,33.2,33.35,33.0,33.19,4400.0,33.2,33.35,33.0,33.19,4400.0
2015-01-05 11:30:00,33.37,33.37,33.02,33.02,2400.0,33.37,33.37,33.02,33.02,2400.0
2015-01-05 12:00:00,33.16,33.35,33.11,33.18,6700.0,33.16,33.35,33.11,33.18,6700.0
2015-01-05 12:30:00,33.07,33.29,33.01,33.23,8100.0,33.07,33.29,33.01,33.23,8100.0
2015-01-05 13:00:00,33.21,33.25,33.06,33.15,2000.0,33.21,33.25,33.06,33.15,2000.0
2015-01-05 13:30:00,33.25,33.3,33.08,33.1,1000.0,33.25,33.3,33.08,33.1,1000.0
2015-01-05 14:00:00,33.01,33.2,32.9,32.97,4400.0,33.01,33.2,32.9,32.97,4400.0
2015-01-05 14:30:00,32.97,33.12,32.9,32.97,6500.0,32.97,33.12,32.9,32.97,6500.0
2015-01-05 15:00:00,32.97,33.25,32.91,33.08,6200.0,32.97,33.25,32.91,33.08,6200.0
2015-01-05 15:30:00,33.11,33.54,33.11,33.53,8200.0,33.11,33.54,33.11,33.53,8200.0
2015-01-06 09:30:00,33.44,33.5,33.36,33.49,600.0,33.44,33.5,33.36,33.49,600.0
2015-01-06 10:00:00,33.48,33.59,33.05,33.05,17200.0,33.48,33.59,33.05,33.05,17200.0
2015-01-06 10:30:00,33.24,33.32,33.08,33.32,5700.0,33.24,33.32,33.08,33.32,5700.0
2015-01-06 11:00:00,33.39,33.74,33.28,33.74,8400.0,33.39,33.74,33.28,33.74,8400.0
2015-01-06 11:30:00,33.59,33.89,33.14,33.14,43600.0,33.59,33.89,33.14,33.14,43600.0
2015-01-06 12:00:00,33.16,33.48,33.09,33.15,10200.0,33.16,33.48,33.09,33.15,10200.0
2015-01-06 12:30:00,33.13,33.13,32.63,32.7,8100.0,33.13,33.13,32.63,32.7,8100.0
2015-01-06 13:00:00,32.55,32.63,32.18,32.18,2100.0,32.55,32.63,32.18,32.18,2100.0
2015-01-06 13:30:00,32.24,32.27,32.19,32.2,1400.0,32.24,32.27,32.19,32.2,1400.0
2015-01-06 14:00:00,32.33,32.86,32.24,32.65,9800.0,32.33,32.86,32.24,32.65,9800.0
2015-01-06 14:30:00,32.72,32.77,32.59,32.65,1800.0,32.72,32.77,32.59,32.65,1800.0
2015-01-06 15:00:00,32.65,33.24,32.57,33.2,4900.0,32.65,33.24,32.57,33.2,4900.0
2015-01-06 15:30:00,33.0,33.28,32.88,32.94,5100.0,33.0,33.28,32.88,32.94,5100.0
2015-01-07 09:30:00,33.1,33.21,32.88,32.88,1600.0,33.1,33.21,32.88,32.88,1600.0
2015-01-07 10:00:00,33.0,33.16,32.92,32.93,4100.0,33.0,33.16,32.92,32.93,4100.0
2015-01-07 10:30:00,32.96,33.0,32.83,33.0,500.0,32.96,33.0,32.83,33.0,500.0
2015-01-07 11:00:00,32.98,33.2,32.63,32.81,4600.0,32.98,33.2,32.63,32.81,4600.0
2015-01-07 11:30:00,32.81,32.91,32.65,32.72,1500.0,32.81,32.91,32.65,32.72,1500.0
2015-01-07 12:00:00,32.65,32.76,32.52,32.75,700.0,32.65,32.76,32.52,32.75,700.0
2015-01-07 12:30:00,32.75,32.85,32.66,32.85,500.0,32.75,32.85,32.66,32.85,500.0
2015-01-07 13:00:00,32.89,33.45,32.82,33.35,30600.0,32.89,33.45,32.82,33.35,30600.0
2015-01-07 13:30:00,33.18,33.3,32.85,32.92,8100.0,33.18,33.3,32.85,32.92,8100.0
2015-01-07 14:00:00,32.92,33.06,32.87,33.06,5500.0,32.92,33.06,32.87,33.06,5500.0
2015-01-07 14:30:00,33.03,33.12,32.97,32.97,6000.0,33.03,33.12,32.97,32.97,6000.0
2015-01-07 15:00:00,32.95,32.96,32.53,32.61,4400.0,32.95,32.96,32.53,32.61,4400.0
2015-01-07 15:30:00,32.6,33.1,32.6,33.0,19400.0,32.6,33.1,32.6,33.0,19400.0
2015-01-08 09:30:00,33.15,33.27,33.13,33.27,500.0,33.15,33.27,33.13,33.27,500.0
2015-01-08 10:00:00,33.17,33.64,33.17,33.6,9800.0,33.17,33.64,33.17,33.6,9800.0
2015-01-08 10:30:00,33.57,33.96,33.57,33.79,800.0,33.57,33.96,33.57,33.79,800.0
2015-01-08 11:00:00,33.97,33.97,33.84,33.9,1500.0,33.97,33.97,33.84,33.9,1500.0
2015-01-08 11:30:00,33.78,33.88,33.78,33.79,300.0,33.78,33.88,33.78,33.79,300.0
2015-01-08 12:00:00,33.9,33.91,33.76,33.79,1200.0,33.9,33.91,33.76,33.79,1200.0
2015-01-08 12:30:00,33.71,33.76,33.56,33.63,3800.0,33.71,33.76,33.56,33.63,3800.0
2015-01-08 13:00:00,33.72,33.72,33.61,33.61,2100.0,33.72,33.72,33.61,33.61,2100.0
2015-01-08 13:30:00,33.81,33.81,33.39,33.61,900.0,33.81,33.81,33.39,33.61,900.0
2015-01-08 14:00:00,33.52,33.65,33.52,33.57,700.0,33.52,33.65,33.52,33.57,700.0
2015-01-08 14:30:00,33.5,33.5,33.4,33.47,1300.0,33.5,33.5,33.4,33.47,1300.0
2015-01-08 15:00:00,33.48,33.58,33.39,33.39,8700.0,33.48,33.58,33.39,33.39,8700.0
2015-01-08 15:30:00,33.38,33.76,33.38,33.71,10500.0,33.38,33.76,33.38,33.71,10500.0
2015-01-09 09:30:00,33.32,35.59,33.32,35.0,64900.0,33.32,35.59,33.32,35.0,64900.0
2015-01-09 10:00:00,35.02,35.12,34.21,34.51,28500.0,35.02,35.12,34.21,34.51,28500.0
2015-01-09 10:30:00,34.32,34.39,33.69,34.23,34300.0,34.32,34.39,33.69,34.23,34300.0
2015-01-09 11:00:00,34.25,34.25,33.84,33.85,9800.0,34.25,34.25,33.84,33.85,9800.0
2015-01-09 11:30:00,33.96,33.98,33.73,33.74,5500.0,33.96,33.98,33.73,33.74,5500.0
2015-01-09 12:00:00,33.67,33.67,33.33,33.33,1500.0,33.67,33.67,33.33,33.33,1500.0
2015-01-09 12:30:00,33.33,33.44,33.33,33.44,900.0,33.33,33.44,33.33,33.44,900.0
2015-01-09 13:00:00,33.39,33.45,32.61,33.0,10900.0,33.39,33.45,32.61,33.0,10900.0
2015-01-09 13:30:00,33.03,33.07,32.9,32.99,4600.0,33.03,33.07,32.9,32.99,4600.0
2015-01-09 14:00:00,33.14,33.6,33.14,33.38,9600.0,33.14,33.6,33.14,33.38,9600.0
2015-01-09 14:30:00,33.2,33.54,33.14,33.43,8100.0,33.2,33.54,33.14,33.43,8100.0
2015-01-09 15:00:00,33.44,33.51,33.22,33.22,1500.0,33.44,33.51,33.22,33.22,1500.0
2015-01-09 15:30:00,33.22,33.38,33.04,33.3,18600.0,33.22,33.38,33.04,33.3,18600.0
2015-01-12 09:30:00,33.22,33.5,33.12,33.5,10000.0,33.22,33.5,33.12,33.5,10000.0
2015-01-12 10:00:00,33.51,33.61,33.22,33.22,4500.0,33.51,33.61,33.22,33.22,4500.0
2015-01-12 10:30:00,33.08,33.12,33.08,33.12,500.0,33.08,33.12,33.08,33.12,500.0
2015-01-12 11:00:00,33.25,33.55,33.12,33.49,8500.0,33.25,33.55,33.12,33.49,8500.0
2015-01-12 11:30:00,33.31,33.31,33.14,33.3,1000.0,33.31,33.31,33.14,33.3,1000.0
2015-01-12 12:00:00,33.13,33.2,33.13,33.15,700.0,33.13,33.2,33.13,33.15,700.0
2015-01-12 12:30:00,33.15,33.17,33.0,33.0,1400.0,33.15,33.17,33.0,33.0,1400.0
2015-01-12 13:00:00,33.0,33.38,32.83,33.38,12000.0,33.0,33.38,32.83,33.38,12000.0
2015-01-12 13:30:00,33.46,33.55,33.2,33.2,6100.0,33.46,33.55,33.2,33.2,6100.0
2015-01-12 14:00:00,33.2,33.21,33.18,33.2,2900.0,33.2,33.21,33.18,33.2,2900.0
2015-01-12 14:30:00,33.18,33.27,33.0,33.27,4000.0,33.18,33.27,33.0,33.27,4000.0
2015-01-12 15:00:00,33.15,33.35,33.05,33.05,9700.0,33.15,33.35,33.05,33.05,9700.0
2015-01-12 15:30:00,33.0,33.42,33.0,33.19,21700.0,33.0,33.42,33.0,33.19,21700.0
2015-01-13 09:30:00,33.12,33.95,33.12,33.67,23300.0,33.12,33.95,33.12,33.67,23300.0
2015-01-13 10:00:00,33.64,34.0,33.64,33.81,6600.0,33.64,34.0,33.64,33.81,6600.0
2015-01-13 10:30:00,33.75,33.92,33.59,33.81,17800.0,33.75,33.92,33.59,33.81,17800.0
2015-01-13 11:00:00,33.66,33.77,33.51,33.53,1400.0,33.66,33.77,33.51,33.53,1400.0
2015-01-13 11:30:00,33.51,33.51,32.72,33.09,7500.0,33.51,33.51,32.72,33.09,7500.0
2015-01-13 12:00:00,33.03,33.03,32.92,32.93,800.0,33.03,33.03,32.92,32.93,800.0
2015-01-13 12:30:00,32.93,33.06,32.88,33.02,1400.0,32.93,33.06,32.88,33.02,1400.0
2015-01-13 13:00:00,32.95,33.15,32.92,33.15,1800.0,32.95,33.15,32.92,33.15,1800.0
2015-01-13 13:30:00,33.06,33.06,32.2,32.52,22900.0,33.06,33.06,32.2,32.52,22900.0
2015-01-13 14:00:00,32.46,32.5,32.07,32.22,3700.0,32.46,32.5,32.07,32.22,3700.0
2015-01-13 14:30:00,32.28,32.37,32.25,32.37,900.0,32.28,32.37,32.25,32.37,900.0
2015-01-13 15:00:00,32.25,32.68,32.21,32.45,4700.0,32.25,32.68,32.21,32.45,4700.0
2015-01-13 15:30:00,32.43,32.76,32.34,32.58,13300.0,32.43,32.76,32.34,32.58,13300.0
2015-01-14 09:30:00,32.15,32.78,32.15,32.5,57800.0,32.15,32.78,32.15,32.5,57800.0
2015-01-14 10:00:00,32.6,32.7,32.08,32.1,5700.0,32.6,32.7,32.08,32.1,5700.0
2015-01-14 10:30:00,32.06,32.06,31.84,31.84,2200.0,32.06,32.06,31.84,31.84,2200.0
2015-01-14 11:00:00,31.83,32.05,31.79,32.03,3000.0,31.83,32.05,31.79,32.03,3000.0
2015-01-14 11:30:00,32.09,32.25,31.81,32.02,10300.0,32.09,32.25,31.81,32.02,10300.0
2015-01-14 12:00:00,32.15,32.49,32.01,32.4,16200.0,32.15,32.49,32.01,32.4,16200.0
2015-01-14 12:30:00,32.32,32.69,32.3,32.6,21000.0,32.32,32.69,32.3,32.6,21000.0
2015-01-14 13:00:00,32.59,32.68,32.52,32.61,4300.0,32.59,32.68,32.52,32.61,4300.0
2015-01-14 13:30:00,32.55,32.65,32.45,32.6,22400.0,32.55,32.65,32.45,32.6,22400.0
2015-01-14 14:00:00,32.52,32.82,32.35,32.65,28600.0,32.52,32.82,32.35,32.65,28600.0
2015-01-14 14:30:00,32.8,32.8,32.38,32.38,5800.0,32.8,32.8,32.38,32.38,5800.0
2015-01-14 15:00:00,32.5,32.61,32.46,32.46,3700.0,32.5,32.61,32.46,32.46,3700.0
2015-01-14 15:30:00,32.66,32.83,32.49,32.52,4400.0,32.66,32.83,32.49,32.52,4400.0
2015-01-15 09:30:00,32.51,32.51,32.08,32.29,4700.0,32.51,32.51,32.08,32.29,4700.0
2015-01-15 10:00:00,32.08,32.6,32.05,32.38,7200.0,32.08,32.6,32.05,32.38,7200.0
2015-01-15 10:30:00,32.37,32.85,32.37,32.79,9700.0,32.37,32.85,32.37,32.79,9700.0
2015-01-15 11:00:00,32.8,32.86,32.61,32.83,1400.0,32.8,32.86,32.61,32.83,1400.0
2015-01-15 11:30:00,32.58,32.81,32.53,32.67,6300.0,32.58,32.81,32.53,32.67,6300.0
2015-01-15 12:00:00,32.65,32.92,32.6,32.67,4500.0,32.65,32.92,32.6,32.67,4500.0
2015-01-15 12:30:00,32.68,32.71,32.15,32.15,8000.0,32.68,32.71,32.15,32.15,8000.0
2015-01-15 13:00:00,32.15,32.17,31.93,31.97,1900.0,32.15,32.17,31.93,31.97,1900.0
2015-01-15 13:30:00,31.93,32.13,31.79,32.04,12300.0,31.93,32.13,31.79,32.04,12300.0
2015-01-15 14:00:00,32.03,32.15,31.96,32.15,6200.0,32.03,32.15,31.96,32.15,6200.0
2015-01-15 14:30:00,32.05,32.41,31.96,32.28,3600.0,32.05,32.41,31.96,32.28,3600.0
2015-01-15 15:00:00,32.23,33.15,32.13,32.73,7200.0,32.23,33.15,32.13,32.73,7200.0
2015-01-15 15:30:00,32.66,32.9,32.39,32.42,12100.0,32.66,32.9,32.39,32.42,12100.0
2015-01-16 09:30:00,32.5,32.73,32.42,32.72,2900.0,32.5,32.73,32.42,32.72,2900.0
2015-01-16 10:00:00,32.88,33.04,32.74,32.94,9700.0,32.88,33.04,32.74,32.94,9700.0
2015-01-16 10:30:00,32.91,33.04,32.85,32.85,30200.0,32.91,33.04,32.85,32.85,30200.0
2015-01-16 11:00:00,32.74,32.88,32.59,32.81,1300.0,32.74,32.88,32.59,32.81,1300.0
2015-01-16 11:30:00,32.75,32.93,32.67,32.93,1200.0,32.75,32.93,32.67,32.93,1200.0
2015-01-16 12:00:00,32.77,32.77,32.6,32.6,600.0,32.77,32.77,32.6,32.6,600.0
2015-01-16 12:30:00,32.6,32.98,32.48,32.9,4600.0,32.6,32.98,32.48,32.9,4600.0
2015-01-16 13:00:00,32.73,33.08,32.69,32.98,6000.0,32.73,33.08,32.69,32.98,6000.0
2015-01-16 13:30:00,33.0,33.21,32.98,33.03,7000.0,33.0,33.21,32.98,33.03,7000.0
2015-01-16 14:00:00,33.04,33.2,32.87,33.19,9500.0,33.04,33.2,32.87,33.19,9500.0
2015-01-16 14:30:00,33.15,33.3,32.94,33.28,10300.0,33.15,33.3,32.94,33.28,10300.0
2015-01-16 15:00:00,33.29,33.34,33.15,33.33,6200.0,33.29,33.34,33.15,33.33,6200.0
2015-01-16 15:30:00,33.29,33.37,33.13,33.3,12200.0,33.29,33.37,33.13,33.3,12200.0
2015-01-20 09:30:00,33.47,33.47,33.06,33.3,7400.0,33.47,33.47,33.06,33.3,7400.0
2015-01-20 10:00:00,33.16,33.16,33.16,33.16,100.0,33.16,33.16,33.16,33.16,100.0
2015-01-20 10:30:00,33.0,33.14,32.65,32.84,7300.0,33.0,33.14,32.65,32.84,7300.0
2015-01-20 11:00:00,32.87,33.03,32.83,32.95,11000.0,32.87,33.03,32.83,32.95,11000.0
2015-01-20 11:30:00,33.09,33.16,32.97,32.97,1000.0,33.09,33.16,32.97,32.97,1000.0
2015-01-20 12:00:00,33.03,33.29,32.89,33.18,17800.0,33.03,33.29,32.89,33.18,17800.0
2015-01-20 12:30:00,33.21,33.44,33.1,33.44,2100.0,33.21,33.44,33.1,33.44,2100.0
2015-01-20 13:00:00,33.49,33.8,33.21,33.46,4200.0,33.49,33.8,33.21,33.46,4200.0
2015-01-20 13:30:00,33.47,33.99,33.46,33.67,6400.0,33.47,33.99,33.46,33.67,6400.0
2015-01-20 14:00:00,33.64,33.98,33.64,33.74,10100.0,33.64,33.98,33.64,33.74,10100.0
2015-01-20 14:30:00,33.82,34.47,33.69,33.95,24400.0,33.82,34.47,33.69,33.95,24400.0
2015-01-20 15:00:00,34.1,34.1,33.66,33.66,1500.0,34.1,34.1,33.66,33.66,1500.0
2015-01-20 15:30:00,33.79,34.04,33.7,33.84,13000.0,33.79,34.04,33.7,33.84,13000.0
2015-01-21 09:30:00,33.8,34.12,33.66,33.93,18000.0,33.8,34.12,33.66,33.93,18000.0
2015-01-21 10:00:00,34.05,34.45,33.94,34.21,15700.0,34.05,34.45,33.94,34.21,15700.0
2015-01-21 10:30:00,34.15,34.5,34.05,34.38,23000.0,34.15,34.5,34.05,34.38,23000.0
2015-01-21 11:00:00,34.33,34.47,33.88,34.15,22300.0,34.33,34.47,33.88,34.15,22300.0
2015-01-21 11:30:00,34.13,34.23,33.9,34.17,21400.0,34.13,34.23,33.9,34.17,21400.0
2015-01-21 12:00:00,34.18,34.35,34.11,34.13,22700.0,34.18,34.35,34.11,34.13,22700.0
2015-01-21 12:30:00,34.1,34.13,33.87,33.96,13200.0,34.1,34.13,33.87,33.96,13200.0
2015-01-21 13:00:00,33.95,33.95,33.84,33.84,700.0,33.95,33.95,33.84,33.84,700.0
2015-01-21 13:30:00,33.8,34.12,33.8,34.12,400.0,33.8,34.12,33.8,34.12,400.0
2015-01-21 14:00:00,34.03,34.03,33.77,33.91,800.0,34.03,34.03,33.77,33.91,800.0
2015-01-21 14:30:00,33.9,34.29,33.69,33.93,37200.0,33.9,34.29,33.69,33.93,37200.0
2015-01-21 15:00:00,34.0,34.21,33.95,33.95,16200.0,34.0,34.21,33.95,33.95,16200.0
2015-01-21 15:30:00,34.01,34.08,33.76,33.76,9100.0,34.01,34.08,33.76,33.76,9100.0
2015-01-22 09:30:00,34.11,34.11,33.61,33.71,9600.0,34.11,34.11,33.61,33.71,9600.0
2015-01-22 10:00:00,33.61,34.31,33.53,34.31,6400.0,33.61,34.31,33.53,34.31,6400.0
2015-01-22 10:30:00,34.31,34.63,34.31,34.45,9100.0,34.31,34.63,34.31,34.45,9100.0
2015-01-22 11:00:00,34.44,34.48,34.25,34.25,14300.0,34.44,34.48,34.25,34.25,14300.0
2015-01-22 11:30:00,34.22,34.44,34.2,34.29,7900.0,34.22,34.44,34.2,34.29,7900.0
2015-01-22 12:00:00,34.3,34.56,34.23,34.46,11100.0,34.3,34.56,34.23,34.46,11100.0
2015-01-22 12:30:00,34.51,35.17,34.51,35.17,5900.0,34.51,35.17,34.51,35.17,5900.0
2015-01-22 13:00:00,35.17,35.37,35.04,35.14,9700.0,35.17,35.37,35.04,35.14,9700.0
2015-01-22 13:30:00,35.21,35.34,35.14,35.18,3300.0,35.21,35.34,35.14,35.18,3300.0
2015-01-22 14:00:00,35.17,35.19,34.92,34.92,6000.0,35.17,35.19,34.92,34.92,6000.0
2015-01-22 14:30:00,35.05,35.21,34.8,34.85,17500.0,35.05,35.21,34.8,34.85,17500.0
2015-01-22 15:00:00,35.22,35.23,34.8,34.9,3600.0,35.22,35.23,34.8,34.9,3600.0
2015-01-22 15:30:00,34.88,35.18,34.8,34.98,7000.0,34.88,35.18,34.8,34.98,7000.0
2015-01-23 09:30:00,35.0,35.12,33.71,33.99,16700.0,35.0,35.12,33.71,33.99,16700.0
2015-01-23 10:00:00,33.76,34.14,33.71,34.07,4900.0,33.76,34.14,33.71,34.07,4900.0
2015-01-23 10:30:00,33.82,34.29,33.82,34.09,1700.0,33.82,34.29,33.82,34.09,1700.0
2015-01-23 11:00:00,34.25,34.25,33.87,34.05,6600.0,34.25,34.25,33.87,34.05,6600.0
2015-01-23 11:30:00,34.05,34.05,33.69,34.0,1000.0,34.05,34.05,33.69,34.0,1000.0
2015-01-23 12:00:00,33.93,34.29,33.85,33.91,22400.0,33.93,34.29,33.85,33.91,22400.0
2015-01-23 12:30:00,33.9,34.38,33.8,34.08,13900.0,33.9,34.38,33.8,34.08,13900.0
2015-01-23 13:00:00,34.02,34.04,33.85,34.04,3600.0,34.02,34.04,33.85,34.04,3600.0
2015-01-23 13:30:00,33.99,33.99,33.75,33.88,2300.0,33.99,33.99,33.75,33.88,2300.0
2015-01-23 14:00:00,33.77,33.92,33.75,33.76,7300.0,33.77,33.92,33.75,33.76,7300.0
2015-01-23 14:30:00,33.75,33.85,33.75,33.75,2400.0,33.75,33.85,33.75,33.75,2400.0
2015-01-23 15:00:00,33.75,33.85,33.71,33.71,5000.0,33.75,33.85,33.71,33.71,5000.0
2015-01-23 15:30:00,33.68,33.68,33.2,33.54,18000.0,33.68,33.68,33.2,33.54,18000.0
2015-01-26 09:30:00,33.97,34.09,33.09,33.09,9000.0,33.97,34.09,33.09,33.09,9000.0
2015-01-26 10:00:00,33.05,33.65,33.05,33.2,3400.0,33.05,33.65,33.05,33.2,3400.0
2015-01-26 10:30:00,33.2,33.41,33.04,33.1,3100.0,33.2,33.41,33.04,33.1,3100.0
2015-01-26 11:00:00,33.22,33.22,32.69,32.69,6000.0,33.22,33.22,32.69,32.69,6000.0
2015-01-26 11:30:00,32.7,32.85,32.65,32.81,15700.0,32.7,32.85,32.65,32.81,15700.0
2015-01-26 12:00:00,32.8,33.18,32.74,33.06,21200.0,32.8,33.18,32.74,33.06,21200.0
2015-01-26 12:30:00,33.14,33.14,32.74,32.74,3400.0,33.14,33.14,32.74,32.74,3400.0
2015-01-26 13:00:00,32.73,32.97,32.71,32.94,1600.0,32.73,32.97,32.71,32.94,1600.0
2015-01-26 13:30:00,32.8,32.85,32.7,32.85,1300.0,32.8,32.85,32.7,32.85,1300.0
2015-01-26 14:00:00,32.87,32.92,32.75,32.84,10900.0,32.87,32.92,32.75,32.84,10900.0
2015-01-26 14:30:00,32.97,32.97,32.54,32.54,6800.0,32.97,32.97,32.54,32.54,6800.0
2015-01-26 15:00:00,32.54,33.2,32.54,33.11,7100.0,32.54,33.2,32.54,33.11,7100.0
2015-01-26 15:30:00,33.12,33.77,32.93,33.08,30600.0,33.12,33.77,32.93,33.08,30600.0
2015-01-27 09:30:00,32.7,32.7,31.77,31.85,4800.0,32.7,32.7,31.77,31.85,4800.0
2015-01-27 10:00:00,31.93,32.28,31.86,32.0,20100.0,31.93,32.28,31.86,32.0,20100.0
2015-01-27 10:30:00,32.07,32.07,31.85,31.96,7200.0,32.07,32.07,31.85,31.96,7200.0
2015-01-27 11:00:00,31.93,32.22,31.92,32.07,7600.0,31.93,32.22,31.92,32.07,7600.0
2015-01-27 11:30:00,32.13,32.59,32.09,32.39,9500.0,32.13,32.59,32.09,32.39,9500.0
2015-01-27 12:00:00,32.45,32.6,32.2,32.6,11600.0,32.45,32.6,32.2,32.6,11600.0
2015-01-27 12:30:00,32.48,32.79,32.48,32.66,4200.0,32.48,32.79,32.48,32.66,4200.0
2015-01-27 13:00:00,32.59,33.1,32.58,32.92,6700.0,32.59,33.1,32.58,32.92,6700.0
2015-01-27 13:30:00,32.91,33.4,32.9,32.98,8200.0,32.91,33.4,32.9,32.98,8200.0
2015-01-27 14:00:00,33.06,33.82,33.0,33.64,10800.0,33.06,33.82,33.0,33.64,10800.0
2015-01-27 14:30:00,33.64,34.18,33.6,33.81,8400.0,33.64,34.18,33.6,33.81,8400.0
2015-01-27 15:00:00,33.82,34.19,33.78,34.0,11000.0,33.82,34.19,33.78,34.0,11000.0
2015-01-27 15:30:00,34.04,34.31,33.76,34.17,20500.0,34.04,34.31,33.76,34.17,20500.0
2015-01-28 09:30:00,34.48,34.82,34.45,34.66,4200.0,34.48,34.82,34.45,34.66,4200.0
2015-01-28 10:00:00,34.59,34.71,34.59,34.65,12500.0,34.59,34.71,34.59,34.65,12500.0
2015-01-28 10:30:00,34.64,34.77,34.6,34.63,15700.0,34.64,34.77,34.6,34.63,15700.0
2015-01-28 11:00:00,34.63,34.79,34.57,34.62,12600.0,34.63,34.79,34.57,34.62,12600.0
2015-01-28 11:30:00,34.62,34.7,34.62,34.65,600.0,34.62,34.7,34.62,34.65,600.0
2015-01-28 12:00:00,34.63,34.75,34.61,34.67,2100.0,34.63,34.75,34.61,34.67,2100.0
2015-01-28 12:30:00,34.63,35.3,34.6,35.3,23300.0,34.63,35.3,34.6,35.3,23300.0
2015-01-28 13:00:00,35.33,35.38,34.89,34.92,6500.0,35.33,35.38,34.89,34.92,6500.0
2015-01-28 13:30:00,34.88,35.05,34.88,35.0,600.0,34.88,35.05,34.88,35.0,600.0
2015-01-28 14:00:00,35.0,35.06,34.62,34.83,10700.0,35.0,35.06,34.62,34.83,10700.0
2015-01-28 14:30:00,34.8,35.09,34.8,34.98,5700.0,34.8,35.09,34.8,34.98,5700.0
2015-01-28 15:00:00,35.01,35.01,34.73,34.74,2600.0,35.01,35.01,34.73,34.74,2600.0
2015-01-28 15:30:00,34.79,35.02,34.71,34.72,16800.0,34.79,35.02,34.71,34.72,16800.0
2015-01-29 09:30:00,34.84,34.84,34.84,34.84,200.0,34.84,34.84,34.84,34.84,200.0
2015-01-29 10:00:00,34.52,34.6,34.41,34.46,1300.0,34.52,34.6,34.41,34.46,1300.0
2015-01-29 10:30:00,34.33,34.33,34.28,34.3,1200.0,34.33,34.33,34.28,34.3,1200.0
2015-01-29 11:00:00,34.37,34.44,34.05,34.36,4700.0,34.37,34.44,34.05,34.36,4700.0
2015-01-29 11:30:00,34.36,34.51,34.25,34.42,4500.0,34.36,34.51,34.25,34.42,4500.0
2015-01-29 12:00:00,34.58,34.61,34.45,34.53,4500.0,34.58,34.61,34.45,34.53,4500.0
2015-01-29 12:30:00,34.35,34.66,34.27,34.54,5500.0,34.35,34.66,34.27,34.54,5500.0
2015-01-29 13:00:00,34.77,35.04,34.53,34.97,4100.0,34.77,35.04,34.53,34.97,4100.0
2015-01-29 13:30:00,34.99,35.1,34.91,34.91,2800.0,34.99,35.1,34.91,34.91,2800.0
2015-01-29 14:00:00,34.99,35.0,34.88,35.0,1800.0,34.99,35.0,34.88,35.0,1800.0
2015-01-29 14:30:00,34.99,35.0,34.82,34.99,1600.0,34.99,35.0,34.82,34.99,1600.0
2015-01-29 15:00:00,34.99,35.22,34.97,35.18,2600.0,34.99,35.22,34.97,35.18,2600.0
2015-01-29 15:30:00,35.2,35.38,34.53,35.0,18400.0,35.2,35.38,34.53,35.0,18400.0
2015-01-30 09:30:00,34.66,34.85,34.5,34.5,2600.0,34.66,34.85,34.5,34.5,2600.0
2015-01-30 10:00:00,34.31,34.51,33.73,33.73,2900.0,34.31,34.51,33.73,33.73,2900.0
2015-01-30 10:30:00,33.68,33.73,33.62,33.73,1800.0,33.68,33.73,33.62,33.73,1800.0
2015-01-30 11:00:00,33.84,34.18,33.84,34.18,3700.0,33.84,34.18,33.84,34.18,3700.0
2015-01-30 11:30:00,34.08,34.18,34.08,34.09,300.0,34.08,34.18,34.08,34.09,300.0
2015-01-30 12:00:00,34.18,34.28,34.18,34.28,300.0,34.18,34.28,34.18,34.28,300.0
2015-01-30 12:30:00,34.38,34.38,34.21,34.21,500.0,34.38,34.38,34.21,34.21,500.0
2015-01-30 13:00:00,34.21,34.21,34.21,34.21,0.0,34.21,34.21,34.21,34.21,0.0
2015-01-30 13:30:00,33.94,33.96,33.93,33.93,500.0,33.94,33.96,33.93,33.93,500.0
2015-01-30 14:00:00,33.92,34.14,33.7,33.73,3000.0,33.92,34.14,33.7,33.73,3000.0
2015-01-30 14:30:00,34.0,34.04,33.92,34.02,3300.0,34.0,34.04,33.92,34.02,3300.0
2015-01-30 15:00:00,34.01,34.05,33.91,33.91,3200.0,34.01,34.05,33.91,33.91,3200.0
2015-01-30 15:30:00,34.0,34.21,33.63,33.64,8400.0,34.0,34.21,33.63,33.64,8400.0
2015-02-02 09:30:00,33.96,33.96,33.14,33.14,2700.0,33.96,33.96,33.14,33.14,2700.0
2015-02-02 10:00:00,33.12,33.12,33.0,33.0,300.0,33.12,33.12,33.0,33.0,300.0
2015-02-02 10:30:00,33.08,33.08,33.08,33.08,100.0,33.08,33.08,33.08,33.08,100.0
2015-02-02 11:00:00,33.25,33.46,33.08,33.19,18500.0,33.25,33.46,33.08,33.19,18500.0
2015-02-02 11:30:00,33.25,33.44,33.02,33.27,20900.0,33.25,33.44,33.02,33.27,20900.0
2015-02-02 12:00:00,33.17,33.31,32.98,33.05,3700.0,33.17,33.31,32.98,33.05,3700.0
2015-02-02 12:30:00,32.81,33.05,32.73,32.78,5400.0,32.81,33.05,32.73,32.78,5400.0
2015-02-02 13:00:00,32.82,32.83,32.51,32.51,4100.0,32.82,32.83,32.51,32.51,4100.0
2015-02-02 13:30:00,32.53,32.54,32.52,32.52,300.0,32.53,32.54,32.52,32.52,300.0
2015-02-02 14:00:00,32.56,32.69,32.52,32.57,1700.0,32.56,32.69,32.52,32.57,1700.0
2015-02-02 14:30:00,32.72,33.06,32.6,32.95,11100.0,32.72,33.06,32.6,32.95,11100.0
2015-02-02 15:00:00,32.73,33.02,32.73,32.96,2600.0,32.73,33.02,32.73,32.96,2600.0
2015-02-02 15:30:00,32.88,33.4,32.88,33.29,7600.0,32.88,33.4,32.88,33.29,7600.0
2015-02-03 09:30:00,33.54,33.71,33.52,33.58,3400.0,33.54,33.71,33.52,33.58,3400.0
2015-02-03 10:00:00,33.52,33.83,33.52,33.83,4600.0,33.52,33.83,33.52,33.83,4600.0
2015-02-03 10:30:00,33.88,33.94,33.66,33.83,3300.0,33.88,33.94,33.66,33.83,3300.0
2015-02-03 11:00:00,33.82,34.19,33.82,34.19,2200.0,33.82,34.19,33.82,34.19,2200.0
2015-02-03 11:30:00,34.26,34.7,34.26,34.35,5200.0,34.26,34.7,34.26,34.35,5200.0
2015-02-03 12:00:00,34.37,34.37,34.28,34.3,300.0,34.37,34.37,34.28,34.3,300.0
2015-02-03 12:30:00,34.48,34.81,34.43,34.77,12700.0,34.48,34.81,34.43,34.77,12700.0
2015-02-03 13:00:00,34.68,35.12,34.56,34.67,15900.0,34.68,35.12,34.56,34.67,15900.0
2015-02-03 13:30:00,34.55,34.55,34.15,34.45,8600.0,34.55,34.55,34.15,34.45,8600.0
2015-02-03 14:00:00,34.44,34.44,34.27,34.34,3800.0,34.44,34.44,34.27,34.34,3800.0
2015-02-03 14:30:00,34.28,34.3,34.2,34.2,1000.0,34.28,34.3,34.2,34.2,1000.0
2015-02-03 15:00:00,34.3,34.44,34.26,34.42,4100.0,34.3,34.44,34.26,34.42,4100.0
2015-02-03 15:30:00,34.31,34.48,34.17,34.35,14600.0,34.31,34.48,34.17,34.35,14600.0
2015-02-04 09:30:00,34.06,34.51,34.06,34.32,4200.0,34.06,34.51,34.06,34.32,4200.0
2015-02-04 10:00:00,34.47,34.57,34.36,34.56,2100.0,34.47,34.57,34.36,34.56,2100.0
2015-02-04 10:30:00,34.68,34.79,34.48,34.79,3100.0,34.68,34.79,34.48,34.79,3100.0
2015-02-04 11:00:00,34.75,34.85,34.65,34.8,2200.0,34.75,34.85,34.65,34.8,2200.0
2015-02-04 11:30:00,34.94,34.99,34.75,34.83,5000.0,34.94,34.99,34.75,34.83,5000.0
2015-02-04 12:00:00,34.8,34.9,34.61,34.65,2600.0,34.8,34.9,34.61,34.65,2600.0
2015-02-04 12:30:00,34.75,34.86,34.45,34.57,12700.0,34.75,34.86,34.45,34.57,12700.0
2015-02-04 13:00:00,34.65,34.9,34.61,34.82,12300.0,34.65,34.9,34.61,34.82,12300.0
2015-02-04 13:30:00,34.82,35.0,34.76,34.76,4300.0,34.82,35.0,34.76,34.76,4300.0
2015-02-04 14:00:00,34.95,34.95,34.64,34.64,500.0,34.95,34.95,34.64,34.64,500.0
2015-02-04 14:30:00,34.71,34.71,34.57,34.57,300.0,34.71,34.71,34.57,34.57,300.0
2015-02-04 15:00:00,34.71,34.95,34.64,34.9,6200.0,34.71,34.95,34.64,34.9,6200.0
2015-02-04 15:30:00,34.88,35.0,34.54,34.65,12700.0,34.88,35.0,34.54,34.65,12700.0
2015-02-05 09:30:00,34.35,34.8,34.35,34.58,2900.0,34.35,34.8,34.35,34.58,2900.0
2015-02-05 10:00:00,34.78,34.88,34.41,34.75,10300.0,34.78,34.88,34.41,34.75,10300.0
2015-02-05 10:30:00,34.87,34.89,34.57,34.87,3800.0,34.87,34.89,34.57,34.87,3800.0
2015-02-05 11:00:00,34.87,35.27,34.67,35.2,8700.0,34.87,35.27,34.67,35.2,8700.0
2015-02-05 11:30:00,35.01,35.49,34.91,35.34,16700.0,35.01,35.49,34.91,35.34,16700.0
2015-02-05 12:00:00,35.44,35.44,35.25,35.41,3300.0,35.44,35.44,35.25,35.41,3300.0
2015-02-05 12:30:00,35.3,36.1,35.3,36.0,11100.0,35.3,36.1,35.3,36.0,11100.0
2015-02-05 13:00:00,35.92,36.03,35.77,35.8,7500.0,35.92,36.03,35.77,35.8,7500.0
2015-02-05 13:30:00,35.78,35.9,35.71,35.81,1400.0,35.78,35.9,35.71,35.81,1400.0
2015-02-05 14:00:00,35.92,35.99,35.49,35.49,10600.0,35.92,35.99,35.49,35.49,10600.0
2015-02-05 14:30:00,35.61,35.87,35.48,35.75,1200.0,35.61,35.87,35.48,35.75,1200.0
2015-02-05 15:00:00,35.74,35.75,35.63,35.63,2000.0,35.74,35.75,35.63,35.63,2000.0
2015-02-05 15:30:00,35.7,35.75,35.6,35.72,6800.0,35.7,35.75,35.6,35.72,6800.0
2015-02-06 09:30:00,35.52,35.71,35.46,35.6,5900.0,35.52,35.71,35.46,35.6,5900.0
2015-02-06 10:00:00,35.65,35.99,35.65,35.9,1400.0,35.65,35.99,35.65,35.9,1400.0
2015-02-06 10:30:00,35.98,35.99,35.75,35.79,6400.0,35.98,35.99,35.75,35.79,6400.0
2015-02-06 11:00:00,35.86,35.87,35.76,35.84,600.0,35.86,35.87,35.76,35.84,600.0
2015-02-06 11:30:00,35.76,35.76,35.75,35.76,400.0,35.76,35.76,35.75,35.76,400.0
2015-02-06 12:00:00,35.87,35.87,35.76,35.76,700.0,35.87,35.87,35.76,35.76,700.0
2015-02-06 12:30:00,35.73,35.73,35.54,35.56,1400.0,35.73,35.73,35.54,35.56,1400.0
2015-02-06 13:00:00,35.5,35.57,35.39,35.57,700.0,35.5,35.57,35.39,35.57,700.0
2015-02-06 13:30:00,35.58,35.62,35.44,35.5,700.0,35.58,35.62,35.44,35.5,700.0
2015-02-06 14:00:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2015-02-06 14:30:00,35.71,35.81,35.49,35.58,2000.0,35.71,35.81,35.49,35.58,2000.0
2015-02-06 15:00:00,35.57,35.57,35.19,35.19,3000.0,35.57,35.57,35.19,35.19,3000.0
2015-02-06 15:30:00,35.3,35.45,35.18,35.22,5800.0,35.3,35.45,35.18,35.22,5800.0
2015-02-09 09:30:00,34.95,34.95,34.88,34.88,1800.0,34.95,34.95,34.88,34.88,1800.0
2015-02-09 10:00:00,34.91,35.03,34.91,35.03,200.0,34.91,35.03,34.91,35.03,200.0
2015-02-09 10:30:00,34.89,35.04,34.64,34.84,17500.0,34.89,35.04,34.64,34.84,17500.0
2015-02-09 11:00:00,34.79,34.89,34.51,34.62,3600.0,34.79,34.89,34.51,34.62,3600.0
2015-02-09 11:30:00,34.56,34.77,34.55,34.58,2000.0,34.56,34.77,34.55,34.58,2000.0
2015-02-09 12:00:00,34.54,34.55,34.34,34.34,2500.0,34.54,34.55,34.34,34.34,2500.0
2015-02-09 12:30:00,34.32,34.49,34.32,34.43,1000.0,34.32,34.49,34.32,34.43,1000.0
2015-02-09 13:00:00,34.36,34.56,34.34,34.55,600.0,34.36,34.56,34.34,34.55,600.0
2015-02-09 13:30:00,34.55,34.55,34.55,34.55,300.0,34.55,34.55,34.55,34.55,300.0
2015-02-09 14:00:00,34.55,34.55,34.32,34.38,1100.0,34.55,34.55,34.32,34.38,1100.0
2015-02-09 14:30:00,34.48,34.48,34.18,34.25,2500.0,34.48,34.48,34.18,34.25,2500.0
2015-02-09 15:00:00,34.25,34.29,34.08,34.24,5400.0,34.25,34.29,34.08,34.24,5400.0
2015-02-09 15:30:00,34.19,34.19,34.06,34.1,7400.0,34.19,34.19,34.06,34.1,7400.0
2015-02-10 09:30:00,34.4,34.57,34.4,34.55,1100.0,34.4,34.57,34.4,34.55,1100.0
2015-02-10 10:00:00,34.2,34.66,34.2,34.66,2300.0,34.2,34.66,34.2,34.66,2300.0
2015-02-10 10:30:00,34.68,35.0,34.64,34.7,8600.0,34.68,35.0,34.64,34.7,8600.0
2015-02-10 11:00:00,34.83,35.25,34.82,35.25,2900.0,34.83,35.25,34.82,35.25,2900.0
2015-02-10 11:30:00,35.25,35.49,35.13,35.13,2500.0,35.25,35.49,35.13,35.13,2500.0
2015-02-10 12:00:00,35.3,35.4,35.08,35.14,1800.0,35.3,35.4,35.08,35.14,1800.0
2015-02-10 12:30:00,35.38,35.44,35.03,35.06,2200.0,35.38,35.44,35.03,35.06,2200.0
2015-02-10 13:00:00,35.06,35.06,34.91,34.91,1400.0,35.06,35.06,34.91,34.91,1400.0
2015-02-10 13:30:00,34.95,35.25,34.95,35.23,1300.0,34.95,35.25,34.95,35.23,1300.0
2015-02-10 14:00:00,35.26,35.26,34.98,35.07,2900.0,35.26,35.26,34.98,35.07,2900.0
2015-02-10 14:30:00,35.22,35.35,34.83,35.05,12500.0,35.22,35.35,34.83,35.05,12500.0
2015-02-10 15:00:00,35.02,35.02,34.42,34.49,14800.0,35.02,35.02,34.42,34.49,14800.0
2015-02-10 15:30:00,34.53,34.9,34.4,34.76,8200.0,34.53,34.9,34.4,34.76,8200.0
2015-02-11 09:30:00,35.0,35.43,35.0,35.2,5200.0,35.0,35.43,35.0,35.2,5200.0
2015-02-11 10:00:00,35.21,35.44,34.51,34.62,11500.0,35.21,35.44,34.51,34.62,11500.0
2015-02-11 10:30:00,34.62,34.85,34.3,34.67,9000.0,34.62,34.85,34.3,34.67,9000.0
2015-02-11 11:00:00,34.68,34.96,34.68,34.75,11600.0,34.68,34.96,34.68,34.75,11600.0
2015-02-11 11:30:00,34.64,34.64,34.45,34.45,2900.0,34.64,34.64,34.45,34.45,2900.0
2015-02-11 12:00:00,34.45,34.47,34.45,34.45,1100.0,34.45,34.47,34.45,34.45,1100.0
2015-02-11 12:30:00,34.41,34.45,34.24,34.24,3600.0,34.41,34.45,34.24,34.24,3600.0
2015-02-11 13:00:00,34.21,34.21,33.9,34.01,10400.0,34.21,34.21,33.9,34.01,10400.0
2015-02-11 13:30:00,34.01,34.22,33.91,34.04,4000.0,34.01,34.22,33.91,34.04,4000.0
2015-02-11 14:00:00,34.05,34.41,34.05,34.22,9300.0,34.05,34.41,34.05,34.22,9300.0
2015-02-11 14:30:00,34.14,34.47,34.01,34.47,6100.0,34.14,34.47,34.01,34.47,6100.0
2015-02-11 15:00:00,34.43,34.73,34.31,34.54,13700.0,34.43,34.73,34.31,34.54,13700.0
2015-02-11 15:30:00,34.49,35.12,34.24,34.5,32800.0,34.49,35.12,34.24,34.5,32800.0
2015-02-12 09:30:00,37.7,39.0,34.73,36.29,73000.0,37.7,39.0,34.73,36.29,73000.0
2015-02-12 10:00:00,35.87,36.14,35.56,35.75,25000.0,35.87,36.14,35.56,35.75,25000.0
2015-02-12 10:30:00,35.73,35.99,35.62,35.7,11400.0,35.73,35.99,35.62,35.7,11400.0
2015-02-12 11:00:00,35.81,36.48,34.71,35.0,20500.0,35.81,36.48,34.71,35.0,20500.0
2015-02-12 11:30:00,34.79,35.1,34.44,34.6,11100.0,34.79,35.1,34.44,34.6,11100.0
2015-02-12 12:00:00,34.67,35.37,34.65,35.37,5000.0,34.67,35.37,34.65,35.37,5000.0
2015-02-12 12:30:00,35.36,36.11,35.15,36.06,12100.0,35.36,36.11,35.15,36.06,12100.0
2015-02-12 13:00:00,36.01,36.54,35.9,36.47,6800.0,36.01,36.54,35.9,36.47,6800.0
2015-02-12 13:30:00,36.47,36.5,36.0,36.39,13400.0,36.47,36.5,36.0,36.39,13400.0
2015-02-12 14:00:00,36.44,36.44,35.61,35.75,12700.0,36.44,36.44,35.61,35.75,12700.0
2015-02-12 14:30:00,35.78,36.83,35.75,36.65,39700.0,35.78,36.83,35.75,36.65,39700.0
2015-02-12 15:00:00,36.65,36.99,36.45,36.94,31500.0,36.65,36.99,36.45,36.94,31500.0
2015-02-12 15:30:00,36.75,37.12,36.74,37.07,79800.0,36.75,37.12,36.74,37.07,79800.0
2015-02-13 09:30:00,37.27,38.49,37.14,38.22,33000.0,37.27,38.49,37.14,38.22,33000.0
2015-02-13 10:00:00,38.39,38.74,38.01,38.23,34200.0,38.39,38.74,38.01,38.23,34200.0
2015-02-13 10:30:00,38.27,38.75,38.23,38.25,28100.0,38.27,38.75,38.23,38.25,28100.0
2015-02-13 11:00:00,38.26,38.37,38.24,38.3,9000.0,38.26,38.37,38.24,38.3,9000.0
2015-02-13 11:30:00,38.28,38.45,38.25,38.3,16200.0,38.28,38.45,38.25,38.3,16200.0
2015-02-13 12:00:00,38.44,38.79,38.3,38.79,15300.0,38.44,38.79,38.3,38.79,15300.0
2015-02-13 12:30:00,38.99,39.3,38.78,38.8,14800.0,38.99,39.3,38.78,38.8,14800.0
2015-02-13 13:00:00,38.73,39.03,38.67,38.93,27800.0,38.73,39.03,38.67,38.93,27800.0
2015-02-13 13:30:00,38.92,39.08,38.83,38.96,6300.0,38.92,39.08,38.83,38.96,6300.0
2015-02-13 14:00:00,38.96,39.11,38.95,39.02,17000.0,38.96,39.11,38.95,39.02,17000.0
2015-02-13 14:30:00,39.04,39.94,39.0,39.93,10600.0,39.04,39.94,39.0,39.93,10600.0
2015-02-13 15:00:00,39.93,41.06,39.79,41.06,25800.0,39.93,41.06,39.79,41.06,25800.0
2015-02-13 15:30:00,41.06,43.48,41.05,43.16,120000.0,41.06,43.48,41.05,43.16,120000.0
2015-02-17 09:30:00,43.6,43.62,42.23,42.27,27300.0,43.6,43.62,42.23,42.27,27300.0
2015-02-17 10:00:00,42.46,42.75,42.11,42.11,17700.0,42.46,42.75,42.11,42.11,17700.0
2015-02-17 10:30:00,42.14,42.15,41.56,41.68,15900.0,42.14,42.15,41.56,41.68,15900.0
2015-02-17 11:00:00,41.68,42.63,41.68,42.63,10500.0,41.68,42.63,41.68,42.63,10500.0
2015-02-17 11:30:00,42.79,42.79,42.0,42.05,13300.0,42.79,42.79,42.0,42.05,13300.0
2015-02-17 12:00:00,42.14,42.16,41.94,42.16,9400.0,42.14,42.16,41.94,42.16,9400.0
2015-02-17 12:30:00,42.21,42.43,41.98,42.31,20900.0,42.21,42.43,41.98,42.31,20900.0
2015-02-17 13:00:00,42.34,42.44,41.8,41.9,6200.0,42.34,42.44,41.8,41.9,6200.0
2015-02-17 13:30:00,41.88,42.04,41.8,41.87,11000.0,41.88,42.04,41.8,41.87,11000.0
2015-02-17 14:00:00,41.88,41.88,41.54,41.84,9300.0,41.88,41.88,41.54,41.84,9300.0
2015-02-17 14:30:00,41.81,42.15,41.81,41.9,2900.0,41.81,42.15,41.81,41.9,2900.0
2015-02-17 15:00:00,41.98,42.36,41.98,42.02,6200.0,41.98,42.36,41.98,42.02,6200.0
2015-02-17 15:30:00,42.02,42.37,42.0,42.37,17300.0,42.02,42.37,42.0,42.37,17300.0
2015-02-18 09:30:00,42.49,42.49,41.03,41.5,18000.0,42.49,42.49,41.03,41.5,18000.0
2015-02-18 10:00:00,41.42,41.67,41.04,41.55,30600.0,41.42,41.67,41.04,41.55,30600.0
2015-02-18 10:30:00,41.66,41.7,41.12,41.59,16300.0,41.66,41.7,41.12,41.59,16300.0
2015-02-18 11:00:00,41.59,41.8,41.53,41.7,15400.0,41.59,41.8,41.53,41.7,15400.0
2015-02-18 11:30:00,41.79,42.05,41.75,41.8,6200.0,41.79,42.05,41.75,41.8,6200.0
2015-02-18 12:00:00,41.78,42.04,41.26,41.3,8800.0,41.78,42.04,41.26,41.3,8800.0
2015-02-18 12:30:00,41.26,41.26,40.9,41.1,7800.0,41.26,41.26,40.9,41.1,7800.0
2015-02-18 13:00:00,41.0,41.25,40.98,41.08,5200.0,41.0,41.25,40.98,41.08,5200.0
2015-02-18 13:30:00,41.13,41.14,40.85,40.9,9400.0,41.13,41.14,40.85,40.9,9400.0
2015-02-18 14:00:00,40.9,41.18,40.85,40.85,10000.0,40.9,41.18,40.85,40.85,10000.0
2015-02-18 14:30:00,40.86,41.31,40.83,41.1,7400.0,40.86,41.31,40.83,41.1,7400.0
2015-02-18 15:00:00,41.1,41.2,40.93,41.0,8700.0,41.1,41.2,40.93,41.0,8700.0
2015-02-18 15:30:00,41.0,41.08,40.66,41.0,14900.0,41.0,41.08,40.66,41.0,14900.0
2015-02-19 09:30:00,41.01,41.21,40.89,41.2,1200.0,41.01,41.21,40.89,41.2,1200.0
2015-02-19 10:00:00,41.04,41.59,41.04,41.46,2000.0,41.04,41.59,41.04,41.46,2000.0
2015-02-19 10:30:00,41.47,41.74,41.35,41.62,10900.0,41.47,41.74,41.35,41.62,10900.0
2015-02-19 11:00:00,41.62,42.21,41.54,41.83,9500.0,41.62,42.21,41.54,41.83,9500.0
2015-02-19 11:30:00,41.83,42.02,41.66,41.9,5600.0,41.83,42.02,41.66,41.9,5600.0
2015-02-19 12:00:00,42.13,42.2,41.76,41.88,10000.0,42.13,42.2,41.76,41.88,10000.0
2015-02-19 12:30:00,41.76,41.93,41.24,41.3,6800.0,41.76,41.93,41.24,41.3,6800.0
2015-02-19 13:00:00,41.62,41.69,41.39,41.6,3400.0,41.62,41.69,41.39,41.6,3400.0
2015-02-19 13:30:00,41.55,41.78,41.45,41.78,2400.0,41.55,41.78,41.45,41.78,2400.0
2015-02-19 14:00:00,41.72,41.76,41.46,41.5,6000.0,41.72,41.76,41.46,41.5,6000.0
2015-02-19 14:30:00,41.55,41.61,41.41,41.57,3400.0,41.55,41.61,41.41,41.57,3400.0
2015-02-19 15:00:00,41.58,41.62,41.31,41.31,4900.0,41.58,41.62,41.31,41.31,4900.0
2015-02-19 15:30:00,41.39,41.44,41.0,41.17,32300.0,41.39,41.44,41.0,41.17,32300.0
2015-02-20 09:30:00,41.17,41.17,40.41,40.96,15000.0,41.17,41.17,40.41,40.96,15000.0
2015-02-20 10:00:00,40.73,41.27,40.73,41.19,5100.0,40.73,41.27,40.73,41.19,5100.0
2015-02-20 10:30:00,41.19,41.97,41.16,41.97,3500.0,41.19,41.97,41.16,41.97,3500.0
2015-02-20 11:00:00,41.84,42.77,41.84,42.72,12900.0,41.84,42.77,41.84,42.72,12900.0
2015-02-20 11:30:00,42.78,42.78,42.56,42.64,2200.0,42.78,42.78,42.56,42.64,2200.0
2015-02-20 12:00:00,42.73,43.11,42.72,42.96,2800.0,42.73,43.11,42.72,42.96,2800.0
2015-02-20 12:30:00,42.97,43.19,42.95,43.11,3500.0,42.97,43.19,42.95,43.11,3500.0
2015-02-20 13:00:00,43.07,43.71,43.06,43.63,20900.0,43.07,43.71,43.06,43.63,20900.0
2015-02-20 13:30:00,43.53,43.96,43.53,43.76,7000.0,43.53,43.96,43.53,43.76,7000.0
2015-02-20 14:00:00,43.77,43.95,43.39,43.68,7000.0,43.77,43.95,43.39,43.68,7000.0
2015-02-20 14:30:00,43.68,43.86,43.68,43.86,3600.0,43.68,43.86,43.68,43.86,3600.0
2015-02-20 15:00:00,43.81,44.34,43.64,43.84,6200.0,43.81,44.34,43.64,43.84,6200.0
2015-02-20 15:30:00,43.69,43.84,43.13,43.41,19000.0,43.69,43.84,43.13,43.41,19000.0
2015-02-23 09:30:00,43.98,43.98,42.92,43.07,25900.0,43.98,43.98,42.92,43.07,25900.0
2015-02-23 10:00:00,42.66,42.66,42.0,42.53,5900.0,42.66,42.66,42.0,42.53,5900.0
2015-02-23 10:30:00,42.19,42.58,41.78,41.79,6300.0,42.19,42.58,41.78,41.79,6300.0
2015-02-23 11:00:00,41.8,42.21,41.74,42.2,2100.0,41.8,42.21,41.74,42.2,2100.0
2015-02-23 11:30:00,42.26,42.26,42.04,42.04,800.0,42.26,42.26,42.04,42.04,800.0
2015-02-23 12:00:00,42.04,42.32,41.89,41.98,4800.0,42.04,42.32,41.89,41.98,4800.0
2015-02-23 12:30:00,42.05,42.59,41.98,42.27,3800.0,42.05,42.59,41.98,42.27,3800.0
2015-02-23 13:00:00,42.3,42.45,42.09,42.36,3400.0,42.3,42.45,42.09,42.36,3400.0
2015-02-23 13:30:00,42.3,42.3,41.98,42.02,6600.0,42.3,42.3,41.98,42.02,6600.0
2015-02-23 14:00:00,42.05,42.52,42.04,42.1,2800.0,42.05,42.52,42.04,42.1,2800.0
2015-02-23 14:30:00,42.14,42.38,42.02,42.25,3100.0,42.14,42.38,42.02,42.25,3100.0
2015-02-23 15:00:00,42.15,42.4,42.12,42.34,4800.0,42.15,42.4,42.12,42.34,4800.0
2015-02-23 15:30:00,42.32,42.41,42.11,42.31,8900.0,42.32,42.41,42.11,42.31,8900.0
2015-02-24 09:30:00,42.35,42.72,41.86,41.86,8300.0,42.35,42.72,41.86,41.86,8300.0
2015-02-24 10:00:00,41.69,41.97,41.15,41.15,17100.0,41.69,41.97,41.15,41.15,17100.0
2015-02-24 10:30:00,41.2,41.26,40.7,41.24,14000.0,41.2,41.26,40.7,41.24,14000.0
2015-02-24 11:00:00,41.24,41.5,41.15,41.27,9200.0,41.24,41.5,41.15,41.27,9200.0
2015-02-24 11:30:00,41.15,41.27,41.15,41.18,5600.0,41.15,41.27,41.15,41.18,5600.0
2015-02-24 12:00:00,41.15,41.18,41.15,41.16,4400.0,41.15,41.18,41.15,41.16,4400.0
2015-02-24 12:30:00,41.16,41.18,41.02,41.16,3800.0,41.16,41.18,41.02,41.16,3800.0
2015-02-24 13:00:00,41.12,41.27,40.7,40.7,9000.0,41.12,41.27,40.7,40.7,9000.0
2015-02-24 13:30:00,40.69,41.23,40.69,40.94,21500.0,40.69,41.23,40.69,40.94,21500.0
2015-02-24 14:00:00,40.95,40.95,40.57,40.74,3700.0,40.95,40.95,40.57,40.74,3700.0
2015-02-24 14:30:00,40.79,41.78,40.69,41.77,21100.0,40.79,41.78,40.69,41.77,21100.0
2015-02-24 15:00:00,41.61,41.61,40.87,41.09,10300.0,41.61,41.61,40.87,41.09,10300.0
2015-02-24 15:30:00,41.1,41.29,40.71,40.72,44300.0,41.1,41.29,40.71,40.72,44300.0
2015-02-25 09:30:00,40.83,41.25,40.55,40.79,20100.0,40.83,41.25,40.55,40.79,20100.0
2015-02-25 10:00:00,40.74,40.77,40.36,40.36,2800.0,40.74,40.77,40.36,40.36,2800.0
2015-02-25 10:30:00,40.4,40.56,40.35,40.52,3300.0,40.4,40.56,40.35,40.52,3300.0
2015-02-25 11:00:00,40.35,40.58,40.27,40.58,6600.0,40.35,40.58,40.27,40.58,6600.0
2015-02-25 11:30:00,40.64,41.1,40.6,41.06,2900.0,40.64,41.1,40.6,41.06,2900.0
2015-02-25 12:00:00,41.02,41.17,40.75,41.05,8100.0,41.02,41.17,40.75,41.05,8100.0
2015-02-25 12:30:00,41.17,41.47,40.95,41.38,11800.0,41.17,41.47,40.95,41.38,11800.0
2015-02-25 13:00:00,41.38,41.5,41.16,41.39,2800.0,41.38,41.5,41.16,41.39,2800.0
2015-02-25 13:30:00,41.36,41.48,41.21,41.48,2400.0,41.36,41.48,41.21,41.48,2400.0
2015-02-25 14:00:00,41.32,41.57,41.22,41.22,2900.0,41.32,41.57,41.22,41.22,2900.0
2015-02-25 14:30:00,41.22,41.33,40.96,41.13,4500.0,41.22,41.33,40.96,41.13,4500.0
2015-02-25 15:00:00,41.0,41.31,41.0,41.09,1500.0,41.0,41.31,41.0,41.09,1500.0
2015-02-25 15:30:00,41.12,41.68,41.02,41.46,9400.0,41.12,41.68,41.02,41.46,9400.0
2015-02-26 09:30:00,41.61,41.66,41.21,41.5,7200.0,41.61,41.66,41.21,41.5,7200.0
2015-02-26 10:00:00,41.28,41.83,41.28,41.65,7500.0,41.28,41.83,41.28,41.65,7500.0
2015-02-26 10:30:00,41.7,41.82,41.49,41.81,6100.0,41.7,41.82,41.49,41.81,6100.0
2015-02-26 11:00:00,41.7,42.0,41.43,41.58,4400.0,41.7,42.0,41.43,41.58,4400.0
2015-02-26 11:30:00,41.5,41.84,41.45,41.5,4300.0,41.5,41.84,41.45,41.5,4300.0
2015-02-26 12:00:00,41.5,41.63,41.47,41.53,1200.0,41.5,41.63,41.47,41.53,1200.0
2015-02-26 12:30:00,41.49,41.61,41.42,41.5,1300.0,41.49,41.61,41.42,41.5,1300.0
2015-02-26 13:00:00,41.5,41.5,41.32,41.47,6200.0,41.5,41.5,41.32,41.47,6200.0
2015-02-26 13:30:00,41.62,41.62,41.3,41.4,7800.0,41.62,41.62,41.3,41.4,7800.0
2015-02-26 14:00:00,41.5,41.73,41.3,41.45,10800.0,41.5,41.73,41.3,41.45,10800.0
2015-02-26 14:30:00,41.47,41.53,40.89,40.89,6900.0,41.47,41.53,40.89,40.89,6900.0
2015-02-26 15:00:00,40.89,41.56,40.85,41.48,6900.0,40.89,41.56,40.85,41.48,6900.0
2015-02-26 15:30:00,41.47,41.47,41.25,41.45,4900.0,41.47,41.47,41.25,41.45,4900.0
2015-02-27 09:30:00,41.71,41.71,41.47,41.63,2600.0,41.71,41.71,41.47,41.63,2600.0
2015-02-27 10:00:00,41.51,41.7,41.51,41.7,400.0,41.51,41.7,41.51,41.7,400.0
2015-02-27 10:30:00,41.53,41.75,41.31,41.48,4800.0,41.53,41.75,41.31,41.48,4800.0
2015-02-27 11:00:00,41.37,41.49,41.14,41.33,21500.0,41.37,41.49,41.14,41.33,21500.0
2015-02-27 11:30:00,41.35,41.67,41.35,41.5,3500.0,41.35,41.67,41.35,41.5,3500.0
2015-02-27 12:00:00,41.66,41.75,41.46,41.55,6900.0,41.66,41.75,41.46,41.55,6900.0
2015-02-27 12:30:00,41.5,41.58,41.37,41.53,5700.0,41.5,41.58,41.37,41.53,5700.0
2015-02-27 13:00:00,41.45,41.67,41.4,41.67,8500.0,41.45,41.67,41.4,41.67,8500.0
2015-02-27 13:30:00,41.5,41.66,41.5,41.54,10500.0,41.5,41.66,41.5,41.54,10500.0
2015-02-27 14:00:00,41.48,41.58,41.29,41.53,23400.0,41.48,41.58,41.29,41.53,23400.0
2015-02-27 14:30:00,41.46,41.5,41.04,41.04,16500.0,41.46,41.5,41.04,41.04,16500.0
2015-02-27 15:00:00,41.08,41.4,40.9,41.39,21300.0,41.08,41.4,40.9,41.39,21300.0
2015-02-27 15:30:00,41.3,41.35,41.06,41.13,7200.0,41.3,41.35,41.06,41.13,7200.0
2015-03-02 09:30:00,41.22,41.22,40.71,41.15,9100.0,41.22,41.22,40.71,41.15,9100.0
2015-03-02 10:00:00,41.14,41.38,40.94,41.15,7300.0,41.14,41.38,40.94,41.15,7300.0
2015-03-02 10:30:00,41.06,41.25,41.05,41.25,4800.0,41.06,41.25,41.05,41.25,4800.0
2015-03-02 11:00:00,41.4,41.43,41.14,41.31,4600.0,41.4,41.43,41.14,41.31,4600.0
2015-03-02 11:30:00,41.39,41.59,41.29,41.41,19800.0,41.39,41.59,41.29,41.41,19800.0
2015-03-02 12:00:00,41.4,41.54,41.09,41.32,9600.0,41.4,41.54,41.09,41.32,9600.0
2015-03-02 12:30:00,41.17,41.29,41.11,41.23,2000.0,41.17,41.29,41.11,41.23,2000.0
2015-03-02 13:00:00,41.23,41.47,41.15,41.35,8300.0,41.23,41.47,41.15,41.35,8300.0
2015-03-02 13:30:00,41.31,41.68,41.25,41.52,10500.0,41.31,41.68,41.25,41.52,10500.0
2015-03-02 14:00:00,41.52,41.57,41.24,41.44,7700.0,41.52,41.57,41.24,41.44,7700.0
2015-03-02 14:30:00,41.43,41.57,41.41,41.46,4700.0,41.43,41.57,41.41,41.46,4700.0
2015-03-02 15:00:00,41.48,41.62,41.31,41.37,19800.0,41.48,41.62,41.31,41.37,19800.0
2015-03-02 15:30:00,41.24,41.69,41.24,41.53,9400.0,41.24,41.69,41.24,41.53,9400.0
2015-03-03 09:30:00,41.77,42.12,41.6,41.73,5600.0,41.77,42.12,41.6,41.73,5600.0
2015-03-03 10:00:00,41.42,41.59,41.08,41.44,17100.0,41.42,41.59,41.08,41.44,17100.0
2015-03-03 10:30:00,41.39,41.58,41.28,41.42,7600.0,41.39,41.58,41.28,41.42,7600.0
2015-03-03 11:00:00,41.5,41.52,41.34,41.45,4300.0,41.5,41.52,41.34,41.45,4300.0
2015-03-03 11:30:00,41.45,41.52,41.35,41.4,54700.0,41.45,41.52,41.35,41.4,54700.0
2015-03-03 12:00:00,41.4,41.56,41.25,41.25,4600.0,41.4,41.56,41.25,41.25,4600.0
2015-03-03 12:30:00,41.31,41.31,41.04,41.12,1700.0,41.31,41.31,41.04,41.12,1700.0
2015-03-03 13:00:00,41.09,41.17,41.04,41.14,2000.0,41.09,41.17,41.04,41.14,2000.0
2015-03-03 13:30:00,41.14,41.16,41.1,41.13,2600.0,41.14,41.16,41.1,41.13,2600.0
2015-03-03 14:00:00,41.12,41.13,41.01,41.12,6200.0,41.12,41.13,41.01,41.12,6200.0
2015-03-03 14:30:00,41.18,41.29,41.04,41.26,5900.0,41.18,41.29,41.04,41.26,5900.0
2015-03-03 15:00:00,41.34,41.43,41.24,41.41,5200.0,41.34,41.43,41.24,41.41,5200.0
2015-03-03 15:30:00,41.26,41.58,41.2,41.58,16100.0,41.26,41.58,41.2,41.58,16100.0
2015-03-04 09:30:00,41.32,41.32,41.0,41.0,1000.0,41.32,41.32,41.0,41.0,1000.0
2015-03-04 10:00:00,41.15,41.22,40.78,40.96,25100.0,41.15,41.22,40.78,40.96,25100.0
2015-03-04 10:30:00,40.95,40.95,40.03,40.04,10800.0,40.95,40.95,40.03,40.04,10800.0
2015-03-04 11:00:00,40.08,40.29,39.78,39.98,10300.0,40.08,40.29,39.78,39.98,10300.0
2015-03-04 11:30:00,39.98,40.69,39.98,40.51,9000.0,39.98,40.69,39.98,40.51,9000.0
2015-03-04 12:00:00,40.55,40.56,40.2,40.43,4900.0,40.55,40.56,40.2,40.43,4900.0
2015-03-04 12:30:00,40.62,40.67,40.45,40.64,6700.0,40.62,40.67,40.45,40.64,6700.0
2015-03-04 13:00:00,40.56,40.56,40.3,40.42,14700.0,40.56,40.56,40.3,40.42,14700.0
2015-03-04 13:30:00,40.38,40.52,40.12,40.18,5600.0,40.38,40.52,40.12,40.18,5600.0
2015-03-04 14:00:00,40.24,40.4,40.1,40.39,11000.0,40.24,40.4,40.1,40.39,11000.0
2015-03-04 14:30:00,40.38,40.57,40.38,40.48,10000.0,40.38,40.57,40.38,40.48,10000.0
2015-03-04 15:00:00,40.48,40.6,40.39,40.54,13800.0,40.48,40.6,40.39,40.54,13800.0
2015-03-04 15:30:00,40.5,40.63,40.1,40.11,12900.0,40.5,40.63,40.1,40.11,12900.0
2015-03-05 09:30:00,40.35,40.35,39.28,39.65,20800.0,40.35,40.35,39.28,39.65,20800.0
2015-03-05 10:00:00,39.42,40.26,39.42,40.08,10000.0,39.42,40.26,39.42,40.08,10000.0
2015-03-05 10:30:00,40.04,40.05,40.0,40.0,4200.0,40.04,40.05,40.0,40.0,4200.0
2015-03-05 11:00:00,40.01,40.08,40.0,40.0,2400.0,40.01,40.08,40.0,40.0,2400.0
2015-03-05 11:30:00,40.08,40.24,40.01,40.05,9600.0,40.08,40.24,40.01,40.05,9600.0
2015-03-05 12:00:00,40.0,40.06,39.91,40.02,7000.0,40.0,40.06,39.91,40.02,7000.0
2015-03-05 12:30:00,39.93,40.01,39.85,40.0,4500.0,39.93,40.01,39.85,40.0,4500.0
2015-03-05 13:00:00,40.01,40.03,39.83,39.83,9600.0,40.01,40.03,39.83,39.83,9600.0
2015-03-05 13:30:00,39.91,40.02,39.49,39.51,8600.0,39.91,40.02,39.49,39.51,8600.0
2015-03-05 14:00:00,39.49,39.53,39.45,39.52,1800.0,39.49,39.53,39.45,39.52,1800.0
2015-03-05 14:30:00,39.45,39.48,39.26,39.33,2200.0,39.45,39.48,39.26,39.33,2200.0
2015-03-05 15:00:00,39.27,39.72,39.25,39.54,7200.0,39.27,39.72,39.25,39.54,7200.0
2015-03-05 15:30:00,39.57,39.68,39.23,39.46,7600.0,39.57,39.68,39.23,39.46,7600.0
2015-03-06 09:30:00,38.8,38.8,38.3,38.69,11800.0,38.8,38.8,38.3,38.69,11800.0
2015-03-06 10:00:00,38.62,38.98,38.6,38.86,7000.0,38.62,38.98,38.6,38.86,7000.0
2015-03-06 10:30:00,38.87,39.01,38.72,38.73,1500.0,38.87,39.01,38.72,38.73,1500.0
2015-03-06 11:00:00,38.71,38.84,38.7,38.82,8400.0,38.71,38.84,38.7,38.82,8400.0
2015-03-06 11:30:00,38.76,38.78,38.7,38.74,5000.0,38.76,38.78,38.7,38.74,5000.0
2015-03-06 12:00:00,38.76,38.78,38.7,38.71,3800.0,38.76,38.78,38.7,38.71,3800.0
2015-03-06 12:30:00,38.7,38.78,38.7,38.7,3400.0,38.7,38.78,38.7,38.7,3400.0
2015-03-06 13:00:00,38.72,38.73,38.5,38.68,14800.0,38.72,38.73,38.5,38.68,14800.0
2015-03-06 13:30:00,38.69,38.69,38.52,38.55,7900.0,38.69,38.69,38.52,38.55,7900.0
2015-03-06 14:00:00,38.55,38.55,38.5,38.52,3600.0,38.55,38.55,38.5,38.52,3600.0
2015-03-06 14:30:00,38.52,38.54,38.51,38.53,4100.0,38.52,38.54,38.51,38.53,4100.0
2015-03-06 15:00:00,38.44,38.75,38.37,38.75,8300.0,38.44,38.75,38.37,38.75,8300.0
2015-03-06 15:30:00,38.73,38.76,38.44,38.69,15800.0,38.73,38.76,38.44,38.69,15800.0
2015-03-09 09:30:00,39.0,39.0,38.86,38.86,600.0,39.0,39.0,38.86,38.86,600.0
2015-03-09 10:00:00,38.91,38.91,38.53,38.55,6100.0,38.91,38.91,38.53,38.55,6100.0
2015-03-09 10:30:00,38.65,39.07,38.6,39.01,6900.0,38.65,39.07,38.6,39.01,6900.0
2015-03-09 11:00:00,39.0,39.05,38.78,38.97,2400.0,39.0,39.05,38.78,38.97,2400.0
2015-03-09 11:30:00,38.94,39.13,38.8,38.83,9400.0,38.94,39.13,38.8,38.83,9400.0
2015-03-09 12:00:00,38.8,38.8,38.6,38.74,1400.0,38.8,38.8,38.6,38.74,1400.0
2015-03-09 12:30:00,38.63,38.77,38.54,38.66,1700.0,38.63,38.77,38.54,38.66,1700.0
2015-03-09 13:00:00,38.65,38.73,38.33,38.33,3200.0,38.65,38.73,38.33,38.33,3200.0
2015-03-09 13:30:00,38.34,38.54,38.26,38.54,8000.0,38.34,38.54,38.26,38.54,8000.0
2015-03-09 14:00:00,38.53,38.53,38.37,38.42,1500.0,38.53,38.53,38.37,38.42,1500.0
2015-03-09 14:30:00,38.39,38.57,38.37,38.55,4300.0,38.39,38.57,38.37,38.55,4300.0
2015-03-09 15:00:00,38.49,38.93,38.46,38.93,5200.0,38.49,38.93,38.46,38.93,5200.0
2015-03-09 15:30:00,38.94,39.43,38.94,39.31,18500.0,38.94,39.43,38.94,39.31,18500.0
2015-03-10 09:30:00,39.22,40.19,39.22,39.85,17200.0,39.22,40.19,39.22,39.85,17200.0
2015-03-10 10:00:00,39.77,39.94,39.05,39.26,10700.0,39.77,39.94,39.05,39.26,10700.0
2015-03-10 10:30:00,39.18,39.26,38.9,39.12,8100.0,39.18,39.26,38.9,39.12,8100.0
2015-03-10 11:00:00,39.17,39.26,39.05,39.26,9300.0,39.17,39.26,39.05,39.26,9300.0
2015-03-10 11:30:00,39.2,39.22,38.56,38.79,8500.0,39.2,39.22,38.56,38.79,8500.0
2015-03-10 12:00:00,38.8,38.85,38.61,38.8,12400.0,38.8,38.85,38.61,38.8,12400.0
2015-03-10 12:30:00,38.6,38.98,38.57,38.95,9000.0,38.6,38.98,38.57,38.95,9000.0
2015-03-10 13:00:00,38.9,38.9,38.89,38.9,400.0,38.9,38.9,38.89,38.9,400.0
2015-03-10 13:30:00,38.89,38.93,38.84,38.84,1400.0,38.89,38.93,38.84,38.84,1400.0
2015-03-10 14:00:00,38.9,39.08,38.75,39.08,1800.0,38.9,39.08,38.75,39.08,1800.0
2015-03-10 14:30:00,39.13,39.13,38.9,39.02,600.0,39.13,39.13,38.9,39.02,600.0
2015-03-10 15:00:00,39.17,39.27,39.02,39.12,1600.0,39.17,39.27,39.02,39.12,1600.0
2015-03-10 15:30:00,39.1,39.42,39.01,39.36,15800.0,39.1,39.42,39.01,39.36,15800.0
2015-03-11 09:30:00,39.36,39.53,39.07,39.18,700.0,39.36,39.53,39.07,39.18,700.0
2015-03-11 10:00:00,39.03,39.23,38.82,39.23,3800.0,39.03,39.23,38.82,39.23,3800.0
2015-03-11 10:30:00,39.14,39.26,39.14,39.23,1200.0,39.14,39.26,39.14,39.23,1200.0
2015-03-11 11:00:00,39.23,39.47,39.13,39.47,10300.0,39.23,39.47,39.13,39.47,10300.0
2015-03-11 11:30:00,39.42,39.45,39.22,39.45,12400.0,39.42,39.45,39.22,39.45,12400.0
2015-03-11 12:00:00,39.41,40.0,39.41,39.87,7800.0,39.41,40.0,39.41,39.87,7800.0
2015-03-11 12:30:00,39.83,40.08,39.61,39.95,57200.0,39.83,40.08,39.61,39.95,57200.0
2015-03-11 13:00:00,39.67,39.96,39.16,39.16,3300.0,39.67,39.96,39.16,39.16,3300.0
2015-03-11 13:30:00,39.16,39.26,38.83,38.88,14600.0,39.16,39.26,38.83,38.88,14600.0
2015-03-11 14:00:00,38.83,39.05,38.74,38.92,4500.0,38.83,39.05,38.74,38.92,4500.0
2015-03-11 14:30:00,38.72,38.93,38.59,38.79,14300.0,38.72,38.93,38.59,38.79,14300.0
2015-03-11 15:00:00,38.6,39.09,38.6,38.97,3700.0,38.6,39.09,38.6,38.97,3700.0
2015-03-11 15:30:00,39.01,39.23,38.81,39.03,9400.0,39.01,39.23,38.81,39.03,9400.0
2015-03-12 09:30:00,39.24,39.68,38.88,39.68,25500.0,39.24,39.68,38.88,39.68,25500.0
2015-03-12 10:00:00,39.63,39.98,39.63,39.74,12700.0,39.63,39.98,39.63,39.74,12700.0
2015-03-12 10:30:00,39.74,39.87,39.33,39.66,13900.0,39.74,39.87,39.33,39.66,13900.0
2015-03-12 11:00:00,39.64,40.0,39.6,39.93,1600.0,39.64,40.0,39.6,39.93,1600.0
2015-03-12 11:30:00,39.75,39.92,39.66,39.8,12400.0,39.75,39.92,39.66,39.8,12400.0
2015-03-12 12:00:00,39.67,39.82,39.57,39.75,1100.0,39.67,39.82,39.57,39.75,1100.0
2015-03-12 12:30:00,39.84,40.44,39.84,40.44,3700.0,39.84,40.44,39.84,40.44,3700.0
2015-03-12 13:00:00,40.34,40.54,40.31,40.53,3200.0,40.34,40.54,40.31,40.53,3200.0
2015-03-12 13:30:00,40.38,40.45,40.16,40.27,1600.0,40.38,40.45,40.16,40.27,1600.0
2015-03-12 14:00:00,40.32,40.36,40.14,40.17,13500.0,40.32,40.36,40.14,40.17,13500.0
2015-03-12 14:30:00,40.22,40.36,40.0,40.17,10100.0,40.22,40.36,40.0,40.17,10100.0
2015-03-12 15:00:00,40.16,40.53,40.09,40.37,12600.0,40.16,40.53,40.09,40.37,12600.0
2015-03-12 15:30:00,40.29,40.71,40.28,40.65,27000.0,40.29,40.71,40.28,40.65,27000.0
2015-03-13 09:30:00,40.0,40.2,39.7,39.86,13300.0,40.0,40.2,39.7,39.86,13300.0
2015-03-13 10:00:00,39.86,39.89,39.67,39.8,3400.0,39.86,39.89,39.67,39.8,3400.0
2015-03-13 10:30:00,39.81,39.86,39.66,39.85,3000.0,39.81,39.86,39.66,39.85,3000.0
2015-03-13 11:00:00,39.73,40.12,39.67,39.72,15400.0,39.73,40.12,39.67,39.72,15400.0
2015-03-13 11:30:00,39.77,39.96,39.45,39.86,11300.0,39.77,39.96,39.45,39.86,11300.0
2015-03-13 12:00:00,39.85,39.94,39.42,39.79,2200.0,39.85,39.94,39.42,39.79,2200.0
2015-03-13 12:30:00,39.81,40.12,39.77,40.12,5100.0,39.81,40.12,39.77,40.12,5100.0
2015-03-13 13:00:00,40.14,40.16,39.76,39.97,3100.0,40.14,40.16,39.76,39.97,3100.0
2015-03-13 13:30:00,39.86,40.05,39.77,40.0,8400.0,39.86,40.05,39.77,40.0,8400.0
2015-03-13 14:00:00,40.03,40.03,39.69,39.98,4000.0,40.03,40.03,39.69,39.98,4000.0
2015-03-13 14:30:00,40.0,40.01,39.41,39.41,21600.0,40.0,40.01,39.41,39.41,21600.0
2015-03-13 15:00:00,39.43,39.44,39.22,39.26,9300.0,39.43,39.44,39.22,39.26,9300.0
2015-03-13 15:30:00,39.26,39.56,39.13,39.49,33100.0,39.26,39.56,39.13,39.49,33100.0
2015-03-16 09:30:00,39.38,39.38,38.5,38.7,27800.0,39.38,39.38,38.5,38.7,27800.0
2015-03-16 10:00:00,38.95,38.95,38.64,38.73,11600.0,38.95,38.95,38.64,38.73,11600.0
2015-03-16 10:30:00,38.72,38.76,38.7,38.74,4200.0,38.72,38.76,38.7,38.74,4200.0
2015-03-16 11:00:00,38.75,38.84,38.12,38.21,7400.0,38.75,38.84,38.12,38.21,7400.0
2015-03-16 11:30:00,38.13,38.15,37.69,38.0,14200.0,38.13,38.15,37.69,38.0,14200.0
2015-03-16 12:00:00,37.95,38.1,37.87,37.93,8300.0,37.95,38.1,37.87,37.93,8300.0
2015-03-16 12:30:00,37.95,38.25,37.92,38.23,11800.0,37.95,38.25,37.92,38.23,11800.0
2015-03-16 13:00:00,38.21,38.25,38.07,38.14,3500.0,38.21,38.25,38.07,38.14,3500.0
2015-03-16 13:30:00,38.16,38.16,38.1,38.1,1500.0,38.16,38.16,38.1,38.1,1500.0
2015-03-16 14:00:00,38.1,38.2,38.08,38.19,5000.0,38.1,38.2,38.08,38.19,5000.0
2015-03-16 14:30:00,38.14,38.22,38.09,38.22,3200.0,38.14,38.22,38.09,38.22,3200.0
2015-03-16 15:00:00,38.2,38.66,38.18,38.5,18600.0,38.2,38.66,38.18,38.5,18600.0
2015-03-16 15:30:00,38.53,38.57,38.15,38.39,75800.0,38.53,38.57,38.15,38.39,75800.0
2015-03-17 09:30:00,38.0,38.2,37.78,37.85,29600.0,38.0,38.2,37.78,37.85,29600.0
2015-03-17 10:00:00,37.82,37.99,37.47,37.64,36600.0,37.82,37.99,37.47,37.64,36600.0
2015-03-17 10:30:00,37.66,37.84,37.6,37.78,9000.0,37.66,37.84,37.6,37.78,9000.0
2015-03-17 11:00:00,37.8,37.86,37.6,37.71,23500.0,37.8,37.86,37.6,37.71,23500.0
2015-03-17 11:30:00,37.71,37.88,37.59,37.77,21300.0,37.71,37.88,37.59,37.77,21300.0
2015-03-17 12:00:00,37.76,37.8,37.46,37.6,32400.0,37.76,37.8,37.46,37.6,32400.0
2015-03-17 12:30:00,37.6,37.64,37.16,37.19,17200.0,37.6,37.64,37.16,37.19,17200.0
2015-03-17 13:00:00,37.27,37.3,37.07,37.16,17600.0,37.27,37.3,37.07,37.16,17600.0
2015-03-17 13:30:00,37.16,37.16,36.76,36.96,17100.0,37.16,37.16,36.76,36.96,17100.0
2015-03-17 14:00:00,36.98,37.19,36.56,36.71,26600.0,36.98,37.19,36.56,36.71,26600.0
2015-03-17 14:30:00,36.74,36.85,36.55,36.83,12200.0,36.74,36.85,36.55,36.83,12200.0
2015-03-17 15:00:00,36.84,37.19,36.84,36.92,11800.0,36.84,37.19,36.84,36.92,11800.0
2015-03-17 15:30:00,36.93,37.31,36.93,37.31,56300.0,36.93,37.31,36.93,37.31,56300.0
2015-03-18 09:30:00,39.04,39.62,38.73,39.34,738900.0,39.04,39.62,38.73,39.34,738900.0
2015-03-18 10:00:00,39.34,40.28,39.16,40.28,269700.0,39.34,40.28,39.16,40.28,269700.0
2015-03-18 10:30:00,40.27,40.87,39.83,40.67,202400.0,40.27,40.87,39.83,40.67,202400.0
2015-03-18 11:00:00,40.67,41.19,40.61,40.88,109200.0,40.67,41.19,40.61,40.88,109200.0
2015-03-18 11:30:00,40.9,41.17,40.51,41.01,64000.0,40.9,41.17,40.51,41.01,64000.0
2015-03-18 12:00:00,41.01,41.14,40.61,40.9,66100.0,41.01,41.14,40.61,40.9,66100.0
2015-03-18 12:30:00,40.96,41.41,40.9,41.33,53100.0,40.96,41.41,40.9,41.33,53100.0
2015-03-18 13:00:00,41.33,41.34,40.96,41.0,45100.0,41.33,41.34,40.96,41.0,45100.0
2015-03-18 13:30:00,40.98,41.1,40.55,41.0,55200.0,40.98,41.1,40.55,41.0,55200.0
2015-03-18 14:00:00,41.0,41.8,40.98,41.26,89200.0,41.0,41.8,40.98,41.26,89200.0
2015-03-18 14:30:00,41.3,41.8,41.25,41.25,31100.0,41.3,41.8,41.25,41.25,31100.0
2015-03-18 15:00:00,41.25,41.64,41.25,41.5,47900.0,41.25,41.64,41.25,41.5,47900.0
2015-03-18 15:30:00,41.54,41.98,41.3,41.76,150200.0,41.54,41.98,41.3,41.76,150200.0
2015-03-19 09:30:00,41.46,43.29,41.4,42.26,48300.0,41.46,43.29,41.4,42.26,48300.0
2015-03-19 10:00:00,42.43,42.93,42.15,42.78,64400.0,42.43,42.93,42.15,42.78,64400.0
2015-03-19 10:30:00,42.67,42.86,42.51,42.73,97400.0,42.67,42.86,42.51,42.73,97400.0
2015-03-19 11:00:00,42.79,42.88,42.28,42.56,58100.0,42.79,42.88,42.28,42.56,58100.0
2015-03-19 11:30:00,42.55,42.55,42.04,42.25,21000.0,42.55,42.55,42.04,42.25,21000.0
2015-03-19 12:00:00,42.24,42.65,42.15,42.59,15700.0,42.24,42.65,42.15,42.59,15700.0
2015-03-19 12:30:00,42.59,42.8,42.38,42.8,20100.0,42.59,42.8,42.38,42.8,20100.0
2015-03-19 13:00:00,42.8,43.05,42.72,43.03,12000.0,42.8,43.05,42.72,43.03,12000.0
2015-03-19 13:30:00,43.03,43.08,42.56,42.61,17300.0,43.03,43.08,42.56,42.61,17300.0
2015-03-19 14:00:00,42.55,42.74,42.4,42.71,15000.0,42.55,42.74,42.4,42.71,15000.0
2015-03-19 14:30:00,42.71,43.0,42.66,43.0,16500.0,42.71,43.0,42.66,43.0,16500.0
2015-03-19 15:00:00,42.99,43.04,42.64,42.89,29900.0,42.99,43.04,42.64,42.89,29900.0
2015-03-19 15:30:00,42.68,42.75,42.25,42.29,47400.0,42.68,42.75,42.25,42.29,47400.0
2015-03-20 09:30:00,42.46,42.52,42.01,42.2,21200.0,42.46,42.52,42.01,42.2,21200.0
2015-03-20 10:00:00,41.95,42.33,41.71,41.93,54200.0,41.95,42.33,41.71,41.93,54200.0
2015-03-20 10:30:00,41.99,42.03,41.59,41.61,12500.0,41.99,42.03,41.59,41.61,12500.0
2015-03-20 11:00:00,41.62,41.65,41.31,41.46,17900.0,41.62,41.65,41.31,41.46,17900.0
2015-03-20 11:30:00,41.46,41.48,41.0,41.01,12500.0,41.46,41.48,41.0,41.01,12500.0
2015-03-20 12:00:00,41.0,41.13,41.0,41.01,18000.0,41.0,41.13,41.0,41.01,18000.0
2015-03-20 12:30:00,41.02,41.6,41.01,41.46,10300.0,41.02,41.6,41.01,41.46,10300.0
2015-03-20 13:00:00,41.45,41.46,41.03,41.06,4900.0,41.45,41.46,41.03,41.06,4900.0
2015-03-20 13:30:00,41.03,41.09,41.01,41.02,6300.0,41.03,41.09,41.01,41.02,6300.0
2015-03-20 14:00:00,41.02,41.33,41.02,41.08,24200.0,41.02,41.33,41.02,41.08,24200.0
2015-03-20 14:30:00,41.17,41.27,40.2,40.64,18800.0,41.17,41.27,40.2,40.64,18800.0
2015-03-20 15:00:00,40.67,40.8,40.56,40.64,9500.0,40.67,40.8,40.56,40.64,9500.0
2015-03-20 15:30:00,40.61,41.42,40.56,41.35,72600.0,40.61,41.42,40.56,41.35,72600.0
2015-03-23 09:30:00,41.49,41.63,41.16,41.16,6600.0,41.49,41.63,41.16,41.16,6600.0
2015-03-23 10:00:00,41.12,41.82,41.12,41.82,9200.0,41.12,41.82,41.12,41.82,9200.0
2015-03-23 10:30:00,41.79,41.82,41.42,41.42,7300.0,41.79,41.82,41.42,41.42,7300.0
2015-03-23 11:00:00,41.4,41.68,41.22,41.23,5300.0,41.4,41.68,41.22,41.23,5300.0
2015-03-23 11:30:00,41.48,41.8,41.37,41.8,5000.0,41.48,41.8,41.37,41.8,5000.0
2015-03-23 12:00:00,41.84,42.23,41.76,41.76,19700.0,41.84,42.23,41.76,41.76,19700.0
2015-03-23 12:30:00,41.75,41.77,41.41,41.48,8000.0,41.75,41.77,41.41,41.48,8000.0
2015-03-23 13:00:00,41.47,41.68,41.41,41.45,7500.0,41.47,41.68,41.41,41.45,7500.0
2015-03-23 13:30:00,41.41,41.81,41.41,41.71,6900.0,41.41,41.81,41.41,41.71,6900.0
2015-03-23 14:00:00,41.68,41.82,41.62,41.73,8700.0,41.68,41.82,41.62,41.73,8700.0
2015-03-23 14:30:00,41.7,41.76,41.36,41.41,8200.0,41.7,41.76,41.36,41.41,8200.0
2015-03-23 15:00:00,41.38,41.45,41.2,41.22,9200.0,41.38,41.45,41.2,41.22,9200.0
2015-03-23 15:30:00,41.22,41.38,41.08,41.08,13000.0,41.22,41.38,41.08,41.08,13000.0
2015-03-24 09:30:00,40.71,41.23,40.31,40.31,17400.0,40.71,41.23,40.31,40.31,17400.0
2015-03-24 10:00:00,40.57,40.57,40.02,40.26,8700.0,40.57,40.57,40.02,40.26,8700.0
2015-03-24 10:30:00,40.2,40.54,40.19,40.43,6900.0,40.2,40.54,40.19,40.43,6900.0
2015-03-24 11:00:00,40.44,40.63,40.3,40.36,5100.0,40.44,40.63,40.3,40.36,5100.0
2015-03-24 11:30:00,40.39,40.53,40.14,40.53,5500.0,40.39,40.53,40.14,40.53,5500.0
2015-03-24 12:00:00,40.55,40.55,40.18,40.25,3400.0,40.55,40.55,40.18,40.25,3400.0
2015-03-24 12:30:00,40.25,40.34,40.01,40.21,21400.0,40.25,40.34,40.01,40.21,21400.0
2015-03-24 13:00:00,40.21,40.49,40.21,40.43,12900.0,40.21,40.49,40.21,40.43,12900.0
2015-03-24 13:30:00,40.44,40.44,40.2,40.25,6000.0,40.44,40.44,40.2,40.25,6000.0
2015-03-24 14:00:00,40.25,40.25,40.11,40.15,7200.0,40.25,40.25,40.11,40.15,7200.0
2015-03-24 14:30:00,40.21,40.46,40.16,40.46,7600.0,40.21,40.46,40.16,40.46,7600.0
2015-03-24 15:00:00,40.42,40.48,40.04,40.09,16700.0,40.42,40.48,40.04,40.09,16700.0
2015-03-24 15:30:00,40.09,40.41,39.88,39.92,34500.0,40.09,40.41,39.88,39.92,34500.0
2015-03-25 09:30:00,40.15,40.22,39.15,39.38,21100.0,40.15,40.22,39.15,39.38,21100.0
2015-03-25 10:00:00,39.46,39.53,39.34,39.35,8200.0,39.46,39.53,39.34,39.35,8200.0
2015-03-25 10:30:00,39.37,39.56,39.3,39.52,18600.0,39.37,39.56,39.3,39.52,18600.0
2015-03-25 11:00:00,39.58,39.64,39.49,39.57,6000.0,39.58,39.64,39.49,39.57,6000.0
2015-03-25 11:30:00,39.64,39.65,39.29,39.55,18200.0,39.64,39.65,39.29,39.55,18200.0
2015-03-25 12:00:00,39.55,39.64,38.91,39.04,19800.0,39.55,39.64,38.91,39.04,19800.0
2015-03-25 12:30:00,38.96,38.96,37.96,38.38,26900.0,38.96,38.96,37.96,38.38,26900.0
2015-03-25 13:00:00,38.39,38.64,38.34,38.4,8700.0,38.39,38.64,38.34,38.4,8700.0
2015-03-25 13:30:00,38.38,38.45,38.3,38.37,9100.0,38.38,38.45,38.3,38.37,9100.0
2015-03-25 14:00:00,38.3,38.39,38.3,38.37,7100.0,38.3,38.39,38.3,38.37,7100.0
2015-03-25 14:30:00,38.36,38.4,38.09,38.17,12500.0,38.36,38.4,38.09,38.17,12500.0
2015-03-25 15:00:00,38.17,38.26,38.09,38.14,10200.0,38.17,38.26,38.09,38.14,10200.0
2015-03-25 15:30:00,38.12,38.13,37.9,38.0,58200.0,38.12,38.13,37.9,38.0,58200.0
2015-03-26 09:30:00,37.99,38.82,37.56,38.54,14600.0,37.99,38.82,37.56,38.54,14600.0
2015-03-26 10:00:00,38.55,38.65,38.04,38.18,7500.0,38.55,38.65,38.04,38.18,7500.0
2015-03-26 10:30:00,38.1,38.3,38.04,38.14,10900.0,38.1,38.3,38.04,38.14,10900.0
2015-03-26 11:00:00,38.15,38.19,38.01,38.17,8300.0,38.15,38.19,38.01,38.17,8300.0
2015-03-26 11:30:00,38.15,38.32,38.1,38.32,4500.0,38.15,38.32,38.1,38.32,4500.0
2015-03-26 12:00:00,38.33,38.41,38.13,38.15,10400.0,38.33,38.41,38.13,38.15,10400.0
2015-03-26 12:30:00,38.25,38.49,38.07,38.1,18200.0,38.25,38.49,38.07,38.1,18200.0
2015-03-26 13:00:00,38.08,38.37,38.08,38.15,14800.0,38.08,38.37,38.08,38.15,14800.0
2015-03-26 13:30:00,38.16,38.66,38.16,38.62,6800.0,38.16,38.66,38.16,38.62,6800.0
2015-03-26 14:00:00,38.63,38.64,38.33,38.34,3200.0,38.63,38.64,38.33,38.34,3200.0
2015-03-26 14:30:00,38.32,38.38,38.09,38.27,12200.0,38.32,38.38,38.09,38.27,12200.0
2015-03-26 15:00:00,38.35,38.4,38.3,38.36,4900.0,38.35,38.4,38.3,38.36,4900.0
2015-03-26 15:30:00,38.39,38.55,38.34,38.49,17500.0,38.39,38.55,38.34,38.49,17500.0
2015-03-27 09:30:00,38.4,38.61,38.28,38.37,5200.0,38.4,38.61,38.28,38.37,5200.0
2015-03-27 10:00:00,38.41,38.54,38.1,38.45,9000.0,38.41,38.54,38.1,38.45,9000.0
2015-03-27 10:30:00,38.4,38.75,38.37,38.6,6000.0,38.4,38.75,38.37,38.6,6000.0
2015-03-27 11:00:00,38.78,38.99,38.6,38.6,6400.0,38.78,38.99,38.6,38.6,6400.0
2015-03-27 11:30:00,38.7,38.84,38.44,38.44,2200.0,38.7,38.84,38.44,38.44,2200.0
2015-03-27 12:00:00,38.5,38.61,38.41,38.59,3600.0,38.5,38.61,38.41,38.59,3600.0
2015-03-27 12:30:00,38.53,38.55,38.34,38.46,1900.0,38.53,38.55,38.34,38.46,1900.0
2015-03-27 13:00:00,38.53,38.54,38.46,38.54,1500.0,38.53,38.54,38.46,38.54,1500.0
2015-03-27 13:30:00,38.59,38.64,38.5,38.55,2000.0,38.59,38.64,38.5,38.55,2000.0
2015-03-27 14:00:00,38.53,38.65,38.47,38.63,2400.0,38.53,38.65,38.47,38.63,2400.0
2015-03-27 14:30:00,38.65,38.67,38.58,38.63,3000.0,38.65,38.67,38.58,38.63,3000.0
2015-03-27 15:00:00,38.63,38.97,38.61,38.92,5400.0,38.63,38.97,38.61,38.92,5400.0
2015-03-27 15:30:00,38.93,39.2,38.81,38.9,27400.0,38.93,39.2,38.81,38.9,27400.0
2015-03-30 09:30:00,39.21,39.5,38.96,39.36,2200.0,39.21,39.5,38.96,39.36,2200.0
2015-03-30 10:00:00,39.25,39.26,38.91,39.22,10100.0,39.25,39.26,38.91,39.22,10100.0
2015-03-30 10:30:00,39.25,39.26,39.12,39.26,3300.0,39.25,39.26,39.12,39.26,3300.0
2015-03-30 11:00:00,39.28,39.69,39.28,39.55,3100.0,39.28,39.69,39.28,39.55,3100.0
2015-03-30 11:30:00,39.6,39.71,39.57,39.71,3000.0,39.6,39.71,39.57,39.71,3000.0
2015-03-30 12:00:00,39.72,40.36,39.72,40.09,8400.0,39.72,40.36,39.72,40.09,8400.0
2015-03-30 12:30:00,40.08,40.08,40.01,40.08,400.0,40.08,40.08,40.01,40.08,400.0
2015-03-30 13:00:00,40.06,40.08,39.96,39.96,2700.0,40.06,40.08,39.96,39.96,2700.0
2015-03-30 13:30:00,39.94,39.94,39.77,39.87,7200.0,39.94,39.94,39.77,39.87,7200.0
2015-03-30 14:00:00,39.92,39.97,39.91,39.91,2600.0,39.92,39.97,39.91,39.91,2600.0
2015-03-30 14:30:00,39.91,39.91,39.79,39.9,2900.0,39.91,39.91,39.79,39.9,2900.0
2015-03-30 15:00:00,39.89,39.89,39.83,39.89,4900.0,39.89,39.89,39.83,39.89,4900.0
2015-03-30 15:30:00,39.88,40.26,39.82,40.14,24500.0,39.88,40.26,39.82,40.14,24500.0
2015-03-31 09:30:00,39.71,40.05,39.56,40.0,4200.0,39.71,40.05,39.56,40.0,4200.0
2015-03-31 10:00:00,39.88,40.66,39.87,40.44,9500.0,39.88,40.66,39.87,40.44,9500.0
2015-03-31 10:30:00,40.36,40.62,40.31,40.35,7200.0,40.36,40.62,40.31,40.35,7200.0
2015-03-31 11:00:00,40.35,40.83,40.31,40.55,14000.0,40.35,40.83,40.31,40.55,14000.0
2015-03-31 11:30:00,40.41,40.69,40.14,40.2,16100.0,40.41,40.69,40.14,40.2,16100.0
2015-03-31 12:00:00,40.1,40.26,39.93,40.12,11300.0,40.1,40.26,39.93,40.12,11300.0
2015-03-31 12:30:00,40.08,40.57,40.03,40.31,12700.0,40.08,40.57,40.03,40.31,12700.0
2015-03-31 13:00:00,40.12,40.18,39.98,40.0,5500.0,40.12,40.18,39.98,40.0,5500.0
2015-03-31 13:30:00,39.99,40.09,39.93,40.01,4000.0,39.99,40.09,39.93,40.01,4000.0
2015-03-31 14:00:00,39.97,39.98,39.78,39.79,2600.0,39.97,39.98,39.78,39.79,2600.0
2015-03-31 14:30:00,39.77,40.06,39.74,40.06,4100.0,39.77,40.06,39.74,40.06,4100.0
2015-03-31 15:00:00,40.07,40.07,39.86,39.86,6500.0,40.07,40.07,39.86,39.86,6500.0
2015-03-31 15:30:00,39.87,39.95,39.61,39.94,22400.0,39.87,39.95,39.61,39.94,22400.0
2015-04-01 09:30:00,39.9,40.0,39.6,39.6,1100.0,39.9,40.0,39.6,39.6,1100.0
2015-04-01 10:00:00,39.52,39.66,39.3,39.66,2400.0,39.52,39.66,39.3,39.66,2400.0
2015-04-01 10:30:00,39.71,40.06,39.69,40.06,1100.0,39.71,40.06,39.69,40.06,1100.0
2015-04-01 11:00:00,40.06,40.09,39.94,39.94,4000.0,40.06,40.09,39.94,39.94,4000.0
2015-04-01 11:30:00,39.91,39.91,39.83,39.83,3100.0,39.91,39.91,39.83,39.83,3100.0
2015-04-01 12:00:00,39.83,39.83,39.42,39.47,2200.0,39.83,39.83,39.42,39.47,2200.0
2015-04-01 12:30:00,39.46,39.57,39.45,39.56,1500.0,39.46,39.57,39.45,39.56,1500.0
2015-04-01 13:00:00,39.51,39.57,39.51,39.57,400.0,39.51,39.57,39.51,39.57,400.0
2015-04-01 13:30:00,39.57,39.87,39.56,39.66,5500.0,39.57,39.87,39.56,39.66,5500.0
2015-04-01 14:00:00,39.74,39.74,39.44,39.44,1900.0,39.74,39.74,39.44,39.44,1900.0
2015-04-01 14:30:00,39.4,39.47,39.35,39.37,2500.0,39.4,39.47,39.35,39.37,2500.0
2015-04-01 15:00:00,39.41,39.46,39.3,39.44,4100.0,39.41,39.46,39.3,39.44,4100.0
2015-04-01 15:30:00,39.48,39.7,39.39,39.69,8100.0,39.48,39.7,39.39,39.69,8100.0
2015-04-02 09:30:00,39.58,40.0,39.58,40.0,1800.0,39.58,40.0,39.58,40.0,1800.0
2015-04-02 10:00:00,40.03,40.03,39.68,39.73,1200.0,40.03,40.03,39.68,39.73,1200.0
2015-04-02 10:30:00,39.84,40.18,39.83,39.91,6800.0,39.84,40.18,39.83,39.91,6800.0
2015-04-02 11:00:00,39.94,39.94,39.83,39.83,3900.0,39.94,39.94,39.83,39.83,3900.0
2015-04-02 11:30:00,39.82,39.84,39.61,39.61,4700.0,39.82,39.84,39.61,39.61,4700.0
2015-04-02 12:00:00,39.47,39.5,39.32,39.43,3900.0,39.47,39.5,39.32,39.43,3900.0
2015-04-02 12:30:00,39.38,39.39,39.35,39.38,1200.0,39.38,39.39,39.35,39.38,1200.0
2015-04-02 13:00:00,39.35,39.38,39.31,39.38,800.0,39.35,39.38,39.31,39.38,800.0
2015-04-02 13:30:00,39.38,39.56,39.27,39.45,3000.0,39.38,39.56,39.27,39.45,3000.0
2015-04-02 14:00:00,39.41,39.41,38.92,39.26,8400.0,39.41,39.41,38.92,39.26,8400.0
2015-04-02 14:30:00,39.2,39.21,39.1,39.14,1700.0,39.2,39.21,39.1,39.14,1700.0
2015-04-02 15:00:00,39.15,39.2,39.12,39.16,2100.0,39.15,39.2,39.12,39.16,2100.0
2015-04-02 15:30:00,39.16,39.28,39.08,39.18,8200.0,39.16,39.28,39.08,39.18,8200.0
2015-04-06 09:30:00,38.61,38.79,38.29,38.48,4400.0,38.61,38.79,38.29,38.48,4400.0
2015-04-06 10:00:00,38.66,38.87,38.42,38.71,6200.0,38.66,38.87,38.42,38.71,6200.0
2015-04-06 10:30:00,38.74,39.15,38.66,39.15,4900.0,38.74,39.15,38.66,39.15,4900.0
2015-04-06 11:00:00,39.16,39.36,39.06,39.23,2100.0,39.16,39.36,39.06,39.23,2100.0
2015-04-06 11:30:00,39.05,39.37,39.04,39.22,5400.0,39.05,39.37,39.04,39.22,5400.0
2015-04-06 12:00:00,39.34,39.43,39.3,39.42,10900.0,39.34,39.43,39.3,39.42,10900.0
2015-04-06 12:30:00,39.5,39.61,39.42,39.52,2900.0,39.5,39.61,39.42,39.52,2900.0
2015-04-06 13:00:00,39.52,39.94,39.49,39.92,3900.0,39.52,39.94,39.49,39.92,3900.0
2015-04-06 13:30:00,39.84,40.01,39.83,40.01,4000.0,39.84,40.01,39.83,40.01,4000.0
2015-04-06 14:00:00,40.01,40.09,39.85,39.97,6600.0,40.01,40.09,39.85,39.97,6600.0
2015-04-06 14:30:00,39.96,40.0,39.31,39.31,23600.0,39.96,40.0,39.31,39.31,23600.0
2015-04-06 15:00:00,39.32,39.81,39.18,39.31,24000.0,39.32,39.81,39.18,39.31,24000.0
2015-04-06 15:30:00,39.25,39.41,39.04,39.24,22400.0,39.25,39.41,39.04,39.24,22400.0
2015-04-07 09:30:00,39.4,39.73,39.28,39.71,3400.0,39.4,39.73,39.28,39.71,3400.0
2015-04-07 10:00:00,39.45,39.54,39.38,39.54,3600.0,39.45,39.54,39.38,39.54,3600.0
2015-04-07 10:30:00,39.51,40.18,39.46,39.71,8900.0,39.51,40.18,39.46,39.71,8900.0
2015-04-07 11:00:00,39.65,39.7,39.5,39.53,6400.0,39.65,39.7,39.5,39.53,6400.0
2015-04-07 11:30:00,39.68,39.85,39.5,39.78,13600.0,39.68,39.85,39.5,39.78,13600.0
2015-04-07 12:00:00,39.76,39.84,39.62,39.63,4200.0,39.76,39.84,39.62,39.63,4200.0
2015-04-07 12:30:00,39.64,39.72,39.63,39.67,4300.0,39.64,39.72,39.63,39.67,4300.0
2015-04-07 13:00:00,39.66,39.71,39.42,39.64,16600.0,39.66,39.71,39.42,39.64,16600.0
2015-04-07 13:30:00,39.64,39.69,39.45,39.49,2800.0,39.64,39.69,39.45,39.49,2800.0
2015-04-07 14:00:00,39.5,39.81,39.47,39.62,4200.0,39.5,39.81,39.47,39.62,4200.0
2015-04-07 14:30:00,39.6,39.69,39.57,39.6,4700.0,39.6,39.69,39.57,39.6,4700.0
2015-04-07 15:00:00,39.61,39.62,39.44,39.44,16300.0,39.61,39.62,39.44,39.44,16300.0
2015-04-07 15:30:00,39.49,39.55,39.34,39.51,29300.0,39.49,39.55,39.34,39.51,29300.0
2015-04-08 09:30:00,38.7,39.34,38.01,38.57,124900.0,38.7,39.34,38.01,38.57,124900.0
2015-04-08 10:00:00,38.57,38.9,38.56,38.78,18900.0,38.57,38.9,38.56,38.78,18900.0
2015-04-08 10:30:00,38.7,39.05,38.62,38.92,14800.0,38.7,39.05,38.62,38.92,14800.0
2015-04-08 11:00:00,38.77,38.84,38.04,38.13,13600.0,38.77,38.84,38.04,38.13,13600.0
2015-04-08 11:30:00,38.13,38.41,37.8,38.33,96100.0,38.13,38.41,37.8,38.33,96100.0
2015-04-08 12:00:00,38.43,38.8,38.25,38.68,77700.0,38.43,38.8,38.25,38.68,77700.0
2015-04-08 12:30:00,38.75,39.02,38.6,38.85,220500.0,38.75,39.02,38.6,38.85,220500.0
2015-04-08 13:00:00,38.9,39.84,38.87,39.7,18600.0,38.9,39.84,38.87,39.7,18600.0
2015-04-08 13:30:00,39.7,39.8,39.26,39.7,67900.0,39.7,39.8,39.26,39.7,67900.0
2015-04-08 14:00:00,39.62,39.8,39.25,39.51,12600.0,39.62,39.8,39.25,39.51,12600.0
2015-04-08 14:30:00,39.46,39.48,37.75,38.25,112400.0,39.46,39.48,37.75,38.25,112400.0
2015-04-08 15:00:00,38.04,39.04,37.86,39.0,107100.0,38.04,39.04,37.86,39.0,107100.0
2015-04-08 15:30:00,39.0,39.25,38.69,38.98,132400.0,39.0,39.25,38.69,38.98,132400.0
2015-04-09 09:30:00,38.73,39.26,38.04,38.25,80800.0,38.73,39.26,38.04,38.25,80800.0
2015-04-09 10:00:00,38.41,38.77,38.29,38.77,14500.0,38.41,38.77,38.29,38.77,14500.0
2015-04-09 10:30:00,38.77,38.93,38.52,38.62,5200.0,38.77,38.93,38.52,38.62,5200.0
2015-04-09 11:00:00,38.68,38.7,37.91,38.13,12600.0,38.68,38.7,37.91,38.13,12600.0
2015-04-09 11:30:00,38.12,38.2,38.02,38.07,13800.0,38.12,38.2,38.02,38.07,13800.0
2015-04-09 12:00:00,38.07,38.34,38.03,38.23,7400.0,38.07,38.34,38.03,38.23,7400.0
2015-04-09 12:30:00,38.22,38.22,38.09,38.1,4800.0,38.22,38.22,38.09,38.1,4800.0
2015-04-09 13:00:00,38.12,38.25,38.02,38.02,19600.0,38.12,38.25,38.02,38.02,19600.0
2015-04-09 13:30:00,38.02,38.13,37.55,37.55,15800.0,38.02,38.13,37.55,37.55,15800.0
2015-04-09 14:00:00,37.53,38.02,37.24,37.99,16600.0,37.53,38.02,37.24,37.99,16600.0
2015-04-09 14:30:00,37.92,38.02,37.61,37.86,17600.0,37.92,38.02,37.61,37.86,17600.0
2015-04-09 15:00:00,37.91,37.99,37.86,37.99,6500.0,37.91,37.99,37.86,37.99,6500.0
2015-04-09 15:30:00,37.97,38.23,37.95,38.02,148500.0,37.97,38.23,37.95,38.02,148500.0
2015-04-10 09:30:00,37.98,38.25,37.86,37.93,94500.0,37.98,38.25,37.86,37.93,94500.0
2015-04-10 10:00:00,37.93,38.32,37.88,38.09,116000.0,37.93,38.32,37.88,38.09,116000.0
2015-04-10 10:30:00,38.05,38.18,37.93,37.97,132500.0,38.05,38.18,37.93,37.97,132500.0
2015-04-10 11:00:00,37.93,38.15,37.91,38.07,10700.0,37.93,38.15,37.91,38.07,10700.0
2015-04-10 11:30:00,38.0,38.22,38.0,38.22,6600.0,38.0,38.22,38.0,38.22,6600.0
2015-04-10 12:00:00,38.16,38.24,38.07,38.2,3900.0,38.16,38.24,38.07,38.2,3900.0
2015-04-10 12:30:00,38.24,38.56,38.19,38.41,13900.0,38.24,38.56,38.19,38.41,13900.0
2015-04-10 13:00:00,38.45,38.61,38.38,38.43,9600.0,38.45,38.61,38.38,38.43,9600.0
2015-04-10 13:30:00,38.44,38.5,38.36,38.42,3800.0,38.44,38.5,38.36,38.42,3800.0
2015-04-10 14:00:00,38.44,38.48,38.25,38.44,16000.0,38.44,38.48,38.25,38.44,16000.0
2015-04-10 14:30:00,38.42,38.59,38.42,38.56,9700.0,38.42,38.59,38.42,38.56,9700.0
2015-04-10 15:00:00,38.6,38.71,38.56,38.68,2700.0,38.6,38.71,38.56,38.68,2700.0
2015-04-10 15:30:00,38.72,38.75,38.47,38.55,12800.0,38.72,38.75,38.47,38.55,12800.0
2015-04-13 09:30:00,38.54,38.69,38.28,38.49,2500.0,38.54,38.69,38.28,38.49,2500.0
2015-04-13 10:00:00,38.54,38.59,38.19,38.28,4500.0,38.54,38.59,38.19,38.28,4500.0
2015-04-13 10:30:00,38.2,38.3,37.97,38.1,10200.0,38.2,38.3,37.97,38.1,10200.0
2015-04-13 11:00:00,38.1,38.15,37.93,38.0,17100.0,38.1,38.15,37.93,38.0,17100.0
2015-04-13 11:30:00,38.02,38.18,37.93,38.03,15200.0,38.02,38.18,37.93,38.03,15200.0
2015-04-13 12:00:00,38.02,38.07,37.95,38.02,13500.0,38.02,38.07,37.95,38.02,13500.0
2015-04-13 12:30:00,38.03,38.12,38.03,38.12,5800.0,38.03,38.12,38.03,38.12,5800.0
2015-04-13 13:00:00,38.12,38.14,38.05,38.07,4800.0,38.12,38.14,38.05,38.07,4800.0
2015-04-13 13:30:00,38.09,38.09,37.97,38.05,59600.0,38.09,38.09,37.97,38.05,59600.0
2015-04-13 14:00:00,37.99,38.04,37.96,38.0,23500.0,37.99,38.04,37.96,38.0,23500.0
2015-04-13 14:30:00,38.02,38.28,38.01,38.27,5600.0,38.02,38.28,38.01,38.27,5600.0
2015-04-13 15:00:00,38.26,38.48,38.14,38.48,8700.0,38.26,38.48,38.14,38.48,8700.0
2015-04-13 15:30:00,38.49,38.84,38.43,38.77,41500.0,38.49,38.84,38.43,38.77,41500.0
2015-04-14 09:30:00,38.42,38.89,38.29,38.45,20800.0,38.42,38.89,38.29,38.45,20800.0
2015-04-14 10:00:00,38.44,38.44,37.98,38.16,5900.0,38.44,38.44,37.98,38.16,5900.0
2015-04-14 10:30:00,38.17,38.44,38.12,38.36,6800.0,38.17,38.44,38.12,38.36,6800.0
2015-04-14 11:00:00,38.32,38.78,38.27,38.63,15300.0,38.32,38.78,38.27,38.63,15300.0
2015-04-14 11:30:00,38.59,38.86,38.57,38.66,5400.0,38.59,38.86,38.57,38.66,5400.0
2015-04-14 12:00:00,38.62,38.66,38.34,38.34,5100.0,38.62,38.66,38.34,38.34,5100.0
2015-04-14 12:30:00,38.24,38.51,38.2,38.4,6600.0,38.24,38.51,38.2,38.4,6600.0
2015-04-14 13:00:00,38.28,38.5,38.27,38.36,7400.0,38.28,38.5,38.27,38.36,7400.0
2015-04-14 13:30:00,38.36,38.46,38.19,38.21,8500.0,38.36,38.46,38.19,38.21,8500.0
2015-04-14 14:00:00,38.22,38.54,38.22,38.51,5500.0,38.22,38.54,38.22,38.51,5500.0
2015-04-14 14:30:00,38.51,38.69,38.48,38.65,10700.0,38.51,38.69,38.48,38.65,10700.0
2015-04-14 15:00:00,38.66,38.95,38.66,38.87,12600.0,38.66,38.95,38.66,38.87,12600.0
2015-04-14 15:30:00,38.85,38.94,38.66,38.84,25700.0,38.85,38.94,38.66,38.84,25700.0
2015-04-15 09:30:00,38.95,39.0,38.74,38.92,14200.0,38.95,39.0,38.74,38.92,14200.0
2015-04-15 10:00:00,38.93,39.3,38.91,39.0,47500.0,38.93,39.3,38.91,39.0,47500.0
2015-04-15 10:30:00,39.01,39.26,39.0,39.22,22400.0,39.01,39.26,39.0,39.22,22400.0
2015-04-15 11:00:00,39.24,39.46,39.24,39.43,15200.0,39.24,39.46,39.24,39.43,15200.0
2015-04-15 11:30:00,39.43,39.44,39.35,39.37,10200.0,39.43,39.44,39.35,39.37,10200.0
2015-04-15 12:00:00,39.39,39.44,39.33,39.36,13200.0,39.39,39.44,39.33,39.36,13200.0
2015-04-15 12:30:00,39.35,39.36,39.21,39.21,11800.0,39.35,39.36,39.21,39.21,11800.0
2015-04-15 13:00:00,39.2,39.2,39.11,39.13,4100.0,39.2,39.2,39.11,39.13,4100.0
2015-04-15 13:30:00,39.13,39.14,39.0,39.03,6700.0,39.13,39.14,39.0,39.03,6700.0
2015-04-15 14:00:00,39.02,39.63,39.01,39.36,60000.0,39.02,39.63,39.01,39.36,60000.0
2015-04-15 14:30:00,39.24,39.61,39.24,39.38,33100.0,39.24,39.61,39.24,39.38,33100.0
2015-04-15 15:00:00,39.39,39.46,39.28,39.44,33000.0,39.39,39.46,39.28,39.44,33000.0
2015-04-15 15:30:00,39.45,39.53,39.43,39.51,27300.0,39.45,39.53,39.43,39.51,27300.0
2015-04-16 09:30:00,39.45,39.56,39.3,39.39,9400.0,39.45,39.56,39.3,39.39,9400.0
2015-04-16 10:00:00,39.21,39.21,38.97,39.0,2700.0,39.21,39.21,38.97,39.0,2700.0
2015-04-16 10:30:00,39.0,39.13,38.91,39.13,5500.0,39.0,39.13,38.91,39.13,5500.0
2015-04-16 11:00:00,39.09,39.09,39.0,39.08,3800.0,39.09,39.09,39.0,39.08,3800.0
2015-04-16 11:30:00,39.05,39.34,39.0,39.21,14800.0,39.05,39.34,39.0,39.21,14800.0
2015-04-16 12:00:00,39.22,39.45,39.13,39.41,18100.0,39.22,39.45,39.13,39.41,18100.0
2015-04-16 12:30:00,39.35,39.52,39.35,39.52,9400.0,39.35,39.52,39.35,39.52,9400.0
2015-04-16 13:00:00,39.51,39.65,39.5,39.59,20700.0,39.51,39.65,39.5,39.59,20700.0
2015-04-16 13:30:00,39.59,39.66,39.58,39.63,14600.0,39.59,39.66,39.58,39.63,14600.0
2015-04-16 14:00:00,39.65,39.73,39.62,39.72,33700.0,39.65,39.73,39.62,39.72,33700.0
2015-04-16 14:30:00,39.72,39.93,39.64,39.83,34300.0,39.72,39.93,39.64,39.83,34300.0
2015-04-16 15:00:00,39.75,39.9,39.66,39.66,11500.0,39.75,39.9,39.66,39.66,11500.0
2015-04-16 15:30:00,39.66,39.86,39.45,39.6,38300.0,39.66,39.86,39.45,39.6,38300.0
2015-04-17 09:30:00,39.19,39.19,38.52,38.55,11300.0,39.19,39.19,38.52,38.55,11300.0
2015-04-17 10:00:00,38.52,38.68,38.22,38.68,9100.0,38.52,38.68,38.22,38.68,9100.0
2015-04-17 10:30:00,38.73,38.83,38.43,38.58,9100.0,38.73,38.83,38.43,38.58,9100.0
2015-04-17 11:00:00,38.57,38.73,38.55,38.66,3100.0,38.57,38.73,38.55,38.66,3100.0
2015-04-17 11:30:00,38.65,38.65,38.32,38.36,3500.0,38.65,38.65,38.32,38.36,3500.0
2015-04-17 12:00:00,38.35,38.5,38.35,38.42,6600.0,38.35,38.5,38.35,38.42,6600.0
2015-04-17 12:30:00,38.44,38.68,38.43,38.63,12900.0,38.44,38.68,38.43,38.63,12900.0
2015-04-17 13:00:00,38.63,38.71,38.6,38.63,2800.0,38.63,38.71,38.6,38.63,2800.0
2015-04-17 13:30:00,38.58,38.59,38.47,38.5,2000.0,38.58,38.59,38.47,38.5,2000.0
2015-04-17 14:00:00,38.52,38.71,38.51,38.71,12000.0,38.52,38.71,38.51,38.71,12000.0
2015-04-17 14:30:00,38.74,38.88,38.74,38.88,6100.0,38.74,38.88,38.74,38.88,6100.0
2015-04-17 15:00:00,38.9,38.98,38.81,38.94,7500.0,38.9,38.98,38.81,38.94,7500.0
2015-04-17 15:30:00,38.95,39.19,38.93,39.11,23900.0,38.95,39.19,38.93,39.11,23900.0
2015-04-20 09:30:00,39.03,39.43,38.81,39.42,16600.0,39.03,39.43,38.81,39.42,16600.0
2015-04-20 10:00:00,39.47,39.7,39.0,39.13,10800.0,39.47,39.7,39.0,39.13,10800.0
2015-04-20 10:30:00,39.18,39.36,39.04,39.29,4100.0,39.18,39.36,39.04,39.29,4100.0
2015-04-20 11:00:00,39.34,39.39,39.21,39.33,2900.0,39.34,39.39,39.21,39.33,2900.0
2015-04-20 11:30:00,39.15,39.33,39.06,39.16,7000.0,39.15,39.33,39.06,39.16,7000.0
2015-04-20 12:00:00,39.16,39.48,39.15,39.47,7800.0,39.16,39.48,39.15,39.47,7800.0
2015-04-20 12:30:00,39.43,39.47,39.32,39.35,4900.0,39.43,39.47,39.32,39.35,4900.0
2015-04-20 13:00:00,39.35,39.44,39.35,39.44,4300.0,39.35,39.44,39.35,39.44,4300.0
2015-04-20 13:30:00,39.47,39.55,39.47,39.52,5100.0,39.47,39.55,39.47,39.52,5100.0
2015-04-20 14:00:00,39.51,39.53,39.43,39.51,5000.0,39.51,39.53,39.43,39.51,5000.0
2015-04-20 14:30:00,39.5,39.55,39.45,39.54,5300.0,39.5,39.55,39.45,39.54,5300.0
2015-04-20 15:00:00,39.55,39.61,39.52,39.55,7900.0,39.55,39.61,39.52,39.55,7900.0
2015-04-20 15:30:00,39.55,39.71,39.54,39.6,17500.0,39.55,39.71,39.54,39.6,17500.0
2015-04-21 09:30:00,40.0,41.82,39.83,40.81,107000.0,40.0,41.82,39.83,40.81,107000.0
2015-04-21 10:00:00,40.77,40.97,40.74,40.85,28600.0,40.77,40.97,40.74,40.85,28600.0
2015-04-21 10:30:00,40.84,41.18,40.78,41.18,28100.0,40.84,41.18,40.78,41.18,28100.0
2015-04-21 11:00:00,41.18,41.36,40.9,41.07,39300.0,41.18,41.36,40.9,41.07,39300.0
2015-04-21 11:30:00,41.02,41.09,40.97,41.08,17400.0,41.02,41.09,40.97,41.08,17400.0
2015-04-21 12:00:00,41.09,41.25,40.95,41.06,24900.0,41.09,41.25,40.95,41.06,24900.0
2015-04-21 12:30:00,41.03,41.03,40.7,40.7,7600.0,41.03,41.03,40.7,40.7,7600.0
2015-04-21 13:00:00,40.69,40.79,40.65,40.77,4500.0,40.69,40.79,40.65,40.77,4500.0
2015-04-21 13:30:00,40.79,40.79,40.65,40.73,3300.0,40.79,40.79,40.65,40.73,3300.0
2015-04-21 14:00:00,40.69,40.77,40.56,40.64,8100.0,40.69,40.77,40.56,40.64,8100.0
2015-04-21 14:30:00,40.68,40.79,40.56,40.65,5000.0,40.68,40.79,40.56,40.65,5000.0
2015-04-21 15:00:00,40.61,40.61,40.39,40.41,10600.0,40.61,40.61,40.39,40.41,10600.0
2015-04-21 15:30:00,40.41,40.44,40.19,40.24,28800.0,40.41,40.44,40.19,40.24,28800.0
2015-04-22 09:30:00,40.19,40.34,39.6,39.87,8400.0,40.19,40.34,39.6,39.87,8400.0
2015-04-22 10:00:00,39.73,39.73,39.23,39.23,5600.0,39.73,39.73,39.23,39.23,5600.0
2015-04-22 10:30:00,39.23,39.47,39.18,39.37,7300.0,39.23,39.47,39.18,39.37,7300.0
2015-04-22 11:00:00,39.38,39.72,39.38,39.46,5400.0,39.38,39.72,39.38,39.46,5400.0
2015-04-22 11:30:00,39.49,39.49,39.4,39.43,4700.0,39.49,39.49,39.4,39.43,4700.0
2015-04-22 12:00:00,39.46,39.46,39.2,39.21,6500.0,39.46,39.46,39.2,39.21,6500.0
2015-04-22 12:30:00,39.2,39.22,39.07,39.1,5900.0,39.2,39.22,39.07,39.1,5900.0
2015-04-22 13:00:00,39.1,39.13,38.91,38.98,8900.0,39.1,39.13,38.91,38.98,8900.0
2015-04-22 13:30:00,38.92,39.04,38.82,38.97,11000.0,38.92,39.04,38.82,38.97,11000.0
2015-04-22 14:00:00,39.0,39.23,38.98,39.21,10200.0,39.0,39.23,38.98,39.21,10200.0
2015-04-22 14:30:00,39.25,39.3,39.22,39.22,4300.0,39.25,39.3,39.22,39.22,4300.0
2015-04-22 15:00:00,39.18,39.19,39.15,39.15,4300.0,39.18,39.19,39.15,39.15,4300.0
2015-04-22 15:30:00,39.17,39.2,39.11,39.18,8000.0,39.17,39.2,39.11,39.18,8000.0
2015-04-23 09:30:00,39.15,39.15,38.67,38.68,7100.0,39.15,39.15,38.67,38.68,7100.0
2015-04-23 10:00:00,38.71,39.12,38.66,39.08,8000.0,38.71,39.12,38.66,39.08,8000.0
2015-04-23 10:30:00,39.05,39.34,39.0,39.25,19500.0,39.05,39.34,39.0,39.25,19500.0
2015-04-23 11:00:00,39.28,39.28,38.84,38.84,6600.0,39.28,39.28,38.84,38.84,6600.0
2015-04-23 11:30:00,38.86,39.39,38.78,39.34,3400.0,38.86,39.39,38.78,39.34,3400.0
2015-04-23 12:00:00,39.28,39.34,39.05,39.26,7700.0,39.28,39.34,39.05,39.26,7700.0
2015-04-23 12:30:00,39.26,39.57,39.2,39.33,2900.0,39.26,39.57,39.2,39.33,2900.0
2015-04-23 13:00:00,39.34,39.79,39.3,39.72,5900.0,39.34,39.79,39.3,39.72,5900.0
2015-04-23 13:30:00,39.68,39.76,39.57,39.71,6600.0,39.68,39.76,39.57,39.71,6600.0
2015-04-23 14:00:00,39.72,39.86,39.69,39.84,3400.0,39.72,39.86,39.69,39.84,3400.0
2015-04-23 14:30:00,39.85,39.89,39.46,39.49,15900.0,39.85,39.89,39.46,39.49,15900.0
2015-04-23 15:00:00,39.5,39.65,39.45,39.45,15100.0,39.5,39.65,39.45,39.45,15100.0
2015-04-23 15:30:00,39.51,39.69,39.25,39.65,41200.0,39.51,39.69,39.25,39.65,41200.0
2015-04-24 09:30:00,39.57,39.58,39.03,39.25,16100.0,39.57,39.58,39.03,39.25,16100.0
2015-04-24 10:00:00,39.22,39.22,38.85,38.9,17500.0,39.22,39.22,38.85,38.9,17500.0
2015-04-24 10:30:00,39.0,39.04,38.85,39.0,5800.0,39.0,39.04,38.85,39.0,5800.0
2015-04-24 11:00:00,39.02,39.05,38.95,38.95,5900.0,39.02,39.05,38.95,38.95,5900.0
2015-04-24 11:30:00,38.99,39.12,38.99,39.09,5400.0,38.99,39.12,38.99,39.09,5400.0
2015-04-24 12:00:00,39.09,39.11,38.89,38.89,5700.0,39.09,39.11,38.89,38.89,5700.0
2015-04-24 12:30:00,38.95,39.03,38.9,38.9,3900.0,38.95,39.03,38.9,38.9,3900.0
2015-04-24 13:00:00,38.98,38.98,38.85,38.86,3300.0,38.98,38.98,38.85,38.86,3300.0
2015-04-24 13:30:00,38.85,38.98,38.85,38.98,2600.0,38.85,38.98,38.85,38.98,2600.0
2015-04-24 14:00:00,38.99,39.03,38.99,39.03,5200.0,38.99,39.03,38.99,39.03,5200.0
2015-04-24 14:30:00,39.0,39.11,38.93,39.04,3900.0,39.0,39.11,38.93,39.04,3900.0
2015-04-24 15:00:00,39.04,39.05,38.9,38.91,3300.0,39.04,39.05,38.9,38.91,3300.0
2015-04-24 15:30:00,38.91,39.11,38.88,39.06,21600.0,38.91,39.11,38.88,39.06,21600.0
2015-04-27 09:30:00,38.74,38.98,38.1,38.98,30800.0,38.74,38.98,38.1,38.98,30800.0
2015-04-27 10:00:00,38.98,39.28,38.88,39.16,18900.0,38.98,39.28,38.88,39.16,18900.0
2015-04-27 10:30:00,39.17,39.3,39.17,39.23,7400.0,39.17,39.3,39.17,39.23,7400.0
2015-04-27 11:00:00,39.23,39.31,39.19,39.25,7700.0,39.23,39.31,39.19,39.25,7700.0
2015-04-27 11:30:00,39.21,39.26,39.01,39.01,5100.0,39.21,39.26,39.01,39.01,5100.0
2015-04-27 12:00:00,38.99,39.0,38.73,38.81,13900.0,38.99,39.0,38.73,38.81,13900.0
2015-04-27 12:30:00,38.84,38.94,38.61,38.94,10200.0,38.84,38.94,38.61,38.94,10200.0
2015-04-27 13:00:00,38.95,39.01,38.87,39.01,7200.0,38.95,39.01,38.87,39.01,7200.0
2015-04-27 13:30:00,39.03,39.03,38.9,39.0,18000.0,39.03,39.03,38.9,39.0,18000.0
2015-04-27 14:00:00,39.05,39.05,38.84,39.0,8300.0,39.05,39.05,38.84,39.0,8300.0
2015-04-27 14:30:00,39.0,39.05,38.89,39.05,9500.0,39.0,39.05,38.89,39.05,9500.0
2015-04-27 15:00:00,39.1,39.27,39.09,39.1,14900.0,39.1,39.27,39.09,39.1,14900.0
2015-04-27 15:30:00,39.11,39.2,39.05,39.16,17900.0,39.11,39.2,39.05,39.16,17900.0
2015-04-28 09:30:00,38.76,39.02,38.49,38.8,16800.0,38.76,39.02,38.49,38.8,16800.0
2015-04-28 10:00:00,38.51,38.95,38.51,38.87,17500.0,38.51,38.95,38.51,38.87,17500.0
2015-04-28 10:30:00,38.77,38.91,38.76,38.8,3800.0,38.77,38.91,38.76,38.8,3800.0
2015-04-28 11:00:00,38.96,39.1,38.95,39.01,5800.0,38.96,39.1,38.95,39.01,5800.0
2015-04-28 11:30:00,39.02,39.08,38.9,38.91,2400.0,39.02,39.08,38.9,38.91,2400.0
2015-04-28 12:00:00,38.95,39.11,38.95,39.07,1500.0,38.95,39.11,38.95,39.07,1500.0
2015-04-28 12:30:00,39.11,39.11,39.0,39.06,4400.0,39.11,39.11,39.0,39.06,4400.0
2015-04-28 13:00:00,39.05,39.47,39.05,39.45,9100.0,39.05,39.47,39.05,39.45,9100.0
2015-04-28 13:30:00,39.4,39.46,39.17,39.23,2100.0,39.4,39.46,39.17,39.23,2100.0
2015-04-28 14:00:00,39.08,39.23,39.08,39.08,3100.0,39.08,39.23,39.08,39.08,3100.0
2015-04-28 14:30:00,39.18,39.23,39.1,39.17,2000.0,39.18,39.23,39.1,39.17,2000.0
2015-04-28 15:00:00,39.2,39.4,39.2,39.31,4600.0,39.2,39.4,39.2,39.31,4600.0
2015-04-28 15:30:00,39.35,39.38,39.16,39.22,15800.0,39.35,39.38,39.16,39.22,15800.0
2015-04-29 09:30:00,38.75,39.16,38.75,39.1,8200.0,38.75,39.16,38.75,39.1,8200.0
2015-04-29 10:00:00,39.16,39.3,39.1,39.25,2800.0,39.16,39.3,39.1,39.25,2800.0
2015-04-29 10:30:00,39.27,39.38,39.27,39.38,3300.0,39.27,39.38,39.27,39.38,3300.0
2015-04-29 11:00:00,39.39,39.4,39.18,39.25,3400.0,39.39,39.4,39.18,39.25,3400.0
2015-04-29 11:30:00,39.2,39.34,39.2,39.34,2800.0,39.2,39.34,39.2,39.34,2800.0
2015-04-29 12:00:00,39.36,39.36,39.19,39.24,8400.0,39.36,39.36,39.19,39.24,8400.0
2015-04-29 12:30:00,39.16,39.2,38.97,39.11,14200.0,39.16,39.2,38.97,39.11,14200.0
2015-04-29 13:00:00,39.23,39.25,39.17,39.17,3400.0,39.23,39.25,39.17,39.17,3400.0
2015-04-29 13:30:00,39.2,39.27,39.2,39.22,800.0,39.2,39.27,39.2,39.22,800.0
2015-04-29 14:00:00,39.2,39.3,39.1,39.2,5100.0,39.2,39.3,39.1,39.2,5100.0
2015-04-29 14:30:00,39.23,39.5,39.16,39.43,8600.0,39.23,39.5,39.16,39.43,8600.0
2015-04-29 15:00:00,39.31,39.56,39.3,39.56,7500.0,39.31,39.56,39.3,39.56,7500.0
2015-04-29 15:30:00,39.52,39.62,39.38,39.51,27400.0,39.52,39.62,39.38,39.51,27400.0
2015-04-30 09:30:00,39.07,39.12,38.9,39.09,8300.0,39.07,39.12,38.9,39.09,8300.0
2015-04-30 10:00:00,38.88,39.05,38.63,38.63,4800.0,38.88,39.05,38.63,38.63,4800.0
2015-04-30 10:30:00,38.66,38.8,38.54,38.8,5600.0,38.66,38.8,38.54,38.8,5600.0
2015-04-30 11:00:00,38.81,39.08,38.79,39.05,1300.0,38.81,39.08,38.79,39.05,1300.0
2015-04-30 11:30:00,38.99,38.99,38.65,38.74,2800.0,38.99,38.99,38.65,38.74,2800.0
2015-04-30 12:00:00,38.75,38.93,38.69,38.93,4000.0,38.75,38.93,38.69,38.93,4000.0
2015-04-30 12:30:00,38.85,38.87,38.81,38.84,2600.0,38.85,38.87,38.81,38.84,2600.0
2015-04-30 13:00:00,38.81,38.84,38.8,38.8,1000.0,38.81,38.84,38.8,38.8,1000.0
2015-04-30 13:30:00,38.85,38.85,38.67,38.75,8900.0,38.85,38.85,38.67,38.75,8900.0
2015-04-30 14:00:00,38.74,38.79,38.57,38.74,4200.0,38.74,38.79,38.57,38.74,4200.0
2015-04-30 14:30:00,38.66,38.76,38.58,38.64,5200.0,38.66,38.76,38.58,38.64,5200.0
2015-04-30 15:00:00,38.56,38.79,38.44,38.61,6300.0,38.56,38.79,38.44,38.61,6300.0
2015-04-30 15:30:00,38.73,38.97,38.57,38.72,19600.0,38.73,38.97,38.57,38.72,19600.0
2015-05-01 09:30:00,38.89,39.06,38.46,38.69,12400.0,38.89,39.06,38.46,38.69,12400.0
2015-05-01 10:00:00,38.66,38.79,38.5,38.55,8700.0,38.66,38.79,38.5,38.55,8700.0
2015-05-01 10:30:00,38.63,38.7,38.32,38.7,2900.0,38.63,38.7,38.32,38.7,2900.0
2015-05-01 11:00:00,38.69,38.84,38.58,38.8,3400.0,38.69,38.84,38.58,38.8,3400.0
2015-05-01 11:30:00,38.73,38.83,38.44,38.45,3300.0,38.73,38.83,38.44,38.45,3300.0
2015-05-01 12:00:00,38.5,38.84,38.41,38.84,3200.0,38.5,38.84,38.41,38.84,3200.0
2015-05-01 12:30:00,38.8,38.85,38.44,38.47,3600.0,38.8,38.85,38.44,38.47,3600.0
2015-05-01 13:00:00,38.45,38.62,38.33,38.46,3800.0,38.45,38.62,38.33,38.46,3800.0
2015-05-01 13:30:00,38.5,38.83,38.37,38.79,11300.0,38.5,38.83,38.37,38.79,11300.0
2015-05-01 14:00:00,38.79,38.79,38.65,38.71,6700.0,38.79,38.79,38.65,38.71,6700.0
2015-05-01 14:30:00,38.73,38.85,38.67,38.75,7500.0,38.73,38.85,38.67,38.75,7500.0
2015-05-01 15:00:00,38.73,39.2,38.69,39.14,18300.0,38.73,39.2,38.69,39.14,18300.0
2015-05-01 15:30:00,39.06,39.06,38.69,38.81,17400.0,39.06,39.06,38.69,38.81,17400.0
2015-05-04 09:30:00,38.78,39.06,38.58,38.92,7200.0,38.78,39.06,38.58,38.92,7200.0
2015-05-04 10:00:00,38.93,39.13,38.85,38.92,24500.0,38.93,39.13,38.85,38.92,24500.0
2015-05-04 10:30:00,39.0,39.24,39.0,39.13,6200.0,39.0,39.24,39.0,39.13,6200.0
2015-05-04 11:00:00,39.02,39.8,39.0,39.68,9300.0,39.02,39.8,39.0,39.68,9300.0
2015-05-04 11:30:00,39.61,40.0,39.53,39.87,8900.0,39.61,40.0,39.53,39.87,8900.0
2015-05-04 12:00:00,39.9,40.0,39.81,39.86,2500.0,39.9,40.0,39.81,39.86,2500.0
2015-05-04 12:30:00,39.91,40.17,39.82,40.04,13500.0,39.91,40.17,39.82,40.04,13500.0
2015-05-04 13:00:00,39.99,40.05,39.83,40.05,8200.0,39.99,40.05,39.83,40.05,8200.0
2015-05-04 13:30:00,40.05,40.56,40.05,40.34,11000.0,40.05,40.56,40.05,40.34,11000.0
2015-05-04 14:00:00,40.39,40.51,39.98,40.03,22000.0,40.39,40.51,39.98,40.03,22000.0
2015-05-04 14:30:00,39.98,40.13,39.86,40.13,7000.0,39.98,40.13,39.86,40.13,7000.0
2015-05-04 15:00:00,40.05,40.12,39.96,40.09,11800.0,40.05,40.12,39.96,40.09,11800.0
2015-05-04 15:30:00,40.11,40.21,40.03,40.19,38500.0,40.11,40.21,40.03,40.19,38500.0
2015-05-05 09:30:00,40.02,40.95,40.0,40.09,67400.0,40.02,40.95,40.0,40.09,67400.0
2015-05-05 10:00:00,40.13,40.13,39.55,39.88,12500.0,40.13,40.13,39.55,39.88,12500.0
2015-05-05 10:30:00,39.87,39.89,39.59,39.64,9100.0,39.87,39.89,39.59,39.64,9100.0
2015-05-05 11:00:00,39.63,40.05,39.59,39.66,22500.0,39.63,40.05,39.59,39.66,22500.0
2015-05-05 11:30:00,39.65,39.93,39.57,39.67,6600.0,39.65,39.93,39.57,39.67,6600.0
2015-05-05 12:00:00,39.66,39.73,39.5,39.5,3600.0,39.66,39.73,39.5,39.5,3600.0
2015-05-05 12:30:00,39.53,39.7,39.53,39.55,5600.0,39.53,39.7,39.53,39.55,5600.0
2015-05-05 13:00:00,39.59,39.64,39.5,39.53,7100.0,39.59,39.64,39.5,39.53,7100.0
2015-05-05 13:30:00,39.61,39.72,39.5,39.61,6700.0,39.61,39.72,39.5,39.61,6700.0
2015-05-05 14:00:00,39.53,39.66,39.18,39.2,20300.0,39.53,39.66,39.18,39.2,20300.0
2015-05-05 14:30:00,39.2,39.37,39.09,39.32,10800.0,39.2,39.37,39.09,39.32,10800.0
2015-05-05 15:00:00,39.3,39.7,39.3,39.62,10100.0,39.3,39.7,39.3,39.62,10100.0
2015-05-05 15:30:00,39.63,39.84,39.53,39.8,31000.0,39.63,39.84,39.53,39.8,31000.0
2015-05-06 09:30:00,39.82,40.03,39.25,39.36,17000.0,39.82,40.03,39.25,39.36,17000.0
2015-05-06 10:00:00,39.35,39.94,39.34,39.85,14200.0,39.35,39.94,39.34,39.85,14200.0
2015-05-06 10:30:00,39.8,39.96,39.77,39.91,3600.0,39.8,39.96,39.77,39.91,3600.0
2015-05-06 11:00:00,39.91,39.92,39.57,39.78,5300.0,39.91,39.92,39.57,39.78,5300.0
2015-05-06 11:30:00,39.74,39.78,39.55,39.78,9000.0,39.74,39.78,39.55,39.78,9000.0
2015-05-06 12:00:00,39.78,39.81,39.7,39.78,5900.0,39.78,39.81,39.7,39.78,5900.0
2015-05-06 12:30:00,39.77,39.86,39.67,39.77,8000.0,39.77,39.86,39.67,39.77,8000.0
2015-05-06 13:00:00,39.8,39.93,39.63,39.92,27200.0,39.8,39.93,39.63,39.92,27200.0
2015-05-06 13:30:00,39.92,40.03,39.81,39.99,6500.0,39.92,40.03,39.81,39.99,6500.0
2015-05-06 14:00:00,39.94,40.19,39.84,40.0,8700.0,39.94,40.19,39.84,40.0,8700.0
2015-05-06 14:30:00,39.95,40.15,39.76,40.15,16100.0,39.95,40.15,39.76,40.15,16100.0
2015-05-06 15:00:00,40.15,40.48,39.76,40.27,33900.0,40.15,40.48,39.76,40.27,33900.0
2015-05-06 15:30:00,40.47,40.63,40.1,40.25,38100.0,40.47,40.63,40.1,40.25,38100.0
2015-05-07 09:30:00,42.05,44.84,42.05,44.68,274700.0,42.05,44.84,42.05,44.68,274700.0
2015-05-07 10:00:00,44.54,45.73,44.38,45.02,163400.0,44.54,45.73,44.38,45.02,163400.0
2015-05-07 10:30:00,45.26,45.5,44.8,45.1,93700.0,45.26,45.5,44.8,45.1,93700.0
2015-05-07 11:00:00,45.15,45.32,44.81,45.0,60500.0,45.15,45.32,44.81,45.0,60500.0
2015-05-07 11:30:00,45.08,45.71,44.95,45.34,54200.0,45.08,45.71,44.95,45.34,54200.0
2015-05-07 12:00:00,45.24,45.98,45.17,45.71,36400.0,45.24,45.98,45.17,45.71,36400.0
2015-05-07 12:30:00,45.72,45.88,45.32,45.88,20700.0,45.72,45.88,45.32,45.88,20700.0
2015-05-07 13:00:00,45.9,46.55,45.9,46.43,39300.0,45.9,46.55,45.9,46.43,39300.0
2015-05-07 13:30:00,46.44,47.1,46.27,47.1,50300.0,46.44,47.1,46.27,47.1,50300.0
2015-05-07 14:00:00,47.15,47.86,46.87,47.07,47900.0,47.15,47.86,46.87,47.07,47900.0
2015-05-07 14:30:00,47.11,47.11,46.13,46.65,31300.0,47.11,47.11,46.13,46.65,31300.0
2015-05-07 15:00:00,46.74,47.94,46.69,47.63,79400.0,46.74,47.94,46.69,47.63,79400.0
2015-05-07 15:30:00,47.7,48.0,47.35,47.92,125300.0,47.7,48.0,47.35,47.92,125300.0
2015-05-08 09:30:00,47.98,48.85,46.55,46.78,37900.0,47.98,48.85,46.55,46.78,37900.0
2015-05-08 10:00:00,47.03,47.62,46.75,47.01,28600.0,47.03,47.62,46.75,47.01,28600.0
2015-05-08 10:30:00,46.89,47.07,45.15,45.48,46700.0,46.89,47.07,45.15,45.48,46700.0
2015-05-08 11:00:00,45.49,46.84,45.1,46.72,39200.0,45.49,46.84,45.1,46.72,39200.0
2015-05-08 11:30:00,46.76,46.98,46.24,46.48,10200.0,46.76,46.98,46.24,46.48,10200.0
2015-05-08 12:00:00,46.46,46.46,45.54,45.92,13000.0,46.46,46.46,45.54,45.92,13000.0
2015-05-08 12:30:00,46.03,47.0,46.03,46.36,13700.0,46.03,47.0,46.03,46.36,13700.0
2015-05-08 13:00:00,46.49,46.5,45.78,46.38,11000.0,46.49,46.5,45.78,46.38,11000.0
2015-05-08 13:30:00,46.48,46.66,46.12,46.46,9100.0,46.48,46.66,46.12,46.46,9100.0
2015-05-08 14:00:00,46.49,46.91,46.26,46.69,39400.0,46.49,46.91,46.26,46.69,39400.0
2015-05-08 14:30:00,46.75,47.0,46.58,46.65,82900.0,46.75,47.0,46.58,46.65,82900.0
2015-05-08 15:00:00,46.63,47.18,46.62,47.18,25600.0,46.63,47.18,46.62,47.18,25600.0
2015-05-08 15:30:00,47.11,47.37,46.59,46.75,40200.0,47.11,47.37,46.59,46.75,40200.0
2015-05-11 09:30:00,45.11,45.73,43.39,45.08,208100.0,45.11,45.73,43.39,45.08,208100.0
2015-05-11 10:00:00,45.09,45.71,44.86,45.26,19800.0,45.09,45.71,44.86,45.26,19800.0
2015-05-11 10:30:00,45.05,45.25,44.87,45.08,18100.0,45.05,45.25,44.87,45.08,18100.0
2015-05-11 11:00:00,44.94,45.43,44.94,45.38,12400.0,44.94,45.43,44.94,45.38,12400.0
2015-05-11 11:30:00,45.35,45.35,44.94,45.19,3600.0,45.35,45.35,44.94,45.19,3600.0
2015-05-11 12:00:00,45.2,45.69,44.73,45.21,58900.0,45.2,45.69,44.73,45.21,58900.0
2015-05-11 12:30:00,45.37,45.47,44.93,45.16,35900.0,45.37,45.47,44.93,45.16,35900.0
2015-05-11 13:00:00,45.08,45.44,45.08,45.38,4600.0,45.08,45.44,45.08,45.38,4600.0
2015-05-11 13:30:00,45.3,45.4,44.75,45.01,23200.0,45.3,45.4,44.75,45.01,23200.0
2015-05-11 14:00:00,45.06,45.34,44.97,45.26,12900.0,45.06,45.34,44.97,45.26,12900.0
2015-05-11 14:30:00,45.35,45.65,45.19,45.61,28400.0,45.35,45.65,45.19,45.61,28400.0
2015-05-11 15:00:00,45.56,45.95,45.28,45.77,26600.0,45.56,45.95,45.28,45.77,26600.0
2015-05-11 15:30:00,45.77,46.43,45.53,46.1,78500.0,45.77,46.43,45.53,46.1,78500.0
2015-05-12 09:30:00,45.42,45.71,44.53,44.95,42100.0,45.42,45.71,44.53,44.95,42100.0
2015-05-12 10:00:00,44.89,45.67,44.51,45.63,16600.0,44.89,45.67,44.51,45.63,16600.0
2015-05-12 10:30:00,45.66,46.39,45.56,46.14,10000.0,45.66,46.39,45.56,46.14,10000.0
2015-05-12 11:00:00,46.16,46.71,46.15,46.5,13900.0,46.16,46.71,46.15,46.5,13900.0
2015-05-12 11:30:00,46.5,46.96,46.36,46.96,15800.0,46.5,46.96,46.36,46.96,15800.0
2015-05-12 12:00:00,46.88,46.96,46.5,46.89,8100.0,46.88,46.96,46.5,46.89,8100.0
2015-05-12 12:30:00,46.9,47.69,46.84,47.66,15500.0,46.9,47.69,46.84,47.66,15500.0
2015-05-12 13:00:00,47.58,47.67,47.41,47.41,9800.0,47.58,47.67,47.41,47.41,9800.0
2015-05-12 13:30:00,47.37,47.43,47.1,47.26,5300.0,47.37,47.43,47.1,47.26,5300.0
2015-05-12 14:00:00,47.13,47.44,46.76,47.2,18700.0,47.13,47.44,46.76,47.2,18700.0
2015-05-12 14:30:00,47.26,47.56,47.09,47.53,19800.0,47.26,47.56,47.09,47.53,19800.0
2015-05-12 15:00:00,47.52,48.4,47.52,48.3,31300.0,47.52,48.4,47.52,48.3,31300.0
2015-05-12 15:30:00,48.2,48.71,47.92,48.49,70700.0,48.2,48.71,47.92,48.49,70700.0
2015-05-13 09:30:00,48.5,49.36,48.2,48.26,16900.0,48.5,49.36,48.2,48.26,16900.0
2015-05-13 10:00:00,48.27,48.43,48.04,48.38,10200.0,48.27,48.43,48.04,48.38,10200.0
2015-05-13 10:30:00,48.28,48.64,48.1,48.6,5500.0,48.28,48.64,48.1,48.6,5500.0
2015-05-13 11:00:00,48.47,49.15,48.46,48.6,15300.0,48.47,49.15,48.46,48.6,15300.0
2015-05-13 11:30:00,48.68,49.01,48.46,48.61,9200.0,48.68,49.01,48.46,48.61,9200.0
2015-05-13 12:00:00,48.65,48.99,48.61,48.95,6000.0,48.65,48.99,48.61,48.95,6000.0
2015-05-13 12:30:00,48.98,49.2,48.97,49.07,4400.0,48.98,49.2,48.97,49.07,4400.0
2015-05-13 13:00:00,48.9,49.2,48.9,49.19,4200.0,48.9,49.2,48.9,49.19,4200.0
2015-05-13 13:30:00,49.2,49.32,49.14,49.23,2600.0,49.2,49.32,49.14,49.23,2600.0
2015-05-13 14:00:00,49.33,49.34,48.94,48.98,16000.0,49.33,49.34,48.94,48.98,16000.0
2015-05-13 14:30:00,49.1,49.32,49.0,49.09,9900.0,49.1,49.32,49.0,49.09,9900.0
2015-05-13 15:00:00,49.08,49.5,49.08,49.39,9700.0,49.08,49.5,49.08,49.39,9700.0
2015-05-13 15:30:00,49.37,49.37,48.95,49.05,25500.0,49.37,49.37,48.95,49.05,25500.0
2015-05-14 09:30:00,49.32,49.49,48.83,49.2,3700.0,49.32,49.49,48.83,49.2,3700.0
2015-05-14 10:00:00,49.18,49.88,49.12,49.88,12800.0,49.18,49.88,49.12,49.88,12800.0
2015-05-14 10:30:00,49.88,50.83,49.88,50.83,37700.0,49.88,50.83,49.88,50.83,37700.0
2015-05-14 11:00:00,50.85,51.0,50.59,50.72,29700.0,50.85,51.0,50.59,50.72,29700.0
2015-05-14 11:30:00,50.72,50.88,50.63,50.84,6100.0,50.72,50.88,50.63,50.84,6100.0
2015-05-14 12:00:00,50.84,50.84,50.26,50.26,6300.0,50.84,50.84,50.26,50.26,6300.0
2015-05-14 12:30:00,50.36,50.4,49.92,49.97,5100.0,50.36,50.4,49.92,49.97,5100.0
2015-05-14 13:00:00,50.02,50.12,49.87,50.08,14100.0,50.02,50.12,49.87,50.08,14100.0
2015-05-14 13:30:00,50.08,50.1,49.91,49.95,8500.0,50.08,50.1,49.91,49.95,8500.0
2015-05-14 14:00:00,49.94,50.0,49.66,49.66,10500.0,49.94,50.0,49.66,49.66,10500.0
2015-05-14 14:30:00,49.66,49.67,49.37,49.37,5200.0,49.66,49.67,49.37,49.37,5200.0
2015-05-14 15:00:00,49.33,49.4,48.76,48.81,16000.0,49.33,49.4,48.76,48.81,16000.0
2015-05-14 15:30:00,48.78,48.95,48.59,48.8,27500.0,48.78,48.95,48.59,48.8,27500.0
2015-05-15 09:30:00,48.83,48.83,48.01,48.12,9700.0,48.83,48.83,48.01,48.12,9700.0
2015-05-15 10:00:00,48.12,48.53,47.62,48.42,11200.0,48.12,48.53,47.62,48.42,11200.0
2015-05-15 10:30:00,48.35,48.76,48.17,48.68,7500.0,48.35,48.76,48.17,48.68,7500.0
2015-05-15 11:00:00,48.75,48.78,48.49,48.51,3900.0,48.75,48.78,48.49,48.51,3900.0
2015-05-15 11:30:00,48.53,48.9,48.53,48.84,4400.0,48.53,48.9,48.53,48.84,4400.0
2015-05-15 12:00:00,48.79,48.9,48.61,48.77,4500.0,48.79,48.9,48.61,48.77,4500.0
2015-05-15 12:30:00,48.77,48.88,48.69,48.85,7700.0,48.77,48.88,48.69,48.85,7700.0
2015-05-15 13:00:00,48.77,48.87,48.64,48.74,3700.0,48.77,48.87,48.64,48.74,3700.0
2015-05-15 13:30:00,48.74,48.87,48.68,48.75,7600.0,48.74,48.87,48.68,48.75,7600.0
2015-05-15 14:00:00,48.75,49.24,48.75,49.15,5600.0,48.75,49.24,48.75,49.15,5600.0
2015-05-15 14:30:00,49.12,49.2,49.0,49.02,8300.0,49.12,49.2,49.0,49.02,8300.0
2015-05-15 15:00:00,49.1,49.22,49.06,49.11,12000.0,49.1,49.22,49.06,49.11,12000.0
2015-05-15 15:30:00,49.11,49.17,49.06,49.11,13700.0,49.11,49.17,49.06,49.11,13700.0
2015-05-18 09:30:00,48.88,49.1,48.55,49.0,4500.0,48.88,49.1,48.55,49.0,4500.0
2015-05-18 10:00:00,48.99,49.09,48.86,48.94,1100.0,48.99,49.09,48.86,48.94,1100.0
2015-05-18 10:30:00,48.94,49.13,48.94,49.13,1500.0,48.94,49.13,48.94,49.13,1500.0
2015-05-18 11:00:00,49.14,49.66,49.1,49.66,8200.0,49.14,49.66,49.1,49.66,8200.0
2015-05-18 11:30:00,49.6,49.93,49.6,49.93,2700.0,49.6,49.93,49.6,49.93,2700.0
2015-05-18 12:00:00,49.9,49.98,49.78,49.92,3300.0,49.9,49.98,49.78,49.92,3300.0
2015-05-18 12:30:00,49.88,49.97,49.88,49.97,2100.0,49.88,49.97,49.88,49.97,2100.0
2015-05-18 13:00:00,49.91,49.99,49.84,49.84,11700.0,49.91,49.99,49.84,49.84,11700.0
2015-05-18 13:30:00,49.87,49.97,49.82,49.9,6600.0,49.87,49.97,49.82,49.9,6600.0
2015-05-18 14:00:00,49.92,50.0,49.81,49.82,15100.0,49.92,50.0,49.81,49.82,15100.0
2015-05-18 14:30:00,49.86,49.95,49.77,49.95,6800.0,49.86,49.95,49.77,49.95,6800.0
2015-05-18 15:00:00,49.9,50.14,49.34,49.4,22500.0,49.9,50.14,49.34,49.4,22500.0
2015-05-18 15:30:00,49.38,49.43,49.08,49.36,37400.0,49.38,49.43,49.08,49.36,37400.0
2015-05-19 09:30:00,49.43,50.42,49.34,50.37,8900.0,49.43,50.42,49.34,50.37,8900.0
2015-05-19 10:00:00,50.39,51.1,50.33,51.1,31900.0,50.39,51.1,50.33,51.1,31900.0
2015-05-19 10:30:00,51.12,51.27,50.99,51.08,18700.0,51.12,51.27,50.99,51.08,18700.0
2015-05-19 11:00:00,50.99,51.02,50.87,50.93,9000.0,50.99,51.02,50.87,50.93,9000.0
2015-05-19 11:30:00,50.95,50.96,50.79,50.82,27200.0,50.95,50.96,50.79,50.82,27200.0
2015-05-19 12:00:00,50.86,50.96,50.85,50.88,4400.0,50.86,50.96,50.85,50.88,4400.0
2015-05-19 12:30:00,50.92,50.94,50.78,50.91,11200.0,50.92,50.94,50.78,50.91,11200.0
2015-05-19 13:00:00,50.92,50.94,50.74,50.83,17000.0,50.92,50.94,50.74,50.83,17000.0
2015-05-19 13:30:00,50.87,51.18,50.83,51.1,10800.0,50.87,51.18,50.83,51.1,10800.0
2015-05-19 14:00:00,51.11,51.19,51.07,51.14,9600.0,51.11,51.19,51.07,51.14,9600.0
2015-05-19 14:30:00,51.12,51.14,50.79,50.88,8500.0,51.12,51.14,50.79,50.88,8500.0
2015-05-19 15:00:00,50.9,50.93,50.56,50.74,7900.0,50.9,50.93,50.56,50.74,7900.0
2015-05-19 15:30:00,50.77,50.83,50.55,50.82,19400.0,50.77,50.83,50.55,50.82,19400.0
2015-05-20 09:30:00,50.9,51.75,50.9,51.67,15900.0,50.9,51.75,50.9,51.67,15900.0
2015-05-20 10:00:00,51.65,51.65,51.03,51.18,13400.0,51.65,51.65,51.03,51.18,13400.0
2015-05-20 10:30:00,51.17,51.35,51.12,51.13,7600.0,51.17,51.35,51.12,51.13,7600.0
2015-05-20 11:00:00,51.17,51.22,51.03,51.2,4900.0,51.17,51.22,51.03,51.2,4900.0
2015-05-20 11:30:00,51.26,51.26,51.05,51.22,5700.0,51.26,51.26,51.05,51.22,5700.0
2015-05-20 12:00:00,51.2,51.22,51.16,51.17,1700.0,51.2,51.22,51.16,51.17,1700.0
2015-05-20 12:30:00,51.17,51.19,51.02,51.16,10200.0,51.17,51.19,51.02,51.16,10200.0
2015-05-20 13:00:00,51.15,51.25,51.03,51.18,5300.0,51.15,51.25,51.03,51.18,5300.0
2015-05-20 13:30:00,51.19,51.42,51.01,51.4,8000.0,51.19,51.42,51.01,51.4,8000.0
2015-05-20 14:00:00,51.37,51.97,51.12,51.97,9300.0,51.37,51.97,51.12,51.97,9300.0
2015-05-20 14:30:00,51.97,52.27,51.87,52.26,11300.0,51.97,52.27,51.87,52.26,11300.0
2015-05-20 15:00:00,52.23,52.27,51.68,51.75,28300.0,52.23,52.27,51.68,51.75,28300.0
2015-05-20 15:30:00,51.72,52.33,51.67,52.15,33200.0,51.72,52.33,51.67,52.15,33200.0
2015-05-21 09:30:00,52.03,53.08,52.03,53.07,9300.0,52.03,53.08,52.03,53.07,9300.0
2015-05-21 10:00:00,53.01,53.18,52.59,52.95,13600.0,53.01,53.18,52.59,52.95,13600.0
2015-05-21 10:30:00,52.72,52.83,52.5,52.63,5500.0,52.72,52.83,52.5,52.63,5500.0
2015-05-21 11:00:00,52.74,53.3,52.61,53.3,8500.0,52.74,53.3,52.61,53.3,8500.0
2015-05-21 11:30:00,53.3,53.43,52.85,53.43,10500.0,53.3,53.43,52.85,53.43,10500.0
2015-05-21 12:00:00,53.43,53.43,52.99,53.23,4500.0,53.43,53.43,52.99,53.23,4500.0
2015-05-21 12:30:00,53.38,53.52,53.05,53.17,14800.0,53.38,53.52,53.05,53.17,14800.0
2015-05-21 13:00:00,53.16,53.49,53.16,53.23,7500.0,53.16,53.49,53.16,53.23,7500.0
2015-05-21 13:30:00,53.19,53.54,53.19,53.44,6400.0,53.19,53.54,53.19,53.44,6400.0
2015-05-21 14:00:00,53.44,53.49,53.15,53.27,5100.0,53.44,53.49,53.15,53.27,5100.0
2015-05-21 14:30:00,53.17,53.6,53.17,53.52,8000.0,53.17,53.6,53.17,53.52,8000.0
2015-05-21 15:00:00,53.51,53.61,53.32,53.45,12600.0,53.51,53.61,53.32,53.45,12600.0
2015-05-21 15:30:00,53.41,53.63,53.29,53.32,28800.0,53.41,53.63,53.29,53.32,28800.0
2015-05-22 09:30:00,53.32,54.3,53.05,54.1,8800.0,53.32,54.3,53.05,54.1,8800.0
2015-05-22 10:00:00,54.13,54.83,54.1,54.73,6600.0,54.13,54.83,54.1,54.73,6600.0
2015-05-22 10:30:00,54.69,54.92,54.5,54.52,10100.0,54.69,54.92,54.5,54.52,10100.0
2015-05-22 11:00:00,54.58,54.73,54.38,54.45,14700.0,54.58,54.73,54.38,54.45,14700.0
2015-05-22 11:30:00,54.55,54.55,54.05,54.17,11200.0,54.55,54.55,54.05,54.17,11200.0
2015-05-22 12:00:00,54.26,54.31,53.6,53.68,31200.0,54.26,54.31,53.6,53.68,31200.0
2015-05-22 12:30:00,53.69,53.91,53.58,53.58,2700.0,53.69,53.91,53.58,53.58,2700.0
2015-05-22 13:00:00,53.68,53.73,53.08,53.21,6500.0,53.68,53.73,53.08,53.21,6500.0
2015-05-22 13:30:00,53.21,53.32,53.06,53.17,7700.0,53.21,53.32,53.06,53.17,7700.0
2015-05-22 14:00:00,53.17,53.6,53.1,53.6,10200.0,53.17,53.6,53.1,53.6,10200.0
2015-05-22 14:30:00,53.53,53.6,53.3,53.39,17000.0,53.53,53.6,53.3,53.39,17000.0
2015-05-22 15:00:00,53.5,53.6,53.34,53.45,5300.0,53.5,53.6,53.34,53.45,5300.0
2015-05-22 15:30:00,53.39,53.47,53.04,53.18,12700.0,53.39,53.47,53.04,53.18,12700.0
2015-05-26 09:30:00,53.12,53.12,52.03,52.05,5400.0,53.12,53.12,52.03,52.05,5400.0
2015-05-26 10:00:00,52.01,52.25,51.88,52.25,11000.0,52.01,52.25,51.88,52.25,11000.0
2015-05-26 10:30:00,52.29,52.93,52.29,52.83,19100.0,52.29,52.93,52.29,52.83,19100.0
2015-05-26 11:00:00,52.85,52.89,52.3,52.41,13800.0,52.85,52.89,52.3,52.41,13800.0
2015-05-26 11:30:00,52.37,52.89,52.35,52.89,6700.0,52.37,52.89,52.35,52.89,6700.0
2015-05-26 12:00:00,52.93,53.14,52.84,52.99,15700.0,52.93,53.14,52.84,52.99,15700.0
2015-05-26 12:30:00,52.99,53.02,52.81,52.81,8900.0,52.99,53.02,52.81,52.81,8900.0
2015-05-26 13:00:00,52.87,52.91,52.71,52.78,5000.0,52.87,52.91,52.71,52.78,5000.0
2015-05-26 13:30:00,52.75,52.81,52.73,52.73,2700.0,52.75,52.81,52.73,52.73,2700.0
2015-05-26 14:00:00,52.77,52.97,52.75,52.9,3600.0,52.77,52.97,52.75,52.9,3600.0
2015-05-26 14:30:00,52.9,52.94,52.79,52.83,4300.0,52.9,52.94,52.79,52.83,4300.0
2015-05-26 15:00:00,52.86,52.97,52.65,52.74,9100.0,52.86,52.97,52.65,52.74,9100.0
2015-05-26 15:30:00,52.83,52.89,52.34,52.48,45900.0,52.83,52.89,52.34,52.48,45900.0
2015-05-27 09:30:00,52.48,52.94,52.2,52.94,5900.0,52.48,52.94,52.2,52.94,5900.0
2015-05-27 10:00:00,52.82,52.82,52.29,52.55,5100.0,52.82,52.82,52.29,52.55,5100.0
2015-05-27 10:30:00,52.55,52.82,52.45,52.7,3700.0,52.55,52.82,52.45,52.7,3700.0
2015-05-27 11:00:00,52.81,52.86,52.43,52.43,5600.0,52.81,52.86,52.43,52.43,5600.0
2015-05-27 11:30:00,52.53,52.67,52.33,52.67,8900.0,52.53,52.67,52.33,52.67,8900.0
2015-05-27 12:00:00,52.67,52.73,52.43,52.43,9700.0,52.67,52.73,52.43,52.43,9700.0
2015-05-27 12:30:00,52.41,52.45,52.11,52.12,24200.0,52.41,52.45,52.11,52.12,24200.0
2015-05-27 13:00:00,52.21,52.52,52.17,52.39,6600.0,52.21,52.52,52.17,52.39,6600.0
2015-05-27 13:30:00,52.48,52.63,52.31,52.48,11900.0,52.48,52.63,52.31,52.48,11900.0
2015-05-27 14:00:00,52.48,53.03,52.48,53.01,12200.0,52.48,53.03,52.48,53.01,12200.0
2015-05-27 14:30:00,53.01,53.02,52.86,52.91,10200.0,53.01,53.02,52.86,52.91,10200.0
2015-05-27 15:00:00,52.95,52.98,52.69,52.92,24700.0,52.95,52.98,52.69,52.92,24700.0
2015-05-27 15:30:00,52.93,53.13,52.73,52.92,23800.0,52.93,53.13,52.73,52.92,23800.0
2015-05-28 09:30:00,52.91,52.96,52.42,52.5,6500.0,52.91,52.96,52.42,52.5,6500.0
2015-05-28 10:00:00,52.77,52.77,52.4,52.73,4900.0,52.77,52.77,52.4,52.73,4900.0
2015-05-28 10:30:00,52.74,53.2,52.72,53.09,11900.0,52.74,53.2,52.72,53.09,11900.0
2015-05-28 11:00:00,53.16,53.61,53.16,53.24,30900.0,53.16,53.61,53.16,53.24,30900.0
2015-05-28 11:30:00,53.23,53.23,52.65,52.87,6300.0,53.23,53.23,52.65,52.87,6300.0
2015-05-28 12:00:00,52.93,53.06,52.72,53.02,9900.0,52.93,53.06,52.72,53.02,9900.0
2015-05-28 12:30:00,53.2,53.2,52.79,53.11,3600.0,53.2,53.2,52.79,53.11,3600.0
2015-05-28 13:00:00,53.1,53.1,52.71,52.83,6500.0,53.1,53.1,52.71,52.83,6500.0
2015-05-28 13:30:00,52.77,52.84,52.3,52.68,5900.0,52.77,52.84,52.3,52.68,5900.0
2015-05-28 14:00:00,52.56,52.68,52.22,52.59,9800.0,52.56,52.68,52.22,52.59,9800.0
2015-05-28 14:30:00,52.6,52.7,52.21,52.31,10200.0,52.6,52.7,52.21,52.31,10200.0
2015-05-28 15:00:00,52.32,52.71,51.99,51.99,12300.0,52.32,52.71,51.99,51.99,12300.0
2015-05-28 15:30:00,52.0,52.45,51.67,51.95,32900.0,52.0,52.45,51.67,51.95,32900.0
2015-05-29 09:30:00,52.45,52.76,51.79,51.79,12938.0,52.45,52.76,51.79,51.79,12938.0
2015-05-29 10:00:00,51.74,52.28,51.56,52.28,19623.0,51.74,52.28,51.56,52.28,19623.0
2015-05-29 10:30:00,52.23,52.46,51.33,51.41,31294.0,52.23,52.46,51.33,51.41,31294.0
2015-05-29 11:00:00,51.41,51.52,50.04,50.33,46804.0,51.41,51.52,50.04,50.33,46804.0
2015-05-29 11:30:00,50.27,50.69,50.14,50.48,31103.0,50.27,50.69,50.14,50.48,31103.0
2015-05-29 12:00:00,50.46,50.6,50.32,50.43,21724.0,50.46,50.6,50.32,50.43,21724.0
2015-05-29 12:30:00,50.49,51.21,50.39,51.1,18210.0,50.49,51.21,50.39,51.1,18210.0
2015-05-29 13:00:00,51.06,51.81,50.86,51.75,8418.0,51.06,51.81,50.86,51.75,8418.0
2015-05-29 13:30:00,51.8,52.16,51.71,51.93,13750.0,51.8,52.16,51.71,51.93,13750.0
2015-05-29 14:00:00,51.93,52.03,51.06,51.11,13806.0,51.93,52.03,51.06,51.11,13806.0
2015-05-29 14:30:00,51.04,51.11,50.4,50.46,28449.0,51.04,51.11,50.4,50.46,28449.0
2015-05-29 15:00:00,50.54,50.96,50.39,50.85,22221.0,50.54,50.96,50.39,50.85,22221.0
2015-05-29 15:30:00,50.88,51.12,50.7,50.75,58744.0,50.88,51.12,50.7,50.75,58744.0
2015-06-01 09:30:00,50.71,50.98,50.01,50.25,19819.0,50.71,50.98,50.01,50.25,19819.0
2015-06-01 10:00:00,50.35,50.6,49.59,49.59,7886.0,50.35,50.6,49.59,49.59,7886.0
2015-06-01 10:30:00,49.69,50.09,49.55,49.94,4974.0,49.69,50.09,49.55,49.94,4974.0
2015-06-01 11:00:00,50.05,50.05,49.6,49.65,15555.0,50.05,50.05,49.6,49.65,15555.0
2015-06-01 11:30:00,49.72,49.9,49.37,49.48,11778.0,49.72,49.9,49.37,49.48,11778.0
2015-06-01 12:00:00,49.44,49.95,49.37,49.84,8904.0,49.44,49.95,49.37,49.84,8904.0
2015-06-01 12:30:00,49.95,50.15,49.73,50.0,10218.0,49.95,50.15,49.73,50.0,10218.0
2015-06-01 13:00:00,50.16,50.42,50.0,50.37,6121.0,50.16,50.42,50.0,50.37,6121.0
2015-06-01 13:30:00,50.37,50.65,50.33,50.65,4200.0,50.37,50.65,50.33,50.65,4200.0
2015-06-01 14:00:00,50.65,50.93,50.45,50.53,8809.0,50.65,50.93,50.45,50.53,8809.0
2015-06-01 14:30:00,50.55,50.55,50.33,50.41,4925.0,50.55,50.55,50.33,50.41,4925.0
2015-06-01 15:00:00,50.41,50.54,50.26,50.27,9658.0,50.41,50.54,50.26,50.27,9658.0
2015-06-01 15:30:00,50.28,50.3,49.93,50.12,27590.0,50.28,50.3,49.93,50.12,27590.0
2015-06-02 09:30:00,49.41,49.41,46.17,47.84,107690.0,49.41,49.41,46.17,47.84,107690.0
2015-06-02 10:00:00,47.84,48.83,47.84,48.49,47876.0,47.84,48.83,47.84,48.49,47876.0
2015-06-02 10:30:00,48.45,48.5,48.0,48.5,47968.0,48.45,48.5,48.0,48.5,47968.0
2015-06-02 11:00:00,48.47,48.85,47.73,48.31,47658.0,48.47,48.85,47.73,48.31,47658.0
2015-06-02 11:30:00,48.16,48.48,48.06,48.24,34693.0,48.16,48.48,48.06,48.24,34693.0
2015-06-02 12:00:00,48.24,48.69,48.12,48.36,34495.0,48.24,48.69,48.12,48.36,34495.0
2015-06-02 12:30:00,48.31,48.41,48.13,48.2,40488.0,48.31,48.41,48.13,48.2,40488.0
2015-06-02 13:00:00,48.2,48.81,48.2,48.74,137664.0,48.2,48.81,48.2,48.74,137664.0
2015-06-02 13:30:00,48.72,48.97,48.37,48.54,63950.0,48.72,48.97,48.37,48.54,63950.0
2015-06-02 14:00:00,48.47,48.86,48.36,48.78,52109.0,48.47,48.86,48.36,48.78,52109.0
2015-06-02 14:30:00,48.77,48.81,48.32,48.5,45575.0,48.77,48.81,48.32,48.5,45575.0
2015-06-02 15:00:00,48.47,48.59,48.31,48.58,35717.0,48.47,48.59,48.31,48.58,35717.0
2015-06-02 15:30:00,48.57,48.98,48.46,48.92,98521.0,48.57,48.98,48.46,48.92,98521.0
2015-06-03 09:30:00,49.14,49.72,48.87,49.2,33958.0,49.14,49.72,48.87,49.2,33958.0
2015-06-03 10:00:00,49.03,49.79,48.8,49.49,35711.0,49.03,49.79,48.8,49.49,35711.0
2015-06-03 10:30:00,49.49,49.51,49.27,49.37,25074.0,49.49,49.51,49.27,49.37,25074.0
2015-06-03 11:00:00,49.37,49.48,49.11,49.11,50612.0,49.37,49.48,49.11,49.11,50612.0
2015-06-03 11:30:00,49.07,49.4,49.07,49.4,8064.0,49.07,49.4,49.07,49.4,8064.0
2015-06-03 12:00:00,49.36,49.41,49.0,49.0,4000.0,49.36,49.41,49.0,49.0,4000.0
2015-06-03 12:30:00,49.01,49.13,48.82,49.13,5497.0,49.01,49.13,48.82,49.13,5497.0
2015-06-03 13:00:00,49.18,49.19,48.97,49.13,7418.0,49.18,49.19,48.97,49.13,7418.0
2015-06-03 13:30:00,49.12,50.01,49.1,49.99,34051.0,49.12,50.01,49.1,49.99,34051.0
2015-06-03 14:00:00,49.92,50.0,49.58,49.79,69068.0,49.92,50.0,49.58,49.79,69068.0
2015-06-03 14:30:00,49.84,49.9,49.61,49.74,21931.0,49.84,49.9,49.61,49.74,21931.0
2015-06-03 15:00:00,49.74,49.86,49.47,49.75,63487.0,49.74,49.86,49.47,49.75,63487.0
2015-06-03 15:30:00,49.75,49.9,49.34,49.4,50105.0,49.75,49.9,49.34,49.4,50105.0
2015-06-04 09:30:00,49.08,49.74,48.62,49.74,11079.0,49.08,49.74,48.62,49.74,11079.0
2015-06-04 10:00:00,49.92,49.95,49.17,49.21,8472.0,49.92,49.95,49.17,49.21,8472.0
2015-06-04 10:30:00,49.14,49.14,47.98,48.47,20002.0,49.14,49.14,47.98,48.47,20002.0
2015-06-04 11:00:00,48.3,48.71,48.21,48.71,14655.0,48.3,48.71,48.21,48.71,14655.0
2015-06-04 11:30:00,48.69,48.7,48.5,48.68,6943.0,48.69,48.7,48.5,48.68,6943.0
2015-06-04 12:00:00,48.68,48.91,48.68,48.78,6300.0,48.68,48.91,48.68,48.78,6300.0
2015-06-04 12:30:00,48.85,49.18,48.83,48.85,6108.0,48.85,49.18,48.83,48.85,6108.0
2015-06-04 13:00:00,48.88,48.97,48.45,48.51,13266.0,48.88,48.97,48.45,48.51,13266.0
2015-06-04 13:30:00,48.53,48.77,48.43,48.74,9650.0,48.53,48.77,48.43,48.74,9650.0
2015-06-04 14:00:00,48.74,48.99,48.62,48.99,9050.0,48.74,48.99,48.62,48.99,9050.0
2015-06-04 14:30:00,48.99,49.0,48.81,48.92,13145.0,48.99,49.0,48.81,48.92,13145.0
2015-06-04 15:00:00,48.97,49.34,48.97,49.3,26999.0,48.97,49.34,48.97,49.3,26999.0
2015-06-04 15:30:00,49.27,49.66,49.19,49.46,33054.0,49.27,49.66,49.19,49.46,33054.0
2015-06-05 09:30:00,49.18,49.5,47.66,49.5,143699.0,49.18,49.5,47.66,49.5,143699.0
2015-06-05 10:00:00,49.49,49.53,49.14,49.28,49045.0,49.49,49.53,49.14,49.28,49045.0
2015-06-05 10:30:00,49.21,49.5,49.0,49.5,85352.0,49.21,49.5,49.0,49.5,85352.0
2015-06-05 11:00:00,49.48,50.04,49.42,49.74,71908.0,49.48,50.04,49.42,49.74,71908.0
2015-06-05 11:30:00,49.72,50.01,49.71,49.81,51296.0,49.72,50.01,49.71,49.81,51296.0
2015-06-05 12:00:00,49.81,49.81,49.4,49.65,17058.0,49.81,49.81,49.4,49.65,17058.0
2015-06-05 12:30:00,49.65,49.78,49.38,49.55,55892.0,49.65,49.78,49.38,49.55,55892.0
2015-06-05 13:00:00,49.59,50.02,49.59,49.85,14568.0,49.59,50.02,49.59,49.85,14568.0
2015-06-05 13:30:00,49.85,50.1,49.85,49.95,27117.0,49.85,50.1,49.85,49.95,27117.0
2015-06-05 14:00:00,49.97,50.1,49.73,50.1,25593.0,49.97,50.1,49.73,50.1,25593.0
2015-06-05 14:30:00,50.08,50.28,49.95,50.24,116760.0,50.08,50.28,49.95,50.24,116760.0
2015-06-05 15:00:00,50.24,50.26,50.14,50.22,54749.0,50.24,50.26,50.14,50.22,54749.0
2015-06-05 15:30:00,50.22,50.34,50.14,50.25,168563.0,50.22,50.34,50.14,50.25,168563.0
2015-06-08 09:30:00,49.2,50.0,48.85,49.94,81886.0,49.2,50.0,48.85,49.94,81886.0
2015-06-08 10:00:00,49.94,50.3,49.83,50.2,57605.0,49.94,50.3,49.83,50.2,57605.0
2015-06-08 10:30:00,50.2,50.28,50.09,50.25,50501.0,50.2,50.28,50.09,50.25,50501.0
2015-06-08 11:00:00,50.25,50.31,50.21,50.25,74888.0,50.25,50.31,50.21,50.25,74888.0
2015-06-08 11:30:00,50.23,50.28,50.21,50.23,25430.0,50.23,50.28,50.21,50.23,25430.0
2015-06-08 12:00:00,50.24,50.28,49.99,50.09,35967.0,50.24,50.28,49.99,50.09,35967.0
2015-06-08 12:30:00,50.09,50.26,50.07,50.26,15407.0,50.09,50.26,50.07,50.26,15407.0
2015-06-08 13:00:00,50.25,50.45,50.16,50.22,37601.0,50.25,50.45,50.16,50.22,37601.0
2015-06-08 13:30:00,50.15,50.35,50.06,50.3,63063.0,50.15,50.35,50.06,50.3,63063.0
2015-06-08 14:00:00,50.3,50.44,50.17,50.44,49614.0,50.3,50.44,50.17,50.44,49614.0
2015-06-08 14:30:00,50.44,50.48,50.26,50.35,33877.0,50.44,50.48,50.26,50.35,33877.0
2015-06-08 15:00:00,50.35,50.48,50.19,50.31,43504.0,50.35,50.48,50.19,50.31,43504.0
2015-06-08 15:30:00,50.31,50.32,49.88,50.15,113306.0,50.31,50.32,49.88,50.15,113306.0
2015-06-09 09:30:00,50.35,50.35,49.85,50.1,11421.0,50.35,50.35,49.85,50.1,11421.0
2015-06-09 10:00:00,50.08,50.11,49.78,49.79,16710.0,50.08,50.11,49.78,49.79,16710.0
2015-06-09 10:30:00,49.81,50.27,49.8,50.25,13813.0,49.81,50.27,49.8,50.25,13813.0
2015-06-09 11:00:00,50.23,50.38,49.99,50.21,37026.0,50.23,50.38,49.99,50.21,37026.0
2015-06-09 11:30:00,50.23,50.23,49.81,49.97,18500.0,50.23,50.23,49.81,49.97,18500.0
2015-06-09 12:00:00,49.98,50.1,49.94,50.0,17860.0,49.98,50.1,49.94,50.0,17860.0
2015-06-09 12:30:00,49.96,50.13,49.92,50.04,10656.0,49.96,50.13,49.92,50.04,10656.0
2015-06-09 13:00:00,50.06,50.22,49.99,50.12,9000.0,50.06,50.22,49.99,50.12,9000.0
2015-06-09 13:30:00,50.09,50.24,49.95,49.95,35147.0,50.09,50.24,49.95,49.95,35147.0
2015-06-09 14:00:00,50.0,50.09,49.51,49.62,50450.0,50.0,50.09,49.51,49.62,50450.0
2015-06-09 14:30:00,49.61,49.97,49.56,49.73,31500.0,49.61,49.97,49.56,49.73,31500.0
2015-06-09 15:00:00,49.71,50.0,49.54,50.0,30400.0,49.71,50.0,49.54,50.0,30400.0
2015-06-09 15:30:00,49.98,50.46,49.85,50.3,68609.0,49.98,50.46,49.85,50.3,68609.0
2015-06-10 09:30:00,50.37,50.75,49.82,50.5,30049.0,50.37,50.75,49.82,50.5,30049.0
2015-06-10 10:00:00,50.47,50.73,50.1,50.1,7096.0,50.47,50.73,50.1,50.1,7096.0
2015-06-10 10:30:00,50.3,50.49,50.29,50.47,11452.0,50.3,50.49,50.29,50.47,11452.0
2015-06-10 11:00:00,50.45,50.62,50.36,50.36,14333.0,50.45,50.62,50.36,50.36,14333.0
2015-06-10 11:30:00,50.35,50.74,50.35,50.66,11336.0,50.35,50.74,50.35,50.66,11336.0
2015-06-10 12:00:00,50.7,50.73,50.45,50.64,8400.0,50.7,50.73,50.45,50.64,8400.0
2015-06-10 12:30:00,50.68,50.68,50.45,50.61,13950.0,50.68,50.68,50.45,50.61,13950.0
2015-06-10 13:00:00,50.54,50.68,50.49,50.56,10490.0,50.54,50.68,50.49,50.56,10490.0
2015-06-10 13:30:00,50.56,50.69,50.54,50.63,10026.0,50.56,50.69,50.54,50.63,10026.0
2015-06-10 14:00:00,50.53,50.73,50.45,50.57,41286.0,50.53,50.73,50.45,50.57,41286.0
2015-06-10 14:30:00,50.61,50.68,50.38,50.56,39980.0,50.61,50.68,50.38,50.56,39980.0
2015-06-10 15:00:00,50.59,50.92,50.52,50.92,61678.0,50.59,50.92,50.52,50.92,61678.0
2015-06-10 15:30:00,50.92,51.03,50.69,50.74,55443.0,50.92,51.03,50.69,50.74,55443.0
2015-06-11 09:30:00,50.65,50.95,50.4,50.63,4911.0,50.65,50.95,50.4,50.63,4911.0
2015-06-11 10:00:00,50.6,51.11,50.5,50.79,8400.0,50.6,51.11,50.5,50.79,8400.0
2015-06-11 10:30:00,50.74,50.84,50.65,50.77,21400.0,50.74,50.84,50.65,50.77,21400.0
2015-06-11 11:00:00,50.67,50.8,50.63,50.72,14931.0,50.67,50.8,50.63,50.72,14931.0
2015-06-11 11:30:00,50.72,50.72,50.5,50.52,1900.0,50.72,50.72,50.5,50.52,1900.0
2015-06-11 12:00:00,50.52,50.63,50.42,50.53,7653.0,50.52,50.63,50.42,50.53,7653.0
2015-06-11 12:30:00,50.5,50.55,50.39,50.39,3900.0,50.5,50.55,50.39,50.39,3900.0
2015-06-11 13:00:00,50.44,50.48,50.09,50.22,25510.0,50.44,50.48,50.09,50.22,25510.0
2015-06-11 13:30:00,50.24,50.55,50.15,50.28,22398.0,50.24,50.55,50.15,50.28,22398.0
2015-06-11 14:00:00,50.29,50.31,50.09,50.1,13200.0,50.29,50.31,50.09,50.1,13200.0
2015-06-11 14:30:00,50.13,50.13,49.93,49.98,9811.0,50.13,50.13,49.93,49.98,9811.0
2015-06-11 15:00:00,49.97,50.41,49.95,50.41,27161.0,49.97,50.41,49.95,50.41,27161.0
2015-06-11 15:30:00,50.46,50.64,50.35,50.57,36465.0,50.46,50.64,50.35,50.57,36465.0
2015-06-12 09:30:00,50.25,50.45,49.92,50.08,42819.0,50.25,50.45,49.92,50.08,42819.0
2015-06-12 10:00:00,50.1,50.34,50.04,50.28,7200.0,50.1,50.34,50.04,50.28,7200.0
2015-06-12 10:30:00,50.33,50.91,50.21,50.91,15603.0,50.33,50.91,50.21,50.91,15603.0
2015-06-12 11:00:00,50.87,51.01,50.65,50.94,45310.0,50.87,51.01,50.65,50.94,45310.0
2015-06-12 11:30:00,50.93,51.07,50.75,50.82,17216.0,50.93,51.07,50.75,50.82,17216.0
2015-06-12 12:00:00,50.85,50.87,50.72,50.77,63303.0,50.85,50.87,50.72,50.77,63303.0
2015-06-12 12:30:00,50.81,50.85,50.63,50.73,25050.0,50.81,50.85,50.63,50.73,25050.0
2015-06-12 13:00:00,50.74,50.76,50.54,50.58,12868.0,50.74,50.76,50.54,50.58,12868.0
2015-06-12 13:30:00,50.57,50.65,50.45,50.59,20280.0,50.57,50.65,50.45,50.59,20280.0
2015-06-12 14:00:00,50.55,50.65,50.51,50.55,14992.0,50.55,50.65,50.51,50.55,14992.0
2015-06-12 14:30:00,50.59,50.62,50.32,50.32,12150.0,50.59,50.62,50.32,50.32,12150.0
2015-06-12 15:00:00,50.36,50.63,50.34,50.57,37208.0,50.36,50.63,50.34,50.57,37208.0
2015-06-12 15:30:00,50.63,51.08,50.63,50.85,74597.0,50.63,51.08,50.63,50.85,74597.0
2015-06-15 09:30:00,50.1,50.1,48.54,49.32,31208.0,50.1,50.1,48.54,49.32,31208.0
2015-06-15 10:00:00,49.12,50.32,49.1,50.32,19902.0,49.12,50.32,49.1,50.32,19902.0
2015-06-15 10:30:00,50.33,51.2,50.29,50.93,29602.0,50.33,51.2,50.29,50.93,29602.0
2015-06-15 11:00:00,51.0,51.33,50.78,50.91,55923.0,51.0,51.33,50.78,50.91,55923.0
2015-06-15 11:30:00,50.86,51.01,50.68,50.84,45448.0,50.86,51.01,50.68,50.84,45448.0
2015-06-15 12:00:00,50.84,51.04,50.83,50.89,25577.0,50.84,51.04,50.83,50.89,25577.0
2015-06-15 12:30:00,50.89,51.0,50.74,50.8,28155.0,50.89,51.0,50.74,50.8,28155.0
2015-06-15 13:00:00,50.84,51.11,50.81,51.09,24494.0,50.84,51.11,50.81,51.09,24494.0
2015-06-15 13:30:00,51.09,51.31,50.91,51.0,46861.0,51.09,51.31,50.91,51.0,46861.0
2015-06-15 14:00:00,51.06,51.55,51.05,51.29,31647.0,51.06,51.55,51.05,51.29,31647.0
2015-06-15 14:30:00,51.47,51.65,51.1,51.21,24519.0,51.47,51.65,51.1,51.21,24519.0
2015-06-15 15:00:00,51.19,51.24,50.71,50.87,40724.0,51.19,51.24,50.71,50.87,40724.0
2015-06-15 15:30:00,50.89,51.55,50.88,51.07,63577.0,50.89,51.55,50.88,51.07,63577.0
2015-06-16 09:30:00,50.87,51.22,50.16,50.5,16994.0,50.87,51.22,50.16,50.5,16994.0
2015-06-16 10:00:00,50.6,51.51,50.6,51.2,18750.0,50.6,51.51,50.6,51.2,18750.0
2015-06-16 10:30:00,51.27,51.3,50.85,51.04,15428.0,51.27,51.3,50.85,51.04,15428.0
2015-06-16 11:00:00,50.97,51.29,50.96,51.01,25059.0,50.97,51.29,50.96,51.01,25059.0
2015-06-16 11:30:00,51.0,51.05,50.94,51.02,11244.0,51.0,51.05,50.94,51.02,11244.0
2015-06-16 12:00:00,51.02,51.06,50.91,51.03,12640.0,51.02,51.06,50.91,51.03,12640.0
2015-06-16 12:30:00,51.05,51.33,51.03,51.18,19781.0,51.05,51.33,51.03,51.18,19781.0
2015-06-16 13:00:00,51.17,51.51,51.06,51.44,14819.0,51.17,51.51,51.06,51.44,14819.0
2015-06-16 13:30:00,51.43,51.45,51.16,51.2,15671.0,51.43,51.45,51.16,51.2,15671.0
2015-06-16 14:00:00,51.2,51.25,50.91,51.0,22100.0,51.2,51.25,50.91,51.0,22100.0
2015-06-16 14:30:00,51.03,51.15,50.95,51.05,14965.0,51.03,51.15,50.95,51.05,14965.0
2015-06-16 15:00:00,51.02,51.35,50.99,51.0,19474.0,51.02,51.35,50.99,51.0,19474.0
2015-06-16 15:30:00,50.97,51.05,50.86,50.95,35764.0,50.97,51.05,50.86,50.95,35764.0
2015-06-17 09:30:00,51.14,51.43,51.0,51.16,14600.0,51.14,51.43,51.0,51.16,14600.0
2015-06-17 10:00:00,51.16,51.22,50.96,51.08,16623.0,51.16,51.22,50.96,51.08,16623.0
2015-06-17 10:30:00,51.07,51.47,51.07,51.22,20117.0,51.07,51.47,51.07,51.22,20117.0
2015-06-17 11:00:00,51.22,51.25,51.09,51.14,12270.0,51.22,51.25,51.09,51.14,12270.0
2015-06-17 11:30:00,51.12,51.43,51.12,51.16,10448.0,51.12,51.43,51.12,51.16,10448.0
2015-06-17 12:00:00,51.15,51.25,51.11,51.17,9500.0,51.15,51.25,51.11,51.17,9500.0
2015-06-17 12:30:00,51.16,51.76,51.16,51.66,62469.0,51.16,51.76,51.16,51.66,62469.0
2015-06-17 13:00:00,51.65,51.76,51.63,51.76,17037.0,51.65,51.76,51.63,51.76,17037.0
2015-06-17 13:30:00,51.74,52.14,51.67,52.0,60411.0,51.74,52.14,51.67,52.0,60411.0
2015-06-17 14:00:00,51.8,52.2,51.75,52.04,16794.0,51.8,52.2,51.75,52.04,16794.0
2015-06-17 14:30:00,51.98,52.15,51.88,51.88,18672.0,51.98,52.15,51.88,51.88,18672.0
2015-06-17 15:00:00,51.85,52.2,51.73,51.93,61435.0,51.85,52.2,51.73,51.93,61435.0
2015-06-17 15:30:00,52.0,52.0,51.41,51.58,53463.0,52.0,52.0,51.41,51.58,53463.0
2015-06-18 09:30:00,51.44,51.58,50.72,50.92,23841.0,51.44,51.58,50.72,50.92,23841.0
2015-06-18 10:00:00,51.12,51.41,50.92,50.98,15993.0,51.12,51.41,50.92,50.98,15993.0
2015-06-18 10:30:00,50.95,51.6,50.95,51.56,44497.0,50.95,51.6,50.95,51.56,44497.0
2015-06-18 11:00:00,51.5,51.85,51.41,51.81,41472.0,51.5,51.85,51.41,51.81,41472.0
2015-06-18 11:30:00,51.8,51.86,51.39,51.56,14698.0,51.8,51.86,51.39,51.56,14698.0
2015-06-18 12:00:00,51.58,51.58,51.36,51.45,15241.0,51.58,51.58,51.36,51.45,15241.0
2015-06-18 12:30:00,51.45,51.57,51.2,51.29,16382.0,51.45,51.57,51.2,51.29,16382.0
2015-06-18 13:00:00,51.29,51.61,51.15,51.25,7687.0,51.29,51.61,51.15,51.25,7687.0
2015-06-18 13:30:00,51.27,51.61,51.15,51.27,11600.0,51.27,51.61,51.15,51.27,11600.0
2015-06-18 14:00:00,51.26,51.55,51.13,51.13,14045.0,51.26,51.55,51.13,51.13,14045.0
2015-06-18 14:30:00,51.16,51.49,51.09,51.3,21423.0,51.16,51.49,51.09,51.3,21423.0
2015-06-18 15:00:00,51.22,51.3,51.05,51.1,27270.0,51.22,51.3,51.05,51.1,27270.0
2015-06-18 15:30:00,51.13,51.17,50.99,51.05,54388.0,51.13,51.17,50.99,51.05,54388.0
2015-06-19 09:30:00,51.01,51.08,50.47,50.65,36448.0,51.01,51.08,50.47,50.65,36448.0
2015-06-19 10:00:00,50.63,50.63,49.92,50.03,19703.0,50.63,50.63,49.92,50.03,19703.0
2015-06-19 10:30:00,50.03,50.18,49.67,49.91,20738.0,50.03,50.18,49.67,49.91,20738.0
2015-06-19 11:00:00,49.93,50.14,49.69,49.99,41517.0,49.93,50.14,49.69,49.99,41517.0
2015-06-19 11:30:00,49.84,50.23,49.54,50.2,30205.0,49.84,50.23,49.54,50.2,30205.0
2015-06-19 12:00:00,50.17,50.17,49.69,50.05,20321.0,50.17,50.17,49.69,50.05,20321.0
2015-06-19 12:30:00,49.97,50.29,49.86,49.89,23022.0,49.97,50.29,49.86,49.89,23022.0
2015-06-19 13:00:00,49.89,49.94,49.77,49.88,13133.0,49.89,49.94,49.77,49.88,13133.0
2015-06-19 13:30:00,49.84,49.84,49.69,49.77,8293.0,49.84,49.84,49.69,49.77,8293.0
2015-06-19 14:00:00,49.73,49.78,49.5,49.58,13700.0,49.73,49.78,49.5,49.58,13700.0
2015-06-19 14:30:00,49.78,49.84,49.42,49.53,21264.0,49.78,49.84,49.42,49.53,21264.0
2015-06-19 15:00:00,49.52,49.9,49.45,49.51,24793.0,49.52,49.9,49.45,49.51,24793.0
2015-06-19 15:30:00,49.5,49.95,49.32,49.53,119272.0,49.5,49.95,49.32,49.53,119272.0
2015-06-22 09:30:00,49.54,50.33,49.54,50.08,75960.0,49.54,50.33,49.54,50.08,75960.0
2015-06-22 10:00:00,50.12,50.48,50.11,50.38,34265.0,50.12,50.48,50.11,50.38,34265.0
2015-06-22 10:30:00,50.39,50.93,50.33,50.33,26902.0,50.39,50.93,50.33,50.33,26902.0
2015-06-22 11:00:00,50.32,50.57,50.11,50.33,12900.0,50.32,50.57,50.11,50.33,12900.0
2015-06-22 11:30:00,50.28,50.42,50.15,50.25,14913.0,50.28,50.42,50.15,50.25,14913.0
2015-06-22 12:00:00,50.18,50.36,50.07,50.1,27454.0,50.18,50.36,50.07,50.1,27454.0
2015-06-22 12:30:00,50.1,50.72,50.1,50.66,15050.0,50.1,50.72,50.1,50.66,15050.0
2015-06-22 13:00:00,50.68,51.05,50.68,50.91,8939.0,50.68,51.05,50.68,50.91,8939.0
2015-06-22 13:30:00,50.89,51.06,50.87,50.94,9792.0,50.89,51.06,50.87,50.94,9792.0
2015-06-22 14:00:00,51.01,51.04,50.76,50.79,11634.0,51.01,51.04,50.76,50.79,11634.0
2015-06-22 14:30:00,50.73,50.89,50.59,50.75,16195.0,50.73,50.89,50.59,50.75,16195.0
2015-06-22 15:00:00,50.82,51.3,50.82,51.24,19556.0,50.82,51.3,50.82,51.24,19556.0
2015-06-22 15:30:00,51.19,51.53,51.14,51.2,45326.0,51.19,51.53,51.14,51.2,45326.0
2015-06-23 09:30:00,51.13,51.13,49.85,49.95,40772.0,51.13,51.13,49.85,49.95,40772.0
2015-06-23 10:00:00,49.96,50.33,49.95,49.99,14411.0,49.96,50.33,49.95,49.99,14411.0
2015-06-23 10:30:00,49.97,50.51,49.96,50.31,19479.0,49.97,50.51,49.96,50.31,19479.0
2015-06-23 11:00:00,50.26,50.62,50.23,50.26,12640.0,50.26,50.62,50.23,50.26,12640.0
2015-06-23 11:30:00,50.26,50.4,50.11,50.11,18492.0,50.26,50.4,50.11,50.11,18492.0
2015-06-23 12:00:00,50.13,50.26,50.04,50.14,9281.0,50.13,50.26,50.04,50.14,9281.0
2015-06-23 12:30:00,50.13,50.4,50.08,50.11,10630.0,50.13,50.4,50.08,50.11,10630.0
2015-06-23 13:00:00,50.07,50.23,49.98,50.19,13312.0,50.07,50.23,49.98,50.19,13312.0
2015-06-23 13:30:00,50.26,50.85,50.21,50.75,24307.0,50.26,50.85,50.21,50.75,24307.0
2015-06-23 14:00:00,50.71,50.92,50.69,50.88,14570.0,50.71,50.92,50.69,50.88,14570.0
2015-06-23 14:30:00,50.87,51.17,50.8,51.13,17192.0,50.87,51.17,50.8,51.13,17192.0
2015-06-23 15:00:00,51.12,51.15,50.73,50.8,32805.0,51.12,51.15,50.73,50.8,32805.0
2015-06-23 15:30:00,50.8,50.88,50.54,50.66,60853.0,50.8,50.88,50.54,50.66,60853.0
2015-06-24 09:30:00,50.67,51.02,50.26,50.4,9599.0,50.67,51.02,50.26,50.4,9599.0
2015-06-24 10:00:00,50.44,50.56,50.02,50.33,14321.0,50.44,50.56,50.02,50.33,14321.0
2015-06-24 10:30:00,50.37,50.63,50.21,50.63,9627.0,50.37,50.63,50.21,50.63,9627.0
2015-06-24 11:00:00,50.64,50.69,50.31,50.39,17008.0,50.64,50.69,50.31,50.39,17008.0
2015-06-24 11:30:00,50.38,50.56,50.22,50.33,10971.0,50.38,50.56,50.22,50.33,10971.0
2015-06-24 12:00:00,50.34,50.34,50.15,50.29,12278.0,50.34,50.34,50.15,50.29,12278.0
2015-06-24 12:30:00,50.35,50.35,50.05,50.14,10170.0,50.35,50.35,50.05,50.14,10170.0
2015-06-24 13:00:00,50.16,50.37,50.16,50.24,7483.0,50.16,50.37,50.16,50.24,7483.0
2015-06-24 13:30:00,50.26,50.39,50.18,50.29,7079.0,50.26,50.39,50.18,50.29,7079.0
2015-06-24 14:00:00,50.26,50.41,50.21,50.28,11701.0,50.26,50.41,50.21,50.28,11701.0
2015-06-24 14:30:00,50.29,50.61,50.25,50.25,24256.0,50.29,50.61,50.25,50.25,24256.0
2015-06-24 15:00:00,50.26,50.33,50.16,50.27,29685.0,50.26,50.33,50.16,50.27,29685.0
2015-06-24 15:30:00,50.26,50.37,50.2,50.3,53316.0,50.26,50.37,50.2,50.3,53316.0
2015-06-25 09:30:00,50.3,50.38,49.6,49.64,37804.0,50.3,50.38,49.6,49.64,37804.0
2015-06-25 10:00:00,49.73,50.02,49.67,49.73,21905.0,49.73,50.02,49.67,49.73,21905.0
2015-06-25 10:30:00,49.71,49.71,48.78,49.06,50767.0,49.71,49.71,48.78,49.06,50767.0
2015-06-25 11:00:00,49.08,49.35,48.82,48.82,75518.0,49.08,49.35,48.82,48.82,75518.0
2015-06-25 11:30:00,48.81,49.07,48.69,48.72,46718.0,48.81,49.07,48.69,48.72,46718.0
2015-06-25 12:00:00,48.85,49.48,48.85,49.35,27646.0,48.85,49.48,48.85,49.35,27646.0
2015-06-25 12:30:00,49.36,49.52,49.11,49.37,20566.0,49.36,49.52,49.11,49.37,20566.0
2015-06-25 13:00:00,49.37,49.7,49.1,49.39,48427.0,49.37,49.7,49.1,49.39,48427.0
2015-06-25 13:30:00,49.39,49.86,49.36,49.78,18750.0,49.39,49.86,49.36,49.78,18750.0
2015-06-25 14:00:00,49.74,49.9,49.66,49.81,27950.0,49.74,49.9,49.66,49.81,27950.0
2015-06-25 14:30:00,49.82,50.16,49.82,50.1,94690.0,49.82,50.16,49.82,50.1,94690.0
2015-06-25 15:00:00,50.1,50.67,50.09,50.54,25277.0,50.1,50.67,50.09,50.54,25277.0
2015-06-25 15:30:00,50.59,50.79,50.48,50.73,63812.0,50.59,50.79,50.48,50.73,63812.0
2015-06-26 09:30:00,50.62,50.93,50.42,50.7,13580.0,50.62,50.93,50.42,50.7,13580.0
2015-06-26 10:00:00,50.73,50.93,50.24,50.29,7425.0,50.73,50.93,50.24,50.29,7425.0
2015-06-26 10:30:00,50.24,50.32,49.72,49.74,9701.0,50.24,50.32,49.72,49.74,9701.0
2015-06-26 11:00:00,49.77,49.9,49.56,49.67,28998.0,49.77,49.9,49.56,49.67,28998.0
2015-06-26 11:30:00,49.81,50.18,49.58,50.18,4913.0,49.81,50.18,49.58,50.18,4913.0
2015-06-26 12:00:00,50.25,50.42,49.97,50.06,6526.0,50.25,50.42,49.97,50.06,6526.0
2015-06-26 12:30:00,49.93,50.06,49.51,49.51,9023.0,49.93,50.06,49.51,49.51,9023.0
2015-06-26 13:00:00,49.35,49.4,48.98,49.05,8235.0,49.35,49.4,48.98,49.05,8235.0
2015-06-26 13:30:00,49.08,49.56,48.88,49.56,14032.0,49.08,49.56,48.88,49.56,14032.0
2015-06-26 14:00:00,49.6,49.9,49.32,49.9,15011.0,49.6,49.9,49.32,49.9,15011.0
2015-06-26 14:30:00,49.87,50.1,49.76,50.03,30291.0,49.87,50.1,49.76,50.03,30291.0
2015-06-26 15:00:00,50.02,50.03,49.63,49.67,31276.0,50.02,50.03,49.63,49.67,31276.0
2015-06-26 15:30:00,49.63,49.71,48.83,49.2,215491.0,49.63,49.71,48.83,49.2,215491.0
2015-06-29 09:30:00,48.74,49.15,48.28,48.48,20012.0,48.74,49.15,48.28,48.48,20012.0
2015-06-29 10:00:00,48.51,49.0,48.41,48.41,15584.0,48.51,49.0,48.41,48.41,15584.0
2015-06-29 10:30:00,48.4,48.4,48.12,48.3,6100.0,48.4,48.4,48.12,48.3,6100.0
2015-06-29 11:00:00,48.21,48.29,47.99,48.29,5357.0,48.21,48.29,47.99,48.29,5357.0
2015-06-29 11:30:00,48.21,48.57,48.1,48.46,7660.0,48.21,48.57,48.1,48.46,7660.0
2015-06-29 12:00:00,48.48,48.64,48.29,48.36,5086.0,48.48,48.64,48.29,48.36,5086.0
2015-06-29 12:30:00,48.41,48.44,48.31,48.43,5034.0,48.41,48.44,48.31,48.43,5034.0
2015-06-29 13:00:00,48.43,48.5,48.4,48.43,10517.0,48.43,48.5,48.4,48.43,10517.0
2015-06-29 13:30:00,48.43,48.59,48.4,48.58,8190.0,48.43,48.59,48.4,48.58,8190.0
2015-06-29 14:00:00,48.55,48.58,48.4,48.41,14379.0,48.55,48.58,48.4,48.41,14379.0
2015-06-29 14:30:00,48.4,48.65,48.4,48.49,6180.0,48.4,48.65,48.4,48.49,6180.0
2015-06-29 15:00:00,48.41,48.61,48.41,48.61,24861.0,48.41,48.61,48.41,48.61,24861.0
2015-06-29 15:30:00,48.62,48.64,48.18,48.59,49715.0,48.62,48.64,48.18,48.59,49715.0
2015-06-30 09:30:00,48.48,49.2,48.38,48.69,35003.0,48.48,49.2,48.38,48.69,35003.0
2015-06-30 10:00:00,48.71,48.71,48.58,48.64,15042.0,48.71,48.71,48.58,48.64,15042.0
2015-06-30 10:30:00,48.64,48.75,48.59,48.68,6727.0,48.64,48.75,48.59,48.68,6727.0
2015-06-30 11:00:00,48.65,48.94,48.55,48.84,30790.0,48.65,48.94,48.55,48.84,30790.0
2015-06-30 11:30:00,48.71,49.07,48.62,49.07,7350.0,48.71,49.07,48.62,49.07,7350.0
2015-06-30 12:00:00,49.04,49.2,49.0,49.04,4916.0,49.04,49.2,49.0,49.04,4916.0
2015-06-30 12:30:00,49.07,49.19,48.96,49.15,4990.0,49.07,49.19,48.96,49.15,4990.0
2015-06-30 13:00:00,49.16,49.25,48.99,49.25,9050.0,49.16,49.25,48.99,49.25,9050.0
2015-06-30 13:30:00,49.27,49.45,49.26,49.28,7362.0,49.27,49.45,49.26,49.28,7362.0
2015-06-30 14:00:00,49.3,49.33,49.01,49.01,8336.0,49.3,49.33,49.01,49.01,8336.0
2015-06-30 14:30:00,49.02,49.45,48.99,49.32,16819.0,49.02,49.45,48.99,49.32,16819.0
2015-06-30 15:00:00,49.3,49.46,49.1,49.43,17268.0,49.3,49.46,49.1,49.43,17268.0
2015-06-30 15:30:00,49.41,49.7,49.31,49.59,35829.0,49.41,49.7,49.31,49.59,35829.0
2015-07-01 09:30:00,49.98,50.1,48.65,49.07,19143.0,49.98,50.1,48.65,49.07,19143.0
2015-07-01 10:00:00,49.04,49.36,49.01,49.09,5800.0,49.04,49.36,49.01,49.09,5800.0
2015-07-01 10:30:00,49.07,49.08,48.5,48.83,11810.0,49.07,49.08,48.5,48.83,11810.0
2015-07-01 11:00:00,48.88,48.88,48.56,48.58,4100.0,48.88,48.88,48.56,48.58,4100.0
2015-07-01 11:30:00,48.64,49.36,48.64,49.14,11760.0,48.64,49.36,48.64,49.14,11760.0
2015-07-01 12:00:00,49.02,49.36,49.02,49.07,9674.0,49.02,49.36,49.02,49.07,9674.0
2015-07-01 12:30:00,49.12,49.42,49.12,49.31,12244.0,49.12,49.42,49.12,49.31,12244.0
2015-07-01 13:00:00,49.32,49.33,49.19,49.21,14845.0,49.32,49.33,49.19,49.21,14845.0
2015-07-01 13:30:00,49.28,49.31,49.19,49.3,20264.0,49.28,49.31,49.19,49.3,20264.0
2015-07-01 14:00:00,49.3,49.33,49.24,49.3,23835.0,49.3,49.33,49.24,49.3,23835.0
2015-07-01 14:30:00,49.3,49.41,49.28,49.31,28701.0,49.3,49.41,49.28,49.31,28701.0
2015-07-01 15:00:00,49.31,49.31,49.15,49.17,20040.0,49.31,49.31,49.15,49.17,20040.0
2015-07-01 15:30:00,49.18,49.31,49.09,49.16,28785.0,49.18,49.31,49.09,49.16,28785.0
2015-07-02 09:30:00,49.0,49.11,48.17,48.65,14302.0,49.0,49.11,48.17,48.65,14302.0
2015-07-02 10:00:00,48.39,48.54,48.17,48.25,16195.0,48.39,48.54,48.17,48.25,16195.0
2015-07-02 10:30:00,48.2,48.78,48.2,48.72,24378.0,48.2,48.78,48.2,48.72,24378.0
2015-07-02 11:00:00,48.62,48.66,48.36,48.36,17411.0,48.62,48.66,48.36,48.36,17411.0
2015-07-02 11:30:00,48.32,48.37,48.03,48.1,8019.0,48.32,48.37,48.03,48.1,8019.0
2015-07-02 12:00:00,48.08,48.42,48.08,48.3,16394.0,48.08,48.42,48.08,48.3,16394.0
2015-07-02 12:30:00,48.28,48.43,48.19,48.3,4791.0,48.28,48.43,48.19,48.3,4791.0
2015-07-02 13:00:00,48.29,48.35,48.07,48.22,6057.0,48.29,48.35,48.07,48.22,6057.0
2015-07-02 13:30:00,48.26,48.26,48.04,48.09,4055.0,48.26,48.26,48.04,48.09,4055.0
2015-07-02 14:00:00,48.04,48.17,48.01,48.03,10913.0,48.04,48.17,48.01,48.03,10913.0
2015-07-02 14:30:00,48.03,48.04,47.6,47.68,16443.0,48.03,48.04,47.6,47.68,16443.0
2015-07-02 15:00:00,47.69,47.74,47.26,47.64,24538.0,47.69,47.74,47.26,47.64,24538.0
2015-07-02 15:30:00,47.64,47.65,47.38,47.56,19982.0,47.64,47.65,47.38,47.56,19982.0
2015-07-06 09:30:00,47.32,47.77,46.98,47.76,13199.0,47.32,47.77,46.98,47.76,13199.0
2015-07-06 10:00:00,47.74,47.75,47.5,47.65,8510.0,47.74,47.75,47.5,47.65,8510.0
2015-07-06 10:30:00,47.63,47.85,47.5,47.5,14433.0,47.63,47.85,47.5,47.5,14433.0
2015-07-06 11:00:00,47.4,47.57,47.4,47.57,12307.0,47.4,47.57,47.4,47.57,12307.0
2015-07-06 11:30:00,47.55,47.64,47.51,47.59,8130.0,47.55,47.64,47.51,47.59,8130.0
2015-07-06 12:00:00,47.63,47.7,47.5,47.5,9948.0,47.63,47.7,47.5,47.5,9948.0
2015-07-06 12:30:00,47.51,47.59,47.5,47.56,12812.0,47.51,47.59,47.5,47.56,12812.0
2015-07-06 13:00:00,47.55,47.64,47.55,47.56,11646.0,47.55,47.64,47.55,47.56,11646.0
2015-07-06 13:30:00,47.55,47.57,47.05,47.17,6463.0,47.55,47.57,47.05,47.17,6463.0
2015-07-06 14:00:00,47.17,47.35,47.13,47.3,6933.0,47.17,47.35,47.13,47.3,6933.0
2015-07-06 14:30:00,47.23,47.52,47.22,47.51,12258.0,47.23,47.52,47.22,47.51,12258.0
2015-07-06 15:00:00,47.52,47.7,47.43,47.54,13038.0,47.52,47.7,47.43,47.54,13038.0
2015-07-06 15:30:00,47.53,47.99,47.37,47.93,42602.0,47.53,47.99,47.37,47.93,42602.0
2015-07-07 09:30:00,47.74,47.74,46.99,46.99,8442.0,47.74,47.74,46.99,46.99,8442.0
2015-07-07 10:00:00,46.97,47.31,46.71,47.23,30784.0,46.97,47.31,46.71,47.23,30784.0
2015-07-07 10:30:00,47.23,47.31,46.75,47.08,32414.0,47.23,47.31,46.75,47.08,32414.0
2015-07-07 11:00:00,47.06,47.14,46.73,46.86,16805.0,47.06,47.14,46.73,46.86,16805.0
2015-07-07 11:30:00,46.9,47.19,46.85,47.0,31516.0,46.9,47.19,46.85,47.0,31516.0
2015-07-07 12:00:00,47.01,47.14,46.92,46.92,13538.0,47.01,47.14,46.92,46.92,13538.0
2015-07-07 12:30:00,46.9,47.69,46.9,47.69,12002.0,46.9,47.69,46.9,47.69,12002.0
2015-07-07 13:00:00,47.69,47.81,47.48,47.73,18495.0,47.69,47.81,47.48,47.73,18495.0
2015-07-07 13:30:00,47.76,47.97,47.67,47.82,12865.0,47.76,47.97,47.67,47.82,12865.0
2015-07-07 14:00:00,47.75,47.82,47.58,47.82,9480.0,47.75,47.82,47.58,47.82,9480.0
2015-07-07 14:30:00,47.75,48.56,47.72,48.56,17150.0,47.75,48.56,47.72,48.56,17150.0
2015-07-07 15:00:00,48.56,48.98,48.34,48.38,32700.0,48.56,48.98,48.34,48.38,32700.0
2015-07-07 15:30:00,48.32,48.76,48.32,48.63,73383.0,48.32,48.76,48.32,48.63,73383.0
2015-07-08 09:30:00,49.13,49.5,48.64,49.2,17740.0,49.13,49.5,48.64,49.2,17740.0
2015-07-08 10:00:00,49.21,49.98,49.0,49.8,30510.0,49.21,49.98,49.0,49.8,30510.0
2015-07-08 10:30:00,49.74,50.1,49.38,50.01,11751.0,49.74,50.1,49.38,50.01,11751.0
2015-07-08 11:00:00,49.95,50.13,49.84,49.91,11170.0,49.95,50.13,49.84,49.91,11170.0
2015-07-08 11:30:00,50.0,50.17,49.9,50.01,11430.0,50.0,50.17,49.9,50.01,11430.0
2015-07-08 12:00:00,49.87,49.92,49.67,49.76,10400.0,49.87,49.92,49.67,49.76,10400.0
2015-07-08 12:30:00,49.78,49.81,49.48,49.77,5182.0,49.78,49.81,49.48,49.77,5182.0
2015-07-08 13:00:00,49.76,49.79,49.59,49.72,5212.0,49.76,49.79,49.59,49.72,5212.0
2015-07-08 13:30:00,49.75,49.86,49.7,49.78,8518.0,49.75,49.86,49.7,49.78,8518.0
2015-07-08 14:00:00,49.76,49.78,49.41,49.41,4700.0,49.76,49.78,49.41,49.41,4700.0
2015-07-08 14:30:00,49.48,49.61,49.35,49.35,17631.0,49.48,49.61,49.35,49.35,17631.0
2015-07-08 15:00:00,49.43,49.78,49.34,49.38,26249.0,49.43,49.78,49.34,49.38,26249.0
2015-07-08 15:30:00,49.41,49.72,49.37,49.72,40417.0,49.41,49.72,49.37,49.72,40417.0
2015-07-09 09:30:00,49.87,50.96,49.87,49.97,19032.0,49.87,50.96,49.87,49.97,19032.0
2015-07-09 10:00:00,49.99,50.14,49.68,49.73,4850.0,49.99,50.14,49.68,49.73,4850.0
2015-07-09 10:30:00,49.74,49.91,49.68,49.87,6500.0,49.74,49.91,49.68,49.87,6500.0
2015-07-09 11:00:00,49.91,50.02,49.83,49.87,4367.0,49.91,50.02,49.83,49.87,4367.0
2015-07-09 11:30:00,49.83,49.96,49.79,49.85,3000.0,49.83,49.96,49.79,49.85,3000.0
2015-07-09 12:00:00,49.85,49.88,49.75,49.82,2707.0,49.85,49.88,49.75,49.82,2707.0
2015-07-09 12:30:00,49.82,49.92,49.8,49.92,2400.0,49.82,49.92,49.8,49.92,2400.0
2015-07-09 13:00:00,49.87,49.97,49.68,49.79,5321.0,49.87,49.97,49.68,49.79,5321.0
2015-07-09 13:30:00,49.76,49.85,49.65,49.78,7200.0,49.76,49.85,49.65,49.78,7200.0
2015-07-09 14:00:00,49.85,49.89,49.62,49.66,3953.0,49.85,49.89,49.62,49.66,3953.0
2015-07-09 14:30:00,49.64,49.89,49.64,49.88,6204.0,49.64,49.89,49.64,49.88,6204.0
2015-07-09 15:00:00,49.89,49.97,49.79,49.96,7501.0,49.89,49.97,49.79,49.96,7501.0
2015-07-09 15:30:00,49.98,50.02,49.86,50.0,51909.0,49.98,50.02,49.86,50.0,51909.0
2015-07-10 09:30:00,50.53,50.92,50.28,50.87,8597.0,50.53,50.92,50.28,50.87,8597.0
2015-07-10 10:00:00,50.83,50.88,50.65,50.67,27448.0,50.83,50.88,50.65,50.67,27448.0
2015-07-10 10:30:00,50.73,50.73,50.52,50.66,11647.0,50.73,50.73,50.52,50.66,11647.0
2015-07-10 11:00:00,50.72,50.77,50.63,50.73,3402.0,50.72,50.77,50.63,50.73,3402.0
2015-07-10 11:30:00,50.65,50.77,50.6,50.74,7948.0,50.65,50.77,50.6,50.74,7948.0
2015-07-10 12:00:00,50.71,50.73,50.51,50.64,3200.0,50.71,50.73,50.51,50.64,3200.0
2015-07-10 12:30:00,50.64,50.64,50.41,50.44,6500.0,50.64,50.64,50.41,50.44,6500.0
2015-07-10 13:00:00,50.43,50.68,50.41,50.68,13220.0,50.43,50.68,50.41,50.68,13220.0
2015-07-10 13:30:00,50.64,50.64,50.38,50.48,7900.0,50.64,50.64,50.38,50.48,7900.0
2015-07-10 14:00:00,50.48,50.5,50.37,50.37,5838.0,50.48,50.5,50.37,50.37,5838.0
2015-07-10 14:30:00,50.37,50.57,50.35,50.42,10511.0,50.37,50.57,50.35,50.42,10511.0
2015-07-10 15:00:00,50.41,50.44,50.22,50.23,11911.0,50.41,50.44,50.22,50.23,11911.0
2015-07-10 15:30:00,50.22,50.5,50.21,50.41,59987.0,50.22,50.5,50.21,50.41,59987.0
2015-07-13 09:30:00,50.68,50.76,50.03,50.03,17488.0,50.68,50.76,50.03,50.03,17488.0
2015-07-13 10:00:00,50.14,50.16,49.74,49.74,10639.0,50.14,50.16,49.74,49.74,10639.0
2015-07-13 10:30:00,49.75,49.78,49.56,49.64,7100.0,49.75,49.78,49.56,49.64,7100.0
2015-07-13 11:00:00,49.6,49.63,49.23,49.45,5889.0,49.6,49.63,49.23,49.45,5889.0
2015-07-13 11:30:00,49.46,49.98,49.46,49.84,8300.0,49.46,49.98,49.46,49.84,8300.0
2015-07-13 12:00:00,49.86,49.97,49.84,49.84,5374.0,49.86,49.97,49.84,49.84,5374.0
2015-07-13 12:30:00,49.91,49.95,49.78,49.8,16053.0,49.91,49.95,49.78,49.8,16053.0
2015-07-13 13:00:00,49.81,50.09,49.75,50.09,16815.0,49.81,50.09,49.75,50.09,16815.0
2015-07-13 13:30:00,50.1,50.11,49.97,49.98,6400.0,50.1,50.11,49.97,49.98,6400.0
2015-07-13 14:00:00,49.97,50.45,49.92,50.12,13020.0,49.97,50.45,49.92,50.12,13020.0
2015-07-13 14:30:00,50.1,50.59,49.94,50.55,25170.0,50.1,50.59,49.94,50.55,25170.0
2015-07-13 15:00:00,50.55,51.0,50.48,50.98,21375.0,50.55,51.0,50.48,50.98,21375.0
2015-07-13 15:30:00,50.95,51.08,50.74,50.78,42494.0,50.95,51.08,50.74,50.78,42494.0
2015-07-14 09:30:00,50.86,51.06,50.72,50.96,2861.0,50.86,51.06,50.72,50.96,2861.0
2015-07-14 10:00:00,50.94,51.09,50.94,50.98,4719.0,50.94,51.09,50.94,50.98,4719.0
2015-07-14 10:30:00,50.98,51.06,50.9,50.9,3100.0,50.98,51.06,50.9,50.9,3100.0
2015-07-14 11:00:00,51.01,51.06,50.91,51.0,2100.0,51.01,51.06,50.91,51.0,2100.0
2015-07-14 11:30:00,51.06,51.09,51.03,51.04,1900.0,51.06,51.09,51.03,51.04,1900.0
2015-07-14 12:00:00,51.09,51.25,51.03,51.24,6700.0,51.09,51.25,51.03,51.24,6700.0
2015-07-14 12:30:00,51.25,51.31,51.17,51.24,5600.0,51.25,51.31,51.17,51.24,5600.0
2015-07-14 13:00:00,51.23,51.37,51.22,51.3,1728.0,51.23,51.37,51.22,51.3,1728.0
2015-07-14 13:30:00,51.31,51.31,51.17,51.17,6150.0,51.31,51.31,51.17,51.17,6150.0
2015-07-14 14:00:00,51.22,51.25,51.16,51.21,4900.0,51.22,51.25,51.16,51.21,4900.0
2015-07-14 14:30:00,51.21,51.32,51.21,51.25,5003.0,51.21,51.32,51.21,51.25,5003.0
2015-07-14 15:00:00,51.33,51.4,51.28,51.36,8904.0,51.33,51.4,51.28,51.36,8904.0
2015-07-14 15:30:00,51.34,51.37,50.97,51.05,17117.0,51.34,51.37,50.97,51.05,17117.0
2015-07-15 09:30:00,50.94,51.0,50.24,50.36,8589.0,50.94,51.0,50.24,50.36,8589.0
2015-07-15 10:00:00,50.37,50.74,50.13,50.24,6100.0,50.37,50.74,50.13,50.24,6100.0
2015-07-15 10:30:00,50.32,51.13,50.32,51.13,5800.0,50.32,51.13,50.32,51.13,5800.0
2015-07-15 11:00:00,51.14,51.45,51.0,51.38,12651.0,51.14,51.45,51.0,51.38,12651.0
2015-07-15 11:30:00,51.37,51.44,51.09,51.15,7072.0,51.37,51.44,51.09,51.15,7072.0
2015-07-15 12:00:00,51.21,51.3,51.15,51.16,3638.0,51.21,51.3,51.15,51.16,3638.0
2015-07-15 12:30:00,51.18,51.18,50.9,50.99,3800.0,51.18,51.18,50.9,50.99,3800.0
2015-07-15 13:00:00,50.99,51.1,50.88,51.08,4100.0,50.99,51.1,50.88,51.08,4100.0
2015-07-15 13:30:00,51.03,51.03,50.75,50.84,5100.0,51.03,51.03,50.75,50.84,5100.0
2015-07-15 14:00:00,50.85,51.02,50.79,50.8,6410.0,50.85,51.02,50.79,50.8,6410.0
2015-07-15 14:30:00,50.72,50.75,50.49,50.53,4572.0,50.72,50.75,50.49,50.53,4572.0
2015-07-15 15:00:00,50.53,50.54,49.97,50.04,12373.0,50.53,50.54,49.97,50.04,12373.0
2015-07-15 15:30:00,50.06,50.14,49.7,50.04,26105.0,50.06,50.14,49.7,50.04,26105.0
2015-07-16 09:30:00,50.22,51.17,50.07,50.88,6337.0,50.22,51.17,50.07,50.88,6337.0
2015-07-16 10:00:00,50.93,51.3,50.8,51.23,5300.0,50.93,51.3,50.8,51.23,5300.0
2015-07-16 10:30:00,51.18,51.29,51.12,51.25,2830.0,51.18,51.29,51.12,51.25,2830.0
2015-07-16 11:00:00,51.26,51.35,51.08,51.16,2450.0,51.26,51.35,51.08,51.16,2450.0
2015-07-16 11:30:00,51.22,51.37,51.21,51.25,3000.0,51.22,51.37,51.21,51.25,3000.0
2015-07-16 12:00:00,51.18,51.55,51.1,51.55,7300.0,51.18,51.55,51.1,51.55,7300.0
2015-07-16 12:30:00,51.5,52.2,51.49,52.03,55506.0,51.5,52.2,51.49,52.03,55506.0
2015-07-16 13:00:00,52.12,52.12,51.65,51.95,19977.0,52.12,52.12,51.65,51.95,19977.0
2015-07-16 13:30:00,51.95,51.95,51.69,51.78,9234.0,51.95,51.95,51.69,51.78,9234.0
2015-07-16 14:00:00,51.7,51.95,51.7,51.94,24312.0,51.7,51.95,51.7,51.94,24312.0
2015-07-16 14:30:00,51.87,51.93,51.82,51.82,11579.0,51.87,51.93,51.82,51.82,11579.0
2015-07-16 15:00:00,51.83,51.83,51.7,51.7,14090.0,51.83,51.83,51.7,51.7,14090.0
2015-07-16 15:30:00,51.72,51.73,51.61,51.68,24339.0,51.72,51.73,51.61,51.68,24339.0
2015-07-17 09:30:00,51.8,51.8,51.17,51.17,6929.0,51.8,51.8,51.17,51.17,6929.0
2015-07-17 10:00:00,51.58,51.68,51.46,51.5,3000.0,51.58,51.68,51.46,51.5,3000.0
2015-07-17 10:30:00,51.53,51.62,51.52,51.53,900.0,51.53,51.62,51.52,51.53,900.0
2015-07-17 11:00:00,51.52,51.55,51.32,51.32,4611.0,51.52,51.55,51.32,51.32,4611.0
2015-07-17 11:30:00,51.32,51.44,51.32,51.33,2025.0,51.32,51.44,51.32,51.33,2025.0
2015-07-17 12:00:00,51.31,51.33,51.26,51.26,1521.0,51.31,51.33,51.26,51.26,1521.0
2015-07-17 12:30:00,51.28,51.28,51.16,51.16,2100.0,51.28,51.28,51.16,51.16,2100.0
2015-07-17 13:00:00,51.23,51.23,51.01,51.09,3700.0,51.23,51.23,51.01,51.09,3700.0
2015-07-17 13:30:00,51.1,51.1,50.94,50.95,2025.0,51.1,51.1,50.94,50.95,2025.0
2015-07-17 14:00:00,50.99,51.32,50.99,51.32,2900.0,50.99,51.32,50.99,51.32,2900.0
2015-07-17 14:30:00,51.31,51.44,51.22,51.44,4700.0,51.31,51.44,51.22,51.44,4700.0
2015-07-17 15:00:00,51.41,51.41,51.15,51.17,8400.0,51.41,51.41,51.15,51.17,8400.0
2015-07-17 15:30:00,51.21,51.34,51.13,51.27,13704.0,51.21,51.34,51.13,51.27,13704.0
2015-07-20 09:30:00,51.32,51.44,51.07,51.13,3040.0,51.32,51.44,51.07,51.13,3040.0
2015-07-20 10:00:00,51.21,51.21,50.5,50.57,8218.0,51.21,51.21,50.5,50.57,8218.0
2015-07-20 10:30:00,50.69,51.09,50.68,51.0,3986.0,50.69,51.09,50.68,51.0,3986.0
2015-07-20 11:00:00,51.09,51.4,51.08,51.4,3320.0,51.09,51.4,51.08,51.4,3320.0
2015-07-20 11:30:00,51.13,51.72,51.06,51.36,28800.0,51.13,51.72,51.06,51.36,28800.0
2015-07-20 12:00:00,51.26,51.35,51.26,51.27,1600.0,51.26,51.35,51.26,51.27,1600.0
2015-07-20 12:30:00,51.3,51.3,51.18,51.18,1492.0,51.3,51.3,51.18,51.18,1492.0
2015-07-20 13:00:00,51.13,51.14,50.92,51.0,4100.0,51.13,51.14,50.92,51.0,4100.0
2015-07-20 13:30:00,51.07,51.08,50.95,50.95,3100.0,51.07,51.08,50.95,50.95,3100.0
2015-07-20 14:00:00,50.97,51.06,50.91,50.94,3300.0,50.97,51.06,50.91,50.94,3300.0
2015-07-20 14:30:00,50.91,50.94,50.81,50.83,4800.0,50.91,50.94,50.81,50.83,4800.0
2015-07-20 15:00:00,50.79,50.92,50.75,50.8,3662.0,50.79,50.92,50.75,50.8,3662.0
2015-07-20 15:30:00,50.8,50.83,50.61,50.77,15724.0,50.8,50.83,50.61,50.77,15724.0
2015-07-21 09:30:00,50.65,50.9,50.61,50.87,3917.0,50.65,50.9,50.61,50.87,3917.0
2015-07-21 10:00:00,50.88,50.92,50.8,50.89,2898.0,50.88,50.92,50.8,50.89,2898.0
2015-07-21 10:30:00,50.73,50.74,50.12,50.12,5570.0,50.73,50.74,50.12,50.12,5570.0
2015-07-21 11:00:00,50.05,50.12,49.73,50.06,3320.0,50.05,50.12,49.73,50.06,3320.0
2015-07-21 11:30:00,50.05,50.17,50.05,50.17,200.0,50.05,50.17,50.05,50.17,200.0
2015-07-21 12:00:00,50.22,50.23,50.17,50.17,1200.0,50.22,50.23,50.17,50.17,1200.0
2015-07-21 12:30:00,50.23,50.5,50.17,50.46,5116.0,50.23,50.5,50.17,50.46,5116.0
2015-07-21 13:00:00,50.38,50.38,50.13,50.36,1500.0,50.38,50.38,50.13,50.36,1500.0
2015-07-21 13:30:00,50.31,51.13,50.2,50.94,16070.0,50.31,51.13,50.2,50.94,16070.0
2015-07-21 14:00:00,51.0,51.01,50.59,50.76,4762.0,51.0,51.01,50.59,50.76,4762.0
2015-07-21 14:30:00,50.76,50.76,50.59,50.66,2261.0,50.76,50.76,50.59,50.66,2261.0
2015-07-21 15:00:00,50.57,50.66,50.52,50.56,10300.0,50.57,50.66,50.52,50.56,10300.0
2015-07-21 15:30:00,50.67,50.9,50.67,50.72,12181.0,50.67,50.9,50.67,50.72,12181.0
2015-07-22 09:30:00,50.8,51.18,50.78,51.03,8069.0,50.8,51.18,50.78,51.03,8069.0
2015-07-22 10:00:00,51.25,51.58,51.17,51.32,5400.0,51.25,51.58,51.17,51.32,5400.0
2015-07-22 10:30:00,51.44,51.44,51.12,51.15,3100.0,51.44,51.44,51.12,51.15,3100.0
2015-07-22 11:00:00,51.23,51.48,51.15,51.3,10214.0,51.23,51.48,51.15,51.3,10214.0
2015-07-22 11:30:00,51.35,51.45,51.22,51.23,3026.0,51.35,51.45,51.22,51.23,3026.0
2015-07-22 12:00:00,51.23,51.32,51.17,51.21,1609.0,51.23,51.32,51.17,51.21,1609.0
2015-07-22 12:30:00,51.29,51.36,51.22,51.31,2398.0,51.29,51.36,51.22,51.31,2398.0
2015-07-22 13:00:00,51.33,51.36,51.2,51.29,900.0,51.33,51.36,51.2,51.29,900.0
2015-07-22 13:30:00,51.26,51.37,51.23,51.32,2001.0,51.26,51.37,51.23,51.32,2001.0
2015-07-22 14:00:00,51.26,51.4,51.23,51.28,5430.0,51.26,51.4,51.23,51.28,5430.0
2015-07-22 14:30:00,51.29,51.4,51.23,51.34,3700.0,51.29,51.4,51.23,51.34,3700.0
2015-07-22 15:00:00,51.34,51.45,51.17,51.45,42608.0,51.34,51.45,51.17,51.45,42608.0
2015-07-22 15:30:00,51.48,51.76,51.43,51.75,21316.0,51.48,51.76,51.43,51.75,21316.0
2015-07-23 09:30:00,51.9,52.15,51.53,51.95,26395.0,51.9,52.15,51.53,51.95,26395.0
2015-07-23 10:00:00,51.94,52.1,51.8,52.04,6400.0,51.94,52.1,51.8,52.04,6400.0
2015-07-23 10:30:00,51.97,52.2,51.88,52.19,13762.0,51.97,52.2,51.88,52.19,13762.0
2015-07-23 11:00:00,52.19,52.2,52.03,52.12,13040.0,52.19,52.2,52.03,52.12,13040.0
2015-07-23 11:30:00,52.07,52.2,51.97,52.16,31916.0,52.07,52.2,51.97,52.16,31916.0
2015-07-23 12:00:00,52.18,52.2,52.12,52.12,20051.0,52.18,52.2,52.12,52.12,20051.0
2015-07-23 12:30:00,52.17,52.48,52.17,52.45,19612.0,52.17,52.48,52.17,52.45,19612.0
2015-07-23 13:00:00,52.46,52.48,52.21,52.25,4350.0,52.46,52.48,52.21,52.25,4350.0
2015-07-23 13:30:00,52.36,52.62,52.3,52.62,11950.0,52.36,52.62,52.3,52.62,11950.0
2015-07-23 14:00:00,52.6,52.62,52.44,52.6,21150.0,52.6,52.62,52.44,52.6,21150.0
2015-07-23 14:30:00,52.62,52.62,52.49,52.59,15099.0,52.62,52.62,52.49,52.59,15099.0
2015-07-23 15:00:00,52.55,52.62,52.47,52.57,7120.0,52.55,52.62,52.47,52.57,7120.0
2015-07-23 15:30:00,52.57,52.87,52.51,52.72,46477.0,52.57,52.87,52.51,52.72,46477.0
2015-07-24 09:30:00,52.83,53.53,52.81,53.26,26485.0,52.83,53.53,52.81,53.26,26485.0
2015-07-24 10:00:00,53.29,53.62,52.78,52.79,39607.0,53.29,53.62,52.78,52.79,39607.0
2015-07-24 10:30:00,52.85,53.32,52.75,53.21,22796.0,52.85,53.32,52.75,53.21,22796.0
2015-07-24 11:00:00,53.21,53.31,53.09,53.09,57972.0,53.21,53.31,53.09,53.09,57972.0
2015-07-24 11:30:00,53.06,53.06,52.71,52.76,6105.0,53.06,53.06,52.71,52.76,6105.0
2015-07-24 12:00:00,52.79,52.93,52.71,52.9,7689.0,52.79,52.93,52.71,52.9,7689.0
2015-07-24 12:30:00,52.87,53.05,52.87,52.99,22535.0,52.87,53.05,52.87,52.99,22535.0
2015-07-24 13:00:00,52.96,52.99,52.82,52.96,12891.0,52.96,52.99,52.82,52.96,12891.0
2015-07-24 13:30:00,53.04,53.14,52.88,52.88,12325.0,53.04,53.14,52.88,52.88,12325.0
2015-07-24 14:00:00,52.87,52.87,52.39,52.51,3400.0,52.87,52.87,52.39,52.51,3400.0
2015-07-24 14:30:00,52.52,53.15,52.52,53.08,12400.0,52.52,53.15,52.52,53.08,12400.0
2015-07-24 15:00:00,53.08,53.15,52.96,53.03,15700.0,53.08,53.15,52.96,53.03,15700.0
2015-07-24 15:30:00,53.08,53.39,53.04,53.29,63431.0,53.08,53.39,53.04,53.29,63431.0
2015-07-27 09:30:00,52.8,52.8,51.79,52.19,12434.0,52.8,52.8,51.79,52.19,12434.0
2015-07-27 10:00:00,52.15,52.18,51.8,52.08,8800.0,52.15,52.18,51.8,52.08,8800.0
2015-07-27 10:30:00,52.09,52.71,52.09,52.71,17504.0,52.09,52.71,52.09,52.71,17504.0
2015-07-27 11:00:00,52.69,52.69,52.39,52.39,8165.0,52.69,52.69,52.39,52.39,8165.0
2015-07-27 11:30:00,52.39,52.39,51.98,52.27,9200.0,52.39,52.39,51.98,52.27,9200.0
2015-07-27 12:00:00,52.27,52.4,52.27,52.4,6680.0,52.27,52.4,52.27,52.4,6680.0
2015-07-27 12:30:00,52.2,52.27,51.98,51.98,1900.0,52.2,52.27,51.98,51.98,1900.0
2015-07-27 13:00:00,51.95,52.16,51.95,52.1,6023.0,51.95,52.16,51.95,52.1,6023.0
2015-07-27 13:30:00,52.1,52.51,52.01,52.37,8751.0,52.1,52.51,52.01,52.37,8751.0
2015-07-27 14:00:00,52.37,52.5,52.27,52.46,3700.0,52.37,52.5,52.27,52.46,3700.0
2015-07-27 14:30:00,52.45,52.69,52.34,52.62,9050.0,52.45,52.69,52.34,52.62,9050.0
2015-07-27 15:00:00,52.71,52.85,52.39,52.51,17608.0,52.71,52.85,52.39,52.51,17608.0
2015-07-27 15:30:00,52.5,52.81,52.5,52.81,34071.0,52.5,52.81,52.5,52.81,34071.0
2015-07-28 09:30:00,53.14,53.28,51.97,52.18,7354.0,53.14,53.28,51.97,52.18,7354.0
2015-07-28 10:00:00,52.16,52.59,51.96,52.3,4250.0,52.16,52.59,51.96,52.3,4250.0
2015-07-28 10:30:00,52.31,52.38,52.02,52.02,4654.0,52.31,52.38,52.02,52.02,4654.0
2015-07-28 11:00:00,52.02,52.71,52.02,52.69,6099.0,52.02,52.71,52.02,52.69,6099.0
2015-07-28 11:30:00,52.72,53.34,52.67,53.26,7600.0,52.72,53.34,52.67,53.26,7600.0
2015-07-28 12:00:00,53.32,53.48,53.17,53.34,5000.0,53.32,53.48,53.17,53.34,5000.0
2015-07-28 12:30:00,53.29,53.95,53.27,53.73,7434.0,53.29,53.95,53.27,53.73,7434.0
2015-07-28 13:00:00,53.57,53.94,53.42,53.42,4133.0,53.57,53.94,53.42,53.42,4133.0
2015-07-28 13:30:00,53.42,53.61,53.08,53.1,19153.0,53.42,53.61,53.08,53.1,19153.0
2015-07-28 14:00:00,53.13,53.47,53.07,53.07,20190.0,53.13,53.47,53.07,53.07,20190.0
2015-07-28 14:30:00,53.27,53.28,52.82,52.98,13650.0,53.27,53.28,52.82,52.98,13650.0
2015-07-28 15:00:00,52.89,53.1,52.85,52.99,1600.0,52.89,53.1,52.85,52.99,1600.0
2015-07-28 15:30:00,52.88,53.03,52.72,52.95,9342.0,52.88,53.03,52.72,52.95,9342.0
2015-07-29 09:30:00,52.72,52.92,52.03,52.45,8716.0,52.72,52.92,52.03,52.45,8716.0
2015-07-29 10:00:00,52.32,52.33,51.94,52.11,13828.0,52.32,52.33,51.94,52.11,13828.0
2015-07-29 10:30:00,52.07,52.99,52.06,52.69,28482.0,52.07,52.99,52.06,52.69,28482.0
2015-07-29 11:00:00,52.6,52.85,52.5,52.65,6675.0,52.6,52.85,52.5,52.65,6675.0
2015-07-29 11:30:00,52.64,53.13,52.64,52.85,8661.0,52.64,53.13,52.64,52.85,8661.0
2015-07-29 12:00:00,52.96,53.52,52.96,53.49,7680.0,52.96,53.52,52.96,53.49,7680.0
2015-07-29 12:30:00,53.59,54.39,53.53,54.17,12050.0,53.59,54.39,53.53,54.17,12050.0
2015-07-29 13:00:00,54.1,54.6,53.92,54.29,21320.0,54.1,54.6,53.92,54.29,21320.0
2015-07-29 13:30:00,54.51,54.59,54.1,54.59,14345.0,54.51,54.59,54.1,54.59,14345.0
2015-07-29 14:00:00,54.6,54.71,53.69,54.06,17168.0,54.6,54.71,53.69,54.06,17168.0
2015-07-29 14:30:00,54.07,54.59,54.05,54.41,14802.0,54.07,54.59,54.05,54.41,14802.0
2015-07-29 15:00:00,54.39,55.03,54.39,55.03,19733.0,54.39,55.03,54.39,55.03,19733.0
2015-07-29 15:30:00,55.03,55.07,54.09,54.14,53093.0,55.03,55.07,54.09,54.14,53093.0
2015-07-30 09:30:00,53.88,53.88,52.56,52.56,43065.0,53.88,53.88,52.56,52.56,43065.0
2015-07-30 10:00:00,52.55,52.62,52.1,52.36,11970.0,52.55,52.62,52.1,52.36,11970.0
2015-07-30 10:30:00,52.38,52.74,52.34,52.53,11264.0,52.38,52.74,52.34,52.53,11264.0
2015-07-30 11:00:00,52.76,53.15,52.62,53.15,13306.0,52.76,53.15,52.62,53.15,13306.0
2015-07-30 11:30:00,53.26,53.82,53.26,53.65,7953.0,53.26,53.82,53.26,53.65,7953.0
2015-07-30 12:00:00,53.66,54.01,53.66,53.89,3205.0,53.66,54.01,53.66,53.89,3205.0
2015-07-30 12:30:00,53.82,53.99,53.82,53.88,2650.0,53.82,53.99,53.82,53.88,2650.0
2015-07-30 13:00:00,53.91,53.94,53.71,53.84,3953.0,53.91,53.94,53.71,53.84,3953.0
2015-07-30 13:30:00,53.76,53.76,53.46,53.51,5028.0,53.76,53.76,53.46,53.51,5028.0
2015-07-30 14:00:00,53.51,53.51,53.3,53.3,6769.0,53.51,53.51,53.3,53.3,6769.0
2015-07-30 14:30:00,53.31,53.56,52.8,53.5,26853.0,53.31,53.56,52.8,53.5,26853.0
2015-07-30 15:00:00,53.41,53.68,53.41,53.66,5343.0,53.41,53.68,53.41,53.66,5343.0
2015-07-30 15:30:00,53.57,53.63,53.31,53.61,18599.0,53.57,53.63,53.31,53.61,18599.0
2015-07-31 09:30:00,53.53,54.16,53.04,54.16,12325.0,53.53,54.16,53.04,54.16,12325.0
2015-07-31 10:00:00,54.15,54.29,53.79,54.02,23181.0,54.15,54.29,53.79,54.02,23181.0
2015-07-31 10:30:00,53.9,54.69,53.71,54.43,17785.0,53.9,54.69,53.71,54.43,17785.0
2015-07-31 11:00:00,54.57,54.6,54.12,54.14,9599.0,54.57,54.6,54.12,54.14,9599.0
2015-07-31 11:30:00,54.31,54.45,54.14,54.14,5094.0,54.31,54.45,54.14,54.14,5094.0
2015-07-31 12:00:00,54.31,54.31,54.1,54.14,6500.0,54.31,54.31,54.1,54.14,6500.0
2015-07-31 12:30:00,54.35,54.35,54.16,54.28,5189.0,54.35,54.35,54.16,54.28,5189.0
2015-07-31 13:00:00,54.28,54.37,54.11,54.18,4706.0,54.28,54.37,54.11,54.18,4706.0
2015-07-31 13:30:00,54.22,54.23,53.77,53.77,18405.0,54.22,54.23,53.77,53.77,18405.0
2015-07-31 14:00:00,53.76,53.85,53.35,53.35,7044.0,53.76,53.85,53.35,53.35,7044.0
2015-07-31 14:30:00,53.4,53.69,53.3,53.61,3903.0,53.4,53.69,53.3,53.61,3903.0
2015-07-31 15:00:00,53.62,53.67,53.48,53.58,12070.0,53.62,53.67,53.48,53.58,12070.0
2015-07-31 15:30:00,53.62,54.0,53.55,53.96,29603.0,53.62,54.0,53.55,53.96,29603.0
2015-08-03 09:30:00,53.45,53.89,51.56,53.7,36480.0,53.45,53.89,51.56,53.7,36480.0
2015-08-03 10:00:00,53.49,53.69,53.08,53.21,8879.0,53.49,53.69,53.08,53.21,8879.0
2015-08-03 10:30:00,53.3,53.59,53.1,53.57,4915.0,53.3,53.59,53.1,53.57,4915.0
2015-08-03 11:00:00,53.58,54.09,53.41,53.88,9050.0,53.58,54.09,53.41,53.88,9050.0
2015-08-03 11:30:00,53.94,54.1,53.26,53.26,32493.0,53.94,54.1,53.26,53.26,32493.0
2015-08-03 12:00:00,53.32,53.37,52.88,52.91,17400.0,53.32,53.37,52.88,52.91,17400.0
2015-08-03 12:30:00,52.89,52.89,52.48,52.48,12004.0,52.89,52.89,52.48,52.48,12004.0
2015-08-03 13:00:00,52.45,52.59,52.07,52.4,8886.0,52.45,52.59,52.07,52.4,8886.0
2015-08-03 13:30:00,52.41,52.43,52.16,52.34,10300.0,52.41,52.43,52.16,52.34,10300.0
2015-08-03 14:00:00,52.34,52.38,52.2,52.29,5366.0,52.34,52.38,52.2,52.29,5366.0
2015-08-03 14:30:00,52.34,52.78,52.29,52.74,66624.0,52.34,52.78,52.29,52.74,66624.0
2015-08-03 15:00:00,52.7,52.73,52.38,52.48,18543.0,52.7,52.73,52.38,52.48,18543.0
2015-08-03 15:30:00,52.55,52.62,52.45,52.54,29214.0,52.55,52.62,52.45,52.54,29214.0
2015-08-04 09:30:00,52.64,53.17,52.35,52.99,9014.0,52.64,53.17,52.35,52.99,9014.0
2015-08-04 10:00:00,52.82,52.96,52.62,52.88,5848.0,52.82,52.96,52.62,52.88,5848.0
2015-08-04 10:30:00,52.93,53.0,52.7,52.7,2463.0,52.93,53.0,52.7,52.7,2463.0
2015-08-04 11:00:00,52.79,52.99,52.79,52.85,2200.0,52.79,52.99,52.79,52.85,2200.0
2015-08-04 11:30:00,52.85,52.91,52.8,52.8,1900.0,52.85,52.91,52.8,52.8,1900.0
2015-08-04 12:00:00,52.91,52.97,52.78,52.79,12200.0,52.91,52.97,52.78,52.79,12200.0
2015-08-04 12:30:00,52.82,52.82,52.64,52.72,2700.0,52.82,52.82,52.64,52.72,2700.0
2015-08-04 13:00:00,52.74,52.76,52.51,52.63,3100.0,52.74,52.76,52.51,52.63,3100.0
2015-08-04 13:30:00,52.66,52.74,52.56,52.64,2900.0,52.66,52.74,52.56,52.64,2900.0
2015-08-04 14:00:00,52.68,52.75,52.61,52.67,4650.0,52.68,52.75,52.61,52.67,4650.0
2015-08-04 14:30:00,52.7,52.88,52.66,52.66,2850.0,52.7,52.88,52.66,52.66,2850.0
2015-08-04 15:00:00,52.8,52.89,52.73,52.82,4600.0,52.8,52.89,52.73,52.82,4600.0
2015-08-04 15:30:00,52.85,53.09,52.77,53.0,19190.0,52.85,53.09,52.77,53.0,19190.0
2015-08-05 09:30:00,52.3,52.86,52.02,52.75,33449.0,52.3,52.86,52.02,52.75,33449.0
2015-08-05 10:00:00,52.77,53.5,52.77,52.81,19418.0,52.77,53.5,52.77,52.81,19418.0
2015-08-05 10:30:00,52.97,53.25,52.66,52.77,13751.0,52.97,53.25,52.66,52.77,13751.0
2015-08-05 11:00:00,52.85,53.03,52.7,52.7,43000.0,52.85,53.03,52.7,52.7,43000.0
2015-08-05 11:30:00,52.66,53.16,52.59,52.59,9756.0,52.66,53.16,52.59,52.59,9756.0
2015-08-05 12:00:00,52.55,52.68,52.05,52.06,9412.0,52.55,52.68,52.05,52.06,9412.0
2015-08-05 12:30:00,52.1,53.01,51.81,52.54,10168.0,52.1,53.01,51.81,52.54,10168.0
2015-08-05 13:00:00,52.55,52.67,52.26,52.28,2400.0,52.55,52.67,52.26,52.28,2400.0
2015-08-05 13:30:00,52.31,52.52,52.27,52.35,5800.0,52.31,52.52,52.27,52.35,5800.0
2015-08-05 14:00:00,52.34,52.65,52.24,52.61,8945.0,52.34,52.65,52.24,52.61,8945.0
2015-08-05 14:30:00,52.59,52.63,52.46,52.46,5700.0,52.59,52.63,52.46,52.46,5700.0
2015-08-05 15:00:00,52.44,52.5,52.21,52.23,31077.0,52.44,52.5,52.21,52.23,31077.0
2015-08-05 15:30:00,52.26,52.46,52.2,52.22,29649.0,52.26,52.46,52.2,52.22,29649.0
2015-08-06 09:30:00,52.14,52.45,51.97,52.15,9995.0,52.14,52.45,51.97,52.15,9995.0
2015-08-06 10:00:00,52.14,52.36,51.66,51.66,8894.0,52.14,52.36,51.66,51.66,8894.0
2015-08-06 10:30:00,51.67,51.99,51.57,51.99,12000.0,51.67,51.99,51.57,51.99,12000.0
2015-08-06 11:00:00,52.0,52.0,51.27,51.27,9938.0,52.0,52.0,51.27,51.27,9938.0
2015-08-06 11:30:00,51.31,51.32,50.84,50.84,12740.0,51.31,51.32,50.84,50.84,12740.0
2015-08-06 12:00:00,50.93,51.0,50.27,50.42,11525.0,50.93,51.0,50.27,50.42,11525.0
2015-08-06 12:30:00,50.49,50.79,50.34,50.36,7376.0,50.49,50.79,50.34,50.36,7376.0
2015-08-06 13:00:00,50.28,50.62,50.13,50.62,12137.0,50.28,50.62,50.13,50.62,12137.0
2015-08-06 13:30:00,50.67,50.86,50.56,50.84,14806.0,50.67,50.86,50.56,50.84,14806.0
2015-08-06 14:00:00,50.8,50.97,50.64,50.97,8208.0,50.8,50.97,50.64,50.97,8208.0
2015-08-06 14:30:00,50.93,51.0,50.72,50.72,7549.0,50.93,51.0,50.72,50.72,7549.0
2015-08-06 15:00:00,50.77,50.83,50.16,50.61,20081.0,50.77,50.83,50.16,50.61,20081.0
2015-08-06 15:30:00,50.62,50.64,50.03,50.45,60881.0,50.62,50.64,50.03,50.45,60881.0
2015-08-07 09:30:00,54.0,54.0,50.51,51.9,212013.0,54.0,54.0,50.51,51.9,212013.0
2015-08-07 10:00:00,51.87,53.08,51.49,51.6,111198.0,51.87,53.08,51.49,51.6,111198.0
2015-08-07 10:30:00,51.5,51.8,50.0,50.3,49248.0,51.5,51.8,50.0,50.3,49248.0
2015-08-07 11:00:00,50.06,50.26,49.04,50.18,21560.0,50.06,50.26,49.04,50.18,21560.0
2015-08-07 11:30:00,49.53,50.14,49.0,49.22,44905.0,49.53,50.14,49.0,49.22,44905.0
2015-08-07 12:00:00,49.44,50.6,49.44,50.4,30653.0,49.44,50.6,49.44,50.4,30653.0
2015-08-07 12:30:00,50.33,50.54,49.91,50.0,14900.0,50.33,50.54,49.91,50.0,14900.0
2015-08-07 13:00:00,50.0,50.46,50.0,50.09,22140.0,50.0,50.46,50.0,50.09,22140.0
2015-08-07 13:30:00,50.29,50.58,49.97,50.31,25300.0,50.29,50.58,49.97,50.31,25300.0
2015-08-07 14:00:00,50.23,50.37,49.49,49.63,37113.0,50.23,50.37,49.49,49.63,37113.0
2015-08-07 14:30:00,49.63,49.95,49.27,49.64,13020.0,49.63,49.95,49.27,49.64,13020.0
2015-08-07 15:00:00,49.66,49.78,48.61,49.32,25474.0,49.66,49.78,48.61,49.32,25474.0
2015-08-07 15:30:00,49.4,50.04,49.07,49.64,57822.0,49.4,50.04,49.07,49.64,57822.0
2015-08-10 09:30:00,49.13,49.9,48.65,49.9,49897.0,49.13,49.9,48.65,49.9,49897.0
2015-08-10 10:00:00,49.9,50.44,49.77,50.0,32297.0,49.9,50.44,49.77,50.0,32297.0
2015-08-10 10:30:00,50.02,50.05,49.45,49.54,9516.0,50.02,50.05,49.45,49.54,9516.0
2015-08-10 11:00:00,49.61,49.72,49.36,49.72,9900.0,49.61,49.72,49.36,49.72,9900.0
2015-08-10 11:30:00,49.74,49.74,49.54,49.71,7194.0,49.74,49.74,49.54,49.71,7194.0
2015-08-10 12:00:00,49.73,50.47,49.66,50.4,18673.0,49.73,50.47,49.66,50.4,18673.0
2015-08-10 12:30:00,50.4,50.56,50.0,50.31,8481.0,50.4,50.56,50.0,50.31,8481.0
2015-08-10 13:00:00,50.32,51.07,50.17,50.56,22270.0,50.32,51.07,50.17,50.56,22270.0
2015-08-10 13:30:00,50.48,50.99,50.19,50.36,28450.0,50.48,50.99,50.19,50.36,28450.0
2015-08-10 14:00:00,50.37,50.55,50.2,50.32,41495.0,50.37,50.55,50.2,50.32,41495.0
2015-08-10 14:30:00,50.3,51.12,50.2,50.58,18300.0,50.3,51.12,50.2,50.58,18300.0
2015-08-10 15:00:00,50.64,51.16,50.59,50.6,11598.0,50.64,51.16,50.59,50.6,11598.0
2015-08-10 15:30:00,50.41,51.43,50.41,51.08,70304.0,50.41,51.43,50.41,51.08,70304.0
2015-08-11 09:30:00,50.51,50.54,49.82,49.98,30058.0,50.51,50.54,49.82,49.98,30058.0
2015-08-11 10:00:00,49.93,50.01,49.52,49.86,16440.0,49.93,50.01,49.52,49.86,16440.0
2015-08-11 10:30:00,49.97,50.16,49.6,49.75,16435.0,49.97,50.16,49.6,49.75,16435.0
2015-08-11 11:00:00,49.75,50.2,49.0,49.6,29116.0,49.75,50.2,49.0,49.6,29116.0
2015-08-11 11:30:00,49.6,49.9,48.95,49.21,33852.0,49.6,49.9,48.95,49.21,33852.0
2015-08-11 12:00:00,49.21,49.66,49.18,49.63,35064.0,49.21,49.66,49.18,49.63,35064.0
2015-08-11 12:30:00,49.63,49.89,49.37,49.48,24200.0,49.63,49.89,49.37,49.48,24200.0
2015-08-11 13:00:00,49.36,49.59,48.7,48.7,9648.0,49.36,49.59,48.7,48.7,9648.0
2015-08-11 13:30:00,48.76,49.0,48.3,48.3,13672.0,48.76,49.0,48.3,48.3,13672.0
2015-08-11 14:00:00,48.26,48.26,47.47,47.47,41821.0,48.26,48.26,47.47,47.47,41821.0
2015-08-11 14:30:00,47.37,47.94,46.89,47.93,15952.0,47.37,47.94,46.89,47.93,15952.0
2015-08-11 15:00:00,47.94,47.94,47.08,47.36,12550.0,47.94,47.94,47.08,47.36,12550.0
2015-08-11 15:30:00,47.47,48.0,47.33,47.89,52076.0,47.47,48.0,47.33,47.89,52076.0
2015-08-12 09:30:00,47.34,47.35,46.26,46.56,24575.0,47.34,47.35,46.26,46.56,24575.0
2015-08-12 10:00:00,46.56,46.56,45.17,45.48,26568.0,46.56,46.56,45.17,45.48,26568.0
2015-08-12 10:30:00,45.5,45.5,44.86,44.95,22270.0,45.5,45.5,44.86,44.95,22270.0
2015-08-12 11:00:00,45.05,45.4,44.82,45.34,15070.0,45.05,45.4,44.82,45.34,15070.0
2015-08-12 11:30:00,45.24,45.5,45.21,45.4,13988.0,45.24,45.5,45.21,45.4,13988.0
2015-08-12 12:00:00,45.43,46.12,45.34,45.93,26805.0,45.43,46.12,45.34,45.93,26805.0
2015-08-12 12:30:00,45.98,46.14,45.8,45.8,14725.0,45.98,46.14,45.8,45.8,14725.0
2015-08-12 13:00:00,45.89,45.92,45.32,45.71,19191.0,45.89,45.92,45.32,45.71,19191.0
2015-08-12 13:30:00,45.56,45.75,45.28,45.75,16250.0,45.56,45.75,45.28,45.75,16250.0
2015-08-12 14:00:00,45.61,45.61,45.19,45.29,16407.0,45.61,45.61,45.19,45.29,16407.0
2015-08-12 14:30:00,45.26,45.61,45.14,45.61,11400.0,45.26,45.61,45.14,45.61,11400.0
2015-08-12 15:00:00,45.52,45.68,45.3,45.6,17981.0,45.52,45.68,45.3,45.6,17981.0
2015-08-12 15:30:00,45.58,45.8,45.46,45.72,37604.0,45.58,45.8,45.46,45.72,37604.0
2015-08-13 09:30:00,45.68,46.38,45.01,45.19,14733.0,45.68,46.38,45.01,45.19,14733.0
2015-08-13 10:00:00,45.19,45.72,45.15,45.72,13446.0,45.19,45.72,45.15,45.72,13446.0
2015-08-13 10:30:00,45.78,46.0,45.6,45.7,14700.0,45.78,46.0,45.6,45.7,14700.0
2015-08-13 11:00:00,45.75,45.79,45.6,45.61,11050.0,45.75,45.79,45.6,45.61,11050.0
2015-08-13 11:30:00,45.62,45.77,45.62,45.68,5692.0,45.62,45.77,45.62,45.68,5692.0
2015-08-13 12:00:00,45.71,45.89,45.65,45.75,6595.0,45.71,45.89,45.65,45.75,6595.0
2015-08-13 12:30:00,45.77,45.88,45.66,45.85,7150.0,45.77,45.88,45.66,45.85,7150.0
2015-08-13 13:00:00,45.81,45.95,45.73,45.82,4800.0,45.81,45.95,45.73,45.82,4800.0
2015-08-13 13:30:00,45.85,45.85,45.7,45.79,10904.0,45.85,45.85,45.7,45.79,10904.0
2015-08-13 14:00:00,45.78,46.07,45.7,46.03,11779.0,45.78,46.07,45.7,46.03,11779.0
2015-08-13 14:30:00,46.05,47.04,46.04,46.82,29049.0,46.05,47.04,46.04,46.82,29049.0
2015-08-13 15:00:00,46.82,47.05,46.56,46.56,13128.0,46.82,47.05,46.56,46.56,13128.0
2015-08-13 15:30:00,46.53,46.53,46.08,46.22,34565.0,46.53,46.53,46.08,46.22,34565.0
2015-08-14 09:30:00,46.32,46.36,45.86,46.2,11212.0,46.32,46.36,45.86,46.2,11212.0
2015-08-14 10:00:00,46.33,46.42,46.21,46.41,14800.0,46.33,46.42,46.21,46.41,14800.0
2015-08-14 10:30:00,46.43,46.47,46.31,46.37,4942.0,46.43,46.47,46.31,46.37,4942.0
2015-08-14 11:00:00,46.34,46.49,46.25,46.4,13400.0,46.34,46.49,46.25,46.4,13400.0
2015-08-14 11:30:00,46.43,46.72,46.41,46.6,2726.0,46.43,46.72,46.41,46.6,2726.0
2015-08-14 12:00:00,46.63,46.63,46.46,46.54,2623.0,46.63,46.63,46.46,46.54,2623.0
2015-08-14 12:30:00,46.49,46.52,46.3,46.51,7496.0,46.49,46.52,46.3,46.51,7496.0
2015-08-14 13:00:00,46.41,46.81,46.35,46.78,6249.0,46.41,46.81,46.35,46.78,6249.0
2015-08-14 13:30:00,46.79,47.0,46.64,46.85,10378.0,46.79,47.0,46.64,46.85,10378.0
2015-08-14 14:00:00,46.9,47.39,46.8,47.2,31669.0,46.9,47.39,46.8,47.2,31669.0
2015-08-14 14:30:00,47.25,47.59,47.15,47.49,27509.0,47.25,47.59,47.15,47.49,27509.0
2015-08-14 15:00:00,47.49,47.78,47.49,47.71,14510.0,47.49,47.78,47.49,47.71,14510.0
2015-08-14 15:30:00,47.68,48.25,47.67,48.02,72601.0,47.68,48.25,47.67,48.02,72601.0
2015-08-17 09:30:00,47.95,48.18,46.46,46.74,17350.0,47.95,48.18,46.46,46.74,17350.0
2015-08-17 10:00:00,46.85,47.51,46.48,47.44,14380.0,46.85,47.51,46.48,47.44,14380.0
2015-08-17 10:30:00,47.39,47.39,46.85,47.16,12250.0,47.39,47.39,46.85,47.16,12250.0
2015-08-17 11:00:00,47.05,47.26,46.97,47.12,7000.0,47.05,47.26,46.97,47.12,7000.0
2015-08-17 11:30:00,47.0,47.01,46.54,46.69,9167.0,47.0,47.01,46.54,46.69,9167.0
2015-08-17 12:00:00,46.63,46.91,46.53,46.68,24114.0,46.63,46.91,46.53,46.68,24114.0
2015-08-17 12:30:00,46.66,46.79,46.63,46.69,4900.0,46.66,46.79,46.63,46.69,4900.0
2015-08-17 13:00:00,46.79,46.99,46.7,46.99,4389.0,46.79,46.99,46.7,46.99,4389.0
2015-08-17 13:30:00,47.01,47.05,46.72,46.84,5603.0,47.01,47.05,46.72,46.84,5603.0
2015-08-17 14:00:00,46.89,47.03,46.82,46.88,4695.0,46.89,47.03,46.82,46.88,4695.0
2015-08-17 14:30:00,46.85,47.01,46.8,46.85,5799.0,46.85,47.01,46.8,46.85,5799.0
2015-08-17 15:00:00,46.83,47.94,46.79,47.94,26342.0,46.83,47.94,46.79,47.94,26342.0
2015-08-17 15:30:00,47.93,48.06,47.64,47.85,36812.0,47.93,48.06,47.64,47.85,36812.0
2015-08-18 09:30:00,47.69,47.93,47.44,47.44,3283.0,47.69,47.93,47.44,47.44,3283.0
2015-08-18 10:00:00,47.37,47.56,47.3,47.5,2000.0,47.37,47.56,47.3,47.5,2000.0
2015-08-18 10:30:00,47.32,47.34,46.98,47.33,5780.0,47.32,47.34,46.98,47.33,5780.0
2015-08-18 11:00:00,47.3,47.46,47.22,47.34,2183.0,47.3,47.46,47.22,47.34,2183.0
2015-08-18 11:30:00,47.09,47.26,46.87,46.91,3800.0,47.09,47.26,46.87,46.91,3800.0
2015-08-18 12:00:00,46.88,47.02,46.84,46.89,2100.0,46.88,47.02,46.84,46.89,2100.0
2015-08-18 12:30:00,46.9,47.12,46.84,46.93,13454.0,46.9,47.12,46.84,46.93,13454.0
2015-08-18 13:00:00,46.9,47.04,46.86,46.97,3800.0,46.9,47.04,46.86,46.97,3800.0
2015-08-18 13:30:00,47.04,47.07,46.91,46.95,7300.0,47.04,47.07,46.91,46.95,7300.0
2015-08-18 14:00:00,47.06,47.09,46.92,47.08,3216.0,47.06,47.09,46.92,47.08,3216.0
2015-08-18 14:30:00,47.03,47.03,46.89,46.89,4921.0,47.03,47.03,46.89,46.89,4921.0
2015-08-18 15:00:00,46.89,47.02,46.87,47.0,6516.0,46.89,47.02,46.87,47.0,6516.0
2015-08-18 15:30:00,46.93,47.04,46.8,46.96,32386.0,46.93,47.04,46.8,46.96,32386.0
2015-08-19 09:30:00,46.9,46.9,46.36,46.86,6677.0,46.9,46.9,46.36,46.86,6677.0
2015-08-19 10:00:00,46.83,47.14,46.76,46.76,2530.0,46.83,47.14,46.76,46.76,2530.0
2015-08-19 10:30:00,46.72,46.98,46.66,46.66,7044.0,46.72,46.98,46.66,46.66,7044.0
2015-08-19 11:00:00,46.78,46.89,46.68,46.73,5900.0,46.78,46.89,46.68,46.73,5900.0
2015-08-19 11:30:00,46.74,46.76,46.63,46.74,8415.0,46.74,46.76,46.63,46.74,8415.0
2015-08-19 12:00:00,46.77,46.89,46.59,46.6,3040.0,46.77,46.89,46.59,46.6,3040.0
2015-08-19 12:30:00,46.59,46.84,46.58,46.8,2600.0,46.59,46.84,46.58,46.8,2600.0
2015-08-19 13:00:00,46.79,47.02,46.77,46.77,4807.0,46.79,47.02,46.77,46.77,4807.0
2015-08-19 13:30:00,46.81,47.05,46.71,46.84,5743.0,46.81,47.05,46.71,46.84,5743.0
2015-08-19 14:00:00,46.82,47.17,46.73,46.73,3504.0,46.82,47.17,46.73,46.73,3504.0
2015-08-19 14:30:00,46.84,46.98,46.7,46.7,7976.0,46.84,46.98,46.7,46.7,7976.0
2015-08-19 15:00:00,46.56,46.77,46.48,46.48,3100.0,46.56,46.77,46.48,46.48,3100.0
2015-08-19 15:30:00,46.54,46.69,46.5,46.5,12222.0,46.54,46.69,46.5,46.5,12222.0
2015-08-20 09:30:00,46.0,46.07,45.33,45.55,9973.0,46.0,46.07,45.33,45.55,9973.0
2015-08-20 10:00:00,45.56,45.98,45.56,45.8,15266.0,45.56,45.98,45.56,45.8,15266.0
2015-08-20 10:30:00,45.7,45.85,45.68,45.85,7700.0,45.7,45.85,45.68,45.85,7700.0
2015-08-20 11:00:00,45.81,45.84,45.66,45.7,11754.0,45.81,45.84,45.66,45.7,11754.0
2015-08-20 11:30:00,45.69,45.78,45.57,45.69,13098.0,45.69,45.78,45.57,45.69,13098.0
2015-08-20 12:00:00,45.67,46.3,45.52,46.29,22974.0,45.67,46.3,45.52,46.29,22974.0
2015-08-20 12:30:00,46.29,46.39,46.0,46.06,16124.0,46.29,46.39,46.0,46.06,16124.0
2015-08-20 13:00:00,46.06,46.33,46.01,46.32,11240.0,46.06,46.33,46.01,46.32,11240.0
2015-08-20 13:30:00,46.33,46.41,46.23,46.4,7100.0,46.33,46.41,46.23,46.4,7100.0
2015-08-20 14:00:00,46.3,46.45,46.15,46.19,5950.0,46.3,46.45,46.15,46.19,5950.0
2015-08-20 14:30:00,46.22,46.41,46.06,46.31,11915.0,46.22,46.41,46.06,46.31,11915.0
2015-08-20 15:00:00,46.25,46.27,46.01,46.13,19698.0,46.25,46.27,46.01,46.13,19698.0
2015-08-20 15:30:00,46.12,46.25,45.87,45.96,58415.0,46.12,46.25,45.87,45.96,58415.0
2015-08-21 09:30:00,44.01,45.25,44.01,44.9,45756.0,44.01,45.25,44.01,44.9,45756.0
2015-08-21 10:00:00,45.0,45.08,44.2,44.75,31643.0,45.0,45.08,44.2,44.75,31643.0
2015-08-21 10:30:00,44.51,44.68,44.3,44.55,11588.0,44.51,44.68,44.3,44.55,11588.0
2015-08-21 11:00:00,44.45,44.79,44.31,44.45,14662.0,44.45,44.79,44.31,44.45,14662.0
2015-08-21 11:30:00,44.39,44.71,44.14,44.71,7200.0,44.39,44.71,44.14,44.71,7200.0
2015-08-21 12:00:00,44.85,45.25,44.68,44.72,10915.0,44.85,45.25,44.68,44.72,10915.0
2015-08-21 12:30:00,44.61,44.78,44.26,44.28,2306.0,44.61,44.78,44.26,44.28,2306.0
2015-08-21 13:00:00,44.29,44.58,44.09,44.58,9038.0,44.29,44.58,44.09,44.58,9038.0
2015-08-21 13:30:00,44.53,44.74,44.48,44.7,15584.0,44.53,44.74,44.48,44.7,15584.0
2015-08-21 14:00:00,44.67,45.0,44.23,44.4,18140.0,44.67,45.0,44.23,44.4,18140.0
2015-08-21 14:30:00,44.4,44.52,43.19,43.29,20099.0,44.4,44.52,43.19,43.29,20099.0
2015-08-21 15:00:00,43.4,43.4,42.51,42.57,23270.0,43.4,43.4,42.51,42.57,23270.0
2015-08-21 15:30:00,42.75,43.45,42.41,43.45,66797.0,42.75,43.45,42.41,43.45,66797.0
2015-08-24 09:30:00,40.94,40.94,39.05,39.9,30358.0,40.94,40.94,39.05,39.9,30358.0
2015-08-24 10:00:00,39.91,41.52,39.88,41.28,40213.0,39.91,41.52,39.88,41.28,40213.0
2015-08-24 10:30:00,41.27,41.85,40.98,41.8,12658.0,41.27,41.85,40.98,41.8,12658.0
2015-08-24 11:00:00,41.86,42.11,41.86,42.04,21204.0,41.86,42.11,41.86,42.04,21204.0
2015-08-24 11:30:00,42.05,43.07,42.05,43.07,17218.0,42.05,43.07,42.05,43.07,17218.0
2015-08-24 12:00:00,43.0,43.93,42.86,43.81,31069.0,43.0,43.93,42.86,43.81,31069.0
2015-08-24 12:30:00,43.72,43.99,43.69,43.83,15800.0,43.72,43.99,43.69,43.83,15800.0
2015-08-24 13:00:00,43.81,44.15,43.81,44.04,26364.0,43.81,44.15,43.81,44.04,26364.0
2015-08-24 13:30:00,44.04,44.04,43.39,43.39,18377.0,44.04,44.04,43.39,43.39,18377.0
2015-08-24 14:00:00,43.35,43.35,42.64,42.64,9225.0,43.35,43.35,42.64,42.64,9225.0
2015-08-24 14:30:00,42.62,42.62,42.04,42.15,29553.0,42.62,42.62,42.04,42.15,29553.0
2015-08-24 15:00:00,42.14,42.45,42.06,42.33,33789.0,42.14,42.45,42.06,42.33,33789.0
2015-08-24 15:30:00,42.27,43.08,42.08,42.75,35885.0,42.27,43.08,42.08,42.75,35885.0
2015-08-25 09:30:00,43.58,44.03,43.04,43.21,12631.0,43.58,44.03,43.04,43.21,12631.0
2015-08-25 10:00:00,43.21,43.59,42.79,43.59,24220.0,43.21,43.59,42.79,43.59,24220.0
2015-08-25 10:30:00,43.53,43.61,43.32,43.39,5796.0,43.53,43.61,43.32,43.39,5796.0
2015-08-25 11:00:00,43.48,43.77,43.48,43.64,10764.0,43.48,43.77,43.48,43.64,10764.0
2015-08-25 11:30:00,43.62,43.95,43.62,43.75,6770.0,43.62,43.95,43.62,43.75,6770.0
2015-08-25 12:00:00,43.82,44.0,43.79,43.89,4114.0,43.82,44.0,43.79,43.89,4114.0
2015-08-25 12:30:00,43.89,43.96,43.76,43.76,10598.0,43.89,43.96,43.76,43.76,10598.0
2015-08-25 13:00:00,43.87,43.93,43.2,43.2,10200.0,43.87,43.93,43.2,43.2,10200.0
2015-08-25 13:30:00,43.19,43.65,43.17,43.45,11150.0,43.19,43.65,43.17,43.45,11150.0
2015-08-25 14:00:00,43.45,43.51,43.15,43.51,8970.0,43.45,43.51,43.15,43.51,8970.0
2015-08-25 14:30:00,43.51,43.62,43.31,43.59,9781.0,43.51,43.62,43.31,43.59,9781.0
2015-08-25 15:00:00,43.57,43.63,43.0,43.4,25351.0,43.57,43.63,43.0,43.4,25351.0
2015-08-25 15:30:00,43.39,43.41,42.96,43.02,73721.0,43.39,43.41,42.96,43.02,73721.0
2015-08-26 09:30:00,44.16,44.16,43.35,43.41,13400.0,44.16,44.16,43.35,43.41,13400.0
2015-08-26 10:00:00,43.41,43.8,43.24,43.74,12078.0,43.41,43.8,43.24,43.74,12078.0
2015-08-26 10:30:00,43.81,43.82,43.33,43.44,18191.0,43.81,43.82,43.33,43.44,18191.0
2015-08-26 11:00:00,43.44,43.81,43.3,43.79,22201.0,43.44,43.81,43.3,43.79,22201.0
2015-08-26 11:30:00,43.77,43.84,43.43,43.77,18104.0,43.77,43.84,43.43,43.77,18104.0
2015-08-26 12:00:00,43.66,43.87,43.58,43.64,12800.0,43.66,43.87,43.58,43.64,12800.0
2015-08-26 12:30:00,43.63,44.03,43.24,44.03,8750.0,43.63,44.03,43.24,44.03,8750.0
2015-08-26 13:00:00,43.98,44.51,43.89,44.22,11224.0,43.98,44.51,43.89,44.22,11224.0
2015-08-26 13:30:00,44.37,44.78,44.18,44.5,9800.0,44.37,44.78,44.18,44.5,9800.0
2015-08-26 14:00:00,44.45,44.49,44.17,44.3,17902.0,44.45,44.49,44.17,44.3,17902.0
2015-08-26 14:30:00,44.32,44.5,44.08,44.29,28884.0,44.32,44.5,44.08,44.29,28884.0
2015-08-26 15:00:00,44.23,44.8,44.23,44.49,18753.0,44.23,44.8,44.23,44.49,18753.0
2015-08-26 15:30:00,44.5,44.73,44.33,44.56,43899.0,44.5,44.73,44.33,44.56,43899.0
2015-08-27 09:30:00,45.09,45.39,44.43,44.7,61684.0,45.09,45.39,44.43,44.7,61684.0
2015-08-27 10:00:00,44.66,45.22,44.56,45.06,33727.0,44.66,45.22,44.56,45.06,33727.0
2015-08-27 10:30:00,45.09,45.74,45.01,45.68,22659.0,45.09,45.74,45.01,45.68,22659.0
2015-08-27 11:00:00,45.73,45.87,45.5,45.57,26528.0,45.73,45.87,45.5,45.57,26528.0
2015-08-27 11:30:00,45.62,45.67,45.17,45.62,10700.0,45.62,45.67,45.17,45.62,10700.0
2015-08-27 12:00:00,45.59,45.86,45.54,45.83,7643.0,45.59,45.86,45.54,45.83,7643.0
2015-08-27 12:30:00,45.91,45.91,45.37,45.5,23300.0,45.91,45.91,45.37,45.5,23300.0
2015-08-27 13:00:00,45.69,45.69,45.25,45.52,17020.0,45.69,45.69,45.25,45.52,17020.0
2015-08-27 13:30:00,45.38,45.47,44.94,45.09,10890.0,45.38,45.47,44.94,45.09,10890.0
2015-08-27 14:00:00,45.04,45.27,44.8,45.13,49252.0,45.04,45.27,44.8,45.13,49252.0
2015-08-27 14:30:00,45.14,45.23,44.21,44.31,39333.0,45.14,45.23,44.21,44.31,39333.0
2015-08-27 15:00:00,44.41,44.9,44.07,44.87,21007.0,44.41,44.9,44.07,44.87,21007.0
2015-08-27 15:30:00,44.86,45.3,44.74,45.15,41452.0,44.86,45.3,44.74,45.15,41452.0
2015-08-28 09:30:00,45.06,46.23,44.85,45.29,8297.0,45.06,46.23,44.85,45.29,8297.0
2015-08-28 10:00:00,45.29,45.54,44.99,45.29,21710.0,45.29,45.54,44.99,45.29,21710.0
2015-08-28 10:30:00,45.34,45.37,45.18,45.23,13353.0,45.34,45.37,45.18,45.23,13353.0
2015-08-28 11:00:00,45.31,45.37,45.28,45.35,11150.0,45.31,45.37,45.28,45.35,11150.0
2015-08-28 11:30:00,45.32,45.36,45.03,45.16,14314.0,45.32,45.36,45.03,45.16,14314.0
2015-08-28 12:00:00,45.17,45.45,45.17,45.44,14932.0,45.17,45.45,45.17,45.44,14932.0
2015-08-28 12:30:00,45.49,45.92,45.48,45.83,9200.0,45.49,45.92,45.48,45.83,9200.0
2015-08-28 13:00:00,45.83,46.04,45.71,45.71,12950.0,45.83,46.04,45.71,45.71,12950.0
2015-08-28 13:30:00,45.73,46.0,45.55,45.78,10324.0,45.73,46.0,45.55,45.78,10324.0
2015-08-28 14:00:00,45.81,46.08,45.81,45.88,20286.0,45.81,46.08,45.81,45.88,20286.0
2015-08-28 14:30:00,45.86,45.89,45.75,45.87,10763.0,45.86,45.89,45.75,45.87,10763.0
2015-08-28 15:00:00,45.9,45.9,45.75,45.86,19724.0,45.9,45.9,45.75,45.86,19724.0
2015-08-28 15:30:00,45.9,46.45,45.68,46.42,40368.0,45.9,46.45,45.68,46.42,40368.0
2015-08-31 09:30:00,46.15,46.43,46.13,46.13,3192.0,46.15,46.43,46.13,46.13,3192.0
2015-08-31 10:00:00,46.04,46.18,45.82,46.18,12770.0,46.04,46.18,45.82,46.18,12770.0
2015-08-31 10:30:00,46.12,46.34,46.02,46.19,14100.0,46.12,46.34,46.02,46.19,14100.0
2015-08-31 11:00:00,46.16,46.63,46.03,46.62,24040.0,46.16,46.63,46.03,46.62,24040.0
2015-08-31 11:30:00,46.51,47.04,46.4,46.99,37443.0,46.51,47.04,46.4,46.99,37443.0
2015-08-31 12:00:00,46.95,46.95,46.53,46.87,22408.0,46.95,46.95,46.53,46.87,22408.0
2015-08-31 12:30:00,46.9,47.0,46.75,47.0,18812.0,46.9,47.0,46.75,47.0,18812.0
2015-08-31 13:00:00,46.97,47.57,46.97,47.35,54882.0,46.97,47.57,46.97,47.35,54882.0
2015-08-31 13:30:00,47.52,47.52,47.28,47.38,18761.0,47.52,47.52,47.28,47.38,18761.0
2015-08-31 14:00:00,47.56,47.73,47.36,47.61,49396.0,47.56,47.73,47.36,47.61,49396.0
2015-08-31 14:30:00,47.56,47.61,47.12,47.2,77675.0,47.56,47.61,47.12,47.2,77675.0
2015-08-31 15:00:00,47.2,47.2,46.83,46.94,35086.0,47.2,47.2,46.83,46.94,35086.0
2015-08-31 15:30:00,46.99,47.52,46.99,47.27,71987.0,46.99,47.52,46.99,47.27,71987.0
2015-09-01 09:30:00,46.25,46.47,45.81,46.21,14315.0,46.25,46.47,45.81,46.21,14315.0
2015-09-01 10:00:00,46.29,46.34,45.82,46.16,29613.0,46.29,46.34,45.82,46.16,29613.0
2015-09-01 10:30:00,46.16,46.4,46.01,46.38,21400.0,46.16,46.4,46.01,46.38,21400.0
2015-09-01 11:00:00,46.36,47.13,46.24,47.04,20690.0,46.36,47.13,46.24,47.04,20690.0
2015-09-01 11:30:00,47.03,47.03,46.53,46.55,14800.0,47.03,47.03,46.53,46.55,14800.0
2015-09-01 12:00:00,46.55,46.58,45.92,46.16,21663.0,46.55,46.58,45.92,46.16,21663.0
2015-09-01 12:30:00,46.11,46.2,45.97,46.07,21850.0,46.11,46.2,45.97,46.07,21850.0
2015-09-01 13:00:00,46.07,46.32,45.58,46.15,50607.0,46.07,46.32,45.58,46.15,50607.0
2015-09-01 13:30:00,46.16,46.33,45.97,46.27,8199.0,46.16,46.33,45.97,46.27,8199.0
2015-09-01 14:00:00,46.2,46.24,45.71,46.23,19400.0,46.2,46.24,45.71,46.23,19400.0
2015-09-01 14:30:00,46.21,46.86,45.82,45.82,22520.0,46.21,46.86,45.82,45.82,22520.0
2015-09-01 15:00:00,45.82,45.89,45.52,45.52,21750.0,45.82,45.89,45.52,45.52,21750.0
2015-09-01 15:30:00,45.58,45.58,45.17,45.35,42323.0,45.58,45.58,45.17,45.35,42323.0
2015-09-02 09:30:00,45.72,46.02,45.27,45.41,21750.0,45.72,46.02,45.27,45.41,21750.0
2015-09-02 10:00:00,45.44,45.64,45.21,45.24,11237.0,45.44,45.64,45.21,45.24,11237.0
2015-09-02 10:30:00,45.18,45.53,45.03,45.48,13731.0,45.18,45.53,45.03,45.48,13731.0
2015-09-02 11:00:00,45.48,45.52,45.35,45.43,9564.0,45.48,45.52,45.35,45.43,9564.0
2015-09-02 11:30:00,45.48,45.48,45.18,45.23,3959.0,45.48,45.48,45.18,45.23,3959.0
2015-09-02 12:00:00,45.23,45.46,45.21,45.46,5000.0,45.23,45.46,45.21,45.46,5000.0
2015-09-02 12:30:00,45.33,45.66,45.32,45.66,4900.0,45.33,45.66,45.32,45.66,4900.0
2015-09-02 13:00:00,45.67,45.67,45.43,45.55,4416.0,45.67,45.67,45.43,45.55,4416.0
2015-09-02 13:30:00,45.59,45.59,45.44,45.54,3300.0,45.59,45.59,45.44,45.54,3300.0
2015-09-02 14:00:00,45.59,45.9,45.54,45.78,7689.0,45.59,45.9,45.54,45.78,7689.0
2015-09-02 14:30:00,45.78,45.87,45.68,45.81,5061.0,45.78,45.87,45.68,45.81,5061.0
2015-09-02 15:00:00,45.77,45.83,45.68,45.74,16039.0,45.77,45.83,45.68,45.74,16039.0
2015-09-02 15:30:00,45.76,45.99,45.6,45.99,30581.0,45.76,45.99,45.6,45.99,30581.0
2015-09-03 09:30:00,46.16,46.16,45.8,46.0,7643.0,46.16,46.16,45.8,46.0,7643.0
2015-09-03 10:00:00,45.93,46.04,45.78,46.04,8600.0,45.93,46.04,45.78,46.04,8600.0
2015-09-03 10:30:00,46.04,46.07,45.88,46.0,9895.0,46.04,46.07,45.88,46.0,9895.0
2015-09-03 11:00:00,46.08,46.08,45.82,45.95,2100.0,46.08,46.08,45.82,45.95,2100.0
2015-09-03 11:30:00,45.87,45.93,45.75,45.75,2500.0,45.87,45.93,45.75,45.75,2500.0
2015-09-03 12:00:00,45.76,46.2,45.76,46.05,9186.0,45.76,46.2,45.76,46.05,9186.0
2015-09-03 12:30:00,45.9,45.9,45.51,45.65,4800.0,45.9,45.9,45.51,45.65,4800.0
2015-09-03 13:00:00,45.56,45.65,45.27,45.61,10445.0,45.56,45.65,45.27,45.61,10445.0
2015-09-03 13:30:00,45.76,45.76,45.39,45.39,4151.0,45.76,45.76,45.39,45.39,4151.0
2015-09-03 14:00:00,45.33,45.56,45.3,45.5,11315.0,45.33,45.56,45.3,45.5,11315.0
2015-09-03 14:30:00,45.53,45.73,45.43,45.57,9710.0,45.53,45.73,45.43,45.57,9710.0
2015-09-03 15:00:00,45.71,45.75,45.57,45.61,13683.0,45.71,45.75,45.57,45.61,13683.0
2015-09-03 15:30:00,45.59,45.75,45.54,45.56,27305.0,45.59,45.75,45.54,45.56,27305.0
2015-09-04 09:30:00,45.02,45.11,44.47,44.51,11903.0,45.02,45.11,44.47,44.51,11903.0
2015-09-04 10:00:00,44.51,44.75,44.3,44.48,11441.0,44.51,44.75,44.3,44.48,11441.0
2015-09-04 10:30:00,44.48,44.7,44.43,44.7,11750.0,44.48,44.7,44.43,44.7,11750.0
2015-09-04 11:00:00,44.7,44.75,44.43,44.62,4300.0,44.7,44.75,44.43,44.62,4300.0
2015-09-04 11:30:00,44.64,44.76,44.43,44.63,4200.0,44.64,44.76,44.43,44.63,4200.0
2015-09-04 12:00:00,44.62,44.7,44.38,44.41,10550.0,44.62,44.7,44.38,44.41,10550.0
2015-09-04 12:30:00,44.41,44.45,44.21,44.21,4950.0,44.41,44.45,44.21,44.21,4950.0
2015-09-04 13:00:00,44.22,44.22,44.05,44.11,3100.0,44.22,44.22,44.05,44.11,3100.0
2015-09-04 13:30:00,44.06,44.27,44.06,44.13,4300.0,44.06,44.27,44.06,44.13,4300.0
2015-09-04 14:00:00,44.18,44.2,44.01,44.07,4000.0,44.18,44.2,44.01,44.07,4000.0
2015-09-04 14:30:00,44.05,44.41,44.03,44.41,3200.0,44.05,44.41,44.03,44.41,3200.0
2015-09-04 15:00:00,44.47,44.57,44.45,44.56,4400.0,44.47,44.57,44.45,44.56,4400.0
2015-09-04 15:30:00,44.59,44.7,44.46,44.46,17060.0,44.59,44.7,44.46,44.46,17060.0
2015-09-08 09:30:00,44.89,45.91,44.88,45.65,13686.0,44.89,45.91,44.88,45.65,13686.0
2015-09-08 10:00:00,45.69,45.82,45.53,45.77,10616.0,45.69,45.82,45.53,45.77,10616.0
2015-09-08 10:30:00,45.79,45.86,45.51,45.69,5367.0,45.79,45.86,45.51,45.69,5367.0
2015-09-08 11:00:00,45.69,46.31,45.69,46.31,12092.0,45.69,46.31,45.69,46.31,12092.0
2015-09-08 11:30:00,46.26,46.46,46.25,46.42,7578.0,46.26,46.46,46.25,46.42,7578.0
2015-09-08 12:00:00,46.46,46.82,46.34,46.8,16241.0,46.46,46.82,46.34,46.8,16241.0
2015-09-08 12:30:00,46.79,46.94,46.64,46.87,5604.0,46.79,46.94,46.64,46.87,5604.0
2015-09-08 13:00:00,46.86,46.86,46.29,46.4,10800.0,46.86,46.86,46.29,46.4,10800.0
2015-09-08 13:30:00,46.37,46.52,46.3,46.36,17574.0,46.37,46.52,46.3,46.36,17574.0
2015-09-08 14:00:00,46.36,46.66,46.34,46.62,14084.0,46.36,46.66,46.34,46.62,14084.0
2015-09-08 14:30:00,46.6,46.86,46.6,46.68,19240.0,46.6,46.86,46.6,46.68,19240.0
2015-09-08 15:00:00,46.75,46.9,46.65,46.9,11500.0,46.75,46.9,46.65,46.9,11500.0
2015-09-08 15:30:00,46.9,46.99,46.8,46.86,36392.0,46.9,46.99,46.8,46.86,36392.0
2015-09-09 09:30:00,47.0,47.0,46.14,46.51,8245.0,47.0,47.0,46.14,46.51,8245.0
2015-09-09 10:00:00,46.56,46.81,46.48,46.77,4267.0,46.56,46.81,46.48,46.77,4267.0
2015-09-09 10:30:00,46.75,46.76,46.43,46.54,10808.0,46.75,46.76,46.43,46.54,10808.0
2015-09-09 11:00:00,46.57,46.82,46.57,46.61,27241.0,46.57,46.82,46.57,46.61,27241.0
2015-09-09 11:30:00,46.66,46.79,46.54,46.75,25830.0,46.66,46.79,46.54,46.75,25830.0
2015-09-09 12:00:00,46.75,46.75,46.54,46.67,3100.0,46.75,46.75,46.54,46.67,3100.0
2015-09-09 12:30:00,46.71,46.75,46.27,46.27,3296.0,46.71,46.75,46.27,46.27,3296.0
2015-09-09 13:00:00,46.39,46.63,46.27,46.52,3573.0,46.39,46.63,46.27,46.52,3573.0
2015-09-09 13:30:00,46.51,46.51,46.08,46.08,4600.0,46.51,46.51,46.08,46.08,4600.0
2015-09-09 14:00:00,46.16,46.52,46.16,46.47,4200.0,46.16,46.52,46.16,46.47,4200.0
2015-09-09 14:30:00,46.39,46.51,46.12,46.4,7169.0,46.39,46.51,46.12,46.4,7169.0
2015-09-09 15:00:00,46.34,46.69,46.29,46.53,14316.0,46.34,46.69,46.29,46.53,14316.0
2015-09-09 15:30:00,46.48,46.53,46.07,46.14,34279.0,46.48,46.53,46.07,46.14,34279.0
2015-09-10 09:30:00,46.63,47.46,46.28,46.36,39593.0,46.63,47.46,46.28,46.36,39593.0
2015-09-10 10:00:00,46.43,46.56,46.1,46.17,6322.0,46.43,46.56,46.1,46.17,6322.0
2015-09-10 10:30:00,46.25,46.43,46.11,46.11,12014.0,46.25,46.43,46.11,46.11,12014.0
2015-09-10 11:00:00,46.12,46.25,46.06,46.25,5600.0,46.12,46.25,46.06,46.25,5600.0
2015-09-10 11:30:00,46.25,46.43,46.22,46.27,5952.0,46.25,46.43,46.22,46.27,5952.0
2015-09-10 12:00:00,46.25,46.35,46.12,46.19,4800.0,46.25,46.35,46.12,46.19,4800.0
2015-09-10 12:30:00,46.19,46.36,46.11,46.12,6515.0,46.19,46.36,46.11,46.12,6515.0
2015-09-10 13:00:00,46.06,46.43,46.06,46.39,22927.0,46.06,46.43,46.06,46.39,22927.0
2015-09-10 13:30:00,46.44,46.86,46.41,46.54,19259.0,46.44,46.86,46.41,46.54,19259.0
2015-09-10 14:00:00,46.62,47.03,46.54,46.97,16413.0,46.62,47.03,46.54,46.97,16413.0
2015-09-10 14:30:00,47.03,47.12,46.9,46.94,12392.0,47.03,47.12,46.9,46.94,12392.0
2015-09-10 15:00:00,46.91,46.99,46.78,46.99,9111.0,46.91,46.99,46.78,46.99,9111.0
2015-09-10 15:30:00,46.93,46.96,46.74,46.88,29924.0,46.93,46.96,46.74,46.88,29924.0
2015-09-11 09:30:00,46.78,46.96,46.37,46.59,7148.0,46.78,46.96,46.37,46.59,7148.0
2015-09-11 10:00:00,46.51,46.74,46.4,46.44,12114.0,46.51,46.74,46.4,46.44,12114.0
2015-09-11 10:30:00,46.43,46.59,46.26,46.38,21827.0,46.43,46.59,46.26,46.38,21827.0
2015-09-11 11:00:00,46.33,46.7,46.33,46.69,8876.0,46.33,46.7,46.33,46.69,8876.0
2015-09-11 11:30:00,46.7,47.05,46.59,47.05,33979.0,46.7,47.05,46.59,47.05,33979.0
2015-09-11 12:00:00,47.05,47.52,47.03,47.35,28792.0,47.05,47.52,47.03,47.35,28792.0
2015-09-11 12:30:00,47.43,47.53,47.08,47.26,30545.0,47.43,47.53,47.08,47.26,30545.0
2015-09-11 13:00:00,47.17,47.4,47.08,47.33,7300.0,47.17,47.4,47.08,47.33,7300.0
2015-09-11 13:30:00,47.28,47.73,47.27,47.73,22523.0,47.28,47.73,47.27,47.73,22523.0
2015-09-11 14:00:00,47.73,47.85,47.31,47.49,63973.0,47.73,47.85,47.31,47.49,63973.0
2015-09-11 14:30:00,47.51,48.04,47.35,48.04,29012.0,47.51,48.04,47.35,48.04,29012.0
2015-09-11 15:00:00,48.04,48.49,47.95,48.39,81381.0,48.04,48.49,47.95,48.39,81381.0
2015-09-11 15:30:00,48.37,49.1,48.36,49.05,181389.0,48.37,49.1,48.36,49.05,181389.0
2015-09-14 09:30:00,49.02,49.02,46.97,47.57,41788.0,49.02,49.02,46.97,47.57,41788.0
2015-09-14 10:00:00,47.54,48.25,47.29,47.46,32438.0,47.54,48.25,47.29,47.46,32438.0
2015-09-14 10:30:00,47.32,47.68,47.31,47.46,29403.0,47.32,47.68,47.31,47.46,29403.0
2015-09-14 11:00:00,47.49,47.49,47.14,47.36,25316.0,47.49,47.49,47.14,47.36,25316.0
2015-09-14 11:30:00,47.37,47.45,47.27,47.34,19280.0,47.37,47.45,47.27,47.34,19280.0
2015-09-14 12:00:00,47.34,47.73,47.34,47.73,11877.0,47.34,47.73,47.34,47.73,11877.0
2015-09-14 12:30:00,47.76,47.81,47.33,47.5,11960.0,47.76,47.81,47.33,47.5,11960.0
2015-09-14 13:00:00,47.48,47.55,47.31,47.4,9218.0,47.48,47.55,47.31,47.4,9218.0
2015-09-14 13:30:00,47.31,47.47,47.02,47.05,19974.0,47.31,47.47,47.02,47.05,19974.0
2015-09-14 14:00:00,47.13,47.28,46.86,46.86,15921.0,47.13,47.28,46.86,46.86,15921.0
2015-09-14 14:30:00,46.85,47.2,46.77,47.19,19591.0,46.85,47.2,46.77,47.19,19591.0
2015-09-14 15:00:00,47.18,47.48,47.1,47.44,24300.0,47.18,47.48,47.1,47.44,24300.0
2015-09-14 15:30:00,47.41,47.53,47.14,47.34,73280.0,47.41,47.53,47.14,47.34,73280.0
2015-09-15 09:30:00,47.31,47.31,46.9,47.28,7683.0,47.31,47.31,46.9,47.28,7683.0
2015-09-15 10:00:00,47.4,47.53,47.21,47.37,5293.0,47.4,47.53,47.21,47.37,5293.0
2015-09-15 10:30:00,47.45,47.67,47.26,47.63,3510.0,47.45,47.67,47.26,47.63,3510.0
2015-09-15 11:00:00,47.57,47.62,47.43,47.48,2645.0,47.57,47.62,47.43,47.48,2645.0
2015-09-15 11:30:00,47.5,47.91,47.42,47.82,7895.0,47.5,47.91,47.42,47.82,7895.0
2015-09-15 12:00:00,47.83,48.08,47.78,47.92,7905.0,47.83,48.08,47.78,47.92,7905.0
2015-09-15 12:30:00,47.94,48.0,47.78,47.86,2835.0,47.94,48.0,47.78,47.86,2835.0
2015-09-15 13:00:00,47.84,48.14,47.74,48.01,9105.0,47.84,48.14,47.74,48.01,9105.0
2015-09-15 13:30:00,48.05,48.19,47.9,47.96,31295.0,48.05,48.19,47.9,47.96,31295.0
2015-09-15 14:00:00,47.9,48.0,47.86,47.86,6469.0,47.9,48.0,47.86,47.86,6469.0
2015-09-15 14:30:00,47.84,48.11,47.84,47.9,65688.0,47.84,48.11,47.84,47.9,65688.0
2015-09-15 15:00:00,47.91,47.99,47.84,47.94,8336.0,47.91,47.99,47.84,47.94,8336.0
2015-09-15 15:30:00,47.94,47.96,47.82,47.94,41443.0,47.94,47.96,47.82,47.94,41443.0
2015-09-16 09:30:00,48.15,48.15,47.9,47.9,12114.0,48.15,48.15,47.9,47.9,12114.0
2015-09-16 10:00:00,47.88,48.25,47.84,48.21,24396.0,47.88,48.25,47.84,48.21,24396.0
2015-09-16 10:30:00,48.26,48.7,48.26,48.55,14346.0,48.26,48.7,48.26,48.55,14346.0
2015-09-16 11:00:00,48.5,48.63,48.43,48.54,6350.0,48.5,48.63,48.43,48.54,6350.0
2015-09-16 11:30:00,48.51,48.51,48.12,48.28,4617.0,48.51,48.51,48.12,48.28,4617.0
2015-09-16 12:00:00,48.28,48.44,48.08,48.44,3698.0,48.28,48.44,48.08,48.44,3698.0
2015-09-16 12:30:00,48.37,48.46,48.28,48.29,2200.0,48.37,48.46,48.28,48.29,2200.0
2015-09-16 13:00:00,48.3,48.33,48.15,48.24,5000.0,48.3,48.33,48.15,48.24,5000.0
2015-09-16 13:30:00,48.26,48.26,47.91,48.21,19925.0,48.26,48.26,47.91,48.21,19925.0
2015-09-16 14:00:00,48.21,48.42,48.19,48.39,14506.0,48.21,48.42,48.19,48.39,14506.0
2015-09-16 14:30:00,48.44,48.68,48.38,48.44,16972.0,48.44,48.68,48.38,48.44,16972.0
2015-09-16 15:00:00,48.48,48.57,48.41,48.55,24301.0,48.48,48.57,48.41,48.55,24301.0
2015-09-16 15:30:00,48.53,48.68,48.51,48.61,20726.0,48.53,48.68,48.51,48.61,20726.0
2015-09-17 09:30:00,48.5,48.6,48.43,48.58,6450.0,48.5,48.6,48.43,48.58,6450.0
2015-09-17 10:00:00,48.66,49.16,48.66,48.95,17992.0,48.66,49.16,48.66,48.95,17992.0
2015-09-17 10:30:00,48.98,49.42,48.89,49.38,40965.0,48.98,49.42,48.89,49.38,40965.0
2015-09-17 11:00:00,49.39,49.72,49.33,49.68,17375.0,49.39,49.72,49.33,49.68,17375.0
2015-09-17 11:30:00,49.62,49.62,49.08,49.19,20238.0,49.62,49.62,49.08,49.19,20238.0
2015-09-17 12:00:00,49.19,49.58,49.17,49.58,12609.0,49.19,49.58,49.17,49.58,12609.0
2015-09-17 12:30:00,49.61,49.71,49.53,49.56,23020.0,49.61,49.71,49.53,49.56,23020.0
2015-09-17 13:00:00,49.56,49.89,49.48,49.89,11548.0,49.56,49.89,49.48,49.89,11548.0
2015-09-17 13:30:00,49.81,49.88,49.52,49.55,19577.0,49.81,49.88,49.52,49.55,19577.0
2015-09-17 14:00:00,49.42,49.71,49.24,49.64,12209.0,49.42,49.71,49.24,49.64,12209.0
2015-09-17 14:30:00,49.66,50.35,49.66,50.33,51216.0,49.66,50.35,49.66,50.33,51216.0
2015-09-17 15:00:00,50.33,50.49,49.9,50.2,36289.0,50.33,50.49,49.9,50.2,36289.0
2015-09-17 15:30:00,50.2,50.6,50.18,50.56,80490.0,50.2,50.6,50.18,50.56,80490.0
2015-09-18 09:30:00,50.5,52.28,50.25,52.12,93354.0,50.5,52.28,50.25,52.12,93354.0
2015-09-18 10:00:00,52.07,52.13,51.54,51.8,52891.0,52.07,52.13,51.54,51.8,52891.0
2015-09-18 10:30:00,51.91,51.92,51.72,51.78,24850.0,51.91,51.92,51.72,51.78,24850.0
2015-09-18 11:00:00,51.9,52.41,51.81,52.29,44486.0,51.9,52.41,51.81,52.29,44486.0
2015-09-18 11:30:00,52.29,52.42,52.08,52.15,12972.0,52.29,52.42,52.08,52.15,12972.0
2015-09-18 12:00:00,52.18,52.29,51.92,51.92,10900.0,52.18,52.29,51.92,51.92,10900.0
2015-09-18 12:30:00,52.02,52.03,51.75,51.91,9726.0,52.02,52.03,51.75,51.91,9726.0
2015-09-18 13:00:00,51.85,52.0,51.75,51.86,14491.0,51.85,52.0,51.75,51.86,14491.0
2015-09-18 13:30:00,51.86,51.9,51.76,51.89,8055.0,51.86,51.9,51.76,51.89,8055.0
2015-09-18 14:00:00,51.9,52.13,51.81,52.08,10705.0,51.9,52.13,51.81,52.08,10705.0
2015-09-18 14:30:00,52.08,52.18,52.01,52.1,8429.0,52.08,52.18,52.01,52.1,8429.0
2015-09-18 15:00:00,52.1,52.1,51.35,51.62,30038.0,52.1,52.1,51.35,51.62,30038.0
2015-09-18 15:30:00,51.68,51.76,51.1,51.7,80752.0,51.68,51.76,51.1,51.7,80752.0
2015-09-21 09:30:00,51.2,52.0,50.0,52.0,86769.0,51.2,52.0,50.0,52.0,86769.0
2015-09-21 10:00:00,52.0,52.08,51.11,51.8,45184.0,52.0,52.08,51.11,51.8,45184.0
2015-09-21 10:30:00,51.78,51.93,51.23,51.23,37279.0,51.78,51.93,51.23,51.23,37279.0
2015-09-21 11:00:00,51.21,51.44,51.0,51.36,25074.0,51.21,51.44,51.0,51.36,25074.0
2015-09-21 11:30:00,51.22,51.3,50.9,51.12,21524.0,51.22,51.3,50.9,51.12,21524.0
2015-09-21 12:00:00,51.12,51.46,51.0,51.38,26404.0,51.12,51.46,51.0,51.38,26404.0
2015-09-21 12:30:00,51.38,51.94,51.06,51.82,45334.0,51.38,51.94,51.06,51.82,45334.0
2015-09-21 13:00:00,51.81,52.8,51.78,52.54,90680.0,51.81,52.8,51.78,52.54,90680.0
2015-09-21 13:30:00,52.57,52.66,51.88,52.09,14346.0,52.57,52.66,51.88,52.09,14346.0
2015-09-21 14:00:00,52.15,52.66,52.1,52.43,37898.0,52.15,52.66,52.1,52.43,37898.0
2015-09-21 14:30:00,52.46,52.47,51.88,51.98,33362.0,52.46,52.47,51.88,51.98,33362.0
2015-09-21 15:00:00,51.97,52.09,51.9,51.99,15704.0,51.97,52.09,51.9,51.99,15704.0
2015-09-21 15:30:00,51.96,51.96,51.42,51.89,57232.0,51.96,51.96,51.42,51.89,57232.0
2015-09-22 09:30:00,51.13,51.59,50.86,51.17,8214.0,51.13,51.59,50.86,51.17,8214.0
2015-09-22 10:00:00,51.17,51.64,51.1,51.17,11868.0,51.17,51.64,51.1,51.17,11868.0
2015-09-22 10:30:00,51.19,51.3,51.01,51.01,8512.0,51.19,51.3,51.01,51.01,8512.0
2015-09-22 11:00:00,51.17,51.26,50.94,50.94,13049.0,51.17,51.26,50.94,50.94,13049.0
2015-09-22 11:30:00,50.99,51.23,50.92,51.08,7930.0,50.99,51.23,50.92,51.08,7930.0
2015-09-22 12:00:00,51.02,51.31,50.99,51.06,9077.0,51.02,51.31,50.99,51.06,9077.0
2015-09-22 12:30:00,51.07,51.22,50.97,51.05,7062.0,51.07,51.22,50.97,51.05,7062.0
2015-09-22 13:00:00,51.06,51.08,50.92,51.0,8403.0,51.06,51.08,50.92,51.0,8403.0
2015-09-22 13:30:00,50.97,51.12,50.9,51.02,8889.0,50.97,51.12,50.9,51.02,8889.0
2015-09-22 14:00:00,51.02,51.16,50.95,51.0,8472.0,51.02,51.16,50.95,51.0,8472.0
2015-09-22 14:30:00,51.04,51.31,50.98,51.18,22858.0,51.04,51.31,50.98,51.18,22858.0
2015-09-22 15:00:00,51.25,51.48,51.18,51.48,16422.0,51.25,51.48,51.18,51.48,16422.0
2015-09-22 15:30:00,51.46,51.59,51.26,51.41,15954.0,51.46,51.59,51.26,51.41,15954.0
2015-09-23 09:30:00,51.32,51.53,50.98,51.35,6837.0,51.32,51.53,50.98,51.35,6837.0
2015-09-23 10:00:00,51.29,52.32,51.19,52.2,199438.0,51.29,52.32,51.19,52.2,199438.0
2015-09-23 10:30:00,52.24,52.29,51.66,51.88,17166.0,52.24,52.29,51.66,51.88,17166.0
2015-09-23 11:00:00,51.9,51.94,51.39,51.4,13519.0,51.9,51.94,51.39,51.4,13519.0
2015-09-23 11:30:00,51.39,51.48,50.75,51.01,56916.0,51.39,51.48,50.75,51.01,56916.0
2015-09-23 12:00:00,51.05,51.13,50.54,50.83,43539.0,51.05,51.13,50.54,50.83,43539.0
2015-09-23 12:30:00,50.71,51.49,50.64,51.42,59586.0,50.71,51.49,50.64,51.42,59586.0
2015-09-23 13:00:00,51.4,51.53,50.85,50.96,24125.0,51.4,51.53,50.85,50.96,24125.0
2015-09-23 13:30:00,51.0,51.02,50.46,51.0,51703.0,51.0,51.02,50.46,51.0,51703.0
2015-09-23 14:00:00,50.98,51.04,50.51,50.56,19033.0,50.98,51.04,50.51,50.56,19033.0
2015-09-23 14:30:00,50.46,50.57,49.89,50.3,42775.0,50.46,50.57,49.89,50.3,42775.0
2015-09-23 15:00:00,50.31,51.35,50.31,51.3,29105.0,50.31,51.35,50.31,51.3,29105.0
2015-09-23 15:30:00,51.22,51.28,50.89,50.95,51631.0,51.22,51.28,50.89,50.95,51631.0
2015-09-24 09:30:00,50.64,50.71,49.82,50.08,39939.0,50.64,50.71,49.82,50.08,39939.0
2015-09-24 10:00:00,50.02,50.19,49.99,50.03,8872.0,50.02,50.19,49.99,50.03,8872.0
2015-09-24 10:30:00,50.03,50.08,49.4,49.45,13991.0,50.03,50.08,49.4,49.45,13991.0
2015-09-24 11:00:00,49.47,49.57,49.28,49.37,5870.0,49.47,49.57,49.28,49.37,5870.0
2015-09-24 11:30:00,49.39,49.65,49.28,49.65,21428.0,49.39,49.65,49.28,49.65,21428.0
2015-09-24 12:00:00,49.61,49.61,49.3,49.42,11700.0,49.61,49.61,49.3,49.42,11700.0
2015-09-24 12:30:00,49.44,49.76,49.38,49.41,12043.0,49.44,49.76,49.38,49.41,12043.0
2015-09-24 13:00:00,49.44,49.71,49.41,49.47,4996.0,49.44,49.71,49.41,49.47,4996.0
2015-09-24 13:30:00,49.54,49.71,49.42,49.43,4513.0,49.54,49.71,49.42,49.43,4513.0
2015-09-24 14:00:00,49.46,49.8,49.46,49.8,10775.0,49.46,49.8,49.46,49.8,10775.0
2015-09-24 14:30:00,49.88,50.43,49.69,50.21,9148.0,49.88,50.43,49.69,50.21,9148.0
2015-09-24 15:00:00,50.29,50.29,49.9,49.9,13100.0,50.29,50.29,49.9,49.9,13100.0
2015-09-24 15:30:00,49.96,50.09,49.87,50.05,42980.0,49.96,50.09,49.87,50.05,42980.0
2015-09-25 09:30:00,50.13,50.46,49.75,50.04,11726.0,50.13,50.46,49.75,50.04,11726.0
2015-09-25 10:00:00,50.02,50.27,49.75,49.76,13650.0,50.02,50.27,49.75,49.76,13650.0
2015-09-25 10:30:00,49.75,50.62,49.75,50.3,14619.0,49.75,50.62,49.75,50.3,14619.0
2015-09-25 11:00:00,50.36,50.68,49.93,50.2,11318.0,50.36,50.68,49.93,50.2,11318.0
2015-09-25 11:30:00,50.31,50.38,49.95,50.04,10725.0,50.31,50.38,49.95,50.04,10725.0
2015-09-25 12:00:00,50.05,50.1,49.75,49.77,12719.0,50.05,50.1,49.75,49.77,12719.0
2015-09-25 12:30:00,49.75,49.95,49.6,49.73,18345.0,49.75,49.95,49.6,49.73,18345.0
2015-09-25 13:00:00,49.81,50.1,49.57,49.6,6908.0,49.81,50.1,49.57,49.6,6908.0
2015-09-25 13:30:00,49.68,49.75,49.15,49.22,6735.0,49.68,49.75,49.15,49.22,6735.0
2015-09-25 14:00:00,49.27,49.62,48.66,49.04,17238.0,49.27,49.62,48.66,49.04,17238.0
2015-09-25 14:30:00,48.87,49.0,47.98,48.46,41974.0,48.87,49.0,47.98,48.46,41974.0
2015-09-25 15:00:00,48.48,48.57,47.71,48.23,86925.0,48.48,48.57,47.71,48.23,86925.0
2015-09-25 15:30:00,48.27,48.5,48.09,48.43,56053.0,48.27,48.5,48.09,48.43,56053.0
2015-09-28 09:30:00,48.0,48.23,47.33,48.11,55493.0,48.0,48.23,47.33,48.11,55493.0
2015-09-28 10:00:00,48.21,48.3,47.84,48.15,23800.0,48.21,48.3,47.84,48.15,23800.0
2015-09-28 10:30:00,48.28,48.28,47.99,48.2,23533.0,48.28,48.28,47.99,48.2,23533.0
2015-09-28 11:00:00,48.39,48.48,48.0,48.0,3225.0,48.39,48.48,48.0,48.0,3225.0
2015-09-28 11:30:00,48.07,48.09,47.82,47.86,5200.0,48.07,48.09,47.82,47.86,5200.0
2015-09-28 12:00:00,47.83,48.1,47.76,48.1,31400.0,47.83,48.1,47.76,48.1,31400.0
2015-09-28 12:30:00,48.1,48.12,47.52,47.61,29194.0,48.1,48.12,47.52,47.61,29194.0
2015-09-28 13:00:00,47.5,47.71,47.41,47.41,21619.0,47.5,47.71,47.41,47.41,21619.0
2015-09-28 13:30:00,47.39,47.86,47.38,47.85,15827.0,47.39,47.86,47.38,47.85,15827.0
2015-09-28 14:00:00,47.78,47.91,47.58,47.91,15206.0,47.78,47.91,47.58,47.91,15206.0
2015-09-28 14:30:00,47.92,48.0,47.53,47.56,13758.0,47.92,48.0,47.53,47.56,13758.0
2015-09-28 15:00:00,47.58,47.85,47.46,47.77,24536.0,47.58,47.85,47.46,47.77,24536.0
2015-09-28 15:30:00,47.79,48.0,47.72,47.98,50865.0,47.79,48.0,47.72,47.98,50865.0
2015-09-29 09:30:00,47.51,48.07,47.41,47.62,39970.0,47.51,48.07,47.41,47.62,39970.0
2015-09-29 10:00:00,47.65,48.0,47.65,47.71,13429.0,47.65,48.0,47.65,47.71,13429.0
2015-09-29 10:30:00,47.74,47.8,47.63,47.79,8709.0,47.74,47.8,47.63,47.79,8709.0
2015-09-29 11:00:00,47.68,47.84,47.49,47.84,12485.0,47.68,47.84,47.49,47.84,12485.0
2015-09-29 11:30:00,47.8,47.91,47.38,47.49,11810.0,47.8,47.91,47.38,47.49,11810.0
2015-09-29 12:00:00,47.49,47.67,47.37,47.58,24700.0,47.49,47.67,47.37,47.58,24700.0
2015-09-29 12:30:00,47.63,47.63,47.41,47.54,18500.0,47.63,47.63,47.41,47.54,18500.0
2015-09-29 13:00:00,47.58,47.65,47.49,47.58,5116.0,47.58,47.65,47.49,47.58,5116.0
2015-09-29 13:30:00,47.63,48.11,47.59,47.85,24396.0,47.63,48.11,47.59,47.85,24396.0
2015-09-29 14:00:00,47.85,47.85,47.52,47.76,18871.0,47.85,47.85,47.52,47.76,18871.0
2015-09-29 14:30:00,47.8,47.92,47.62,47.72,28312.0,47.8,47.92,47.62,47.72,28312.0
2015-09-29 15:00:00,47.75,47.81,47.34,47.44,28225.0,47.75,47.81,47.34,47.44,28225.0
2015-09-29 15:30:00,47.45,47.66,47.27,47.5,42026.0,47.45,47.66,47.27,47.5,42026.0
2015-09-30 09:30:00,47.79,48.27,47.09,47.09,13512.0,47.79,48.27,47.09,47.09,13512.0
2015-09-30 10:00:00,47.2,47.62,46.89,47.5,4315.0,47.2,47.62,46.89,47.5,4315.0
2015-09-30 10:30:00,47.5,47.69,46.7,46.7,22323.0,47.5,47.69,46.7,46.7,22323.0
2015-09-30 11:00:00,46.69,47.08,46.47,46.59,12722.0,46.69,47.08,46.47,46.59,12722.0
2015-09-30 11:30:00,46.61,46.69,46.15,46.49,20757.0,46.61,46.69,46.15,46.49,20757.0
2015-09-30 12:00:00,46.5,46.5,45.92,45.92,18411.0,46.5,46.5,45.92,45.92,18411.0
2015-09-30 12:30:00,45.95,46.1,45.3,45.9,41715.0,45.95,46.1,45.3,45.9,41715.0
2015-09-30 13:00:00,45.89,46.51,45.57,46.34,29564.0,45.89,46.51,45.57,46.34,29564.0
2015-09-30 13:30:00,46.35,46.71,46.26,46.39,20735.0,46.35,46.71,46.26,46.39,20735.0
2015-09-30 14:00:00,46.34,46.41,46.18,46.18,7050.0,46.34,46.41,46.18,46.18,7050.0
2015-09-30 14:30:00,46.25,46.41,46.09,46.36,21500.0,46.25,46.41,46.09,46.36,21500.0
2015-09-30 15:00:00,46.32,46.65,46.25,46.57,45453.0,46.32,46.65,46.25,46.57,45453.0
2015-09-30 15:30:00,46.55,46.58,46.3,46.37,41992.0,46.55,46.58,46.3,46.37,41992.0
2015-10-01 09:30:00,46.32,46.68,46.22,46.4,56593.0,46.32,46.68,46.22,46.4,56593.0
2015-10-01 10:00:00,46.49,46.86,46.38,46.71,11169.0,46.49,46.86,46.38,46.71,11169.0
2015-10-01 10:30:00,46.71,46.71,46.4,46.55,8248.0,46.71,46.71,46.4,46.55,8248.0
2015-10-01 11:00:00,46.43,46.48,46.26,46.37,17651.0,46.43,46.48,46.26,46.37,17651.0
2015-10-01 11:30:00,46.42,46.46,45.87,45.94,20381.0,46.42,46.46,45.87,45.94,20381.0
2015-10-01 12:00:00,45.9,46.0,45.42,45.53,39611.0,45.9,46.0,45.42,45.53,39611.0
2015-10-01 12:30:00,45.71,45.82,45.09,45.4,34841.0,45.71,45.82,45.09,45.4,34841.0
2015-10-01 13:00:00,45.44,45.44,44.79,45.12,25614.0,45.44,45.44,44.79,45.12,25614.0
2015-10-01 13:30:00,45.16,45.49,44.85,45.41,17654.0,45.16,45.49,44.85,45.41,17654.0
2015-10-01 14:00:00,45.37,45.47,44.84,44.97,54886.0,45.37,45.47,44.84,44.97,54886.0
2015-10-01 14:30:00,45.05,45.27,44.36,45.07,31054.0,45.05,45.27,44.36,45.07,31054.0
2015-10-01 15:00:00,45.21,45.74,45.2,45.59,17851.0,45.21,45.74,45.2,45.59,17851.0
2015-10-01 15:30:00,45.62,45.84,45.48,45.81,27732.0,45.62,45.84,45.48,45.81,27732.0
2015-10-02 09:30:00,45.37,45.37,44.55,44.88,7787.0,45.37,45.37,44.55,44.88,7787.0
2015-10-02 10:00:00,44.86,45.27,44.56,44.86,9215.0,44.86,45.27,44.56,44.86,9215.0
2015-10-02 10:30:00,44.86,45.36,44.81,45.34,9899.0,44.86,45.36,44.81,45.34,9899.0
2015-10-02 11:00:00,45.43,45.63,44.99,45.29,10660.0,45.43,45.63,44.99,45.29,10660.0
2015-10-02 11:30:00,45.43,45.62,45.39,45.55,2601.0,45.43,45.62,45.39,45.55,2601.0
2015-10-02 12:00:00,45.7,45.98,45.57,45.64,3999.0,45.7,45.98,45.57,45.64,3999.0
2015-10-02 12:30:00,45.57,45.94,45.57,45.8,4471.0,45.57,45.94,45.57,45.8,4471.0
2015-10-02 13:00:00,45.84,46.04,45.76,45.89,4161.0,45.84,46.04,45.76,45.89,4161.0
2015-10-02 13:30:00,46.1,46.16,45.92,46.0,3100.0,46.1,46.16,45.92,46.0,3100.0
2015-10-02 14:00:00,45.96,46.34,45.96,46.28,4815.0,45.96,46.34,45.96,46.28,4815.0
2015-10-02 14:30:00,46.36,46.44,46.08,46.08,4604.0,46.36,46.44,46.08,46.08,4604.0
2015-10-02 15:00:00,46.13,46.53,46.05,46.46,8989.0,46.13,46.53,46.05,46.46,8989.0
2015-10-02 15:30:00,46.44,46.64,46.3,46.47,30590.0,46.44,46.64,46.3,46.47,30590.0
2015-10-05 09:30:00,46.61,47.24,46.52,47.09,32096.0,46.61,47.24,46.52,47.09,32096.0
2015-10-05 10:00:00,47.13,47.18,46.99,47.15,16430.0,47.13,47.18,46.99,47.15,16430.0
2015-10-05 10:30:00,47.18,47.31,46.74,47.07,39112.0,47.18,47.31,46.74,47.07,39112.0
2015-10-05 11:00:00,47.15,47.59,47.15,47.38,3800.0,47.15,47.59,47.15,47.38,3800.0
2015-10-05 11:30:00,47.36,47.57,47.24,47.4,15209.0,47.36,47.57,47.24,47.4,15209.0
2015-10-05 12:00:00,47.38,47.39,47.11,47.18,7396.0,47.38,47.39,47.11,47.18,7396.0
2015-10-05 12:30:00,47.12,47.25,47.1,47.25,22249.0,47.12,47.25,47.1,47.25,22249.0
2015-10-05 13:00:00,47.25,47.64,47.22,47.64,8947.0,47.25,47.64,47.22,47.64,8947.0
2015-10-05 13:30:00,47.59,47.66,47.35,47.66,26292.0,47.59,47.66,47.35,47.66,26292.0
2015-10-05 14:00:00,47.67,47.82,47.59,47.68,10118.0,47.67,47.82,47.59,47.68,10118.0
2015-10-05 14:30:00,47.64,47.75,47.48,47.58,7187.0,47.64,47.75,47.48,47.58,7187.0
2015-10-05 15:00:00,47.58,47.7,47.29,47.43,5070.0,47.58,47.7,47.29,47.43,5070.0
2015-10-05 15:30:00,47.51,47.67,47.4,47.57,26039.0,47.51,47.67,47.4,47.57,26039.0
2015-10-06 09:30:00,47.85,47.97,47.17,47.56,29474.0,47.85,47.97,47.17,47.56,29474.0
2015-10-06 10:00:00,47.59,48.25,47.18,47.18,7731.0,47.59,48.25,47.18,47.18,7731.0
2015-10-06 10:30:00,47.14,47.29,46.75,46.77,11269.0,47.14,47.29,46.75,46.77,11269.0
2015-10-06 11:00:00,47.0,47.3,46.88,47.02,8600.0,47.0,47.3,46.88,47.02,8600.0
2015-10-06 11:30:00,46.89,46.89,46.37,46.44,9703.0,46.89,46.89,46.37,46.44,9703.0
2015-10-06 12:00:00,46.59,47.0,46.52,46.9,4100.0,46.59,47.0,46.52,46.9,4100.0
2015-10-06 12:30:00,46.75,46.89,46.59,46.75,4906.0,46.75,46.89,46.59,46.75,4906.0
2015-10-06 13:00:00,46.84,47.55,46.54,46.98,8082.0,46.84,47.55,46.54,46.98,8082.0
2015-10-06 13:30:00,46.87,46.92,46.47,46.73,3000.0,46.87,46.92,46.47,46.73,3000.0
2015-10-06 14:00:00,46.87,47.33,46.77,47.24,11763.0,46.87,47.33,46.77,47.24,11763.0
2015-10-06 14:30:00,47.2,47.39,46.96,47.3,11022.0,47.2,47.39,46.96,47.3,11022.0
2015-10-06 15:00:00,47.3,47.38,47.13,47.37,4021.0,47.3,47.38,47.13,47.37,4021.0
2015-10-06 15:30:00,47.43,47.55,47.17,47.22,22983.0,47.43,47.55,47.17,47.22,22983.0
2015-10-07 09:30:00,47.33,47.5,47.14,47.4,6683.0,47.33,47.5,47.14,47.4,6683.0
2015-10-07 10:00:00,47.45,47.78,47.44,47.7,5750.0,47.45,47.78,47.44,47.7,5750.0
2015-10-07 10:30:00,47.82,47.82,46.99,46.99,35795.0,47.82,47.82,46.99,46.99,35795.0
2015-10-07 11:00:00,46.95,47.18,46.33,46.33,19600.0,46.95,47.18,46.33,46.33,19600.0
2015-10-07 11:30:00,46.32,46.67,46.29,46.64,3300.0,46.32,46.67,46.29,46.64,3300.0
2015-10-07 12:00:00,46.65,46.95,46.49,46.81,7143.0,46.65,46.95,46.49,46.81,7143.0
2015-10-07 12:30:00,46.74,47.04,46.73,47.0,8650.0,46.74,47.04,46.73,47.0,8650.0
2015-10-07 13:00:00,47.05,47.2,46.89,47.1,5250.0,47.05,47.2,46.89,47.1,5250.0
2015-10-07 13:30:00,47.1,47.5,47.1,47.5,5057.0,47.1,47.5,47.1,47.5,5057.0
2015-10-07 14:00:00,47.48,47.53,47.12,47.12,4907.0,47.48,47.53,47.12,47.12,4907.0
2015-10-07 14:30:00,47.16,47.29,47.03,47.08,5400.0,47.16,47.29,47.03,47.08,5400.0
2015-10-07 15:00:00,47.06,47.3,47.06,47.12,10225.0,47.06,47.3,47.06,47.12,10225.0
2015-10-07 15:30:00,47.12,47.33,47.02,47.31,15310.0,47.12,47.33,47.02,47.31,15310.0
2015-10-08 09:30:00,47.31,47.31,46.95,47.15,3311.0,47.31,47.31,46.95,47.15,3311.0
2015-10-08 10:00:00,47.47,47.47,46.92,47.04,7116.0,47.47,47.47,46.92,47.04,7116.0
2015-10-08 10:30:00,46.94,47.19,46.87,46.87,1200.0,46.94,47.19,46.87,46.87,1200.0
2015-10-08 11:00:00,46.75,46.92,46.54,46.79,5429.0,46.75,46.92,46.54,46.79,5429.0
2015-10-08 11:30:00,46.96,46.96,46.8,46.91,1400.0,46.96,46.96,46.8,46.91,1400.0
2015-10-08 12:00:00,46.95,47.39,46.92,47.02,14113.0,46.95,47.39,46.92,47.02,14113.0
2015-10-08 12:30:00,46.97,47.03,46.81,46.88,8192.0,46.97,47.03,46.81,46.88,8192.0
2015-10-08 13:00:00,46.88,47.04,46.79,47.0,5000.0,46.88,47.04,46.79,47.0,5000.0
2015-10-08 13:30:00,46.89,46.98,46.82,46.92,4100.0,46.89,46.98,46.82,46.92,4100.0
2015-10-08 14:00:00,46.97,47.03,46.83,46.92,7877.0,46.97,47.03,46.83,46.92,7877.0
2015-10-08 14:30:00,46.95,46.97,46.86,46.93,9801.0,46.95,46.97,46.86,46.93,9801.0
2015-10-08 15:00:00,46.94,47.26,46.9,47.1,9410.0,46.94,47.26,46.9,47.1,9410.0
2015-10-08 15:30:00,47.1,47.38,47.09,47.38,30610.0,47.1,47.38,47.09,47.38,30610.0
2015-10-09 09:30:00,47.55,47.77,47.5,47.77,8578.0,47.55,47.77,47.5,47.77,8578.0
2015-10-09 10:00:00,47.7,47.97,47.7,47.89,4870.0,47.7,47.97,47.7,47.89,4870.0
2015-10-09 10:30:00,47.88,47.97,47.88,47.97,4014.0,47.88,47.97,47.88,47.97,4014.0
2015-10-09 11:00:00,47.97,48.65,47.9,48.61,24401.0,47.97,48.65,47.9,48.61,24401.0
2015-10-09 11:30:00,48.61,48.7,48.54,48.7,3500.0,48.61,48.7,48.54,48.7,3500.0
2015-10-09 12:00:00,48.7,48.7,48.53,48.61,7957.0,48.7,48.7,48.53,48.61,7957.0
2015-10-09 12:30:00,48.64,48.64,48.5,48.54,5710.0,48.64,48.64,48.5,48.54,5710.0
2015-10-09 13:00:00,48.58,48.58,48.05,48.11,6164.0,48.58,48.58,48.05,48.11,6164.0
2015-10-09 13:30:00,48.27,48.3,48.14,48.18,1825.0,48.27,48.3,48.14,48.18,1825.0
2015-10-09 14:00:00,48.22,48.3,48.03,48.25,7532.0,48.22,48.3,48.03,48.25,7532.0
2015-10-09 14:30:00,48.2,48.4,48.17,48.4,14454.0,48.2,48.4,48.17,48.4,14454.0
2015-10-09 15:00:00,48.39,48.69,48.04,48.69,50891.0,48.39,48.69,48.04,48.69,50891.0
2015-10-09 15:30:00,48.69,48.69,48.45,48.53,30497.0,48.69,48.69,48.45,48.53,30497.0
2015-10-12 09:30:00,48.5,48.8,48.04,48.6,7070.0,48.5,48.8,48.04,48.6,7070.0
2015-10-12 10:00:00,48.68,48.84,48.58,48.58,3547.0,48.68,48.84,48.58,48.58,3547.0
2015-10-12 10:30:00,48.7,48.97,48.51,48.97,3898.0,48.7,48.97,48.51,48.97,3898.0
2015-10-12 11:00:00,48.98,49.15,48.88,49.01,4155.0,48.98,49.15,48.88,49.01,4155.0
2015-10-12 11:30:00,48.79,49.02,48.79,48.98,1800.0,48.79,49.02,48.79,48.98,1800.0
2015-10-12 12:00:00,49.02,49.16,49.0,49.0,2285.0,49.02,49.16,49.0,49.0,2285.0
2015-10-12 12:30:00,49.0,49.08,48.94,49.06,5785.0,49.0,49.08,48.94,49.06,5785.0
2015-10-12 13:00:00,48.98,49.0,48.86,48.94,1300.0,48.98,49.0,48.86,48.94,1300.0
2015-10-12 13:30:00,49.0,49.03,48.82,48.96,2900.0,49.0,49.03,48.82,48.96,2900.0
2015-10-12 14:00:00,49.0,49.2,48.88,49.19,5840.0,49.0,49.2,48.88,49.19,5840.0
2015-10-12 14:30:00,49.19,49.35,49.09,49.23,10740.0,49.19,49.35,49.09,49.23,10740.0
2015-10-12 15:00:00,49.22,49.31,48.89,48.9,30556.0,49.22,49.31,48.89,48.9,30556.0
2015-10-12 15:30:00,48.92,48.92,48.66,48.77,19087.0,48.92,48.92,48.66,48.77,19087.0
2015-10-13 09:30:00,48.7,48.7,48.31,48.65,2854.0,48.7,48.7,48.31,48.65,2854.0
2015-10-13 10:00:00,48.77,48.89,48.45,48.62,2207.0,48.77,48.89,48.45,48.62,2207.0
2015-10-13 10:30:00,48.65,48.85,48.49,48.85,2123.0,48.65,48.85,48.49,48.85,2123.0
2015-10-13 11:00:00,48.84,48.99,48.69,48.87,6099.0,48.84,48.99,48.69,48.87,6099.0
2015-10-13 11:30:00,48.88,49.02,48.87,48.94,7720.0,48.88,49.02,48.87,48.94,7720.0
2015-10-13 12:00:00,48.9,49.09,48.84,48.89,4115.0,48.9,49.09,48.84,48.89,4115.0
2015-10-13 12:30:00,48.78,49.06,48.76,49.01,6470.0,48.78,49.06,48.76,49.01,6470.0
2015-10-13 13:00:00,48.93,49.01,48.73,48.78,6785.0,48.93,49.01,48.73,48.78,6785.0
2015-10-13 13:30:00,48.8,48.94,48.63,48.74,23418.0,48.8,48.94,48.63,48.74,23418.0
2015-10-13 14:00:00,48.75,48.9,48.47,48.9,9706.0,48.75,48.9,48.47,48.9,9706.0
2015-10-13 14:30:00,48.77,48.99,48.64,48.99,7400.0,48.77,48.99,48.64,48.99,7400.0
2015-10-13 15:00:00,48.92,48.92,48.75,48.87,9100.0,48.92,48.92,48.75,48.87,9100.0
2015-10-13 15:30:00,48.87,48.96,48.33,48.39,29401.0,48.87,48.96,48.33,48.39,29401.0
2015-10-14 09:30:00,48.47,48.47,48.0,48.32,2591.0,48.47,48.47,48.0,48.32,2591.0
2015-10-14 10:00:00,48.29,48.45,47.61,47.61,1520.0,48.29,48.45,47.61,47.61,1520.0
2015-10-14 10:30:00,47.39,47.55,47.29,47.39,1100.0,47.39,47.55,47.29,47.39,1100.0
2015-10-14 11:00:00,47.34,47.34,47.01,47.11,2655.0,47.34,47.34,47.01,47.11,2655.0
2015-10-14 11:30:00,47.13,47.29,47.04,47.28,4600.0,47.13,47.29,47.04,47.28,4600.0
2015-10-14 12:00:00,47.16,47.46,47.1,47.46,2183.0,47.16,47.46,47.1,47.46,2183.0
2015-10-14 12:30:00,47.52,48.55,47.52,48.55,3100.0,47.52,48.55,47.52,48.55,3100.0
2015-10-14 13:00:00,48.54,48.68,48.22,48.38,2333.0,48.54,48.68,48.22,48.38,2333.0
2015-10-14 13:30:00,48.31,48.36,48.15,48.15,1000.0,48.31,48.36,48.15,48.15,1000.0
2015-10-14 14:00:00,48.25,48.32,47.92,47.92,4110.0,48.25,48.32,47.92,47.92,4110.0
2015-10-14 14:30:00,47.8,47.83,47.7,47.72,8346.0,47.8,47.83,47.7,47.72,8346.0
2015-10-14 15:00:00,47.76,47.85,47.68,47.76,8900.0,47.76,47.85,47.68,47.76,8900.0
2015-10-14 15:30:00,47.76,48.06,47.76,47.97,46448.0,47.76,48.06,47.76,47.97,46448.0
2015-10-15 09:30:00,48.32,48.62,48.16,48.38,9349.0,48.32,48.62,48.16,48.38,9349.0
2015-10-15 10:00:00,48.48,48.56,48.28,48.28,14084.0,48.48,48.56,48.28,48.28,14084.0
2015-10-15 10:30:00,48.33,48.64,48.25,48.41,8130.0,48.33,48.64,48.25,48.41,8130.0
2015-10-15 11:00:00,48.42,48.94,48.3,48.57,18814.0,48.42,48.94,48.3,48.57,18814.0
2015-10-15 11:30:00,48.58,48.58,48.07,48.2,14064.0,48.58,48.58,48.07,48.2,14064.0
2015-10-15 12:00:00,48.26,48.4,48.22,48.25,8100.0,48.26,48.4,48.22,48.25,8100.0
2015-10-15 12:30:00,48.27,48.39,48.12,48.25,17800.0,48.27,48.39,48.12,48.25,17800.0
2015-10-15 13:00:00,48.19,48.39,48.19,48.29,5300.0,48.19,48.39,48.19,48.29,5300.0
2015-10-15 13:30:00,48.34,48.47,48.25,48.45,10011.0,48.34,48.47,48.25,48.45,10011.0
2015-10-15 14:00:00,48.62,48.75,48.62,48.75,1200.0,48.62,48.75,48.62,48.75,1200.0
2015-10-15 14:30:00,48.8,49.06,48.72,49.02,7417.0,48.8,49.06,48.72,49.02,7417.0
2015-10-15 15:00:00,48.98,49.12,48.86,48.87,9744.0,48.98,49.12,48.86,48.87,9744.0
2015-10-15 15:30:00,48.86,48.96,48.52,48.63,62087.0,48.86,48.96,48.52,48.63,62087.0
2015-10-16 09:30:00,48.91,49.01,48.66,48.74,8005.0,48.91,49.01,48.66,48.74,8005.0
2015-10-16 10:00:00,48.85,48.86,48.56,48.63,1594.0,48.85,48.86,48.56,48.63,1594.0
2015-10-16 10:30:00,48.6,48.7,48.55,48.65,6630.0,48.6,48.7,48.55,48.65,6630.0
2015-10-16 11:00:00,48.54,48.72,48.54,48.68,6000.0,48.54,48.72,48.54,48.68,6000.0
2015-10-16 11:30:00,48.67,49.12,48.55,49.07,29950.0,48.67,49.12,48.55,49.07,29950.0
2015-10-16 12:00:00,49.03,49.12,48.97,48.97,6700.0,49.03,49.12,48.97,48.97,6700.0
2015-10-16 12:30:00,49.02,49.02,48.89,48.94,3000.0,49.02,49.02,48.89,48.94,3000.0
2015-10-16 13:00:00,48.88,49.05,48.86,48.93,6574.0,48.88,49.05,48.86,48.93,6574.0
2015-10-16 13:30:00,48.9,48.97,48.85,48.88,24400.0,48.9,48.97,48.85,48.88,24400.0
2015-10-16 14:00:00,48.85,49.3,48.85,49.28,18967.0,48.85,49.3,48.85,49.28,18967.0
2015-10-16 14:30:00,49.17,49.37,48.99,49.01,27508.0,49.17,49.37,48.99,49.01,27508.0
2015-10-16 15:00:00,49.12,49.12,49.0,49.08,17765.0,49.12,49.12,49.0,49.08,17765.0
2015-10-16 15:30:00,49.12,49.39,49.11,49.39,23673.0,49.12,49.39,49.11,49.39,23673.0
2015-10-19 09:30:00,49.3,49.56,49.2,49.55,6009.0,49.3,49.56,49.2,49.55,6009.0
2015-10-19 10:00:00,49.5,49.62,49.28,49.62,14870.0,49.5,49.62,49.28,49.62,14870.0
2015-10-19 10:30:00,49.48,49.59,49.33,49.46,2200.0,49.48,49.59,49.33,49.46,2200.0
2015-10-19 11:00:00,49.42,49.8,49.42,49.78,12118.0,49.42,49.8,49.42,49.78,12118.0
2015-10-19 11:30:00,49.83,49.98,49.64,49.93,20847.0,49.83,49.98,49.64,49.93,20847.0
2015-10-19 12:00:00,49.95,50.0,49.41,49.41,4200.0,49.95,50.0,49.41,49.41,4200.0
2015-10-19 12:30:00,49.47,49.51,49.31,49.31,1500.0,49.47,49.51,49.31,49.31,1500.0
2015-10-19 13:00:00,49.33,49.46,49.21,49.21,5100.0,49.33,49.46,49.21,49.21,5100.0
2015-10-19 13:30:00,49.02,49.07,48.82,49.01,2300.0,49.02,49.07,48.82,49.01,2300.0
2015-10-19 14:00:00,49.06,49.32,49.06,49.31,4800.0,49.06,49.32,49.06,49.31,4800.0
2015-10-19 14:30:00,49.27,49.47,49.26,49.46,1800.0,49.27,49.47,49.26,49.46,1800.0
2015-10-19 15:00:00,49.43,49.7,49.33,49.66,25800.0,49.43,49.7,49.33,49.66,25800.0
2015-10-19 15:30:00,49.63,49.91,49.59,49.71,22397.0,49.63,49.91,49.59,49.71,22397.0
2015-10-20 09:30:00,49.71,49.85,49.51,49.75,28985.0,49.71,49.85,49.51,49.75,28985.0
2015-10-20 10:00:00,49.76,49.93,49.74,49.74,2200.0,49.76,49.93,49.74,49.74,2200.0
2015-10-20 10:30:00,49.73,49.79,49.5,49.54,6692.0,49.73,49.79,49.5,49.54,6692.0
2015-10-20 11:00:00,49.55,49.55,49.17,49.17,8541.0,49.55,49.55,49.17,49.17,8541.0
2015-10-20 11:30:00,49.2,49.2,48.56,48.6,5708.0,49.2,49.2,48.56,48.6,5708.0
2015-10-20 12:00:00,48.6,48.67,48.4,48.49,5600.0,48.6,48.67,48.4,48.49,5600.0
2015-10-20 12:30:00,48.5,48.5,48.3,48.45,3490.0,48.5,48.5,48.3,48.45,3490.0
2015-10-20 13:00:00,48.51,48.57,48.42,48.42,3150.0,48.51,48.57,48.42,48.42,3150.0
2015-10-20 13:30:00,48.27,48.33,48.09,48.27,6493.0,48.27,48.33,48.09,48.27,6493.0
2015-10-20 14:00:00,48.23,48.54,48.2,48.54,3383.0,48.23,48.54,48.2,48.54,3383.0
2015-10-20 14:30:00,48.52,48.68,48.27,48.61,6053.0,48.52,48.68,48.27,48.61,6053.0
2015-10-20 15:00:00,48.6,48.82,48.56,48.78,4423.0,48.6,48.82,48.56,48.78,4423.0
2015-10-20 15:30:00,48.73,48.77,48.62,48.64,15877.0,48.73,48.77,48.62,48.64,15877.0
2015-10-21 09:30:00,48.67,48.72,48.33,48.5,26247.0,48.67,48.72,48.33,48.5,26247.0
2015-10-21 10:00:00,48.48,48.48,47.21,47.21,3085.0,48.48,48.48,47.21,47.21,3085.0
2015-10-21 10:30:00,47.36,48.22,47.35,48.07,6315.0,47.36,48.22,47.35,48.07,6315.0
2015-10-21 11:00:00,48.07,48.07,47.52,47.64,4974.0,48.07,48.07,47.52,47.64,4974.0
2015-10-21 11:30:00,47.73,47.9,47.73,47.76,1900.0,47.73,47.9,47.73,47.76,1900.0
2015-10-21 12:00:00,47.73,47.74,47.6,47.7,1750.0,47.73,47.74,47.6,47.7,1750.0
2015-10-21 12:30:00,47.63,47.71,47.5,47.5,3908.0,47.63,47.71,47.5,47.5,3908.0
2015-10-21 13:00:00,47.5,47.51,47.33,47.41,7390.0,47.5,47.51,47.33,47.41,7390.0
2015-10-21 13:30:00,47.41,47.51,47.28,47.47,3070.0,47.41,47.51,47.28,47.47,3070.0
2015-10-21 14:00:00,47.5,47.61,47.46,47.61,2308.0,47.5,47.61,47.46,47.61,2308.0
2015-10-21 14:30:00,47.64,47.77,47.52,47.52,2100.0,47.64,47.77,47.52,47.52,2100.0
2015-10-21 15:00:00,47.52,47.66,47.4,47.5,9317.0,47.52,47.66,47.4,47.5,9317.0
2015-10-21 15:30:00,47.42,47.61,47.31,47.57,27724.0,47.42,47.61,47.31,47.57,27724.0
2015-10-22 09:30:00,47.88,48.73,47.52,48.59,3946.0,47.88,48.73,47.52,48.59,3946.0
2015-10-22 10:00:00,48.61,49.38,48.56,49.08,9502.0,48.61,49.38,48.56,49.08,9502.0
2015-10-22 10:30:00,48.84,48.99,47.93,48.36,9434.0,48.84,48.99,47.93,48.36,9434.0
2015-10-22 11:00:00,48.52,48.76,48.07,48.5,8630.0,48.52,48.76,48.07,48.5,8630.0
2015-10-22 11:30:00,48.59,48.65,48.38,48.39,7402.0,48.59,48.65,48.38,48.39,7402.0
2015-10-22 12:00:00,48.45,48.51,48.1,48.3,7230.0,48.45,48.51,48.1,48.3,7230.0
2015-10-22 12:30:00,48.39,48.45,48.0,48.0,3400.0,48.39,48.45,48.0,48.0,3400.0
2015-10-22 13:00:00,48.1,48.32,47.97,48.13,6000.0,48.1,48.32,47.97,48.13,6000.0
2015-10-22 13:30:00,48.13,48.3,48.1,48.23,5460.0,48.13,48.3,48.1,48.23,5460.0
2015-10-22 14:00:00,48.16,48.35,48.1,48.27,5300.0,48.16,48.35,48.1,48.27,5300.0
2015-10-22 14:30:00,48.26,48.56,48.11,48.37,5300.0,48.26,48.56,48.11,48.37,5300.0
2015-10-22 15:00:00,48.33,48.5,48.3,48.37,6500.0,48.33,48.5,48.3,48.37,6500.0
2015-10-22 15:30:00,48.45,48.79,48.4,48.76,19553.0,48.45,48.79,48.4,48.76,19553.0
2015-10-23 09:30:00,48.98,49.7,48.5,49.7,12102.0,48.98,49.7,48.5,49.7,12102.0
2015-10-23 10:00:00,49.43,49.97,49.18,49.74,51014.0,49.43,49.97,49.18,49.74,51014.0
2015-10-23 10:30:00,49.53,49.69,49.26,49.29,16876.0,49.53,49.69,49.26,49.29,16876.0
2015-10-23 11:00:00,49.49,49.52,48.65,49.08,10000.0,49.49,49.52,48.65,49.08,10000.0
2015-10-23 11:30:00,49.14,49.14,48.48,48.53,12879.0,49.14,49.14,48.48,48.53,12879.0
2015-10-23 12:00:00,48.52,48.9,48.5,48.76,1600.0,48.52,48.9,48.5,48.76,1600.0
2015-10-23 12:30:00,49.0,49.0,48.5,48.68,18700.0,49.0,49.0,48.5,48.68,18700.0
2015-10-23 13:00:00,48.62,48.78,48.61,48.78,800.0,48.62,48.78,48.61,48.78,800.0
2015-10-23 13:30:00,48.73,49.0,48.53,48.69,2700.0,48.73,49.0,48.53,48.69,2700.0
2015-10-23 14:00:00,48.75,49.34,48.7,49.34,6634.0,48.75,49.34,48.7,49.34,6634.0
2015-10-23 14:30:00,49.28,49.59,49.13,49.37,34496.0,49.28,49.59,49.13,49.37,34496.0
2015-10-23 15:00:00,49.35,49.35,49.15,49.16,3500.0,49.35,49.35,49.15,49.16,3500.0
2015-10-23 15:30:00,49.16,49.5,49.16,49.38,11061.0,49.16,49.5,49.16,49.38,11061.0
2015-10-26 09:30:00,49.41,50.0,48.72,48.72,44411.0,49.41,50.0,48.72,48.72,44411.0
2015-10-26 10:00:00,48.96,49.41,48.95,49.41,3600.0,48.96,49.41,48.95,49.41,3600.0
2015-10-26 10:30:00,49.58,49.62,49.34,49.48,27148.0,49.58,49.62,49.34,49.48,27148.0
2015-10-26 11:00:00,49.5,49.81,49.31,49.31,23969.0,49.5,49.81,49.31,49.31,23969.0
2015-10-26 11:30:00,49.44,49.47,49.36,49.47,8000.0,49.44,49.47,49.36,49.47,8000.0
2015-10-26 12:00:00,49.47,49.47,49.38,49.43,5225.0,49.47,49.47,49.38,49.43,5225.0
2015-10-26 12:30:00,49.35,49.42,49.31,49.35,1500.0,49.35,49.42,49.31,49.35,1500.0
2015-10-26 13:00:00,49.27,49.27,48.8,48.91,52561.0,49.27,49.27,48.8,48.91,52561.0
2015-10-26 13:30:00,48.92,49.47,48.92,49.34,16100.0,48.92,49.47,48.92,49.34,16100.0
2015-10-26 14:00:00,49.25,49.3,49.14,49.14,3100.0,49.25,49.3,49.14,49.14,3100.0
2015-10-26 14:30:00,49.15,49.47,49.14,49.35,3503.0,49.15,49.47,49.14,49.35,3503.0
2015-10-26 15:00:00,49.45,49.47,49.33,49.33,2980.0,49.45,49.47,49.33,49.33,2980.0
2015-10-26 15:30:00,49.3,49.78,49.16,49.66,35489.0,49.3,49.78,49.16,49.66,35489.0
2015-10-27 09:30:00,49.5,49.58,49.21,49.35,1953.0,49.5,49.58,49.21,49.35,1953.0
2015-10-27 10:00:00,49.35,49.35,48.74,48.97,4114.0,49.35,49.35,48.74,48.97,4114.0
2015-10-27 10:30:00,49.01,49.52,48.75,49.34,7824.0,49.01,49.52,48.75,49.34,7824.0
2015-10-27 11:00:00,49.28,49.54,49.28,49.42,5700.0,49.28,49.54,49.28,49.42,5700.0
2015-10-27 11:30:00,49.42,49.6,49.18,49.6,12300.0,49.42,49.6,49.18,49.6,12300.0
2015-10-27 12:00:00,49.6,49.97,49.56,49.94,9400.0,49.6,49.97,49.56,49.94,9400.0
2015-10-27 12:30:00,49.89,49.89,49.47,49.48,20000.0,49.89,49.89,49.47,49.48,20000.0
2015-10-27 13:00:00,49.48,49.48,48.87,48.87,13230.0,49.48,49.48,48.87,48.87,13230.0
2015-10-27 13:30:00,48.82,49.15,48.82,49.01,5000.0,48.82,49.15,48.82,49.01,5000.0
2015-10-27 14:00:00,49.01,49.17,48.66,48.66,5901.0,49.01,49.17,48.66,48.66,5901.0
2015-10-27 14:30:00,48.64,48.76,48.61,48.68,2739.0,48.64,48.76,48.61,48.68,2739.0
2015-10-27 15:00:00,48.66,49.17,48.66,49.13,3708.0,48.66,49.17,48.66,49.13,3708.0
2015-10-27 15:30:00,49.17,49.19,48.87,49.0,63053.0,49.17,49.19,48.87,49.0,63053.0
2015-10-28 09:30:00,49.34,49.45,49.0,49.43,5959.0,49.34,49.45,49.0,49.43,5959.0
2015-10-28 10:00:00,49.4,49.68,49.33,49.37,4500.0,49.4,49.68,49.33,49.37,4500.0
2015-10-28 10:30:00,49.37,49.42,48.84,49.13,39434.0,49.37,49.42,48.84,49.13,39434.0
2015-10-28 11:00:00,49.24,49.83,49.21,49.83,7400.0,49.24,49.83,49.21,49.83,7400.0
2015-10-28 11:30:00,49.78,50.0,49.69,49.72,68490.0,49.78,50.0,49.69,49.72,68490.0
2015-10-28 12:00:00,49.91,50.55,49.91,50.49,30460.0,49.91,50.55,49.91,50.49,30460.0
2015-10-28 12:30:00,50.6,50.62,50.31,50.61,13300.0,50.6,50.62,50.31,50.61,13300.0
2015-10-28 13:00:00,50.61,50.62,50.44,50.51,17414.0,50.61,50.62,50.44,50.51,17414.0
2015-10-28 13:30:00,50.45,50.62,50.41,50.53,17193.0,50.45,50.62,50.41,50.53,17193.0
2015-10-28 14:00:00,50.49,50.49,49.75,49.83,40375.0,50.49,50.49,49.75,49.83,40375.0
2015-10-28 14:30:00,49.83,50.0,49.75,50.0,19117.0,49.83,50.0,49.75,50.0,19117.0
2015-10-28 15:00:00,49.98,50.2,49.78,49.96,10400.0,49.98,50.2,49.78,49.96,10400.0
2015-10-28 15:30:00,49.96,50.25,49.91,50.16,41193.0,49.96,50.25,49.91,50.16,41193.0
2015-10-29 09:30:00,50.12,50.96,50.07,50.73,6175.0,50.12,50.96,50.07,50.73,6175.0
2015-10-29 10:00:00,50.68,50.88,50.5,50.5,3400.0,50.68,50.88,50.5,50.5,3400.0
2015-10-29 10:30:00,50.51,51.47,50.47,51.44,16176.0,50.51,51.47,50.47,51.44,16176.0
2015-10-29 11:00:00,51.36,51.5,51.15,51.15,25545.0,51.36,51.5,51.15,51.15,25545.0
2015-10-29 11:30:00,51.19,51.22,50.84,50.86,10354.0,51.19,51.22,50.84,50.86,10354.0
2015-10-29 12:00:00,50.85,51.04,50.32,51.04,14241.0,50.85,51.04,50.32,51.04,14241.0
2015-10-29 12:30:00,51.11,51.29,51.03,51.03,10880.0,51.11,51.29,51.03,51.03,10880.0
2015-10-29 13:00:00,51.11,51.11,50.67,50.67,8450.0,51.11,51.11,50.67,50.67,8450.0
2015-10-29 13:30:00,50.6,50.89,50.55,50.69,18876.0,50.6,50.89,50.55,50.69,18876.0
2015-10-29 14:00:00,50.65,50.92,50.65,50.84,11555.0,50.65,50.92,50.65,50.84,11555.0
2015-10-29 14:30:00,50.83,50.86,50.76,50.79,3100.0,50.83,50.86,50.76,50.79,3100.0
2015-10-29 15:00:00,50.78,51.05,50.72,51.04,15378.0,50.78,51.05,50.72,51.04,15378.0
2015-10-29 15:30:00,50.97,51.03,50.62,50.78,52270.0,50.97,51.03,50.62,50.78,52270.0
2015-10-30 09:30:00,50.93,51.41,50.72,51.41,10591.0,50.93,51.41,50.72,51.41,10591.0
2015-10-30 10:00:00,51.44,52.97,51.44,52.81,52007.0,51.44,52.97,51.44,52.81,52007.0
2015-10-30 10:30:00,52.79,52.99,51.97,52.36,21716.0,52.79,52.99,51.97,52.36,21716.0
2015-10-30 11:00:00,52.22,52.37,51.75,52.23,26873.0,52.22,52.37,51.75,52.23,26873.0
2015-10-30 11:30:00,52.2,52.46,51.85,52.23,20246.0,52.2,52.46,51.85,52.23,20246.0
2015-10-30 12:00:00,51.91,52.63,51.91,52.36,33275.0,51.91,52.63,51.91,52.36,33275.0
2015-10-30 12:30:00,52.45,52.62,52.36,52.39,14292.0,52.45,52.62,52.36,52.39,14292.0
2015-10-30 13:00:00,52.35,52.61,52.35,52.44,7773.0,52.35,52.61,52.35,52.44,7773.0
2015-10-30 13:30:00,52.45,52.56,52.39,52.39,11590.0,52.45,52.56,52.39,52.39,11590.0
2015-10-30 14:00:00,52.43,52.55,52.29,52.29,11588.0,52.43,52.55,52.29,52.29,11588.0
2015-10-30 14:30:00,52.31,52.31,51.87,51.92,17622.0,52.31,52.31,51.87,51.92,17622.0
2015-10-30 15:00:00,51.79,52.01,51.79,52.0,30916.0,51.79,52.01,51.79,52.0,30916.0
2015-10-30 15:30:00,52.0,52.04,51.88,51.88,66419.0,52.0,52.04,51.88,51.88,66419.0
2015-11-02 09:30:00,51.72,52.2,49.73,52.04,68873.0,51.72,52.2,49.73,52.04,68873.0
2015-11-02 10:00:00,52.05,52.55,51.86,52.55,12861.0,52.05,52.55,51.86,52.55,12861.0
2015-11-02 10:30:00,52.47,52.92,52.0,52.0,37284.0,52.47,52.92,52.0,52.0,37284.0
2015-11-02 11:00:00,52.0,52.25,51.86,52.01,34914.0,52.0,52.25,51.86,52.01,34914.0
2015-11-02 11:30:00,52.01,52.23,51.85,51.98,26665.0,52.01,52.23,51.85,51.98,26665.0
2015-11-02 12:00:00,51.98,52.54,51.98,52.45,12549.0,51.98,52.54,51.98,52.45,12549.0
2015-11-02 12:30:00,52.41,52.5,52.34,52.5,11000.0,52.41,52.5,52.34,52.5,11000.0
2015-11-02 13:00:00,52.43,52.47,52.28,52.45,9285.0,52.43,52.47,52.28,52.45,9285.0
2015-11-02 13:30:00,52.48,52.64,52.28,52.5,20750.0,52.48,52.64,52.28,52.5,20750.0
2015-11-02 14:00:00,52.51,52.73,52.39,52.43,21825.0,52.51,52.73,52.39,52.43,21825.0
2015-11-02 14:30:00,52.39,52.54,52.23,52.27,8562.0,52.39,52.54,52.23,52.27,8562.0
2015-11-02 15:00:00,52.26,52.68,52.17,52.57,23292.0,52.26,52.68,52.17,52.57,23292.0
2015-11-02 15:30:00,52.57,52.68,52.4,52.42,38015.0,52.57,52.68,52.4,52.42,38015.0
2015-11-03 09:30:00,52.38,52.44,51.53,51.72,42512.0,52.38,52.44,51.53,51.72,42512.0
2015-11-03 10:00:00,51.79,51.83,51.09,51.25,29300.0,51.79,51.83,51.09,51.25,29300.0
2015-11-03 10:30:00,51.21,51.9,51.21,51.77,4600.0,51.21,51.9,51.21,51.77,4600.0
2015-11-03 11:00:00,51.71,52.18,51.71,51.98,18852.0,51.71,52.18,51.71,51.98,18852.0
2015-11-03 11:30:00,52.0,52.24,52.0,52.11,42100.0,52.0,52.24,52.0,52.11,42100.0
2015-11-03 12:00:00,52.2,52.33,51.93,52.0,59127.0,52.2,52.33,51.93,52.0,59127.0
2015-11-03 12:30:00,52.01,52.3,52.01,52.3,9880.0,52.01,52.3,52.01,52.3,9880.0
2015-11-03 13:00:00,52.25,52.29,51.94,51.99,5100.0,52.25,52.29,51.94,51.99,5100.0
2015-11-03 13:30:00,51.99,52.1,51.86,52.1,5564.0,51.99,52.1,51.86,52.1,5564.0
2015-11-03 14:00:00,52.11,52.15,51.92,52.05,5990.0,52.11,52.15,51.92,52.05,5990.0
2015-11-03 14:30:00,52.08,52.08,51.45,51.9,11975.0,52.08,52.08,51.45,51.9,11975.0
2015-11-03 15:00:00,51.98,51.99,51.55,51.89,9352.0,51.98,51.99,51.55,51.89,9352.0
2015-11-03 15:30:00,51.98,52.27,51.9,52.1,53265.0,51.98,52.27,51.9,52.1,53265.0
2015-11-04 09:30:00,52.18,52.75,52.12,52.61,14584.0,52.18,52.75,52.12,52.61,14584.0
2015-11-04 10:00:00,52.61,52.97,52.45,52.68,19465.0,52.61,52.97,52.45,52.68,19465.0
2015-11-04 10:30:00,52.66,53.57,52.32,52.37,56297.0,52.66,53.57,52.32,52.37,56297.0
2015-11-04 11:00:00,52.38,53.53,52.23,53.43,14690.0,52.38,53.53,52.23,53.43,14690.0
2015-11-04 11:30:00,53.52,53.52,52.83,52.94,12229.0,53.52,53.52,52.83,52.94,12229.0
2015-11-04 12:00:00,52.95,53.13,52.93,52.93,4735.0,52.95,53.13,52.93,52.93,4735.0
2015-11-04 12:30:00,52.99,53.03,52.84,52.95,7500.0,52.99,53.03,52.84,52.95,7500.0
2015-11-04 13:00:00,52.85,53.03,52.76,52.91,28559.0,52.85,53.03,52.76,52.91,28559.0
2015-11-04 13:30:00,52.81,53.05,52.72,53.0,38645.0,52.81,53.05,52.72,53.0,38645.0
2015-11-04 14:00:00,53.0,53.25,52.83,53.22,26018.0,53.0,53.25,52.83,53.22,26018.0
2015-11-04 14:30:00,53.18,53.49,53.18,53.35,21027.0,53.18,53.49,53.18,53.35,21027.0
2015-11-04 15:00:00,53.43,53.43,53.0,53.41,36891.0,53.43,53.43,53.0,53.41,36891.0
2015-11-04 15:30:00,53.38,53.51,52.95,53.14,92011.0,53.38,53.51,52.95,53.14,92011.0
2015-11-05 09:30:00,54.51,58.42,53.15,53.45,110573.0,54.51,58.42,53.15,53.45,110573.0
2015-11-05 10:00:00,53.46,54.64,52.78,53.52,61596.0,53.46,54.64,52.78,53.52,61596.0
2015-11-05 10:30:00,53.17,53.37,51.16,51.63,57920.0,53.17,53.37,51.16,51.63,57920.0
2015-11-05 11:00:00,51.78,51.84,50.47,50.66,55427.0,51.78,51.84,50.47,50.66,55427.0
2015-11-05 11:30:00,50.66,51.59,50.46,51.59,55405.0,50.66,51.59,50.46,51.59,55405.0
2015-11-05 12:00:00,51.72,52.37,51.51,52.35,21422.0,51.72,52.37,51.51,52.35,21422.0
2015-11-05 12:30:00,52.17,52.85,51.7,52.8,22365.0,52.17,52.85,51.7,52.8,22365.0
2015-11-05 13:00:00,52.77,53.61,52.72,53.59,31940.0,52.77,53.61,52.72,53.59,31940.0
2015-11-05 13:30:00,53.44,54.14,53.43,54.02,37633.0,53.44,54.14,53.43,54.02,37633.0
2015-11-05 14:00:00,54.12,54.21,53.05,53.13,28553.0,54.12,54.21,53.05,53.13,28553.0
2015-11-05 14:30:00,53.11,53.33,52.73,53.18,21972.0,53.11,53.33,52.73,53.18,21972.0
2015-11-05 15:00:00,53.08,53.33,53.07,53.2,17745.0,53.08,53.33,53.07,53.2,17745.0
2015-11-05 15:30:00,53.29,53.75,53.21,53.65,64300.0,53.29,53.75,53.21,53.65,64300.0
2015-11-06 09:30:00,51.5,51.99,50.48,51.68,77502.0,51.5,51.99,50.48,51.68,77502.0
2015-11-06 10:00:00,51.64,52.68,51.38,52.12,112950.0,51.64,52.68,51.38,52.12,112950.0
2015-11-06 10:30:00,52.04,52.32,51.52,51.77,20706.0,52.04,52.32,51.52,51.77,20706.0
2015-11-06 11:00:00,51.88,52.27,51.54,52.16,39100.0,51.88,52.27,51.54,52.16,39100.0
2015-11-06 11:30:00,52.18,53.02,51.97,52.9,30483.0,52.18,53.02,51.97,52.9,30483.0
2015-11-06 12:00:00,52.56,53.15,52.08,53.07,33379.0,52.56,53.15,52.08,53.07,33379.0
2015-11-06 12:30:00,53.05,53.4,53.02,53.4,11100.0,53.05,53.4,53.02,53.4,11100.0
2015-11-06 13:00:00,53.36,53.36,52.85,53.08,22033.0,53.36,53.36,52.85,53.08,22033.0
2015-11-06 13:30:00,53.19,53.2,52.52,52.66,29031.0,53.19,53.2,52.52,52.66,29031.0
2015-11-06 14:00:00,52.66,52.98,52.6,52.76,29450.0,52.66,52.98,52.6,52.76,29450.0
2015-11-06 14:30:00,52.76,52.78,52.37,52.7,12750.0,52.76,52.78,52.37,52.7,12750.0
2015-11-06 15:00:00,52.66,53.06,52.64,52.84,25514.0,52.66,53.06,52.64,52.84,25514.0
2015-11-06 15:30:00,52.91,53.0,52.72,52.97,71006.0,52.91,53.0,52.72,52.97,71006.0
2015-11-09 09:30:00,52.38,52.65,51.54,52.01,57217.0,52.38,52.65,51.54,52.01,57217.0
2015-11-09 10:00:00,52.02,52.45,51.74,51.79,65652.0,52.02,52.45,51.74,51.79,65652.0
2015-11-09 10:30:00,51.77,52.46,51.68,52.4,39112.0,51.77,52.46,51.68,52.4,39112.0
2015-11-09 11:00:00,52.41,52.5,52.32,52.41,24432.0,52.41,52.5,52.32,52.41,24432.0
2015-11-09 11:30:00,52.34,52.5,52.34,52.44,34114.0,52.34,52.5,52.34,52.44,34114.0
2015-11-09 12:00:00,52.38,52.67,52.32,52.67,15300.0,52.38,52.67,52.32,52.67,15300.0
2015-11-09 12:30:00,52.73,52.96,52.58,52.76,33222.0,52.73,52.96,52.58,52.76,33222.0
2015-11-09 13:00:00,52.78,52.78,52.28,52.61,46172.0,52.78,52.78,52.28,52.61,46172.0
2015-11-09 13:30:00,52.63,52.73,52.34,52.66,49499.0,52.63,52.73,52.34,52.66,49499.0
2015-11-09 14:00:00,52.66,53.39,52.5,52.99,63368.0,52.66,53.39,52.5,52.99,63368.0
2015-11-09 14:30:00,53.05,53.13,52.83,52.97,33806.0,53.05,53.13,52.83,52.97,33806.0
2015-11-09 15:00:00,52.97,53.02,52.9,53.0,40940.0,52.97,53.02,52.9,53.0,40940.0
2015-11-09 15:30:00,53.0,53.01,52.9,52.96,112059.0,53.0,53.01,52.9,52.96,112059.0
2015-11-10 09:30:00,51.4,52.52,51.01,52.52,33361.0,51.4,52.52,51.01,52.52,33361.0
2015-11-10 10:00:00,52.4,52.45,52.18,52.45,5100.0,52.4,52.45,52.18,52.45,5100.0
2015-11-10 10:30:00,52.45,52.56,52.34,52.42,3201.0,52.45,52.56,52.34,52.42,3201.0
2015-11-10 11:00:00,52.47,52.77,52.39,52.53,18027.0,52.47,52.77,52.39,52.53,18027.0
2015-11-10 11:30:00,52.41,52.49,52.23,52.3,2129.0,52.41,52.49,52.23,52.3,2129.0
2015-11-10 12:00:00,52.3,52.6,52.17,52.57,10259.0,52.3,52.6,52.17,52.57,10259.0
2015-11-10 12:30:00,52.48,52.67,52.42,52.55,14296.0,52.48,52.67,52.42,52.55,14296.0
2015-11-10 13:00:00,52.5,52.6,52.4,52.56,19860.0,52.5,52.6,52.4,52.56,19860.0
2015-11-10 13:30:00,52.51,52.6,52.3,52.53,16861.0,52.51,52.6,52.3,52.53,16861.0
2015-11-10 14:00:00,52.38,52.89,52.38,52.79,6946.0,52.38,52.89,52.38,52.79,6946.0
2015-11-10 14:30:00,52.82,53.33,52.82,53.15,56644.0,52.82,53.33,52.82,53.15,56644.0
2015-11-10 15:00:00,53.15,53.15,52.49,52.74,14039.0,53.15,53.15,52.49,52.74,14039.0
2015-11-10 15:30:00,52.86,53.13,52.79,52.99,57235.0,52.86,53.13,52.79,52.99,57235.0
2015-11-11 09:30:00,53.19,53.38,52.87,52.89,5796.0,53.19,53.38,52.87,52.89,5796.0
2015-11-11 10:00:00,52.82,53.27,52.81,53.15,11666.0,52.82,53.27,52.81,53.15,11666.0
2015-11-11 10:30:00,53.18,53.2,52.97,52.97,15548.0,53.18,53.2,52.97,52.97,15548.0
2015-11-11 11:00:00,52.98,53.0,52.78,52.83,19700.0,52.98,53.0,52.78,52.83,19700.0
2015-11-11 11:30:00,52.72,52.81,52.67,52.78,50773.0,52.72,52.81,52.67,52.78,50773.0
2015-11-11 12:00:00,52.79,52.83,52.51,52.68,29000.0,52.79,52.83,52.51,52.68,29000.0
2015-11-11 12:30:00,52.7,52.76,52.65,52.7,5300.0,52.7,52.76,52.65,52.7,5300.0
2015-11-11 13:00:00,52.6,52.7,52.53,52.64,6741.0,52.6,52.7,52.53,52.64,6741.0
2015-11-11 13:30:00,52.66,52.66,52.16,52.16,6200.0,52.66,52.66,52.16,52.16,6200.0
2015-11-11 14:00:00,52.26,52.27,52.02,52.13,12428.0,52.26,52.27,52.02,52.13,12428.0
2015-11-11 14:30:00,52.17,52.27,51.79,51.81,80199.0,52.17,52.27,51.79,51.81,80199.0
2015-11-11 15:00:00,51.79,51.84,51.57,51.75,21147.0,51.79,51.84,51.57,51.75,21147.0
2015-11-11 15:30:00,51.79,51.82,51.66,51.7,23926.0,51.79,51.82,51.66,51.7,23926.0
2015-11-12 09:30:00,51.66,51.73,50.78,51.29,89322.0,51.66,51.73,50.78,51.29,89322.0
2015-11-12 10:00:00,51.21,52.58,51.15,52.58,12862.0,51.21,52.58,51.15,52.58,12862.0
2015-11-12 10:30:00,52.41,52.84,52.4,52.51,16554.0,52.41,52.84,52.4,52.51,16554.0
2015-11-12 11:00:00,52.62,52.77,52.5,52.5,19270.0,52.62,52.77,52.5,52.5,19270.0
2015-11-12 11:30:00,52.5,52.8,52.33,52.69,14332.0,52.5,52.8,52.33,52.69,14332.0
2015-11-12 12:00:00,52.82,52.97,52.5,52.87,20651.0,52.82,52.97,52.5,52.87,20651.0
2015-11-12 12:30:00,52.88,52.9,52.53,52.89,15166.0,52.88,52.9,52.53,52.89,15166.0
2015-11-12 13:00:00,52.8,53.13,52.78,53.04,12205.0,52.8,53.13,52.78,53.04,12205.0
2015-11-12 13:30:00,53.06,53.23,53.0,53.15,19838.0,53.06,53.23,53.0,53.15,19838.0
2015-11-12 14:00:00,53.0,53.22,52.94,52.99,24179.0,53.0,53.22,52.94,52.99,24179.0
2015-11-12 14:30:00,53.07,53.15,52.69,52.91,23909.0,53.07,53.15,52.69,52.91,23909.0
2015-11-12 15:00:00,52.91,53.14,52.91,53.09,17512.0,52.91,53.14,52.91,53.09,17512.0
2015-11-12 15:30:00,53.11,53.16,52.79,53.02,53849.0,53.11,53.16,52.79,53.02,53849.0
2015-11-13 09:30:00,53.06,53.18,52.74,53.18,20294.0,53.06,53.18,52.74,53.18,20294.0
2015-11-13 10:00:00,53.07,53.19,52.33,52.38,22824.0,53.07,53.19,52.33,52.38,22824.0
2015-11-13 10:30:00,52.25,52.29,51.93,52.2,17812.0,52.25,52.29,51.93,52.2,17812.0
2015-11-13 11:00:00,52.11,52.31,52.0,52.3,14659.0,52.11,52.31,52.0,52.3,14659.0
2015-11-13 11:30:00,52.21,52.29,52.05,52.29,17353.0,52.21,52.29,52.05,52.29,17353.0
2015-11-13 12:00:00,52.29,52.41,52.14,52.18,9407.0,52.29,52.41,52.14,52.18,9407.0
2015-11-13 12:30:00,52.12,52.43,52.05,52.43,10900.0,52.12,52.43,52.05,52.43,10900.0
2015-11-13 13:00:00,52.39,52.39,51.95,52.0,7938.0,52.39,52.39,51.95,52.0,7938.0
2015-11-13 13:30:00,51.97,52.35,51.94,52.01,31178.0,51.97,52.35,51.94,52.01,31178.0
2015-11-13 14:00:00,52.01,52.26,51.93,52.2,28660.0,52.01,52.26,51.93,52.2,28660.0
2015-11-13 14:30:00,52.13,52.24,52.13,52.2,8600.0,52.13,52.24,52.13,52.2,8600.0
2015-11-13 15:00:00,52.17,52.6,52.17,52.6,7092.0,52.17,52.6,52.17,52.6,7092.0
2015-11-13 15:30:00,52.57,52.57,52.25,52.49,46092.0,52.57,52.57,52.25,52.49,46092.0
2015-11-16 09:30:00,52.3,52.7,52.1,52.27,13448.0,52.3,52.7,52.1,52.27,13448.0
2015-11-16 10:00:00,52.17,52.26,51.89,52.18,8652.0,52.17,52.26,51.89,52.18,8652.0
2015-11-16 10:30:00,52.02,52.18,51.54,51.71,10267.0,52.02,52.18,51.54,51.71,10267.0
2015-11-16 11:00:00,51.74,52.17,51.74,51.96,11100.0,51.74,52.17,51.74,51.96,11100.0
2015-11-16 11:30:00,52.06,52.35,51.93,52.07,10285.0,52.06,52.35,51.93,52.07,10285.0
2015-11-16 12:00:00,52.11,52.21,51.86,51.95,7222.0,52.11,52.21,51.86,51.95,7222.0
2015-11-16 12:30:00,52.01,52.22,52.01,52.12,6008.0,52.01,52.22,52.01,52.12,6008.0
2015-11-16 13:00:00,52.17,52.21,51.92,52.03,12723.0,52.17,52.21,51.92,52.03,12723.0
2015-11-16 13:30:00,52.08,52.24,52.02,52.21,1900.0,52.08,52.24,52.02,52.21,1900.0
2015-11-16 14:00:00,52.18,52.3,52.01,52.09,10811.0,52.18,52.3,52.01,52.09,10811.0
2015-11-16 14:30:00,52.22,52.31,52.1,52.23,6700.0,52.22,52.31,52.1,52.23,6700.0
2015-11-16 15:00:00,52.15,52.25,52.03,52.14,19997.0,52.15,52.25,52.03,52.14,19997.0
2015-11-16 15:30:00,52.14,52.17,51.8,52.15,49433.0,52.14,52.17,51.8,52.15,49433.0
2015-11-17 09:30:00,52.41,52.44,52.0,52.4,13004.0,52.41,52.44,52.0,52.4,13004.0
2015-11-17 10:00:00,52.35,52.55,52.25,52.27,5782.0,52.35,52.55,52.25,52.27,5782.0
2015-11-17 10:30:00,52.36,52.41,52.25,52.31,7014.0,52.36,52.41,52.25,52.31,7014.0
2015-11-17 11:00:00,52.25,52.7,52.25,52.7,11741.0,52.25,52.7,52.25,52.7,11741.0
2015-11-17 11:30:00,52.7,52.78,52.5,52.6,16103.0,52.7,52.78,52.5,52.6,16103.0
2015-11-17 12:00:00,52.6,52.8,52.57,52.78,10578.0,52.6,52.8,52.57,52.78,10578.0
2015-11-17 12:30:00,52.72,52.9,52.71,52.9,10598.0,52.72,52.9,52.71,52.9,10598.0
2015-11-17 13:00:00,52.9,52.98,52.83,52.88,12209.0,52.9,52.98,52.83,52.88,12209.0
2015-11-17 13:30:00,52.96,52.96,52.8,52.92,5543.0,52.96,52.96,52.8,52.92,5543.0
2015-11-17 14:00:00,52.81,52.85,52.48,52.52,9260.0,52.81,52.85,52.48,52.52,9260.0
2015-11-17 14:30:00,52.43,52.53,52.15,52.36,7500.0,52.43,52.53,52.15,52.36,7500.0
2015-11-17 15:00:00,52.4,52.52,52.29,52.45,5369.0,52.4,52.52,52.29,52.45,5369.0
2015-11-17 15:30:00,52.43,52.68,52.3,52.46,27881.0,52.43,52.68,52.3,52.46,27881.0
2015-11-18 09:30:00,52.42,52.46,51.32,51.61,53359.0,52.42,52.46,51.32,51.61,53359.0
2015-11-18 10:00:00,51.59,51.83,51.45,51.69,53562.0,51.59,51.83,51.45,51.69,53562.0
2015-11-18 10:30:00,51.75,52.18,51.56,52.18,48785.0,51.75,52.18,51.56,52.18,48785.0
2015-11-18 11:00:00,52.09,52.65,52.0,52.59,121730.0,52.09,52.65,52.0,52.59,121730.0
2015-11-18 11:30:00,52.55,52.59,51.82,51.83,33475.0,52.55,52.59,51.82,51.83,33475.0
2015-11-18 12:00:00,51.79,52.16,51.63,52.05,17210.0,51.79,52.16,51.63,52.05,17210.0
2015-11-18 12:30:00,52.16,52.45,52.16,52.21,14200.0,52.16,52.45,52.16,52.21,14200.0
2015-11-18 13:00:00,52.23,52.47,52.14,52.41,29163.0,52.23,52.47,52.14,52.41,29163.0
2015-11-18 13:30:00,52.47,52.47,52.27,52.43,36638.0,52.47,52.47,52.27,52.43,36638.0
2015-11-18 14:00:00,52.41,52.58,52.35,52.5,44470.0,52.41,52.58,52.35,52.5,44470.0
2015-11-18 14:30:00,52.49,52.58,52.4,52.5,47535.0,52.49,52.58,52.4,52.5,47535.0
2015-11-18 15:00:00,52.5,52.57,52.42,52.54,70091.0,52.5,52.57,52.42,52.54,70091.0
2015-11-18 15:30:00,52.52,53.03,52.42,52.99,223101.0,52.52,53.03,52.42,52.99,223101.0
2015-11-19 09:30:00,52.9,53.78,52.9,53.1,28369.0,52.9,53.78,52.9,53.1,28369.0
2015-11-19 10:00:00,53.01,53.32,52.79,52.8,12215.0,53.01,53.32,52.79,52.8,12215.0
2015-11-19 10:30:00,52.84,53.35,52.82,53.3,31376.0,52.84,53.35,52.82,53.3,31376.0
2015-11-19 11:00:00,53.3,53.33,53.1,53.14,14043.0,53.3,53.33,53.1,53.14,14043.0
2015-11-19 11:30:00,53.11,53.22,52.9,52.98,70429.0,53.11,53.22,52.9,52.98,70429.0
2015-11-19 12:00:00,52.94,53.06,52.91,52.98,7325.0,52.94,53.06,52.91,52.98,7325.0
2015-11-19 12:30:00,53.02,53.05,52.87,52.96,5725.0,53.02,53.05,52.87,52.96,5725.0
2015-11-19 13:00:00,52.96,53.16,52.95,53.1,10230.0,52.96,53.16,52.95,53.1,10230.0
2015-11-19 13:30:00,53.07,53.23,53.04,53.1,9816.0,53.07,53.23,53.04,53.1,9816.0
2015-11-19 14:00:00,53.06,53.14,52.93,52.95,17559.0,53.06,53.14,52.93,52.95,17559.0
2015-11-19 14:30:00,53.01,53.06,52.91,53.02,18052.0,53.01,53.06,52.91,53.02,18052.0
2015-11-19 15:00:00,53.02,53.03,52.63,52.78,21609.0,53.02,53.03,52.63,52.78,21609.0
2015-11-19 15:30:00,52.84,53.03,52.77,52.99,81282.0,52.84,53.03,52.77,52.99,81282.0
2015-11-20 09:30:00,53.0,53.28,52.66,52.66,12425.0,53.0,53.28,52.66,52.66,12425.0
2015-11-20 10:00:00,52.75,53.18,52.38,53.12,19105.0,52.75,53.18,52.38,53.12,19105.0
2015-11-20 10:30:00,53.01,53.14,52.9,53.08,5663.0,53.01,53.14,52.9,53.08,5663.0
2015-11-20 11:00:00,53.13,53.68,53.13,53.64,3252.0,53.13,53.68,53.13,53.64,3252.0
2015-11-20 11:30:00,53.66,53.66,53.25,53.25,4150.0,53.66,53.66,53.25,53.25,4150.0
2015-11-20 12:00:00,53.26,53.26,52.91,53.0,12099.0,53.26,53.26,52.91,53.0,12099.0
2015-11-20 12:30:00,52.96,53.1,52.91,53.1,6748.0,52.96,53.1,52.91,53.1,6748.0
2015-11-20 13:00:00,53.11,53.22,53.0,53.03,18583.0,53.11,53.22,53.0,53.03,18583.0
2015-11-20 13:30:00,53.03,53.14,53.02,53.14,6400.0,53.03,53.14,53.02,53.14,6400.0
2015-11-20 14:00:00,53.15,53.19,52.96,53.06,12410.0,53.15,53.19,52.96,53.06,12410.0
2015-11-20 14:30:00,53.0,53.1,52.92,53.08,19974.0,53.0,53.1,52.92,53.08,19974.0
2015-11-20 15:00:00,53.1,53.12,52.97,53.09,13860.0,53.1,53.12,52.97,53.09,13860.0
2015-11-20 15:30:00,53.11,53.19,53.01,53.14,39811.0,53.11,53.19,53.01,53.14,39811.0
2015-11-23 09:30:00,53.26,53.53,52.86,53.23,19377.0,53.26,53.53,52.86,53.23,19377.0
2015-11-23 10:00:00,53.18,53.36,52.99,53.19,28558.0,53.18,53.36,52.99,53.19,28558.0
2015-11-23 10:30:00,53.22,53.69,53.22,53.69,5400.0,53.22,53.69,53.22,53.69,5400.0
2015-11-23 11:00:00,53.61,54.0,53.6,53.85,8962.0,53.61,54.0,53.6,53.85,8962.0
2015-11-23 11:30:00,53.84,54.29,53.63,53.9,67719.0,53.84,54.29,53.63,53.9,67719.0
2015-11-23 12:00:00,53.91,54.75,53.79,54.67,59287.0,53.91,54.75,53.79,54.67,59287.0
2015-11-23 12:30:00,54.58,54.66,54.45,54.56,15349.0,54.58,54.66,54.45,54.56,15349.0
2015-11-23 13:00:00,54.57,54.57,54.18,54.3,25426.0,54.57,54.57,54.18,54.3,25426.0
2015-11-23 13:30:00,54.29,54.4,54.15,54.35,9462.0,54.29,54.4,54.15,54.35,9462.0
2015-11-23 14:00:00,54.31,54.35,53.63,53.77,61093.0,54.31,54.35,53.63,53.77,61093.0
2015-11-23 14:30:00,53.78,53.89,53.56,53.89,38545.0,53.78,53.89,53.56,53.89,38545.0
2015-11-23 15:00:00,53.96,54.24,53.96,54.05,4500.0,53.96,54.24,53.96,54.05,4500.0
2015-11-23 15:30:00,54.09,54.26,53.89,53.93,37586.0,54.09,54.26,53.89,53.93,37586.0
2015-11-24 09:30:00,53.7,53.82,53.39,53.6,2958.0,53.7,53.82,53.39,53.6,2958.0
2015-11-24 10:00:00,53.49,53.93,53.49,53.65,16100.0,53.49,53.93,53.49,53.65,16100.0
2015-11-24 10:30:00,53.56,53.77,53.48,53.77,6714.0,53.56,53.77,53.48,53.77,6714.0
2015-11-24 11:00:00,53.66,53.92,53.66,53.78,8710.0,53.66,53.92,53.66,53.78,8710.0
2015-11-24 11:30:00,53.8,54.25,53.8,54.02,1996.0,53.8,54.25,53.8,54.02,1996.0
2015-11-24 12:00:00,54.13,54.3,54.06,54.17,5616.0,54.13,54.3,54.06,54.17,5616.0
2015-11-24 12:30:00,54.23,54.43,54.16,54.43,15461.0,54.23,54.43,54.16,54.43,15461.0
2015-11-24 13:00:00,54.43,54.75,54.43,54.75,13359.0,54.43,54.75,54.43,54.75,13359.0
2015-11-24 13:30:00,54.75,55.0,54.7,54.81,9687.0,54.75,55.0,54.7,54.81,9687.0
2015-11-24 14:00:00,54.81,54.85,54.38,54.48,33318.0,54.81,54.85,54.38,54.48,33318.0
2015-11-24 14:30:00,54.47,54.56,54.08,54.28,43861.0,54.47,54.56,54.08,54.28,43861.0
2015-11-24 15:00:00,54.23,54.4,54.14,54.23,29129.0,54.23,54.4,54.14,54.23,29129.0
2015-11-24 15:30:00,54.2,54.81,54.13,54.56,41829.0,54.2,54.81,54.13,54.56,41829.0
2015-11-25 09:30:00,54.49,55.83,54.14,55.76,49161.0,54.49,55.83,54.14,55.76,49161.0
2015-11-25 10:00:00,55.78,56.22,55.61,55.89,40693.0,55.78,56.22,55.61,55.89,40693.0
2015-11-25 10:30:00,55.83,55.92,55.48,55.48,14998.0,55.83,55.92,55.48,55.48,14998.0
2015-11-25 11:00:00,55.48,55.53,54.96,55.09,12850.0,55.48,55.53,54.96,55.09,12850.0
2015-11-25 11:30:00,55.09,55.81,55.09,55.8,7370.0,55.09,55.81,55.09,55.8,7370.0
2015-11-25 12:00:00,55.76,55.85,55.35,55.41,29998.0,55.76,55.85,55.35,55.41,29998.0
2015-11-25 12:30:00,55.53,55.84,55.52,55.65,7733.0,55.53,55.84,55.52,55.65,7733.0
2015-11-25 13:00:00,55.74,55.77,55.31,55.31,26833.0,55.74,55.77,55.31,55.31,26833.0
2015-11-25 13:30:00,55.31,55.5,55.27,55.36,5400.0,55.31,55.5,55.27,55.36,5400.0
2015-11-25 14:00:00,55.36,55.64,55.36,55.48,12640.0,55.36,55.64,55.36,55.48,12640.0
2015-11-25 14:30:00,55.49,55.49,55.28,55.31,5107.0,55.49,55.49,55.28,55.31,5107.0
2015-11-25 15:00:00,55.3,55.32,54.99,55.15,32911.0,55.3,55.32,54.99,55.15,32911.0
2015-11-25 15:30:00,55.25,55.45,55.24,55.45,43167.0,55.25,55.45,55.24,55.45,43167.0
2015-11-27 09:30:00,55.5,55.77,55.27,55.73,44206.0,55.5,55.77,55.27,55.73,44206.0
2015-11-27 10:00:00,55.72,55.81,55.45,55.58,19213.0,55.72,55.81,55.45,55.58,19213.0
2015-11-27 10:30:00,55.71,55.78,55.46,55.72,16817.0,55.71,55.78,55.46,55.72,16817.0
2015-11-27 11:00:00,55.72,55.82,55.46,55.49,15190.0,55.72,55.82,55.46,55.49,15190.0
2015-11-27 11:30:00,55.47,55.51,55.4,55.46,19535.0,55.47,55.51,55.4,55.46,19535.0
2015-11-27 12:00:00,55.46,55.75,55.36,55.52,14840.0,55.46,55.75,55.36,55.52,14840.0
2015-11-27 12:30:00,55.55,55.98,55.46,55.98,29983.0,55.55,55.98,55.46,55.98,29983.0
2015-11-30 09:30:00,55.88,56.13,55.3,55.64,17859.0,55.88,56.13,55.3,55.64,17859.0
2015-11-30 10:00:00,55.61,55.69,55.25,55.29,10400.0,55.61,55.69,55.25,55.29,10400.0
2015-11-30 10:30:00,55.21,55.57,55.14,55.31,18158.0,55.21,55.57,55.14,55.31,18158.0
2015-11-30 11:00:00,55.31,55.31,54.95,55.04,20693.0,55.31,55.31,54.95,55.04,20693.0
2015-11-30 11:30:00,55.09,55.14,54.68,54.74,17530.0,55.09,55.14,54.68,54.74,17530.0
2015-11-30 12:00:00,54.67,54.72,54.5,54.7,4718.0,54.67,54.72,54.5,54.7,4718.0
2015-11-30 12:30:00,54.63,54.74,54.33,54.33,15380.0,54.63,54.74,54.33,54.33,15380.0
2015-11-30 13:00:00,54.37,54.74,54.32,54.65,16954.0,54.37,54.74,54.32,54.65,16954.0
2015-11-30 13:30:00,54.59,54.93,54.43,54.62,17851.0,54.59,54.93,54.43,54.62,17851.0
2015-11-30 14:00:00,54.72,54.97,54.41,54.6,30230.0,54.72,54.97,54.41,54.6,30230.0
2015-11-30 14:30:00,54.61,54.75,54.35,54.42,8983.0,54.61,54.75,54.35,54.42,8983.0
2015-11-30 15:00:00,54.42,54.5,54.23,54.41,14105.0,54.42,54.5,54.23,54.41,14105.0
2015-11-30 15:30:00,54.41,54.5,54.17,54.19,28239.0,54.41,54.5,54.17,54.19,28239.0
2015-12-01 09:30:00,53.57,53.91,52.73,53.41,23506.0,53.57,53.91,52.73,53.41,23506.0
2015-12-01 10:00:00,53.39,54.32,53.26,54.26,32999.0,53.39,54.32,53.26,54.26,32999.0
2015-12-01 10:30:00,54.27,54.86,54.27,54.86,5406.0,54.27,54.86,54.27,54.86,5406.0
2015-12-01 11:00:00,54.94,54.94,54.67,54.88,3100.0,54.94,54.94,54.67,54.88,3100.0
2015-12-01 11:30:00,54.77,54.87,54.69,54.86,2950.0,54.77,54.87,54.69,54.86,2950.0
2015-12-01 12:00:00,54.86,54.97,54.55,54.69,3600.0,54.86,54.97,54.55,54.69,3600.0
2015-12-01 12:30:00,54.59,55.06,54.59,54.96,8123.0,54.59,55.06,54.59,54.96,8123.0
2015-12-01 13:00:00,54.99,55.27,54.88,55.22,6434.0,54.99,55.27,54.88,55.22,6434.0
2015-12-01 13:30:00,55.08,55.31,55.03,55.13,2763.0,55.08,55.31,55.03,55.13,2763.0
2015-12-01 14:00:00,55.09,55.35,55.09,55.29,9568.0,55.09,55.35,55.09,55.29,9568.0
2015-12-01 14:30:00,55.24,55.44,55.1,55.41,21162.0,55.24,55.44,55.1,55.41,21162.0
2015-12-01 15:00:00,55.43,55.87,55.28,55.87,27297.0,55.43,55.87,55.28,55.87,27297.0
2015-12-01 15:30:00,55.8,55.89,55.57,55.66,37366.0,55.8,55.89,55.57,55.66,37366.0
2015-12-02 09:30:00,55.93,56.46,55.12,56.37,29852.0,55.93,56.46,55.12,56.37,29852.0
2015-12-02 10:00:00,56.47,56.84,56.31,56.72,14950.0,56.47,56.84,56.31,56.72,14950.0
2015-12-02 10:30:00,56.6,56.71,56.4,56.45,2575.0,56.6,56.71,56.4,56.45,2575.0
2015-12-02 11:00:00,56.37,56.55,56.19,56.34,7292.0,56.37,56.55,56.19,56.34,7292.0
2015-12-02 11:30:00,56.4,56.4,55.96,56.05,3882.0,56.4,56.4,55.96,56.05,3882.0
2015-12-02 12:00:00,55.94,56.15,55.88,56.1,21878.0,55.94,56.15,55.88,56.1,21878.0
2015-12-02 12:30:00,56.17,56.28,55.87,56.28,19496.0,56.17,56.28,55.87,56.28,19496.0
2015-12-02 13:00:00,56.32,56.6,56.22,56.49,7391.0,56.32,56.6,56.22,56.49,7391.0
2015-12-02 13:30:00,56.52,56.55,56.14,56.17,4965.0,56.52,56.55,56.14,56.17,4965.0
2015-12-02 14:00:00,56.09,56.33,56.06,56.28,9464.0,56.09,56.33,56.06,56.28,9464.0
2015-12-02 14:30:00,56.24,56.42,56.23,56.29,9821.0,56.24,56.42,56.23,56.29,9821.0
2015-12-02 15:00:00,56.32,56.55,56.28,56.29,3986.0,56.32,56.55,56.28,56.29,3986.0
2015-12-02 15:30:00,56.3,56.39,56.28,56.35,36954.0,56.3,56.39,56.28,56.35,36954.0
2015-12-03 09:30:00,56.75,57.84,56.44,57.71,34484.0,56.75,57.84,56.44,57.71,34484.0
2015-12-03 10:00:00,57.83,58.26,57.35,57.52,49081.0,57.83,58.26,57.35,57.52,49081.0
2015-12-03 10:30:00,57.51,58.3,57.1,58.0,36638.0,57.51,58.3,57.1,58.0,36638.0
2015-12-03 11:00:00,58.01,58.22,57.6,57.65,21192.0,58.01,58.22,57.6,57.65,21192.0
2015-12-03 11:30:00,57.65,57.67,57.5,57.66,95032.0,57.65,57.67,57.5,57.66,95032.0
2015-12-03 12:00:00,57.71,57.77,57.01,57.16,16188.0,57.71,57.77,57.01,57.16,16188.0
2015-12-03 12:30:00,57.17,57.25,57.03,57.2,14055.0,57.17,57.25,57.03,57.2,14055.0
2015-12-03 13:00:00,57.1,57.9,56.97,57.71,15764.0,57.1,57.9,56.97,57.71,15764.0
2015-12-03 13:30:00,57.61,57.61,56.92,56.92,38313.0,57.61,57.61,56.92,56.92,38313.0
2015-12-03 14:00:00,56.92,56.92,56.43,56.65,20663.0,56.92,56.92,56.43,56.65,20663.0
2015-12-03 14:30:00,56.66,57.48,56.57,57.48,26438.0,56.66,57.48,56.57,57.48,26438.0
2015-12-03 15:00:00,57.48,57.54,57.18,57.18,26556.0,57.48,57.54,57.18,57.18,26556.0
2015-12-03 15:30:00,57.18,57.64,57.17,57.59,61043.0,57.18,57.64,57.17,57.59,61043.0
2015-12-04 09:30:00,57.36,57.8,57.31,57.79,12021.0,57.36,57.8,57.31,57.79,12021.0
2015-12-04 10:00:00,57.78,57.78,57.35,57.35,7690.0,57.78,57.78,57.35,57.35,7690.0
2015-12-04 10:30:00,57.42,57.72,57.42,57.68,5940.0,57.42,57.72,57.42,57.68,5940.0
2015-12-04 11:00:00,57.75,57.85,57.54,57.74,11879.0,57.75,57.85,57.54,57.74,11879.0
2015-12-04 11:30:00,57.75,57.96,57.68,57.81,10573.0,57.75,57.96,57.68,57.81,10573.0
2015-12-04 12:00:00,57.82,57.96,57.75,57.93,31400.0,57.82,57.96,57.75,57.93,31400.0
2015-12-04 12:30:00,57.9,58.16,57.82,57.99,5886.0,57.9,58.16,57.82,57.99,5886.0
2015-12-04 13:00:00,57.97,58.23,57.96,58.23,9200.0,57.97,58.23,57.96,58.23,9200.0
2015-12-04 13:30:00,58.25,58.5,58.14,58.35,19649.0,58.25,58.5,58.14,58.35,19649.0
2015-12-04 14:00:00,58.28,58.52,58.28,58.41,8326.0,58.28,58.52,58.28,58.41,8326.0
2015-12-04 14:30:00,58.46,58.58,58.4,58.51,8991.0,58.46,58.58,58.4,58.51,8991.0
2015-12-04 15:00:00,58.49,58.78,58.49,58.64,10834.0,58.49,58.78,58.49,58.64,10834.0
2015-12-04 15:30:00,58.66,59.03,58.66,59.03,97125.0,58.66,59.03,58.66,59.03,97125.0
2015-12-07 09:30:00,58.76,59.19,58.51,58.71,15543.0,58.76,59.19,58.51,58.71,15543.0
2015-12-07 10:00:00,58.57,58.83,58.49,58.74,11937.0,58.57,58.83,58.49,58.74,11937.0
2015-12-07 10:30:00,58.79,58.94,58.49,58.72,21648.0,58.79,58.94,58.49,58.72,21648.0
2015-12-07 11:00:00,58.67,58.86,58.67,58.69,14060.0,58.67,58.86,58.67,58.69,14060.0
2015-12-07 11:30:00,58.7,59.04,58.64,58.79,11481.0,58.7,59.04,58.64,58.79,11481.0
2015-12-07 12:00:00,58.77,58.77,58.41,58.72,10140.0,58.77,58.77,58.41,58.72,10140.0
2015-12-07 12:30:00,58.6,58.6,58.3,58.42,14606.0,58.6,58.6,58.3,58.42,14606.0
2015-12-07 13:00:00,58.41,59.02,58.35,58.91,11098.0,58.41,59.02,58.35,58.91,11098.0
2015-12-07 13:30:00,58.9,58.9,58.6,58.9,10001.0,58.9,58.9,58.6,58.9,10001.0
2015-12-07 14:00:00,58.87,58.91,58.66,58.76,8819.0,58.87,58.91,58.66,58.76,8819.0
2015-12-07 14:30:00,58.8,58.84,58.6,58.7,15321.0,58.8,58.84,58.6,58.7,15321.0
2015-12-07 15:00:00,58.75,58.9,58.62,58.77,22744.0,58.75,58.9,58.62,58.77,22744.0
2015-12-07 15:30:00,58.86,59.04,58.78,58.92,63498.0,58.86,59.04,58.78,58.92,63498.0
2015-12-08 09:30:00,58.35,58.73,57.56,58.5,20247.0,58.35,58.73,57.56,58.5,20247.0
2015-12-08 10:00:00,58.54,58.57,57.75,57.95,10990.0,58.54,58.57,57.75,57.95,10990.0
2015-12-08 10:30:00,57.86,58.82,57.72,58.58,13366.0,57.86,58.82,57.72,58.58,13366.0
2015-12-08 11:00:00,58.5,59.0,58.3,59.0,25936.0,58.5,59.0,58.3,59.0,25936.0
2015-12-08 11:30:00,58.89,59.06,58.77,59.02,23700.0,58.89,59.06,58.77,59.02,23700.0
2015-12-08 12:00:00,58.98,59.0,58.4,58.69,15473.0,58.98,59.0,58.4,58.69,15473.0
2015-12-08 12:30:00,58.82,58.92,58.74,58.9,4646.0,58.82,58.92,58.74,58.9,4646.0
2015-12-08 13:00:00,58.88,59.09,58.74,59.05,19071.0,58.88,59.09,58.74,59.05,19071.0
2015-12-08 13:30:00,59.1,59.44,59.06,59.44,5571.0,59.1,59.44,59.06,59.44,5571.0
2015-12-08 14:00:00,59.4,59.68,59.18,59.34,9034.0,59.4,59.68,59.18,59.34,9034.0
2015-12-08 14:30:00,59.36,59.49,59.29,59.37,5383.0,59.36,59.49,59.29,59.37,5383.0
2015-12-08 15:00:00,59.38,59.43,59.23,59.35,18554.0,59.38,59.43,59.23,59.35,18554.0
2015-12-08 15:30:00,59.36,59.5,59.25,59.34,26904.0,59.36,59.5,59.25,59.34,26904.0
2015-12-09 09:30:00,59.2,60.0,58.76,59.94,25910.0,59.2,60.0,58.76,59.94,25910.0
2015-12-09 10:00:00,59.78,60.11,59.43,59.91,47479.0,59.78,60.11,59.43,59.91,47479.0
2015-12-09 10:30:00,59.84,59.91,59.64,59.8,42074.0,59.84,59.91,59.64,59.8,42074.0
2015-12-09 11:00:00,59.78,59.84,59.65,59.8,26147.0,59.78,59.84,59.65,59.8,26147.0
2015-12-09 11:30:00,59.8,59.87,59.48,59.56,16535.0,59.8,59.87,59.48,59.56,16535.0
2015-12-09 12:00:00,59.64,59.75,59.49,59.67,29723.0,59.64,59.75,59.49,59.67,29723.0
2015-12-09 12:30:00,59.64,59.67,59.47,59.64,13290.0,59.64,59.67,59.47,59.64,13290.0
2015-12-09 13:00:00,59.64,59.85,59.43,59.5,33115.0,59.64,59.85,59.43,59.5,33115.0
2015-12-09 13:30:00,59.59,59.65,59.5,59.61,38360.0,59.59,59.65,59.5,59.61,38360.0
2015-12-09 14:00:00,59.6,59.67,59.2,59.2,55954.0,59.6,59.67,59.2,59.2,55954.0
2015-12-09 14:30:00,59.1,59.18,58.67,58.71,11591.0,59.1,59.18,58.67,58.71,11591.0
2015-12-09 15:00:00,58.71,59.55,58.71,59.48,28780.0,58.71,59.55,58.71,59.48,28780.0
2015-12-09 15:30:00,59.54,59.82,59.44,59.55,59174.0,59.54,59.82,59.44,59.55,59174.0
2015-12-10 09:30:00,59.51,60.05,59.33,59.45,13010.0,59.51,60.05,59.33,59.45,13010.0
2015-12-10 10:00:00,59.32,59.42,59.08,59.4,2627.0,59.32,59.42,59.08,59.4,2627.0
2015-12-10 10:30:00,59.38,59.67,59.23,59.42,14080.0,59.38,59.67,59.23,59.42,14080.0
2015-12-10 11:00:00,59.36,59.5,59.31,59.41,4290.0,59.36,59.5,59.31,59.41,4290.0
2015-12-10 11:30:00,59.41,59.41,58.05,58.22,17941.0,59.41,59.41,58.05,58.22,17941.0
2015-12-10 12:00:00,58.34,58.91,58.27,58.86,10503.0,58.34,58.91,58.27,58.86,10503.0
2015-12-10 12:30:00,58.85,58.93,58.55,58.62,8698.0,58.85,58.93,58.55,58.62,8698.0
2015-12-10 13:00:00,58.5,58.61,58.14,58.14,14146.0,58.5,58.61,58.14,58.14,14146.0
2015-12-10 13:30:00,58.17,58.35,58.1,58.1,9557.0,58.17,58.35,58.1,58.1,9557.0
2015-12-10 14:00:00,58.1,58.13,57.9,58.08,13192.0,58.1,58.13,57.9,58.08,13192.0
2015-12-10 14:30:00,58.09,58.23,57.43,58.07,47224.0,58.09,58.23,57.43,58.07,47224.0
2015-12-10 15:00:00,58.13,58.32,57.5,57.5,54134.0,58.13,58.32,57.5,57.5,54134.0
2015-12-10 15:30:00,57.65,57.81,57.1,57.35,55747.0,57.65,57.81,57.1,57.35,55747.0
2015-12-11 09:30:00,56.64,57.0,56.3,56.67,9345.0,56.64,57.0,56.3,56.67,9345.0
2015-12-11 10:00:00,56.57,57.16,56.57,57.16,16897.0,56.57,57.16,56.57,57.16,16897.0
2015-12-11 10:30:00,57.16,57.27,56.33,56.35,12588.0,57.16,57.27,56.33,56.35,12588.0
2015-12-11 11:00:00,56.32,56.33,56.02,56.09,17822.0,56.32,56.33,56.02,56.09,17822.0
2015-12-11 11:30:00,56.08,56.17,55.85,55.94,16134.0,56.08,56.17,55.85,55.94,16134.0
2015-12-11 12:00:00,55.91,55.95,55.38,55.54,28375.0,55.91,55.95,55.38,55.54,28375.0
2015-12-11 12:30:00,55.58,56.04,55.58,55.76,3696.0,55.58,56.04,55.58,55.76,3696.0
2015-12-11 13:00:00,55.78,55.96,55.69,55.69,9556.0,55.78,55.96,55.69,55.69,9556.0
2015-12-11 13:30:00,55.78,56.27,55.58,56.27,8232.0,55.78,56.27,55.58,56.27,8232.0
2015-12-11 14:00:00,56.29,56.32,55.87,55.9,15700.0,56.29,56.32,55.87,55.9,15700.0
2015-12-11 14:30:00,55.89,55.95,55.6,55.7,12180.0,55.89,55.95,55.6,55.7,12180.0
2015-12-11 15:00:00,55.69,55.69,55.37,55.58,18113.0,55.69,55.69,55.37,55.58,18113.0
2015-12-11 15:30:00,55.64,55.99,55.58,55.79,29825.0,55.64,55.99,55.58,55.79,29825.0
2015-12-14 09:30:00,55.69,56.23,55.69,55.99,11817.0,55.69,56.23,55.69,55.99,11817.0
2015-12-14 10:00:00,56.04,56.08,55.46,55.46,7169.0,56.04,56.08,55.46,55.46,7169.0
2015-12-14 10:30:00,55.53,55.62,55.22,55.28,10105.0,55.53,55.62,55.22,55.28,10105.0
2015-12-14 11:00:00,55.26,55.56,55.25,55.36,7747.0,55.26,55.56,55.25,55.36,7747.0
2015-12-14 11:30:00,55.22,55.22,54.3,54.94,18122.0,55.22,55.22,54.3,54.94,18122.0
2015-12-14 12:00:00,55.0,55.14,54.77,54.99,14706.0,55.0,55.14,54.77,54.99,14706.0
2015-12-14 12:30:00,54.98,55.04,54.81,54.99,6263.0,54.98,55.04,54.81,54.99,6263.0
2015-12-14 13:00:00,54.99,55.17,54.81,54.91,7504.0,54.99,55.17,54.81,54.91,7504.0
2015-12-14 13:30:00,54.92,54.93,54.75,54.84,5615.0,54.92,54.93,54.75,54.84,5615.0
2015-12-14 14:00:00,54.88,54.88,54.59,54.61,16110.0,54.88,54.88,54.59,54.61,16110.0
2015-12-14 14:30:00,54.63,54.64,54.47,54.57,26972.0,54.63,54.64,54.47,54.57,26972.0
2015-12-14 15:00:00,54.57,55.01,54.3,54.94,26201.0,54.57,55.01,54.3,54.94,26201.0
2015-12-14 15:30:00,54.95,55.25,54.95,55.18,57217.0,54.95,55.25,54.95,55.18,57217.0
2015-12-15 09:30:00,55.58,56.41,55.52,56.24,6999.0,55.58,56.41,55.52,56.24,6999.0
2015-12-15 10:00:00,56.28,56.48,56.16,56.21,22100.0,56.28,56.48,56.16,56.21,22100.0
2015-12-15 10:30:00,56.18,56.21,55.91,56.12,4300.0,56.18,56.21,55.91,56.12,4300.0
2015-12-15 11:00:00,56.07,56.12,55.61,55.64,12194.0,56.07,56.12,55.61,55.64,12194.0
2015-12-15 11:30:00,55.66,55.67,55.23,55.3,6845.0,55.66,55.67,55.23,55.3,6845.0
2015-12-15 12:00:00,55.29,55.66,55.29,55.53,11921.0,55.29,55.66,55.29,55.53,11921.0
2015-12-15 12:30:00,55.57,55.93,55.57,55.7,10317.0,55.57,55.93,55.57,55.7,10317.0
2015-12-15 13:00:00,55.73,55.93,55.67,55.93,3100.0,55.73,55.93,55.67,55.93,3100.0
2015-12-15 13:30:00,55.92,55.92,55.61,55.76,33408.0,55.92,55.92,55.61,55.76,33408.0
2015-12-15 14:00:00,55.8,55.8,55.3,55.31,11492.0,55.8,55.8,55.3,55.31,11492.0
2015-12-15 14:30:00,55.36,55.36,55.05,55.28,15197.0,55.36,55.36,55.05,55.28,15197.0
2015-12-15 15:00:00,55.35,55.69,55.31,55.54,13524.0,55.35,55.69,55.31,55.54,13524.0
2015-12-15 15:30:00,55.53,55.67,55.26,55.37,62873.0,55.53,55.67,55.26,55.37,62873.0
2015-12-16 09:30:00,55.81,55.81,55.31,55.5,9275.0,55.81,55.81,55.31,55.5,9275.0
2015-12-16 10:00:00,55.51,55.81,54.7,54.98,13285.0,55.51,55.81,54.7,54.98,13285.0
2015-12-16 10:30:00,54.9,54.98,54.3,54.46,15036.0,54.9,54.98,54.3,54.46,15036.0
2015-12-16 11:00:00,54.47,54.8,54.46,54.55,20200.0,54.47,54.8,54.46,54.55,20200.0
2015-12-16 11:30:00,54.53,55.25,54.53,54.99,12639.0,54.53,55.25,54.53,54.99,12639.0
2015-12-16 12:00:00,54.99,55.17,54.8,54.96,25991.0,54.99,55.17,54.8,54.96,25991.0
2015-12-16 12:30:00,54.98,55.11,54.6,54.6,16425.0,54.98,55.11,54.6,54.6,16425.0
2015-12-16 13:00:00,54.6,54.92,54.54,54.82,13900.0,54.6,54.92,54.54,54.82,13900.0
2015-12-16 13:30:00,54.75,54.99,54.6,54.99,8866.0,54.75,54.99,54.6,54.99,8866.0
2015-12-16 14:00:00,54.75,55.22,54.6,54.99,13654.0,54.75,55.22,54.6,54.99,13654.0
2015-12-16 14:30:00,55.0,55.45,54.87,55.33,14900.0,55.0,55.45,54.87,55.33,14900.0
2015-12-16 15:00:00,55.35,56.07,55.34,56.07,16907.0,55.35,56.07,55.34,56.07,16907.0
2015-12-16 15:30:00,56.09,56.41,56.03,56.28,32210.0,56.09,56.41,56.03,56.28,32210.0
2015-12-17 09:30:00,56.62,56.99,56.35,56.8,6310.0,56.62,56.99,56.35,56.8,6310.0
2015-12-17 10:00:00,56.57,56.89,56.57,56.77,6500.0,56.57,56.89,56.57,56.77,6500.0
2015-12-17 10:30:00,56.81,56.81,56.1,56.23,9436.0,56.81,56.81,56.1,56.23,9436.0
2015-12-17 11:00:00,56.27,56.69,56.26,56.49,6533.0,56.27,56.69,56.26,56.49,6533.0
2015-12-17 11:30:00,56.53,56.92,56.45,56.85,4950.0,56.53,56.92,56.45,56.85,4950.0
2015-12-17 12:00:00,56.86,57.2,56.86,57.2,6589.0,56.86,57.2,56.86,57.2,6589.0
2015-12-17 12:30:00,57.17,57.18,56.73,56.89,4800.0,57.17,57.18,56.73,56.89,4800.0
2015-12-17 13:00:00,56.93,57.32,56.83,57.24,6177.0,56.93,57.32,56.83,57.24,6177.0
2015-12-17 13:30:00,57.22,57.59,57.22,57.37,3917.0,57.22,57.59,57.22,57.37,3917.0
2015-12-17 14:00:00,57.46,57.5,57.21,57.31,8350.0,57.46,57.5,57.21,57.31,8350.0
2015-12-17 14:30:00,57.31,57.34,57.17,57.29,7140.0,57.31,57.34,57.17,57.29,7140.0
2015-12-17 15:00:00,57.25,57.28,57.0,57.09,8413.0,57.25,57.28,57.0,57.09,8413.0
2015-12-17 15:30:00,57.1,57.26,57.02,57.08,24971.0,57.1,57.26,57.02,57.08,24971.0
2015-12-18 09:30:00,56.96,57.43,56.64,56.64,36223.0,56.96,57.43,56.64,56.64,36223.0
2015-12-18 10:00:00,56.66,56.9,56.58,56.69,8115.0,56.66,56.9,56.58,56.69,8115.0
2015-12-18 10:30:00,56.76,56.86,56.57,56.79,3246.0,56.76,56.86,56.57,56.79,3246.0
2015-12-18 11:00:00,56.73,56.96,56.6,56.68,3800.0,56.73,56.96,56.6,56.68,3800.0
2015-12-18 11:30:00,56.7,56.76,56.53,56.53,5529.0,56.7,56.76,56.53,56.53,5529.0
2015-12-18 12:00:00,56.59,56.81,56.48,56.63,4401.0,56.59,56.81,56.48,56.63,4401.0
2015-12-18 12:30:00,56.54,56.54,55.9,56.16,5400.0,56.54,56.54,55.9,56.16,5400.0
2015-12-18 13:00:00,56.06,56.33,56.03,56.09,6500.0,56.06,56.33,56.03,56.09,6500.0
2015-12-18 13:30:00,56.25,56.25,55.92,55.95,30432.0,56.25,56.25,55.92,55.95,30432.0
2015-12-18 14:00:00,56.01,56.14,55.86,55.95,6030.0,56.01,56.14,55.86,55.95,6030.0
2015-12-18 14:30:00,55.93,56.0,55.69,55.82,17900.0,55.93,56.0,55.69,55.82,17900.0
2015-12-18 15:00:00,55.87,55.9,55.42,55.6,13217.0,55.87,55.9,55.42,55.6,13217.0
2015-12-18 15:30:00,55.56,55.69,55.13,55.14,56974.0,55.56,55.69,55.13,55.14,56974.0
2015-12-21 09:30:00,55.47,55.5,55.1,55.31,14904.0,55.47,55.5,55.1,55.31,14904.0
2015-12-21 10:00:00,55.16,55.48,55.15,55.35,4874.0,55.16,55.48,55.15,55.35,4874.0
2015-12-21 10:30:00,55.4,55.42,55.0,55.1,8365.0,55.4,55.42,55.0,55.1,8365.0
2015-12-21 11:00:00,55.08,55.12,54.82,54.96,2799.0,55.08,55.12,54.82,54.96,2799.0
2015-12-21 11:30:00,55.03,55.12,54.94,55.06,2600.0,55.03,55.12,54.94,55.06,2600.0
2015-12-21 12:00:00,55.1,55.12,54.9,55.01,4972.0,55.1,55.12,54.9,55.01,4972.0
2015-12-21 12:30:00,54.99,55.06,54.92,55.06,3610.0,54.99,55.06,54.92,55.06,3610.0
2015-12-21 13:00:00,55.06,55.15,54.83,54.83,6930.0,55.06,55.15,54.83,54.83,6930.0
2015-12-21 13:30:00,54.91,55.0,54.9,55.0,3500.0,54.91,55.0,54.9,55.0,3500.0
2015-12-21 14:00:00,54.99,55.11,54.84,54.85,5862.0,54.99,55.11,54.84,54.85,5862.0
2015-12-21 14:30:00,54.94,55.02,54.77,54.83,7980.0,54.94,55.02,54.77,54.83,7980.0
2015-12-21 15:00:00,54.95,54.95,54.71,54.76,6600.0,54.95,54.95,54.71,54.76,6600.0
2015-12-21 15:30:00,54.83,55.24,54.82,55.23,11892.0,54.83,55.24,54.82,55.23,11892.0
2015-12-22 09:30:00,55.48,56.03,55.32,55.8,4384.0,55.48,56.03,55.32,55.8,4384.0
2015-12-22 10:00:00,55.7,55.77,55.42,55.6,3381.0,55.7,55.77,55.42,55.6,3381.0
2015-12-22 10:30:00,55.59,55.86,55.45,55.7,13150.0,55.59,55.86,55.45,55.7,13150.0
2015-12-22 11:00:00,55.62,55.62,55.48,55.57,2754.0,55.62,55.62,55.48,55.57,2754.0
2015-12-22 11:30:00,55.58,55.77,55.56,55.67,3654.0,55.58,55.77,55.56,55.67,3654.0
2015-12-22 12:00:00,55.58,55.6,55.22,55.32,2900.0,55.58,55.6,55.22,55.32,2900.0
2015-12-22 12:30:00,55.34,55.51,55.32,55.51,1100.0,55.34,55.51,55.32,55.51,1100.0
2015-12-22 13:00:00,55.54,55.61,55.41,55.41,4167.0,55.54,55.61,55.41,55.41,4167.0
2015-12-22 13:30:00,55.36,55.57,55.36,55.53,2500.0,55.36,55.57,55.36,55.53,2500.0
2015-12-22 14:00:00,55.46,55.75,55.42,55.61,2545.0,55.46,55.75,55.42,55.61,2545.0
2015-12-22 14:30:00,55.57,55.83,55.57,55.81,1300.0,55.57,55.83,55.57,55.81,1300.0
2015-12-22 15:00:00,55.76,55.88,55.76,55.77,2800.0,55.76,55.88,55.76,55.77,2800.0
2015-12-22 15:30:00,55.78,55.88,55.6,55.81,16646.0,55.78,55.88,55.6,55.81,16646.0
2015-12-23 09:30:00,55.96,56.09,55.81,55.81,3219.0,55.96,56.09,55.81,55.81,3219.0
2015-12-23 10:00:00,56.28,56.28,56.28,56.28,100.0,56.28,56.28,56.28,56.28,100.0
2015-12-23 10:30:00,56.15,56.28,56.1,56.28,2900.0,56.15,56.28,56.1,56.28,2900.0
2015-12-23 11:00:00,56.24,56.33,56.14,56.33,3500.0,56.24,56.33,56.14,56.33,3500.0
2015-12-23 11:30:00,56.32,56.39,56.25,56.35,3500.0,56.32,56.39,56.25,56.35,3500.0
2015-12-23 12:00:00,56.43,56.58,56.39,56.51,3300.0,56.43,56.58,56.39,56.51,3300.0
2015-12-23 12:30:00,56.54,56.54,56.41,56.51,800.0,56.54,56.54,56.41,56.51,800.0
2015-12-23 13:00:00,56.42,56.55,56.36,56.55,4299.0,56.42,56.55,56.36,56.55,4299.0
2015-12-23 13:30:00,56.58,56.71,56.54,56.71,1800.0,56.58,56.71,56.54,56.71,1800.0
2015-12-23 14:00:00,56.78,56.9,56.78,56.78,8116.0,56.78,56.9,56.78,56.78,8116.0
2015-12-23 14:30:00,56.75,56.84,56.63,56.84,3600.0,56.75,56.84,56.63,56.84,3600.0
2015-12-23 15:00:00,56.79,56.81,56.47,56.48,4498.0,56.79,56.81,56.47,56.48,4498.0
2015-12-23 15:30:00,56.49,56.7,56.45,56.63,25217.0,56.49,56.7,56.45,56.63,25217.0
2015-12-24 09:30:00,57.0,57.07,56.44,56.66,7870.0,57.0,57.07,56.44,56.66,7870.0
2015-12-24 10:00:00,56.67,56.84,56.65,56.74,2600.0,56.67,56.84,56.65,56.74,2600.0
2015-12-24 10:30:00,56.68,56.88,56.64,56.68,4727.0,56.68,56.88,56.64,56.68,4727.0
2015-12-24 11:00:00,56.7,56.71,56.39,56.55,5100.0,56.7,56.71,56.39,56.55,5100.0
2015-12-24 11:30:00,56.56,56.56,56.3,56.46,4854.0,56.56,56.56,56.3,56.46,4854.0
2015-12-24 12:00:00,56.42,56.66,56.36,56.66,4000.0,56.42,56.66,56.36,56.66,4000.0
2015-12-24 12:30:00,56.63,56.89,56.53,56.53,13108.0,56.63,56.89,56.53,56.53,13108.0
2015-12-28 09:30:00,56.59,56.95,56.59,56.85,1369.0,56.59,56.95,56.59,56.85,1369.0
2015-12-28 10:00:00,56.71,56.74,56.43,56.43,2863.0,56.71,56.74,56.43,56.43,2863.0
2015-12-28 10:30:00,56.5,56.5,56.22,56.41,2300.0,56.5,56.5,56.22,56.41,2300.0
2015-12-28 11:00:00,56.43,56.77,56.43,56.61,2584.0,56.43,56.77,56.43,56.61,2584.0
2015-12-28 11:30:00,56.78,56.87,56.63,56.71,3700.0,56.78,56.87,56.63,56.71,3700.0
2015-12-28 12:00:00,56.54,56.59,56.5,56.59,1300.0,56.54,56.59,56.5,56.59,1300.0
2015-12-28 12:30:00,56.62,56.94,56.48,56.85,5557.0,56.62,56.94,56.48,56.85,5557.0
2015-12-28 13:00:00,56.84,57.09,56.81,56.84,3110.0,56.84,57.09,56.81,56.84,3110.0
2015-12-28 13:30:00,56.75,56.75,56.31,56.37,3100.0,56.75,56.75,56.31,56.37,3100.0
2015-12-28 14:00:00,56.38,56.53,56.38,56.42,1800.0,56.38,56.53,56.38,56.42,1800.0
2015-12-28 14:30:00,56.46,56.56,56.27,56.55,5264.0,56.46,56.56,56.27,56.55,5264.0
2015-12-28 15:00:00,56.46,56.62,56.42,56.62,2600.0,56.46,56.62,56.42,56.62,2600.0
2015-12-28 15:30:00,56.63,56.76,56.62,56.75,8443.0,56.63,56.76,56.62,56.75,8443.0
2015-12-29 09:30:00,56.86,57.51,56.86,57.41,9659.0,56.86,57.51,56.86,57.41,9659.0
2015-12-29 10:00:00,57.64,57.85,57.47,57.59,3700.0,57.64,57.85,57.47,57.59,3700.0
2015-12-29 10:30:00,57.6,57.6,57.28,57.39,3700.0,57.6,57.6,57.28,57.39,3700.0
2015-12-29 11:00:00,57.41,57.62,57.36,57.62,2978.0,57.41,57.62,57.36,57.62,2978.0
2015-12-29 11:30:00,57.53,57.76,57.07,57.21,5681.0,57.53,57.76,57.07,57.21,5681.0
2015-12-29 12:00:00,57.09,57.42,57.09,57.16,3983.0,57.09,57.42,57.09,57.16,3983.0
2015-12-29 12:30:00,57.16,57.22,57.07,57.2,2700.0,57.16,57.22,57.07,57.2,2700.0
2015-12-29 13:00:00,57.19,57.28,57.04,57.15,6000.0,57.19,57.28,57.04,57.15,6000.0
2015-12-29 13:30:00,57.15,57.41,57.15,57.41,12229.0,57.15,57.41,57.15,57.41,12229.0
2015-12-29 14:00:00,57.42,57.74,57.35,57.6,4800.0,57.42,57.74,57.35,57.6,4800.0
2015-12-29 14:30:00,57.63,57.68,57.15,57.26,3800.0,57.63,57.68,57.15,57.26,3800.0
2015-12-29 15:00:00,57.24,57.53,57.16,57.52,8200.0,57.24,57.53,57.16,57.52,8200.0
2015-12-29 15:30:00,57.44,57.74,57.31,57.67,21709.0,57.44,57.74,57.31,57.67,21709.0
2015-12-30 09:30:00,57.68,58.17,57.68,57.84,12063.0,57.68,58.17,57.68,57.84,12063.0
2015-12-30 10:00:00,57.85,58.23,57.85,57.93,4677.0,57.85,58.23,57.85,57.93,4677.0
2015-12-30 10:30:00,57.98,58.47,57.98,58.29,22095.0,57.98,58.47,57.98,58.29,22095.0
2015-12-30 11:00:00,58.3,58.41,58.07,58.16,4075.0,58.3,58.41,58.07,58.16,4075.0
2015-12-30 11:30:00,58.18,58.63,58.17,58.46,8221.0,58.18,58.63,58.17,58.46,8221.0
2015-12-30 12:00:00,58.63,58.63,58.21,58.32,3600.0,58.63,58.63,58.21,58.32,3600.0
2015-12-30 12:30:00,58.32,58.39,58.16,58.33,2785.0,58.32,58.39,58.16,58.33,2785.0
2015-12-30 13:00:00,58.3,58.34,57.95,58.34,3652.0,58.3,58.34,57.95,58.34,3652.0
2015-12-30 13:30:00,58.27,58.31,58.14,58.17,1300.0,58.27,58.31,58.14,58.17,1300.0
2015-12-30 14:00:00,58.08,58.08,57.9,58.0,3610.0,58.08,58.08,57.9,58.0,3610.0
2015-12-30 14:30:00,57.73,57.93,57.73,57.85,2300.0,57.73,57.93,57.73,57.85,2300.0
2015-12-30 15:00:00,57.83,58.09,57.83,57.91,3550.0,57.83,58.09,57.83,57.91,3550.0
2015-12-30 15:30:00,57.82,57.85,57.62,57.74,23159.0,57.82,57.85,57.62,57.74,23159.0
2015-12-31 09:30:00,57.54,57.9,56.91,57.23,19654.0,57.54,57.9,56.91,57.23,19654.0
2015-12-31 10:00:00,57.15,57.18,56.95,57.18,4400.0,57.15,57.18,56.95,57.18,4400.0
2015-12-31 10:30:00,57.05,57.05,56.82,56.97,1700.0,57.05,57.05,56.82,56.97,1700.0
2015-12-31 11:00:00,56.98,56.98,56.64,56.69,2590.0,56.98,56.98,56.64,56.69,2590.0
2015-12-31 11:30:00,56.61,57.36,56.61,57.33,3666.0,56.61,57.36,56.61,57.33,3666.0
2015-12-31 12:00:00,57.39,57.83,57.32,57.54,3700.0,57.39,57.83,57.32,57.54,3700.0
2015-12-31 12:30:00,57.58,57.83,57.49,57.63,2100.0,57.58,57.83,57.49,57.63,2100.0
2015-12-31 13:00:00,57.62,57.62,57.21,57.3,3600.0,57.62,57.62,57.21,57.3,3600.0
2015-12-31 13:30:00,57.35,57.35,57.13,57.23,2700.0,57.35,57.35,57.13,57.23,2700.0
2015-12-31 14:00:00,57.23,57.25,56.99,57.1,6049.0,57.23,57.25,56.99,57.1,6049.0
2015-12-31 14:30:00,57.05,57.13,56.99,57.08,6901.0,57.05,57.13,56.99,57.08,6901.0
2015-12-31 15:00:00,57.06,57.07,56.51,56.59,12617.0,57.06,57.07,56.51,56.59,12617.0
2015-12-31 15:30:00,56.55,56.64,56.27,56.3,32099.0,56.55,56.64,56.27,56.3,32099.0
2016-01-04 09:30:00,55.44,55.98,54.96,55.02,22012.0,55.44,55.98,54.96,55.02,22012.0
2016-01-04 10:00:00,55.03,55.39,54.23,54.23,31859.0,55.03,55.39,54.23,54.23,31859.0
2016-01-04 10:30:00,54.18,54.27,53.81,54.27,12216.0,54.18,54.27,53.81,54.27,12216.0
2016-01-04 11:00:00,54.18,54.18,53.6,53.85,9242.0,54.18,54.18,53.6,53.85,9242.0
2016-01-04 11:30:00,53.85,54.27,53.73,54.11,3100.0,53.85,54.27,53.73,54.11,3100.0
2016-01-04 12:00:00,54.0,54.04,53.63,53.74,4135.0,54.0,54.04,53.63,53.74,4135.0
2016-01-04 12:30:00,53.83,54.24,53.69,54.22,8400.0,53.83,54.24,53.69,54.22,8400.0
2016-01-04 13:00:00,54.24,54.49,54.2,54.46,10953.0,54.24,54.49,54.2,54.46,10953.0
2016-01-04 13:30:00,54.46,54.86,54.46,54.75,9558.0,54.46,54.86,54.46,54.75,9558.0
2016-01-04 14:00:00,54.75,54.78,54.48,54.61,3600.0,54.75,54.78,54.48,54.61,3600.0
2016-01-04 14:30:00,54.63,54.63,54.27,54.47,13541.0,54.63,54.63,54.27,54.47,13541.0
2016-01-04 15:00:00,54.46,54.59,54.38,54.57,13826.0,54.46,54.59,54.38,54.57,13826.0
2016-01-04 15:30:00,54.53,54.89,54.48,54.87,43450.0,54.53,54.89,54.48,54.87,43450.0
2016-01-05 09:30:00,54.77,54.96,53.8,53.8,10453.0,54.77,54.96,53.8,53.8,10453.0
2016-01-05 10:00:00,53.88,54.91,53.88,54.69,9910.0,53.88,54.91,53.88,54.69,9910.0
2016-01-05 10:30:00,54.67,54.8,54.29,54.6,15089.0,54.67,54.8,54.29,54.6,15089.0
2016-01-05 11:00:00,54.68,54.82,54.5,54.66,11309.0,54.68,54.82,54.5,54.66,11309.0
2016-01-05 11:30:00,54.71,54.73,54.5,54.57,14659.0,54.71,54.73,54.5,54.57,14659.0
2016-01-05 12:00:00,54.55,54.84,54.45,54.75,41900.0,54.55,54.84,54.45,54.75,41900.0
2016-01-05 12:30:00,54.74,54.81,54.58,54.63,11400.0,54.74,54.81,54.58,54.63,11400.0
2016-01-05 13:00:00,54.7,54.75,54.61,54.73,11580.0,54.7,54.75,54.61,54.73,11580.0
2016-01-05 13:30:00,54.65,54.77,54.52,54.68,4300.0,54.65,54.77,54.52,54.68,4300.0
2016-01-05 14:00:00,54.62,54.8,54.57,54.7,6372.0,54.62,54.8,54.57,54.7,6372.0
2016-01-05 14:30:00,54.63,54.8,54.49,54.69,15937.0,54.63,54.8,54.49,54.69,15937.0
2016-01-05 15:00:00,54.64,54.72,54.56,54.69,13347.0,54.64,54.72,54.56,54.69,13347.0
2016-01-05 15:30:00,54.65,54.73,54.51,54.61,34067.0,54.65,54.73,54.51,54.61,34067.0
2016-01-06 09:30:00,53.91,54.53,53.51,54.41,13958.0,53.91,54.53,53.51,54.41,13958.0
2016-01-06 10:00:00,54.36,54.94,54.19,54.8,23369.0,54.36,54.94,54.19,54.8,23369.0
2016-01-06 10:30:00,54.87,54.87,54.41,54.84,12544.0,54.87,54.87,54.41,54.84,12544.0
2016-01-06 11:00:00,54.83,54.84,54.35,54.59,10186.0,54.83,54.84,54.35,54.59,10186.0
2016-01-06 11:30:00,54.61,54.88,54.51,54.51,5600.0,54.61,54.88,54.51,54.51,5600.0
2016-01-06 12:00:00,54.46,54.69,54.36,54.55,6624.0,54.46,54.69,54.36,54.55,6624.0
2016-01-06 12:30:00,54.54,54.68,54.48,54.63,5365.0,54.54,54.68,54.48,54.63,5365.0
2016-01-06 13:00:00,54.6,54.61,54.45,54.57,12100.0,54.6,54.61,54.45,54.57,12100.0
2016-01-06 13:30:00,54.46,54.58,54.46,54.49,7899.0,54.46,54.58,54.46,54.49,7899.0
2016-01-06 14:00:00,54.38,54.61,54.26,54.38,7546.0,54.38,54.61,54.26,54.38,7546.0
2016-01-06 14:30:00,54.37,54.37,53.91,54.14,9089.0,54.37,54.37,53.91,54.14,9089.0
2016-01-06 15:00:00,54.03,54.32,53.81,54.32,7250.0,54.03,54.32,53.81,54.32,7250.0
2016-01-06 15:30:00,54.38,54.75,54.27,54.65,42449.0,54.38,54.75,54.27,54.65,42449.0
2016-01-07 09:30:00,53.75,53.84,53.3,53.65,15166.0,53.75,53.84,53.3,53.65,15166.0
2016-01-07 10:00:00,53.64,53.65,53.01,53.48,10460.0,53.64,53.65,53.01,53.48,10460.0
2016-01-07 10:30:00,53.4,53.67,53.3,53.59,14271.0,53.4,53.67,53.3,53.59,14271.0
2016-01-07 11:00:00,53.55,53.61,53.12,53.15,12020.0,53.55,53.61,53.12,53.15,12020.0
2016-01-07 11:30:00,53.22,53.31,53.02,53.15,17903.0,53.22,53.31,53.02,53.15,17903.0
2016-01-07 12:00:00,53.22,53.22,53.07,53.17,6027.0,53.22,53.22,53.07,53.17,6027.0
2016-01-07 12:30:00,53.17,53.2,53.02,53.06,8404.0,53.17,53.2,53.02,53.06,8404.0
2016-01-07 13:00:00,53.01,53.14,52.85,52.94,19671.0,53.01,53.14,52.85,52.94,19671.0
2016-01-07 13:30:00,52.88,53.04,52.74,52.93,23232.0,52.88,53.04,52.74,52.93,23232.0
2016-01-07 14:00:00,52.87,52.96,52.73,52.73,8013.0,52.87,52.96,52.73,52.73,8013.0
2016-01-07 14:30:00,52.76,52.86,52.63,52.83,5456.0,52.76,52.86,52.63,52.83,5456.0
2016-01-07 15:00:00,52.7,52.75,52.42,52.47,6950.0,52.7,52.75,52.42,52.47,6950.0
2016-01-07 15:30:00,52.5,52.85,52.49,52.75,20742.0,52.5,52.85,52.49,52.75,20742.0
2016-01-08 09:30:00,52.91,53.72,52.75,53.51,22063.0,52.91,53.72,52.75,53.51,22063.0
2016-01-08 10:00:00,53.3,53.54,53.14,53.4,30021.0,53.3,53.54,53.14,53.4,30021.0
2016-01-08 10:30:00,53.38,53.61,53.33,53.46,25676.0,53.38,53.61,53.33,53.46,25676.0
2016-01-08 11:00:00,53.52,53.52,52.57,52.77,18660.0,53.52,53.52,52.57,52.77,18660.0
2016-01-08 11:30:00,52.83,53.2,52.67,53.06,30425.0,52.83,53.2,52.67,53.06,30425.0
2016-01-08 12:00:00,53.07,53.62,53.05,53.62,14497.0,53.07,53.62,53.05,53.62,14497.0
2016-01-08 12:30:00,53.6,53.73,53.11,53.11,7290.0,53.6,53.73,53.11,53.11,7290.0
2016-01-08 13:00:00,53.06,53.07,52.57,52.65,4600.0,53.06,53.07,52.57,52.65,4600.0
2016-01-08 13:30:00,52.7,52.95,52.52,52.62,3620.0,52.7,52.95,52.52,52.62,3620.0
2016-01-08 14:00:00,52.53,52.84,52.52,52.73,19422.0,52.53,52.84,52.52,52.73,19422.0
2016-01-08 14:30:00,52.7,52.81,52.61,52.71,14883.0,52.7,52.81,52.61,52.71,14883.0
2016-01-08 15:00:00,52.72,53.03,52.66,52.95,21339.0,52.72,53.03,52.66,52.95,21339.0
2016-01-08 15:30:00,52.99,53.2,52.55,52.66,52883.0,52.99,53.2,52.55,52.66,52883.0
2016-01-11 09:30:00,52.47,53.33,52.33,52.53,15611.0,52.47,53.33,52.33,52.53,15611.0
2016-01-11 10:00:00,52.54,52.78,52.44,52.64,4800.0,52.54,52.78,52.44,52.64,4800.0
2016-01-11 10:30:00,52.7,52.83,52.44,52.7,12565.0,52.7,52.83,52.44,52.7,12565.0
2016-01-11 11:00:00,52.81,52.9,52.56,52.79,11398.0,52.81,52.9,52.56,52.79,11398.0
2016-01-11 11:30:00,52.75,53.3,52.64,52.95,12947.0,52.75,53.3,52.64,52.95,12947.0
2016-01-11 12:00:00,53.05,53.11,52.63,52.69,4779.0,53.05,53.11,52.63,52.69,4779.0
2016-01-11 12:30:00,52.71,52.79,52.56,52.59,9057.0,52.71,52.79,52.56,52.59,9057.0
2016-01-11 13:00:00,52.54,52.69,52.3,52.31,9393.0,52.54,52.69,52.3,52.31,9393.0
2016-01-11 13:30:00,52.34,52.45,51.8,51.9,4841.0,52.34,52.45,51.8,51.9,4841.0
2016-01-11 14:00:00,51.92,52.82,51.92,52.82,11593.0,51.92,52.82,51.92,52.82,11593.0
2016-01-11 14:30:00,52.73,52.76,52.47,52.68,12624.0,52.73,52.76,52.47,52.68,12624.0
2016-01-11 15:00:00,52.7,53.3,52.67,53.27,17214.0,52.7,53.3,52.67,53.27,17214.0
2016-01-11 15:30:00,53.28,53.97,53.28,53.92,62210.0,53.28,53.97,53.28,53.92,62210.0
2016-01-12 09:30:00,54.55,54.99,54.15,54.49,28715.0,54.55,54.99,54.15,54.49,28715.0
2016-01-12 10:00:00,54.44,54.44,53.3,53.64,18001.0,54.44,54.44,53.3,53.64,18001.0
2016-01-12 10:30:00,53.64,53.91,53.35,53.71,12217.0,53.64,53.91,53.35,53.71,12217.0
2016-01-12 11:00:00,53.84,53.97,53.25,53.26,13300.0,53.84,53.97,53.25,53.26,13300.0
2016-01-12 11:30:00,53.25,53.25,52.87,52.9,4275.0,53.25,53.25,52.87,52.9,4275.0
2016-01-12 12:00:00,52.96,53.2,52.81,52.91,2500.0,52.96,53.2,52.81,52.91,2500.0
2016-01-12 12:30:00,52.94,52.94,52.56,52.62,2133.0,52.94,52.94,52.56,52.62,2133.0
2016-01-12 13:00:00,52.62,53.02,52.54,52.63,8342.0,52.62,53.02,52.54,52.63,8342.0
2016-01-12 13:30:00,52.71,52.88,52.67,52.74,11304.0,52.71,52.88,52.67,52.74,11304.0
2016-01-12 14:00:00,52.66,52.75,52.14,52.33,13625.0,52.66,52.75,52.14,52.33,13625.0
2016-01-12 14:30:00,52.35,52.65,52.24,52.65,6995.0,52.35,52.65,52.24,52.65,6995.0
2016-01-12 15:00:00,52.78,53.02,52.6,52.73,6500.0,52.78,53.02,52.6,52.73,6500.0
2016-01-12 15:30:00,52.78,53.05,52.51,53.01,29697.0,52.78,53.05,52.51,53.01,29697.0
2016-01-13 09:30:00,53.26,53.59,53.23,53.3,14980.0,53.26,53.59,53.23,53.3,14980.0
2016-01-13 10:00:00,53.08,53.19,53.01,53.1,2420.0,53.08,53.19,53.01,53.1,2420.0
2016-01-13 10:30:00,53.16,53.17,52.74,52.76,16799.0,53.16,53.17,52.74,52.76,16799.0
2016-01-13 11:00:00,52.72,52.84,52.4,52.4,6961.0,52.72,52.84,52.4,52.4,6961.0
2016-01-13 11:30:00,52.34,52.34,51.44,51.44,5538.0,52.34,52.34,51.44,51.44,5538.0
2016-01-13 12:00:00,51.5,51.75,51.17,51.26,13003.0,51.5,51.75,51.17,51.26,13003.0
2016-01-13 12:30:00,51.15,51.2,50.71,50.98,9023.0,51.15,51.2,50.71,50.98,9023.0
2016-01-13 13:00:00,50.98,50.98,50.66,50.66,16677.0,50.98,50.98,50.66,50.66,16677.0
2016-01-13 13:30:00,50.58,50.63,50.16,50.16,7405.0,50.58,50.63,50.16,50.16,7405.0
2016-01-13 14:00:00,50.11,50.32,49.95,50.02,19045.0,50.11,50.32,49.95,50.02,19045.0
2016-01-13 14:30:00,50.02,50.09,49.16,49.76,10677.0,50.02,50.09,49.16,49.76,10677.0
2016-01-13 15:00:00,49.62,50.08,49.62,49.91,13684.0,49.62,50.08,49.62,49.91,13684.0
2016-01-13 15:30:00,50.02,50.25,49.68,49.97,45096.0,50.02,50.25,49.68,49.97,45096.0
2016-01-14 09:30:00,49.98,50.06,49.2,49.78,22397.0,49.98,50.06,49.2,49.78,22397.0
2016-01-14 10:00:00,49.58,50.5,49.31,50.0,38168.0,49.58,50.5,49.31,50.0,38168.0
2016-01-14 10:30:00,50.09,50.96,49.98,50.89,19027.0,50.09,50.96,49.98,50.89,19027.0
2016-01-14 11:00:00,50.96,51.05,49.9,50.28,23775.0,50.96,51.05,49.9,50.28,23775.0
2016-01-14 11:30:00,50.45,50.76,50.2,50.76,8700.0,50.45,50.76,50.2,50.76,8700.0
2016-01-14 12:00:00,50.77,50.77,50.21,50.35,16476.0,50.77,50.77,50.21,50.35,16476.0
2016-01-14 12:30:00,50.3,50.66,50.29,50.29,16338.0,50.3,50.66,50.29,50.29,16338.0
2016-01-14 13:00:00,50.4,50.65,50.17,50.34,13162.0,50.4,50.65,50.17,50.34,13162.0
2016-01-14 13:30:00,50.4,50.61,50.28,50.31,8263.0,50.4,50.61,50.28,50.31,8263.0
2016-01-14 14:00:00,50.41,50.42,49.27,49.37,40990.0,50.41,50.42,49.27,49.37,40990.0
2016-01-14 14:30:00,49.4,49.9,49.3,49.8,22194.0,49.4,49.9,49.3,49.8,22194.0
2016-01-14 15:00:00,49.8,50.12,49.75,49.87,39155.0,49.8,50.12,49.75,49.87,39155.0
2016-01-14 15:30:00,49.81,50.91,49.81,50.5,52231.0,49.81,50.91,49.81,50.5,52231.0
2016-01-15 09:30:00,49.25,49.64,48.53,48.53,20558.0,49.25,49.64,48.53,48.53,20558.0
2016-01-15 10:00:00,48.34,48.75,47.87,48.73,12564.0,48.34,48.75,47.87,48.73,12564.0
2016-01-15 10:30:00,48.73,49.0,48.53,48.64,10740.0,48.73,49.0,48.53,48.64,10740.0
2016-01-15 11:00:00,48.63,48.74,48.3,48.65,15592.0,48.63,48.74,48.3,48.65,15592.0
2016-01-15 11:30:00,48.75,48.75,48.07,48.07,3315.0,48.75,48.75,48.07,48.07,3315.0
2016-01-15 12:00:00,48.15,48.41,48.0,48.38,16850.0,48.15,48.41,48.0,48.38,16850.0
2016-01-15 12:30:00,48.38,49.37,48.12,49.37,14081.0,48.38,49.37,48.12,49.37,14081.0
2016-01-15 13:00:00,49.36,49.36,48.31,48.45,16943.0,49.36,49.36,48.31,48.45,16943.0
2016-01-15 13:30:00,48.4,48.8,48.23,48.8,9400.0,48.4,48.8,48.23,48.8,9400.0
2016-01-15 14:00:00,48.68,48.95,48.37,48.56,9158.0,48.68,48.95,48.37,48.56,9158.0
2016-01-15 14:30:00,48.56,49.11,48.48,49.11,9272.0,48.56,49.11,48.48,49.11,9272.0
2016-01-15 15:00:00,49.31,49.89,48.87,49.89,17690.0,49.31,49.89,48.87,49.89,17690.0
2016-01-15 15:30:00,49.76,50.1,49.69,50.04,39177.0,49.76,50.1,49.69,50.04,39177.0
2016-01-19 09:30:00,50.48,50.49,49.18,49.18,21646.0,50.48,50.49,49.18,49.18,21646.0
2016-01-19 10:00:00,49.02,49.21,48.06,48.11,33064.0,49.02,49.21,48.06,48.11,33064.0
2016-01-19 10:30:00,48.11,48.32,47.82,47.82,13956.0,48.11,48.32,47.82,47.82,13956.0
2016-01-19 11:00:00,47.73,48.84,47.7,48.84,29840.0,47.73,48.84,47.7,48.84,29840.0
2016-01-19 11:30:00,48.92,49.36,48.85,48.88,20355.0,48.92,49.36,48.85,48.88,20355.0
2016-01-19 12:00:00,48.77,48.91,48.24,48.68,8122.0,48.77,48.91,48.24,48.68,8122.0
2016-01-19 12:30:00,48.71,48.71,48.19,48.47,7208.0,48.71,48.71,48.19,48.47,7208.0
2016-01-19 13:00:00,48.56,48.79,48.38,48.63,13186.0,48.56,48.79,48.38,48.63,13186.0
2016-01-19 13:30:00,48.76,48.76,48.16,48.39,27240.0,48.76,48.76,48.16,48.39,27240.0
2016-01-19 14:00:00,48.39,48.46,47.56,47.67,12018.0,48.39,48.46,47.56,47.67,12018.0
2016-01-19 14:30:00,47.57,47.57,46.9,46.99,12344.0,47.57,47.57,46.9,46.99,12344.0
2016-01-19 15:00:00,47.01,47.41,47.01,47.35,12867.0,47.01,47.41,47.01,47.35,12867.0
2016-01-19 15:30:00,47.42,47.65,47.32,47.34,24073.0,47.42,47.65,47.32,47.34,24073.0
2016-01-20 09:30:00,47.03,47.07,45.76,45.78,13957.0,47.03,47.07,45.76,45.78,13957.0
2016-01-20 10:00:00,45.81,45.81,43.71,43.87,35673.0,45.81,45.81,43.71,43.87,35673.0
2016-01-20 10:30:00,43.91,44.43,43.85,44.18,12120.0,43.91,44.43,43.85,44.18,12120.0
2016-01-20 11:00:00,44.17,44.75,44.15,44.54,9682.0,44.17,44.75,44.15,44.54,9682.0
2016-01-20 11:30:00,44.61,44.86,44.35,44.63,12516.0,44.61,44.86,44.35,44.63,12516.0
2016-01-20 12:00:00,44.62,44.65,43.97,43.99,9810.0,44.62,44.65,43.97,43.99,9810.0
2016-01-20 12:30:00,44.07,44.53,43.72,44.53,14723.0,44.07,44.53,43.72,44.53,14723.0
2016-01-20 13:00:00,44.49,44.99,44.44,44.9,12900.0,44.49,44.99,44.44,44.9,12900.0
2016-01-20 13:30:00,44.95,45.88,44.9,45.39,9960.0,44.95,45.88,44.9,45.39,9960.0
2016-01-20 14:00:00,45.39,46.02,45.12,45.57,9700.0,45.39,46.02,45.12,45.57,9700.0
2016-01-20 14:30:00,45.65,46.41,45.47,46.3,12207.0,45.65,46.41,45.47,46.3,12207.0
2016-01-20 15:00:00,46.41,48.78,46.38,48.75,56363.0,46.41,48.78,46.38,48.75,56363.0
2016-01-20 15:30:00,48.72,48.76,47.52,47.99,60748.0,48.72,48.76,47.52,47.99,60748.0
2016-01-21 09:30:00,47.83,48.41,47.12,47.49,16389.0,47.83,48.41,47.12,47.49,16389.0
2016-01-21 10:00:00,47.68,48.21,47.55,47.82,3600.0,47.68,48.21,47.55,47.82,3600.0
2016-01-21 10:30:00,47.86,48.27,47.51,47.88,9320.0,47.86,48.27,47.51,47.88,9320.0
2016-01-21 11:00:00,47.97,48.24,47.84,47.84,6900.0,47.97,48.24,47.84,47.84,6900.0
2016-01-21 11:30:00,47.76,48.39,47.6,48.3,5013.0,47.76,48.39,47.6,48.3,5013.0
2016-01-21 12:00:00,48.25,48.65,48.25,48.61,11912.0,48.25,48.65,48.25,48.61,11912.0
2016-01-21 12:30:00,48.61,48.87,48.47,48.75,13244.0,48.61,48.87,48.47,48.75,13244.0
2016-01-21 13:00:00,48.85,49.04,48.69,48.91,12175.0,48.85,49.04,48.69,48.91,12175.0
2016-01-21 13:30:00,48.84,48.86,48.42,48.42,14400.0,48.84,48.86,48.42,48.42,14400.0
2016-01-21 14:00:00,48.57,48.8,48.11,48.74,68829.0,48.57,48.8,48.11,48.74,68829.0
2016-01-21 14:30:00,48.78,49.02,48.68,48.95,29501.0,48.78,49.02,48.68,48.95,29501.0
2016-01-21 15:00:00,48.9,48.96,48.58,48.83,38237.0,48.9,48.96,48.58,48.83,38237.0
2016-01-21 15:30:00,48.91,49.1,48.67,48.67,53466.0,48.91,49.1,48.67,48.67,53466.0
2016-01-22 09:30:00,49.09,49.09,48.62,49.05,24938.0,49.09,49.09,48.62,49.05,24938.0
2016-01-22 10:00:00,49.05,49.64,48.94,49.49,8356.0,49.05,49.64,48.94,49.49,8356.0
2016-01-22 10:30:00,49.5,49.6,49.26,49.31,9686.0,49.5,49.6,49.26,49.31,9686.0
2016-01-22 11:00:00,49.26,49.86,49.26,49.49,7552.0,49.26,49.86,49.26,49.49,7552.0
2016-01-22 11:30:00,49.54,49.84,49.3,49.84,22963.0,49.54,49.84,49.3,49.84,22963.0
2016-01-22 12:00:00,49.78,49.98,49.64,49.72,2600.0,49.78,49.98,49.64,49.72,2600.0
2016-01-22 12:30:00,49.89,50.0,49.64,49.77,3041.0,49.89,50.0,49.64,49.77,3041.0
2016-01-22 13:00:00,49.73,49.79,49.24,49.31,15490.0,49.73,49.79,49.24,49.31,15490.0
2016-01-22 13:30:00,49.35,49.6,49.3,49.4,8225.0,49.35,49.6,49.3,49.4,8225.0
2016-01-22 14:00:00,49.51,49.55,49.3,49.34,3505.0,49.51,49.55,49.3,49.34,3505.0
2016-01-22 14:30:00,49.36,49.41,48.88,49.15,17919.0,49.36,49.41,48.88,49.15,17919.0
2016-01-22 15:00:00,49.18,49.24,48.92,49.12,8124.0,49.18,49.24,48.92,49.12,8124.0
2016-01-22 15:30:00,49.24,49.25,48.94,49.14,18813.0,49.24,49.25,48.94,49.14,18813.0
2016-01-25 09:30:00,48.66,49.14,48.33,48.68,11103.0,48.66,49.14,48.33,48.68,11103.0
2016-01-25 10:00:00,48.76,48.87,48.37,48.58,6420.0,48.76,48.87,48.37,48.58,6420.0
2016-01-25 10:30:00,48.76,48.76,48.16,48.25,6000.0,48.76,48.76,48.16,48.25,6000.0
2016-01-25 11:00:00,48.16,48.16,47.66,47.66,5725.0,48.16,48.16,47.66,47.66,5725.0
2016-01-25 11:30:00,47.66,47.85,47.56,47.62,12222.0,47.66,47.85,47.56,47.62,12222.0
2016-01-25 12:00:00,47.62,47.62,46.56,46.82,32645.0,47.62,47.62,46.56,46.82,32645.0
2016-01-25 12:30:00,46.81,47.25,46.81,47.02,11800.0,46.81,47.25,46.81,47.02,11800.0
2016-01-25 13:00:00,47.03,47.42,47.0,47.02,14300.0,47.03,47.42,47.0,47.02,14300.0
2016-01-25 13:30:00,47.1,47.17,46.36,46.48,24689.0,47.1,47.17,46.36,46.48,24689.0
2016-01-25 14:00:00,46.49,46.65,46.17,46.59,10685.0,46.49,46.65,46.17,46.59,10685.0
2016-01-25 14:30:00,46.55,46.57,46.27,46.5,13060.0,46.55,46.57,46.27,46.5,13060.0
2016-01-25 15:00:00,46.41,46.43,45.7,45.91,20739.0,46.41,46.43,45.7,45.91,20739.0
2016-01-25 15:30:00,45.86,45.95,45.15,45.35,60901.0,45.86,45.95,45.15,45.35,60901.0
2016-01-26 09:30:00,45.45,45.63,44.37,44.5,45305.0,45.45,45.63,44.37,44.5,45305.0
2016-01-26 10:00:00,44.38,44.54,43.68,43.75,96639.0,44.38,44.54,43.68,43.75,96639.0
2016-01-26 10:30:00,43.81,44.63,43.56,44.63,33004.0,43.81,44.63,43.56,44.63,33004.0
2016-01-26 11:00:00,44.64,45.11,44.64,44.96,24819.0,44.64,45.11,44.64,44.96,24819.0
2016-01-26 11:30:00,44.94,44.95,44.62,44.83,10261.0,44.94,44.95,44.62,44.83,10261.0
2016-01-26 12:00:00,44.95,45.41,44.81,45.24,13490.0,44.95,45.41,44.81,45.24,13490.0
2016-01-26 12:30:00,45.19,45.38,44.88,44.91,14270.0,45.19,45.38,44.88,44.91,14270.0
2016-01-26 13:00:00,44.98,45.08,44.86,44.97,10462.0,44.98,45.08,44.86,44.97,10462.0
2016-01-26 13:30:00,44.99,45.1,44.56,44.56,9100.0,44.99,45.1,44.56,44.56,9100.0
2016-01-26 14:00:00,44.51,44.51,43.53,43.53,32190.0,44.51,44.51,43.53,43.53,32190.0
2016-01-26 14:30:00,43.58,44.0,42.73,43.75,66013.0,43.58,44.0,42.73,43.75,66013.0
2016-01-26 15:00:00,43.75,43.83,43.11,43.19,83119.0,43.75,43.83,43.11,43.19,83119.0
2016-01-26 15:30:00,43.17,43.24,42.25,42.93,157476.0,43.17,43.24,42.25,42.93,157476.0
2016-01-27 09:30:00,42.81,42.85,41.02,42.27,43504.0,42.81,42.85,41.02,42.27,43504.0
2016-01-27 10:00:00,42.2,42.6,42.04,42.21,27840.0,42.2,42.6,42.04,42.21,27840.0
2016-01-27 10:30:00,42.16,42.5,42.04,42.05,7336.0,42.16,42.5,42.04,42.05,7336.0
2016-01-27 11:00:00,42.03,42.08,41.78,41.86,16835.0,42.03,42.08,41.78,41.86,16835.0
2016-01-27 11:30:00,41.9,42.24,41.75,42.17,7475.0,41.9,42.24,41.75,42.17,7475.0
2016-01-27 12:00:00,42.17,42.3,41.7,41.71,11216.0,42.17,42.3,41.7,41.71,11216.0
2016-01-27 12:30:00,41.81,42.14,41.69,41.98,6850.0,41.81,42.14,41.69,41.98,6850.0
2016-01-27 13:00:00,41.98,42.05,41.72,41.78,4200.0,41.98,42.05,41.72,41.78,4200.0
2016-01-27 13:30:00,41.79,42.22,41.72,42.22,4947.0,41.79,42.22,41.72,42.22,4947.0
2016-01-27 14:00:00,42.22,42.29,41.66,41.78,11944.0,42.22,42.29,41.66,41.78,11944.0
2016-01-27 14:30:00,41.79,41.9,41.01,41.14,17456.0,41.79,41.9,41.01,41.14,17456.0
2016-01-27 15:00:00,41.15,41.17,40.23,40.56,62248.0,41.15,41.17,40.23,40.56,62248.0
2016-01-27 15:30:00,40.57,41.02,40.23,40.9,92176.0,40.57,41.02,40.23,40.9,92176.0
2016-01-28 09:30:00,40.7,40.97,40.38,40.38,15539.0,40.7,40.97,40.38,40.38,15539.0
2016-01-28 10:00:00,40.25,40.3,38.32,38.63,58446.0,40.25,40.3,38.32,38.63,58446.0
2016-01-28 10:30:00,38.7,38.92,38.38,38.77,9750.0,38.7,38.92,38.38,38.77,9750.0
2016-01-28 11:00:00,38.69,38.99,38.26,38.53,83395.0,38.69,38.99,38.26,38.53,83395.0
2016-01-28 11:30:00,38.48,39.77,38.36,39.63,35960.0,38.48,39.77,38.36,39.63,35960.0
2016-01-28 12:00:00,39.62,40.06,39.6,40.06,34859.0,39.62,40.06,39.6,40.06,34859.0
2016-01-28 12:30:00,40.09,40.47,40.04,40.17,11600.0,40.09,40.47,40.04,40.17,11600.0
2016-01-28 13:00:00,40.14,40.19,39.2,39.28,20885.0,40.14,40.19,39.2,39.28,20885.0
2016-01-28 13:30:00,39.54,39.54,38.92,38.92,21928.0,39.54,39.54,38.92,38.92,21928.0
2016-01-28 14:00:00,39.03,39.47,38.91,38.91,16000.0,39.03,39.47,38.91,38.91,16000.0
2016-01-28 14:30:00,39.02,39.04,38.05,38.25,40370.0,39.02,39.04,38.05,38.25,40370.0
2016-01-28 15:00:00,38.36,39.72,38.35,39.44,224807.0,38.36,39.72,38.35,39.44,224807.0
2016-01-28 15:30:00,39.51,40.04,39.37,40.03,100047.0,39.51,40.04,39.37,40.03,100047.0
2016-01-29 09:30:00,40.0,40.93,39.71,40.7,32946.0,40.0,40.93,39.71,40.7,32946.0
2016-01-29 10:00:00,40.66,41.62,40.5,41.3,54357.0,40.66,41.62,40.5,41.3,54357.0
2016-01-29 10:30:00,41.3,41.39,40.74,40.74,26566.0,41.3,41.39,40.74,40.74,26566.0
2016-01-29 11:00:00,40.74,41.25,40.74,41.17,11205.0,40.74,41.25,40.74,41.17,11205.0
2016-01-29 11:30:00,41.17,41.17,40.9,40.97,9124.0,41.17,41.17,40.9,40.97,9124.0
2016-01-29 12:00:00,40.95,41.18,40.84,40.94,18576.0,40.95,41.18,40.84,40.94,18576.0
2016-01-29 12:30:00,41.02,41.24,40.93,41.18,11680.0,41.02,41.24,40.93,41.18,11680.0
2016-01-29 13:00:00,41.19,41.23,40.78,40.82,20680.0,41.19,41.23,40.78,40.82,20680.0
2016-01-29 13:30:00,40.84,41.13,40.64,41.1,10927.0,40.84,41.13,40.64,41.1,10927.0
2016-01-29 14:00:00,41.1,41.1,40.56,40.61,20720.0,41.1,41.1,40.56,40.61,20720.0
2016-01-29 14:30:00,40.61,40.75,40.45,40.45,21140.0,40.61,40.75,40.45,40.45,21140.0
2016-01-29 15:00:00,40.5,40.8,40.39,40.64,26743.0,40.5,40.8,40.39,40.64,26743.0
2016-01-29 15:30:00,40.66,40.77,40.44,40.59,44196.0,40.66,40.77,40.44,40.59,44196.0
2016-02-01 09:30:00,40.22,40.22,38.78,38.96,33007.0,40.22,40.22,38.78,38.96,33007.0
2016-02-01 10:00:00,38.91,39.77,38.8,39.29,10227.0,38.91,39.77,38.8,39.29,10227.0
2016-02-01 10:30:00,39.48,39.75,39.27,39.75,1905.0,39.48,39.75,39.27,39.75,1905.0
2016-02-01 11:00:00,39.74,40.15,39.58,39.68,7065.0,39.74,40.15,39.58,39.68,7065.0
2016-02-01 11:30:00,39.81,40.36,39.78,40.28,7576.0,39.81,40.36,39.78,40.28,7576.0
2016-02-01 12:00:00,40.36,40.77,40.18,40.76,18058.0,40.36,40.77,40.18,40.76,18058.0
2016-02-01 12:30:00,40.78,40.96,40.65,40.76,10103.0,40.78,40.96,40.65,40.76,10103.0
2016-02-01 13:00:00,40.8,40.95,40.52,40.95,5250.0,40.8,40.95,40.52,40.95,5250.0
2016-02-01 13:30:00,40.95,40.96,40.56,40.7,7503.0,40.95,40.96,40.56,40.7,7503.0
2016-02-01 14:00:00,40.7,40.7,40.5,40.63,10441.0,40.7,40.7,40.5,40.63,10441.0
2016-02-01 14:30:00,40.71,41.06,40.71,41.06,12048.0,40.71,41.06,40.71,41.06,12048.0
2016-02-01 15:00:00,40.98,41.02,40.78,41.02,11418.0,40.98,41.02,40.78,41.02,11418.0
2016-02-01 15:30:00,40.98,41.01,40.74,40.77,35356.0,40.98,41.01,40.74,40.77,35356.0
2016-02-02 09:30:00,40.5,40.86,40.44,40.5,25541.0,40.5,40.86,40.44,40.5,25541.0
2016-02-02 10:00:00,40.49,40.54,39.77,40.47,59900.0,40.49,40.54,39.77,40.47,59900.0
2016-02-02 10:30:00,40.46,40.46,39.33,39.65,37614.0,40.46,40.46,39.33,39.65,37614.0
2016-02-02 11:00:00,39.54,39.63,39.05,39.23,16188.0,39.54,39.63,39.05,39.23,16188.0
2016-02-02 11:30:00,39.33,39.6,39.07,39.08,6800.0,39.33,39.6,39.07,39.08,6800.0
2016-02-02 12:00:00,39.02,39.23,38.88,39.16,9313.0,39.02,39.23,38.88,39.16,9313.0
2016-02-02 12:30:00,39.07,39.22,39.02,39.03,8627.0,39.07,39.22,39.02,39.03,8627.0
2016-02-02 13:00:00,39.06,39.06,38.75,38.84,9314.0,39.06,39.06,38.75,38.84,9314.0
2016-02-02 13:30:00,38.91,38.97,38.4,38.45,11434.0,38.91,38.97,38.4,38.45,11434.0
2016-02-02 14:00:00,38.42,38.52,38.17,38.17,5400.0,38.42,38.52,38.17,38.17,5400.0
2016-02-02 14:30:00,38.27,38.42,38.0,38.0,12383.0,38.27,38.42,38.0,38.0,12383.0
2016-02-02 15:00:00,38.0,38.02,37.82,37.91,24019.0,38.0,38.02,37.82,37.91,24019.0
2016-02-02 15:30:00,37.95,38.1,37.87,38.02,53541.0,37.95,38.1,37.87,38.02,53541.0
2016-02-03 09:30:00,38.58,39.19,38.3,38.3,83683.0,38.58,39.19,38.3,38.3,83683.0
2016-02-03 10:00:00,38.22,38.35,37.7,37.7,42264.0,38.22,38.35,37.7,37.7,42264.0
2016-02-03 10:30:00,37.68,38.47,37.45,38.47,35357.0,37.68,38.47,37.45,38.47,35357.0
2016-02-03 11:00:00,38.5,38.86,38.21,38.86,20850.0,38.5,38.86,38.21,38.86,20850.0
2016-02-03 11:30:00,38.88,39.62,38.88,39.41,25715.0,38.88,39.62,38.88,39.41,25715.0
2016-02-03 12:00:00,39.47,39.62,39.13,39.27,9550.0,39.47,39.62,39.13,39.27,9550.0
2016-02-03 12:30:00,39.26,39.26,38.96,39.09,12402.0,39.26,39.26,38.96,39.09,12402.0
2016-02-03 13:00:00,39.15,39.2,38.75,38.89,17230.0,39.15,39.2,38.75,38.89,17230.0
2016-02-03 13:30:00,38.92,39.04,38.67,38.84,19359.0,38.92,39.04,38.67,38.84,19359.0
2016-02-03 14:00:00,38.93,39.54,38.71,39.41,24450.0,38.93,39.54,38.71,39.41,24450.0
2016-02-03 14:30:00,39.38,39.52,39.23,39.45,16988.0,39.38,39.52,39.23,39.45,16988.0
2016-02-03 15:00:00,39.52,39.57,39.17,39.17,18715.0,39.52,39.57,39.17,39.17,18715.0
2016-02-03 15:30:00,39.16,39.77,39.12,39.65,66486.0,39.16,39.77,39.12,39.65,66486.0
2016-02-04 09:30:00,39.39,39.64,39.01,39.5,17222.0,39.39,39.64,39.01,39.5,17222.0
2016-02-04 10:00:00,39.49,40.52,39.36,40.5,27827.0,39.49,40.52,39.36,40.5,27827.0
2016-02-04 10:30:00,40.55,40.55,40.03,40.26,21975.0,40.55,40.55,40.03,40.26,21975.0
2016-02-04 11:00:00,40.28,40.29,39.86,40.0,26844.0,40.28,40.29,39.86,40.0,26844.0
2016-02-04 11:30:00,39.98,39.99,39.47,39.78,28837.0,39.98,39.99,39.47,39.78,28837.0
2016-02-04 12:00:00,39.8,40.12,39.67,40.12,17029.0,39.8,40.12,39.67,40.12,17029.0
2016-02-04 12:30:00,40.11,40.26,39.94,40.04,14200.0,40.11,40.26,39.94,40.04,14200.0
2016-02-04 13:00:00,40.01,40.3,40.01,40.3,8950.0,40.01,40.3,40.01,40.3,8950.0
2016-02-04 13:30:00,40.3,40.38,39.85,39.89,16580.0,40.3,40.38,39.85,39.89,16580.0
2016-02-04 14:00:00,39.72,40.02,39.45,39.94,19306.0,39.72,40.02,39.45,39.94,19306.0
2016-02-04 14:30:00,40.03,40.08,39.66,39.97,37407.0,40.03,40.08,39.66,39.97,37407.0
2016-02-04 15:00:00,40.02,40.25,39.75,40.2,28968.0,40.02,40.25,39.75,40.2,28968.0
2016-02-04 15:30:00,40.29,40.29,39.81,39.94,38345.0,40.29,40.29,39.81,39.94,38345.0
2016-02-05 09:30:00,39.64,40.14,35.93,35.93,58155.0,39.64,40.14,35.93,35.93,58155.0
2016-02-05 10:00:00,35.99,36.26,33.63,34.93,95653.0,35.99,36.26,33.63,34.93,95653.0
2016-02-05 10:30:00,34.99,34.99,32.91,32.98,53297.0,34.99,34.99,32.91,32.98,53297.0
2016-02-05 11:00:00,32.94,32.99,31.36,31.71,66629.0,32.94,32.99,31.36,31.71,66629.0
2016-02-05 11:30:00,31.64,32.4,31.01,31.5,105424.0,31.64,32.4,31.01,31.5,105424.0
2016-02-05 12:00:00,31.43,33.59,31.43,33.51,120537.0,31.43,33.59,31.43,33.51,120537.0
2016-02-05 12:30:00,33.43,33.52,32.64,32.8,26068.0,33.43,33.52,32.64,32.8,26068.0
2016-02-05 13:00:00,32.8,33.02,32.54,32.62,23223.0,32.8,33.02,32.54,32.62,23223.0
2016-02-05 13:30:00,32.65,32.65,31.78,32.07,33610.0,32.65,32.65,31.78,32.07,33610.0
2016-02-05 14:00:00,32.0,32.02,31.28,31.46,13085.0,32.0,32.02,31.28,31.46,13085.0
2016-02-05 14:30:00,31.49,31.7,31.37,31.41,18087.0,31.49,31.7,31.37,31.41,18087.0
2016-02-05 15:00:00,31.41,32.47,31.4,32.27,77170.0,31.41,32.47,31.4,32.27,77170.0
2016-02-05 15:30:00,32.27,32.47,31.86,32.01,106354.0,32.27,32.47,31.86,32.01,106354.0
2016-02-08 09:30:00,31.71,31.86,30.7,30.99,76639.0,31.71,31.86,30.7,30.99,76639.0
2016-02-08 10:00:00,30.79,31.07,30.0,30.2,143758.0,30.79,31.07,30.0,30.2,143758.0
2016-02-08 10:30:00,30.2,30.37,29.83,29.84,35623.0,30.2,30.37,29.83,29.84,35623.0
2016-02-08 11:00:00,29.86,29.88,29.17,29.45,26104.0,29.86,29.88,29.17,29.45,26104.0
2016-02-08 11:30:00,29.46,29.52,29.05,29.05,20832.0,29.46,29.52,29.05,29.05,20832.0
2016-02-08 12:00:00,29.12,29.25,28.8,29.0,91984.0,29.12,29.25,28.8,29.0,91984.0
2016-02-08 12:30:00,29.0,29.02,28.33,28.33,25019.0,29.0,29.02,28.33,28.33,25019.0
2016-02-08 13:00:00,28.33,28.46,28.23,28.43,14693.0,28.33,28.46,28.23,28.43,14693.0
2016-02-08 13:30:00,28.43,28.65,28.07,28.07,19517.0,28.43,28.65,28.07,28.07,19517.0
2016-02-08 14:00:00,28.03,28.28,27.74,27.86,23991.0,28.03,28.28,27.74,27.86,23991.0
2016-02-08 14:30:00,27.93,28.36,27.83,28.31,30396.0,27.93,28.36,27.83,28.31,30396.0
2016-02-08 15:00:00,28.32,28.71,28.31,28.65,29555.0,28.32,28.71,28.31,28.65,29555.0
2016-02-08 15:30:00,28.66,29.03,28.66,29.0,93224.0,28.66,29.03,28.66,29.0,93224.0
2016-02-09 09:30:00,29.12,30.71,28.71,30.26,108184.0,29.12,30.71,28.71,30.26,108184.0
2016-02-09 10:00:00,30.27,31.3,30.25,31.01,107842.0,30.27,31.3,30.25,31.01,107842.0
2016-02-09 10:30:00,31.01,31.01,29.72,29.77,111055.0,31.01,31.01,29.72,29.77,111055.0
2016-02-09 11:00:00,29.77,30.69,29.76,30.09,29413.0,29.77,30.69,29.76,30.09,29413.0
2016-02-09 11:30:00,30.01,30.02,29.42,29.42,44101.0,30.01,30.02,29.42,29.42,44101.0
2016-02-09 12:00:00,29.52,29.53,29.19,29.29,24000.0,29.52,29.53,29.19,29.29,24000.0
2016-02-09 12:30:00,29.3,29.31,28.97,28.97,18606.0,29.3,29.31,28.97,28.97,18606.0
2016-02-09 13:00:00,29.0,29.02,28.35,28.36,35707.0,29.0,29.02,28.35,28.36,35707.0
2016-02-09 13:30:00,28.36,28.65,27.82,27.82,37426.0,28.36,28.65,27.82,27.82,37426.0
2016-02-09 14:00:00,27.82,28.89,27.76,28.7,33100.0,27.82,28.89,27.76,28.7,33100.0
2016-02-09 14:30:00,28.7,29.0,28.7,28.98,16160.0,28.7,29.0,28.7,28.98,16160.0
2016-02-09 15:00:00,28.98,29.21,28.87,28.9,33240.0,28.98,29.21,28.87,28.9,33240.0
2016-02-09 15:30:00,28.94,28.96,27.46,27.48,221593.0,28.94,28.96,27.46,27.48,221593.0
2016-02-10 09:30:00,28.31,28.6,27.75,28.56,82335.0,28.31,28.6,27.75,28.56,82335.0
2016-02-10 10:00:00,28.42,29.3,28.11,29.1,67450.0,28.42,29.3,28.11,29.1,67450.0
2016-02-10 10:30:00,29.12,29.46,27.12,27.16,113959.0,29.12,29.46,27.12,27.16,113959.0
2016-02-10 11:00:00,27.13,28.61,27.0,28.29,57361.0,27.13,28.61,27.0,28.29,57361.0
2016-02-10 11:30:00,28.23,28.42,27.4,27.82,50253.0,28.23,28.42,27.4,27.82,50253.0
2016-02-10 12:00:00,27.92,28.2,27.6,27.83,27455.0,27.92,28.2,27.6,27.83,27455.0
2016-02-10 12:30:00,27.88,27.96,27.34,27.88,57431.0,27.88,27.96,27.34,27.88,57431.0
2016-02-10 13:00:00,27.91,28.02,27.0,27.54,78173.0,27.91,28.02,27.0,27.54,78173.0
2016-02-10 13:30:00,27.57,28.45,27.45,28.45,75541.0,27.57,28.45,27.45,28.45,75541.0
2016-02-10 14:00:00,28.41,29.05,28.25,28.48,64712.0,28.41,29.05,28.25,28.48,64712.0
2016-02-10 14:30:00,28.53,28.99,27.83,28.3,81443.0,28.53,28.99,27.83,28.3,81443.0
2016-02-10 15:00:00,28.3,29.2,28.3,29.0,115900.0,28.3,29.2,28.3,29.0,115900.0
2016-02-10 15:30:00,28.9,29.2,28.7,29.08,230348.0,28.9,29.2,28.7,29.08,230348.0
2016-02-11 09:30:00,31.03,32.4,28.28,30.13,301256.0,31.03,32.4,28.28,30.13,301256.0
2016-02-11 10:00:00,30.16,30.45,29.72,29.99,204333.0,30.16,30.45,29.72,29.99,204333.0
2016-02-11 10:30:00,29.96,30.18,29.79,29.99,140868.0,29.96,30.18,29.79,29.99,140868.0
2016-02-11 11:00:00,29.94,30.22,29.18,29.53,84096.0,29.94,30.22,29.18,29.53,84096.0
2016-02-11 11:30:00,29.48,30.24,29.44,30.07,67317.0,29.48,30.24,29.44,30.07,67317.0
2016-02-11 12:00:00,30.14,30.99,29.98,30.87,57819.0,30.14,30.99,29.98,30.87,57819.0
2016-02-11 12:30:00,30.79,31.74,30.48,31.54,95527.0,30.79,31.74,30.48,31.54,95527.0
2016-02-11 13:00:00,31.52,33.1,31.51,32.97,88551.0,31.52,33.1,31.51,32.97,88551.0
2016-02-11 13:30:00,32.95,34.33,32.66,34.16,107460.0,32.95,34.33,32.66,34.16,107460.0
2016-02-11 14:00:00,34.17,34.4,33.43,33.43,204863.0,34.17,34.4,33.43,33.43,204863.0
2016-02-11 14:30:00,33.38,33.41,32.71,33.17,108144.0,33.38,33.41,32.71,33.17,108144.0
2016-02-11 15:00:00,33.14,33.2,32.25,32.56,128528.0,33.14,33.2,32.25,32.56,128528.0
2016-02-11 15:30:00,32.55,33.29,32.54,33.02,218827.0,32.55,33.29,32.54,33.02,218827.0
2016-02-12 09:30:00,33.31,33.65,31.45,31.72,61758.0,33.31,33.65,31.45,31.72,61758.0
2016-02-12 10:00:00,31.8,32.22,31.63,31.91,29376.0,31.8,32.22,31.63,31.91,29376.0
2016-02-12 10:30:00,31.87,32.08,31.33,31.59,29124.0,31.87,32.08,31.33,31.59,29124.0
2016-02-12 11:00:00,31.65,32.19,31.33,31.69,45386.0,31.65,32.19,31.33,31.69,45386.0
2016-02-12 11:30:00,31.75,31.98,30.82,30.98,22518.0,31.75,31.98,30.82,30.98,22518.0
2016-02-12 12:00:00,30.85,31.5,30.48,31.39,73181.0,30.85,31.5,30.48,31.39,73181.0
2016-02-12 12:30:00,31.44,31.44,30.84,30.87,35808.0,31.44,31.44,30.84,30.87,35808.0
2016-02-12 13:00:00,30.87,30.91,30.55,30.67,46834.0,30.87,30.91,30.55,30.67,46834.0
2016-02-12 13:30:00,30.6,30.6,30.27,30.5,50846.0,30.6,30.6,30.27,30.5,50846.0
2016-02-12 14:00:00,30.48,31.81,30.48,31.8,33055.0,30.48,31.81,30.48,31.8,33055.0
2016-02-12 14:30:00,31.78,32.81,31.78,32.48,142824.0,31.78,32.81,31.78,32.48,142824.0
2016-02-12 15:00:00,32.45,32.56,31.9,32.25,87864.0,32.45,32.56,31.9,32.25,87864.0
2016-02-12 15:30:00,32.23,32.56,32.12,32.22,165663.0,32.23,32.56,32.12,32.22,165663.0
2016-02-16 09:30:00,32.54,32.78,30.33,30.58,43023.0,32.54,32.78,30.33,30.58,43023.0
2016-02-16 10:00:00,30.63,31.61,30.57,31.18,23193.0,30.63,31.61,30.57,31.18,23193.0
2016-02-16 10:30:00,31.15,31.68,31.03,31.18,20410.0,31.15,31.68,31.03,31.18,20410.0
2016-02-16 11:00:00,31.18,31.48,31.17,31.4,23563.0,31.18,31.48,31.17,31.4,23563.0
2016-02-16 11:30:00,31.4,32.14,31.39,32.05,40087.0,31.4,32.14,31.39,32.05,40087.0
2016-02-16 12:00:00,32.05,32.14,31.61,31.62,33453.0,32.05,32.14,31.61,31.62,33453.0
2016-02-16 12:30:00,31.66,31.72,31.49,31.68,8867.0,31.66,31.72,31.49,31.68,8867.0
2016-02-16 13:00:00,31.66,31.96,31.66,31.84,10805.0,31.66,31.96,31.66,31.84,10805.0
2016-02-16 13:30:00,31.83,32.01,31.79,31.95,10804.0,31.83,32.01,31.79,31.95,10804.0
2016-02-16 14:00:00,31.98,32.18,31.78,31.82,25880.0,31.98,32.18,31.78,31.82,25880.0
2016-02-16 14:30:00,31.89,31.94,31.82,31.9,30025.0,31.89,31.94,31.82,31.9,30025.0
2016-02-16 15:00:00,31.9,32.03,31.82,32.01,39958.0,31.9,32.03,31.82,32.01,39958.0
2016-02-16 15:30:00,32.01,32.4,32.01,32.35,131654.0,32.01,32.4,32.01,32.35,131654.0
2016-02-17 09:30:00,32.67,33.49,32.55,33.09,42147.0,32.67,33.49,32.55,33.09,42147.0
2016-02-17 10:00:00,33.13,33.86,32.95,33.4,40826.0,33.13,33.86,32.95,33.4,40826.0
2016-02-17 10:30:00,33.39,33.75,32.99,33.08,9800.0,33.39,33.75,32.99,33.08,9800.0
2016-02-17 11:00:00,33.07,33.41,32.78,33.02,21805.0,33.07,33.41,32.78,33.02,21805.0
2016-02-17 11:30:00,33.03,33.13,32.78,32.97,11538.0,33.03,33.13,32.78,32.97,11538.0
2016-02-17 12:00:00,32.89,33.21,32.89,33.15,11820.0,32.89,33.21,32.89,33.15,11820.0
2016-02-17 12:30:00,33.12,33.57,33.06,33.1,18022.0,33.12,33.57,33.06,33.1,18022.0
2016-02-17 13:00:00,33.06,33.17,33.0,33.07,8253.0,33.06,33.17,33.0,33.07,8253.0
2016-02-17 13:30:00,33.06,33.26,32.99,33.15,18172.0,33.06,33.26,32.99,33.15,18172.0
2016-02-17 14:00:00,33.21,33.35,33.1,33.29,12081.0,33.21,33.35,33.1,33.29,12081.0
2016-02-17 14:30:00,33.27,33.63,33.22,33.34,19175.0,33.27,33.63,33.22,33.34,19175.0
2016-02-17 15:00:00,33.34,33.87,33.25,33.77,45067.0,33.34,33.87,33.25,33.77,45067.0
2016-02-17 15:30:00,33.75,34.54,33.69,34.36,193277.0,33.75,34.54,33.69,34.36,193277.0
2016-02-18 09:30:00,34.34,34.7,34.0,34.3,26148.0,34.34,34.7,34.0,34.3,26148.0
2016-02-18 10:00:00,34.29,34.6,34.1,34.51,24577.0,34.29,34.6,34.1,34.51,24577.0
2016-02-18 10:30:00,34.55,34.76,34.12,34.22,18023.0,34.55,34.76,34.12,34.22,18023.0
2016-02-18 11:00:00,34.13,34.28,33.93,34.05,18860.0,34.13,34.28,33.93,34.05,18860.0
2016-02-18 11:30:00,34.03,34.22,33.99,34.11,17357.0,34.03,34.22,33.99,34.11,17357.0
2016-02-18 12:00:00,34.13,34.5,33.93,34.5,17687.0,34.13,34.5,33.93,34.5,17687.0
2016-02-18 12:30:00,34.55,34.74,34.18,34.23,22279.0,34.55,34.74,34.18,34.23,22279.0
2016-02-18 13:00:00,34.26,34.4,34.12,34.25,21480.0,34.26,34.4,34.12,34.25,21480.0
2016-02-18 13:30:00,34.19,34.35,34.02,34.15,30203.0,34.19,34.35,34.02,34.15,30203.0
2016-02-18 14:00:00,34.24,34.29,34.12,34.23,15820.0,34.24,34.29,34.12,34.23,15820.0
2016-02-18 14:30:00,34.27,34.48,34.13,34.13,19497.0,34.27,34.48,34.13,34.13,19497.0
2016-02-18 15:00:00,34.1,34.14,33.78,34.05,29124.0,34.1,34.14,33.78,34.05,29124.0
2016-02-18 15:30:00,34.05,34.11,33.97,34.0,72237.0,34.05,34.11,33.97,34.0,72237.0
2016-02-19 09:30:00,33.76,33.99,33.39,33.88,12207.0,33.76,33.99,33.39,33.88,12207.0
2016-02-19 10:00:00,33.66,33.98,33.51,33.87,8987.0,33.66,33.98,33.51,33.87,8987.0
2016-02-19 10:30:00,33.97,34.19,33.77,34.12,14450.0,33.97,34.19,33.77,34.12,14450.0
2016-02-19 11:00:00,33.9,34.32,33.9,34.32,14637.0,33.9,34.32,33.9,34.32,14637.0
2016-02-19 11:30:00,34.31,34.5,34.13,34.43,10981.0,34.31,34.5,34.13,34.43,10981.0
2016-02-19 12:00:00,34.43,34.6,34.11,34.18,12788.0,34.43,34.6,34.11,34.18,12788.0
2016-02-19 12:30:00,34.14,34.31,34.11,34.21,6500.0,34.14,34.31,34.11,34.21,6500.0
2016-02-19 13:00:00,34.2,34.25,34.1,34.15,5000.0,34.2,34.25,34.1,34.15,5000.0
2016-02-19 13:30:00,34.13,34.24,34.09,34.16,4414.0,34.13,34.24,34.09,34.16,4414.0
2016-02-19 14:00:00,34.15,34.28,34.09,34.12,9050.0,34.15,34.28,34.09,34.12,9050.0
2016-02-19 14:30:00,34.09,34.18,34.06,34.08,9886.0,34.09,34.18,34.06,34.08,9886.0
2016-02-19 15:00:00,34.09,34.32,34.07,34.18,18580.0,34.09,34.32,34.07,34.18,18580.0
2016-02-19 15:30:00,34.24,34.26,34.07,34.17,44162.0,34.24,34.26,34.07,34.17,44162.0
2016-02-22 09:30:00,34.46,34.66,34.13,34.49,29179.0,34.46,34.66,34.13,34.49,29179.0
2016-02-22 10:00:00,34.52,34.61,34.44,34.61,11100.0,34.52,34.61,34.44,34.61,11100.0
2016-02-22 10:30:00,34.62,34.68,34.49,34.58,9870.0,34.62,34.68,34.49,34.58,9870.0
2016-02-22 11:00:00,34.57,34.74,34.57,34.74,9389.0,34.57,34.74,34.57,34.74,9389.0
2016-02-22 11:30:00,34.8,34.91,34.64,34.66,12953.0,34.8,34.91,34.64,34.66,12953.0
2016-02-22 12:00:00,34.66,34.84,34.66,34.84,11590.0,34.66,34.84,34.66,34.84,11590.0
2016-02-22 12:30:00,34.79,34.95,34.79,34.89,6000.0,34.79,34.95,34.79,34.89,6000.0
2016-02-22 13:00:00,34.91,35.36,34.91,35.35,29167.0,34.91,35.36,34.91,35.35,29167.0
2016-02-22 13:30:00,35.35,36.07,35.35,36.0,34544.0,35.35,36.07,35.35,36.0,34544.0
2016-02-22 14:00:00,36.01,36.25,35.59,36.06,48526.0,36.01,36.25,35.59,36.06,48526.0
2016-02-22 14:30:00,36.04,36.22,35.85,36.1,43349.0,36.04,36.22,35.85,36.1,43349.0
2016-02-22 15:00:00,36.14,36.14,35.75,36.02,41713.0,36.14,36.14,35.75,36.02,41713.0
2016-02-22 15:30:00,36.01,36.78,35.89,36.72,192387.0,36.01,36.78,35.89,36.72,192387.0
2016-02-23 09:30:00,36.31,36.9,35.86,36.83,34320.0,36.31,36.9,35.86,36.83,34320.0
2016-02-23 10:00:00,36.73,37.07,36.66,36.99,42507.0,36.73,37.07,36.66,36.99,42507.0
2016-02-23 10:30:00,37.04,37.44,37.04,37.08,40731.0,37.04,37.44,37.04,37.08,40731.0
2016-02-23 11:00:00,37.08,37.1,36.7,36.82,36466.0,37.08,37.1,36.7,36.82,36466.0
2016-02-23 11:30:00,36.78,37.01,36.76,36.82,41072.0,36.78,37.01,36.76,36.82,41072.0
2016-02-23 12:00:00,36.85,37.0,36.79,37.0,22036.0,36.85,37.0,36.79,37.0,22036.0
2016-02-23 12:30:00,36.96,37.0,36.81,36.85,27731.0,36.96,37.0,36.81,36.85,27731.0
2016-02-23 13:00:00,36.86,36.97,36.83,36.93,22047.0,36.86,36.97,36.83,36.93,22047.0
2016-02-23 13:30:00,36.93,36.94,36.81,36.91,27023.0,36.93,36.94,36.81,36.91,27023.0
2016-02-23 14:00:00,36.91,37.02,36.83,36.94,26911.0,36.91,37.02,36.83,36.94,26911.0
2016-02-23 14:30:00,36.92,37.01,36.86,36.92,62202.0,36.92,37.01,36.86,36.92,62202.0
2016-02-23 15:00:00,36.93,37.03,36.56,36.61,108559.0,36.93,37.03,36.56,36.61,108559.0
2016-02-23 15:30:00,36.61,36.7,36.59,36.66,123550.0,36.61,36.7,36.59,36.66,123550.0
2016-02-24 09:30:00,36.42,37.2,35.59,35.78,25112.0,36.42,37.2,35.59,35.78,25112.0
2016-02-24 10:00:00,35.77,36.0,35.26,35.35,32911.0,35.77,36.0,35.26,35.35,32911.0
2016-02-24 10:30:00,35.42,35.87,35.16,35.23,27959.0,35.42,35.87,35.16,35.23,27959.0
2016-02-24 11:00:00,35.25,35.26,35.04,35.24,12600.0,35.25,35.26,35.04,35.24,12600.0
2016-02-24 11:30:00,35.2,35.6,35.0,35.54,14027.0,35.2,35.6,35.0,35.54,14027.0
2016-02-24 12:00:00,35.54,35.74,35.52,35.69,18158.0,35.54,35.74,35.52,35.69,18158.0
2016-02-24 12:30:00,35.69,35.73,35.58,35.59,10537.0,35.69,35.73,35.58,35.59,10537.0
2016-02-24 13:00:00,35.64,36.01,35.63,35.95,12322.0,35.64,36.01,35.63,35.95,12322.0
2016-02-24 13:30:00,35.91,36.06,35.9,36.04,14255.0,35.91,36.06,35.9,36.04,14255.0
2016-02-24 14:00:00,36.04,36.34,36.02,36.28,15528.0,36.04,36.34,36.02,36.28,15528.0
2016-02-24 14:30:00,36.28,36.28,36.03,36.14,14959.0,36.28,36.28,36.03,36.14,14959.0
2016-02-24 15:00:00,36.17,36.36,36.1,36.36,13146.0,36.17,36.36,36.1,36.36,13146.0
2016-02-24 15:30:00,36.31,36.56,36.23,36.54,52713.0,36.31,36.56,36.23,36.54,52713.0
2016-02-25 09:30:00,37.25,38.2,37.25,38.02,61585.0,37.25,38.2,37.25,38.02,61585.0
2016-02-25 10:00:00,38.0,38.13,37.51,37.8,24526.0,38.0,38.13,37.51,37.8,24526.0
2016-02-25 10:30:00,37.76,38.06,37.68,38.05,17841.0,37.76,38.06,37.68,38.05,17841.0
2016-02-25 11:00:00,37.88,38.08,37.73,37.73,13659.0,37.88,38.08,37.73,37.73,13659.0
2016-02-25 11:30:00,37.71,37.77,37.39,37.5,14493.0,37.71,37.77,37.39,37.5,14493.0
2016-02-25 12:00:00,37.48,37.56,37.34,37.49,17977.0,37.48,37.56,37.34,37.49,17977.0
2016-02-25 12:30:00,37.47,37.53,37.34,37.38,10870.0,37.47,37.53,37.34,37.38,10870.0
2016-02-25 13:00:00,37.34,37.58,37.32,37.58,6928.0,37.34,37.58,37.32,37.58,6928.0
2016-02-25 13:30:00,37.58,37.76,37.43,37.76,9937.0,37.58,37.76,37.43,37.76,9937.0
2016-02-25 14:00:00,37.8,38.38,37.8,38.3,25911.0,37.8,38.38,37.8,38.3,25911.0
2016-02-25 14:30:00,38.3,38.69,38.28,38.69,41717.0,38.3,38.69,38.28,38.69,41717.0
2016-02-25 15:00:00,38.67,38.8,38.35,38.5,64704.0,38.67,38.8,38.35,38.5,64704.0
2016-02-25 15:30:00,38.5,38.8,38.45,38.75,68746.0,38.5,38.8,38.45,38.75,68746.0
2016-02-26 09:30:00,39.02,39.4,38.68,39.22,24056.0,39.02,39.4,38.68,39.22,24056.0
2016-02-26 10:00:00,39.25,39.62,39.08,39.38,26473.0,39.25,39.62,39.08,39.38,26473.0
2016-02-26 10:30:00,39.45,39.58,39.27,39.58,12271.0,39.45,39.58,39.27,39.58,12271.0
2016-02-26 11:00:00,39.56,40.17,39.56,39.93,57266.0,39.56,40.17,39.56,39.93,57266.0
2016-02-26 11:30:00,39.9,40.03,39.76,39.96,31514.0,39.9,40.03,39.76,39.96,31514.0
2016-02-26 12:00:00,39.91,40.07,39.89,40.0,26481.0,39.91,40.07,39.89,40.0,26481.0
2016-02-26 12:30:00,39.98,40.37,39.97,40.19,24401.0,39.98,40.37,39.97,40.19,24401.0
2016-02-26 13:00:00,40.15,40.32,40.15,40.31,10151.0,40.15,40.32,40.15,40.31,10151.0
2016-02-26 13:30:00,40.3,40.3,40.17,40.28,19176.0,40.3,40.3,40.17,40.28,19176.0
2016-02-26 14:00:00,40.28,40.37,40.2,40.36,25302.0,40.28,40.37,40.2,40.36,25302.0
2016-02-26 14:30:00,40.33,40.36,40.25,40.27,28022.0,40.33,40.36,40.25,40.27,28022.0
2016-02-26 15:00:00,40.29,40.46,40.29,40.44,30700.0,40.29,40.46,40.29,40.44,30700.0
2016-02-26 15:30:00,40.41,40.76,40.37,40.66,142264.0,40.41,40.76,40.37,40.66,142264.0
2016-02-29 09:30:00,40.51,41.68,40.34,41.1,44127.0,40.51,41.68,40.34,41.1,44127.0
2016-02-29 10:00:00,41.1,41.41,40.85,41.08,54461.0,41.1,41.41,40.85,41.08,54461.0
2016-02-29 10:30:00,41.04,41.7,41.04,41.51,25213.0,41.04,41.7,41.04,41.51,25213.0
2016-02-29 11:00:00,41.53,41.7,41.08,41.14,21500.0,41.53,41.7,41.08,41.14,21500.0
2016-02-29 11:30:00,41.14,41.54,41.12,41.51,19008.0,41.14,41.54,41.12,41.51,19008.0
2016-02-29 12:00:00,41.45,42.16,41.44,42.16,56884.0,41.45,42.16,41.44,42.16,56884.0
2016-02-29 12:30:00,42.12,42.54,42.0,42.25,287854.0,42.12,42.54,42.0,42.25,287854.0
2016-02-29 13:00:00,42.17,42.17,42.0,42.1,20992.0,42.17,42.17,42.0,42.1,20992.0
2016-02-29 13:30:00,42.09,42.29,42.05,42.2,29018.0,42.09,42.29,42.05,42.2,29018.0
2016-02-29 14:00:00,42.14,42.17,41.79,41.82,173122.0,42.14,42.17,41.79,41.82,173122.0
2016-02-29 14:30:00,41.68,42.15,41.44,41.86,40159.0,41.68,42.15,41.44,41.86,40159.0
2016-02-29 15:00:00,41.9,42.5,41.74,41.85,70142.0,41.9,42.5,41.74,41.85,70142.0
2016-02-29 15:30:00,41.82,42.49,41.62,41.65,223034.0,41.82,42.49,41.62,41.65,223034.0
2016-03-01 09:30:00,41.95,41.95,41.33,41.86,44614.0,41.95,41.95,41.33,41.86,44614.0
2016-03-01 10:00:00,41.86,42.65,41.67,42.65,29764.0,41.86,42.65,41.67,42.65,29764.0
2016-03-01 10:30:00,42.65,42.65,42.0,42.02,28862.0,42.65,42.65,42.0,42.02,28862.0
2016-03-01 11:00:00,41.99,42.16,41.97,42.0,303383.0,41.99,42.16,41.97,42.0,303383.0
2016-03-01 11:30:00,41.99,42.15,41.96,42.05,108894.0,41.99,42.15,41.96,42.05,108894.0
2016-03-01 12:00:00,42.05,42.09,41.99,42.04,31779.0,42.05,42.09,41.99,42.04,31779.0
2016-03-01 12:30:00,42.04,42.14,42.02,42.05,29202.0,42.04,42.14,42.02,42.05,29202.0
2016-03-01 13:00:00,42.04,42.08,41.71,41.79,39191.0,42.04,42.08,41.71,41.79,39191.0
2016-03-01 13:30:00,41.77,42.09,41.74,42.07,27462.0,41.77,42.09,41.74,42.07,27462.0
2016-03-01 14:00:00,42.05,42.47,42.0,42.29,228863.0,42.05,42.47,42.0,42.29,228863.0
2016-03-01 14:30:00,42.25,42.3,42.09,42.22,22402.0,42.25,42.3,42.09,42.22,22402.0
2016-03-01 15:00:00,42.12,42.84,42.0,42.75,246963.0,42.12,42.84,42.0,42.75,246963.0
2016-03-01 15:30:00,42.76,43.53,42.7,43.22,154687.0,42.76,43.53,42.7,43.22,154687.0
2016-03-02 09:30:00,42.67,43.18,41.61,41.72,44031.0,42.67,43.18,41.61,41.72,44031.0
2016-03-02 10:00:00,41.77,42.28,41.67,42.12,38780.0,41.77,42.28,41.67,42.12,38780.0
2016-03-02 10:30:00,42.13,42.25,41.81,42.0,18564.0,42.13,42.25,41.81,42.0,18564.0
2016-03-02 11:00:00,42.01,42.19,41.93,42.02,25758.0,42.01,42.19,41.93,42.02,25758.0
2016-03-02 11:30:00,42.04,42.6,42.04,42.5,24311.0,42.04,42.6,42.04,42.5,24311.0
2016-03-02 12:00:00,42.54,42.56,42.14,42.16,26517.0,42.54,42.56,42.14,42.16,26517.0
2016-03-02 12:30:00,42.17,42.32,42.13,42.31,8700.0,42.17,42.32,42.13,42.31,8700.0
2016-03-02 13:00:00,42.26,42.49,42.24,42.49,12500.0,42.26,42.49,42.24,42.49,12500.0
2016-03-02 13:30:00,42.45,42.86,42.43,42.76,29788.0,42.45,42.86,42.43,42.76,29788.0
2016-03-02 14:00:00,42.71,42.96,42.69,42.83,18378.0,42.71,42.96,42.69,42.83,18378.0
2016-03-02 14:30:00,42.78,43.18,42.75,43.07,28400.0,42.78,43.18,42.75,43.07,28400.0
2016-03-02 15:00:00,42.97,43.49,42.97,43.35,71700.0,42.97,43.49,42.97,43.35,71700.0
2016-03-02 15:30:00,43.4,43.4,42.96,43.08,106138.0,43.4,43.4,42.96,43.08,106138.0
2016-03-03 09:30:00,42.61,43.06,42.5,42.53,25086.0,42.61,43.06,42.5,42.53,25086.0
2016-03-03 10:00:00,42.46,43.33,42.46,43.25,15829.0,42.46,43.33,42.46,43.25,15829.0
2016-03-03 10:30:00,43.28,43.48,43.15,43.35,74200.0,43.28,43.48,43.15,43.35,74200.0
2016-03-03 11:00:00,43.35,43.48,42.8,42.9,23324.0,43.35,43.48,42.8,42.9,23324.0
2016-03-03 11:30:00,42.9,43.13,42.8,43.0,32585.0,42.9,43.13,42.8,43.0,32585.0
2016-03-03 12:00:00,43.07,43.22,42.93,42.93,41780.0,43.07,43.22,42.93,42.93,41780.0
2016-03-03 12:30:00,43.01,43.08,42.7,42.7,16090.0,43.01,43.08,42.7,42.7,16090.0
2016-03-03 13:00:00,42.64,42.95,42.64,42.95,27700.0,42.64,42.95,42.64,42.95,27700.0
2016-03-03 13:30:00,42.84,43.41,42.84,43.39,16747.0,42.84,43.41,42.84,43.39,16747.0
2016-03-03 14:00:00,43.41,43.64,43.32,43.39,31659.0,43.41,43.64,43.32,43.39,31659.0
2016-03-03 14:30:00,43.39,43.78,43.24,43.73,61575.0,43.39,43.78,43.24,43.73,61575.0
2016-03-03 15:00:00,43.76,43.82,43.49,43.67,57344.0,43.76,43.82,43.49,43.67,57344.0
2016-03-03 15:30:00,43.64,43.76,43.56,43.65,56045.0,43.64,43.76,43.56,43.65,56045.0
2016-03-04 09:30:00,43.75,44.08,43.05,43.85,57540.0,43.75,44.08,43.05,43.85,57540.0
2016-03-04 10:00:00,43.95,44.75,43.77,44.03,20457.0,43.95,44.75,43.77,44.03,20457.0
2016-03-04 10:30:00,43.98,44.4,43.86,44.2,42136.0,43.98,44.4,43.86,44.2,42136.0
2016-03-04 11:00:00,44.2,44.27,43.99,44.04,14666.0,44.2,44.27,43.99,44.04,14666.0
2016-03-04 11:30:00,44.05,44.16,43.8,44.02,41880.0,44.05,44.16,43.8,44.02,41880.0
2016-03-04 12:00:00,44.0,44.05,43.7,43.75,18447.0,44.0,44.05,43.7,43.75,18447.0
2016-03-04 12:30:00,43.68,43.8,43.55,43.55,13648.0,43.68,43.8,43.55,43.55,13648.0
2016-03-04 13:00:00,43.59,43.7,43.1,43.4,70170.0,43.59,43.7,43.1,43.4,70170.0
2016-03-04 13:30:00,43.47,44.29,43.39,44.23,36369.0,43.47,44.29,43.39,44.23,36369.0
2016-03-04 14:00:00,44.2,44.31,43.78,43.78,18293.0,44.2,44.31,43.78,43.78,18293.0
2016-03-04 14:30:00,43.81,43.99,43.44,43.51,15516.0,43.81,43.99,43.44,43.51,15516.0
2016-03-04 15:00:00,43.52,43.62,43.36,43.61,11746.0,43.52,43.62,43.36,43.61,11746.0
2016-03-04 15:30:00,43.63,43.85,43.44,43.75,67857.0,43.63,43.85,43.44,43.75,67857.0
2016-03-07 09:30:00,43.54,43.95,43.16,43.8,13232.0,43.54,43.95,43.16,43.8,13232.0
2016-03-07 10:00:00,43.77,44.93,43.77,44.68,20396.0,43.77,44.93,43.77,44.68,20396.0
2016-03-07 10:30:00,44.65,44.99,44.6,44.65,13525.0,44.65,44.99,44.6,44.65,13525.0
2016-03-07 11:00:00,44.65,45.01,44.44,44.45,29550.0,44.65,45.01,44.44,44.45,29550.0
2016-03-07 11:30:00,44.46,45.06,44.44,45.0,21679.0,44.46,45.06,44.44,45.0,21679.0
2016-03-07 12:00:00,45.03,45.14,44.63,44.74,23429.0,45.03,45.14,44.63,44.74,23429.0
2016-03-07 12:30:00,44.72,44.73,44.45,44.61,8100.0,44.72,44.73,44.45,44.61,8100.0
2016-03-07 13:00:00,44.71,44.98,44.61,44.9,18300.0,44.71,44.98,44.61,44.9,18300.0
2016-03-07 13:30:00,44.98,44.98,44.47,44.55,21000.0,44.98,44.98,44.47,44.55,21000.0
2016-03-07 14:00:00,44.53,44.84,44.48,44.7,17634.0,44.53,44.84,44.48,44.7,17634.0
2016-03-07 14:30:00,44.65,44.79,44.37,44.76,15442.0,44.65,44.79,44.37,44.76,15442.0
2016-03-07 15:00:00,44.74,44.91,44.51,44.89,26603.0,44.74,44.91,44.51,44.89,26603.0
2016-03-07 15:30:00,44.88,45.25,44.86,45.05,68977.0,44.88,45.25,44.86,45.05,68977.0
2016-03-08 09:30:00,44.75,45.2,44.56,45.02,19546.0,44.75,45.2,44.56,45.02,19546.0
2016-03-08 10:00:00,44.93,45.01,44.37,44.5,68775.0,44.93,45.01,44.37,44.5,68775.0
2016-03-08 10:30:00,44.5,44.61,44.07,44.48,78347.0,44.5,44.61,44.07,44.48,78347.0
2016-03-08 11:00:00,44.47,45.04,44.35,44.92,30379.0,44.47,45.04,44.35,44.92,30379.0
2016-03-08 11:30:00,44.88,45.03,44.8,45.01,6986.0,44.88,45.03,44.8,45.01,6986.0
2016-03-08 12:00:00,44.85,45.08,44.84,44.84,28261.0,44.85,45.08,44.84,44.84,28261.0
2016-03-08 12:30:00,44.87,45.03,44.68,44.76,9426.0,44.87,45.03,44.68,44.76,9426.0
2016-03-08 13:00:00,44.78,44.79,44.56,44.72,8354.0,44.78,44.79,44.56,44.72,8354.0
2016-03-08 13:30:00,44.79,45.06,44.76,45.02,9110.0,44.79,45.06,44.76,45.02,9110.0
2016-03-08 14:00:00,44.98,45.01,44.84,44.84,10560.0,44.98,45.01,44.84,44.84,10560.0
2016-03-08 14:30:00,44.87,45.0,44.76,44.93,12353.0,44.87,45.0,44.76,44.93,12353.0
2016-03-08 15:00:00,44.92,44.92,44.47,44.5,18865.0,44.92,44.92,44.47,44.5,18865.0
2016-03-08 15:30:00,44.5,44.54,44.33,44.48,44419.0,44.5,44.54,44.33,44.48,44419.0
2016-03-09 09:30:00,44.5,44.57,44.07,44.3,6562.0,44.5,44.57,44.07,44.3,6562.0
2016-03-09 10:00:00,44.33,44.6,44.07,44.6,9990.0,44.33,44.6,44.07,44.6,9990.0
2016-03-09 10:30:00,44.6,44.7,44.18,44.19,30950.0,44.6,44.7,44.18,44.19,30950.0
2016-03-09 11:00:00,44.24,44.5,44.24,44.43,14299.0,44.24,44.5,44.24,44.43,14299.0
2016-03-09 11:30:00,44.48,44.59,44.37,44.5,8320.0,44.48,44.59,44.37,44.5,8320.0
2016-03-09 12:00:00,44.56,44.8,44.51,44.78,15290.0,44.56,44.8,44.51,44.78,15290.0
2016-03-09 12:30:00,44.78,44.81,44.49,44.55,8595.0,44.78,44.81,44.49,44.55,8595.0
2016-03-09 13:00:00,44.52,44.57,44.33,44.53,9155.0,44.52,44.57,44.33,44.53,9155.0
2016-03-09 13:30:00,44.55,44.66,44.49,44.65,7986.0,44.55,44.66,44.49,44.65,7986.0
2016-03-09 14:00:00,44.63,44.74,44.54,44.55,3037.0,44.63,44.74,44.54,44.55,3037.0
2016-03-09 14:30:00,44.54,44.7,44.51,44.69,8757.0,44.54,44.7,44.51,44.69,8757.0
2016-03-09 15:00:00,44.72,44.76,44.3,44.36,24756.0,44.72,44.76,44.3,44.36,24756.0
2016-03-09 15:30:00,44.41,44.63,44.35,44.62,38378.0,44.41,44.63,44.35,44.62,38378.0
2016-03-10 09:30:00,44.58,44.98,44.42,44.79,9881.0,44.58,44.98,44.42,44.79,9881.0
2016-03-10 10:00:00,44.76,45.15,44.62,45.15,21644.0,44.76,45.15,44.62,45.15,21644.0
2016-03-10 10:30:00,45.01,45.1,44.73,45.09,18633.0,45.01,45.1,44.73,45.09,18633.0
2016-03-10 11:00:00,45.08,45.08,44.49,44.7,25337.0,45.08,45.08,44.49,44.7,25337.0
2016-03-10 11:30:00,44.72,44.96,44.66,44.75,9047.0,44.72,44.96,44.66,44.75,9047.0
2016-03-10 12:00:00,44.8,44.88,44.57,44.73,11408.0,44.8,44.88,44.57,44.73,11408.0
2016-03-10 12:30:00,44.73,44.74,44.4,44.47,22345.0,44.73,44.74,44.4,44.47,22345.0
2016-03-10 13:00:00,44.43,44.63,44.3,44.63,32281.0,44.43,44.63,44.3,44.63,32281.0
2016-03-10 13:30:00,44.56,44.69,44.41,44.48,9246.0,44.56,44.69,44.41,44.48,9246.0
2016-03-10 14:00:00,44.37,44.78,44.37,44.78,19478.0,44.37,44.78,44.37,44.78,19478.0
2016-03-10 14:30:00,44.82,45.3,44.78,45.15,61197.0,44.82,45.3,44.78,45.15,61197.0
2016-03-10 15:00:00,45.21,45.23,44.7,44.89,16576.0,45.21,45.23,44.7,44.89,16576.0
2016-03-10 15:30:00,44.98,45.1,44.88,45.1,51737.0,44.98,45.1,44.88,45.1,51737.0
2016-03-11 09:30:00,45.38,45.6,45.06,45.21,8570.0,45.38,45.6,45.06,45.21,8570.0
2016-03-11 10:00:00,45.16,45.16,44.86,44.87,9641.0,45.16,45.16,44.86,44.87,9641.0
2016-03-11 10:30:00,44.86,45.5,44.86,45.26,13375.0,44.86,45.5,44.86,45.26,13375.0
2016-03-11 11:00:00,45.31,45.38,45.1,45.21,28485.0,45.31,45.38,45.1,45.21,28485.0
2016-03-11 11:30:00,45.18,45.35,44.96,44.97,30267.0,45.18,45.35,44.96,44.97,30267.0
2016-03-11 12:00:00,45.0,45.27,44.86,45.13,22203.0,45.0,45.27,44.86,45.13,22203.0
2016-03-11 12:30:00,45.16,45.26,44.98,45.12,21374.0,45.16,45.26,44.98,45.12,21374.0
2016-03-11 13:00:00,45.1,45.15,44.87,44.87,3900.0,45.1,45.15,44.87,44.87,3900.0
2016-03-11 13:30:00,44.88,45.15,44.81,45.15,8715.0,44.88,45.15,44.81,45.15,8715.0
2016-03-11 14:00:00,45.09,45.55,45.09,45.47,41265.0,45.09,45.55,45.09,45.47,41265.0
2016-03-11 14:30:00,45.54,45.55,45.17,45.2,7445.0,45.54,45.55,45.17,45.2,7445.0
2016-03-11 15:00:00,45.27,45.71,45.22,45.66,12267.0,45.27,45.71,45.22,45.66,12267.0
2016-03-11 15:30:00,45.67,45.8,45.6,45.71,49671.0,45.67,45.8,45.6,45.71,49671.0
2016-03-14 09:30:00,45.2,45.45,44.4,44.48,24182.0,45.2,45.45,44.4,44.48,24182.0
2016-03-14 10:00:00,44.41,45.0,44.33,45.0,18305.0,44.41,45.0,44.33,45.0,18305.0
2016-03-14 10:30:00,45.04,45.45,44.94,45.02,16751.0,45.04,45.45,44.94,45.02,16751.0
2016-03-14 11:00:00,45.01,45.09,44.73,44.83,15872.0,45.01,45.09,44.73,44.83,15872.0
2016-03-14 11:30:00,44.76,45.0,44.45,44.47,20700.0,44.76,45.0,44.45,44.47,20700.0
2016-03-14 12:00:00,44.46,44.99,44.46,44.78,10422.0,44.46,44.99,44.46,44.78,10422.0
2016-03-14 12:30:00,44.74,44.96,44.69,44.77,7780.0,44.74,44.96,44.69,44.77,7780.0
2016-03-14 13:00:00,44.8,44.89,44.64,44.79,9914.0,44.8,44.89,44.64,44.79,9914.0
2016-03-14 13:30:00,44.79,45.0,44.79,45.0,11435.0,44.79,45.0,44.79,45.0,11435.0
2016-03-14 14:00:00,44.94,45.0,44.84,44.93,17709.0,44.94,45.0,44.84,44.93,17709.0
2016-03-14 14:30:00,44.96,45.27,44.95,45.27,31316.0,44.96,45.27,44.95,45.27,31316.0
2016-03-14 15:00:00,45.29,45.3,44.96,45.1,20301.0,45.29,45.3,44.96,45.1,20301.0
2016-03-14 15:30:00,45.11,45.26,44.99,45.11,62158.0,45.11,45.26,44.99,45.11,62158.0
2016-03-15 09:30:00,44.69,44.93,44.57,44.83,26139.0,44.69,44.93,44.57,44.83,26139.0
2016-03-15 10:00:00,44.66,45.15,44.66,45.09,5814.0,44.66,45.15,44.66,45.09,5814.0
2016-03-15 10:30:00,45.23,45.45,45.18,45.3,65340.0,45.23,45.45,45.18,45.3,65340.0
2016-03-15 11:00:00,45.3,45.37,45.08,45.09,28319.0,45.3,45.37,45.08,45.09,28319.0
2016-03-15 11:30:00,45.07,45.15,44.12,44.14,14574.0,45.07,45.15,44.12,44.14,14574.0
2016-03-15 12:00:00,44.08,44.14,43.48,43.95,28832.0,44.08,44.14,43.48,43.95,28832.0
2016-03-15 12:30:00,43.96,43.96,43.71,43.78,15500.0,43.96,43.96,43.71,43.78,15500.0
2016-03-15 13:00:00,43.78,43.98,43.71,43.97,17065.0,43.78,43.98,43.71,43.97,17065.0
2016-03-15 13:30:00,43.92,44.27,43.92,44.18,8235.0,43.92,44.27,43.92,44.18,8235.0
2016-03-15 14:00:00,44.22,44.46,44.18,44.31,10246.0,44.22,44.46,44.18,44.31,10246.0
2016-03-15 14:30:00,44.31,44.37,44.09,44.17,21192.0,44.31,44.37,44.09,44.17,21192.0
2016-03-15 15:00:00,44.08,44.26,43.99,44.23,28730.0,44.08,44.26,43.99,44.23,28730.0
2016-03-15 15:30:00,44.16,44.27,44.01,44.1,53727.0,44.16,44.27,44.01,44.1,53727.0
2016-03-16 09:30:00,43.82,44.26,43.4,43.89,18595.0,43.82,44.26,43.4,43.89,18595.0
2016-03-16 10:00:00,43.82,44.02,43.82,44.0,7039.0,43.82,44.02,43.82,44.0,7039.0
2016-03-16 10:30:00,44.01,44.15,43.98,44.06,15722.0,44.01,44.15,43.98,44.06,15722.0
2016-03-16 11:00:00,44.06,44.17,44.0,44.06,6420.0,44.06,44.17,44.0,44.06,6420.0
2016-03-16 11:30:00,43.99,44.05,43.73,43.85,7300.0,43.99,44.05,43.73,43.85,7300.0
2016-03-16 12:00:00,43.87,44.0,43.87,43.94,7602.0,43.87,44.0,43.87,43.94,7602.0
2016-03-16 12:30:00,43.97,43.97,43.74,43.76,4607.0,43.97,43.97,43.74,43.76,4607.0
2016-03-16 13:00:00,43.76,43.84,43.58,43.61,5409.0,43.76,43.84,43.58,43.61,5409.0
2016-03-16 13:30:00,43.64,43.89,43.6,43.85,7100.0,43.64,43.89,43.6,43.85,7100.0
2016-03-16 14:00:00,43.88,44.02,43.6,43.81,23695.0,43.88,44.02,43.6,43.81,23695.0
2016-03-16 14:30:00,43.82,44.46,43.8,44.11,13920.0,43.82,44.46,43.8,44.11,13920.0
2016-03-16 15:00:00,44.0,44.33,44.0,44.21,21102.0,44.0,44.33,44.0,44.21,21102.0
2016-03-16 15:30:00,44.18,44.35,44.0,44.15,70204.0,44.18,44.35,44.0,44.15,70204.0
2016-03-17 09:30:00,44.14,44.15,43.71,43.71,6782.0,44.14,44.15,43.71,43.71,6782.0
2016-03-17 10:00:00,43.71,43.84,43.53,43.84,7820.0,43.71,43.84,43.53,43.84,7820.0
2016-03-17 10:30:00,43.87,44.13,43.77,44.12,11860.0,43.87,44.13,43.77,44.12,11860.0
2016-03-17 11:00:00,44.24,44.27,43.68,43.7,5600.0,44.24,44.27,43.68,43.7,5600.0
2016-03-17 11:30:00,43.72,43.76,43.49,43.66,8168.0,43.72,43.76,43.49,43.66,8168.0
2016-03-17 12:00:00,43.59,43.67,42.87,43.33,26065.0,43.59,43.67,42.87,43.33,26065.0
2016-03-17 12:30:00,43.36,43.92,43.36,43.92,3900.0,43.36,43.92,43.36,43.92,3900.0
2016-03-17 13:00:00,43.94,44.13,43.52,43.64,11257.0,43.94,44.13,43.52,43.64,11257.0
2016-03-17 13:30:00,43.62,44.04,43.57,44.04,7700.0,43.62,44.04,43.57,44.04,7700.0
2016-03-17 14:00:00,44.01,44.43,44.01,44.16,8579.0,44.01,44.43,44.01,44.16,8579.0
2016-03-17 14:30:00,44.19,44.21,43.92,43.92,19415.0,44.19,44.21,43.92,43.92,19415.0
2016-03-17 15:00:00,43.93,44.65,43.84,44.59,22764.0,43.93,44.65,43.84,44.59,22764.0
2016-03-17 15:30:00,44.63,44.68,44.35,44.37,47068.0,44.63,44.68,44.35,44.37,47068.0
2016-03-18 09:30:00,44.71,45.16,44.71,44.9,51315.0,44.71,45.16,44.71,44.9,51315.0
2016-03-18 10:00:00,45.0,45.4,44.92,45.35,44473.0,45.0,45.4,44.92,45.35,44473.0
2016-03-18 10:30:00,45.31,45.62,45.3,45.44,67011.0,45.31,45.62,45.3,45.44,67011.0
2016-03-18 11:00:00,45.42,45.48,45.17,45.44,44287.0,45.42,45.48,45.17,45.44,44287.0
2016-03-18 11:30:00,45.49,45.82,45.47,45.59,28726.0,45.49,45.82,45.47,45.59,28726.0
2016-03-18 12:00:00,45.64,45.71,45.54,45.58,10035.0,45.64,45.71,45.54,45.58,10035.0
2016-03-18 12:30:00,45.55,45.56,45.37,45.47,6436.0,45.55,45.56,45.37,45.47,6436.0
2016-03-18 13:00:00,45.47,45.54,45.35,45.41,18935.0,45.47,45.54,45.35,45.41,18935.0
2016-03-18 13:30:00,45.4,45.41,45.09,45.33,17794.0,45.4,45.41,45.09,45.33,17794.0
2016-03-18 14:00:00,45.36,45.52,45.32,45.52,24506.0,45.36,45.52,45.32,45.52,24506.0
2016-03-18 14:30:00,45.54,45.63,45.43,45.44,26211.0,45.54,45.63,45.43,45.44,26211.0
2016-03-18 15:00:00,45.45,45.61,45.44,45.54,19100.0,45.45,45.61,45.44,45.54,19100.0
2016-03-18 15:30:00,45.52,45.76,45.51,45.7,84502.0,45.52,45.76,45.51,45.7,84502.0
2016-03-21 09:30:00,45.73,45.8,45.51,45.72,28128.0,45.73,45.8,45.51,45.72,28128.0
2016-03-21 10:00:00,45.7,46.0,45.56,45.78,25104.0,45.7,46.0,45.56,45.78,25104.0
2016-03-21 10:30:00,45.76,46.27,45.7,46.11,54353.0,45.76,46.27,45.7,46.11,54353.0
2016-03-21 11:00:00,46.15,46.56,46.05,46.37,20752.0,46.15,46.56,46.05,46.37,20752.0
2016-03-21 11:30:00,46.36,46.44,46.16,46.16,18266.0,46.36,46.44,46.16,46.16,18266.0
2016-03-21 12:00:00,46.12,46.12,45.26,45.37,31392.0,46.12,46.12,45.26,45.37,31392.0
2016-03-21 12:30:00,45.41,45.8,45.4,45.77,18830.0,45.41,45.8,45.4,45.77,18830.0
2016-03-21 13:00:00,45.76,46.4,45.76,46.4,11491.0,45.76,46.4,45.76,46.4,11491.0
2016-03-21 13:30:00,46.45,46.56,46.29,46.42,37693.0,46.45,46.56,46.29,46.42,37693.0
2016-03-21 14:00:00,46.39,46.48,46.19,46.34,14531.0,46.39,46.48,46.19,46.34,14531.0
2016-03-21 14:30:00,46.35,46.4,46.05,46.19,18516.0,46.35,46.4,46.05,46.19,18516.0
2016-03-21 15:00:00,46.19,46.19,45.92,46.06,28498.0,46.19,46.19,45.92,46.06,28498.0
2016-03-21 15:30:00,46.08,46.42,45.97,46.41,69646.0,46.08,46.42,45.97,46.41,69646.0
2016-03-22 09:30:00,46.07,46.74,46.07,46.48,27318.0,46.07,46.74,46.07,46.48,27318.0
2016-03-22 10:00:00,46.37,46.69,46.37,46.65,16083.0,46.37,46.69,46.37,46.65,16083.0
2016-03-22 10:30:00,46.66,46.88,46.61,46.77,14600.0,46.66,46.88,46.61,46.77,14600.0
2016-03-22 11:00:00,46.75,47.25,46.75,47.2,9632.0,46.75,47.25,46.75,47.2,9632.0
2016-03-22 11:30:00,47.25,47.52,47.09,47.17,22220.0,47.25,47.52,47.09,47.17,22220.0
2016-03-22 12:00:00,47.23,47.47,47.15,47.33,22912.0,47.23,47.47,47.15,47.33,22912.0
2016-03-22 12:30:00,47.35,47.65,47.26,47.65,12340.0,47.35,47.65,47.26,47.65,12340.0
2016-03-22 13:00:00,47.63,47.84,47.58,47.75,11451.0,47.63,47.84,47.58,47.75,11451.0
2016-03-22 13:30:00,47.74,47.78,47.29,47.38,24575.0,47.74,47.78,47.29,47.38,24575.0
2016-03-22 14:00:00,47.36,47.49,47.3,47.43,23223.0,47.36,47.49,47.3,47.43,23223.0
2016-03-22 14:30:00,47.43,47.45,46.64,46.64,19454.0,47.43,47.45,46.64,46.64,19454.0
2016-03-22 15:00:00,46.64,47.05,46.64,46.84,17906.0,46.64,47.05,46.64,46.84,17906.0
2016-03-22 15:30:00,46.84,47.01,46.76,47.01,40769.0,46.84,47.01,46.76,47.01,40769.0
2016-03-23 09:30:00,46.85,47.05,45.56,45.94,23789.0,46.85,47.05,45.56,45.94,23789.0
2016-03-23 10:00:00,45.95,45.99,45.21,45.6,14344.0,45.95,45.99,45.21,45.6,14344.0
2016-03-23 10:30:00,45.6,45.72,45.16,45.34,19554.0,45.6,45.72,45.16,45.34,19554.0
2016-03-23 11:00:00,45.34,45.61,45.33,45.47,24900.0,45.34,45.61,45.33,45.47,24900.0
2016-03-23 11:30:00,45.49,45.6,45.39,45.49,21652.0,45.49,45.6,45.39,45.49,21652.0
2016-03-23 12:00:00,45.5,45.63,45.5,45.51,18226.0,45.5,45.63,45.5,45.51,18226.0
2016-03-23 12:30:00,45.54,46.2,45.52,46.16,46266.0,45.54,46.2,45.52,46.16,46266.0
2016-03-23 13:00:00,46.15,46.38,46.13,46.23,13643.0,46.15,46.38,46.13,46.23,13643.0
2016-03-23 13:30:00,46.29,46.37,46.12,46.12,9527.0,46.29,46.37,46.12,46.12,9527.0
2016-03-23 14:00:00,46.12,46.12,45.52,45.62,16764.0,46.12,46.12,45.52,45.62,16764.0
2016-03-23 14:30:00,45.61,45.77,45.52,45.71,10788.0,45.61,45.77,45.52,45.71,10788.0
2016-03-23 15:00:00,45.7,45.78,45.4,45.57,32725.0,45.7,45.78,45.4,45.57,32725.0
2016-03-23 15:30:00,45.59,45.62,45.27,45.41,66907.0,45.59,45.62,45.27,45.41,66907.0
2016-03-24 09:30:00,45.26,45.33,44.59,44.59,16273.0,45.26,45.33,44.59,44.59,16273.0
2016-03-24 10:00:00,44.65,44.66,44.2,44.33,17833.0,44.65,44.66,44.2,44.33,17833.0
2016-03-24 10:30:00,44.37,44.82,44.37,44.81,13111.0,44.37,44.82,44.37,44.81,13111.0
2016-03-24 11:00:00,44.85,44.99,44.36,44.47,15437.0,44.85,44.99,44.36,44.47,15437.0
2016-03-24 11:30:00,44.5,44.57,44.07,44.07,16924.0,44.5,44.57,44.07,44.07,16924.0
2016-03-24 12:00:00,44.1,44.42,44.1,44.39,12108.0,44.1,44.42,44.1,44.39,12108.0
2016-03-24 12:30:00,44.34,44.63,44.34,44.5,5800.0,44.34,44.63,44.34,44.5,5800.0
2016-03-24 13:00:00,44.49,44.86,44.39,44.62,12606.0,44.49,44.86,44.39,44.62,12606.0
2016-03-24 13:30:00,44.61,44.7,44.49,44.62,5166.0,44.61,44.7,44.49,44.62,5166.0
2016-03-24 14:00:00,44.69,44.7,44.41,44.59,9436.0,44.69,44.7,44.41,44.59,9436.0
2016-03-24 14:30:00,44.59,44.72,44.5,44.6,20283.0,44.59,44.72,44.5,44.6,20283.0
2016-03-24 15:00:00,44.59,44.98,44.48,44.98,22316.0,44.59,44.98,44.48,44.98,22316.0
2016-03-24 15:30:00,44.95,44.95,44.66,44.91,54046.0,44.95,44.95,44.66,44.91,54046.0
2016-03-28 09:30:00,45.07,45.61,44.71,44.89,6620.0,45.07,45.61,44.71,44.89,6620.0
2016-03-28 10:00:00,45.15,45.9,45.1,45.9,13261.0,45.15,45.9,45.1,45.9,13261.0
2016-03-28 10:30:00,45.87,45.91,45.62,45.62,7401.0,45.87,45.91,45.62,45.62,7401.0
2016-03-28 11:00:00,45.58,45.7,45.47,45.68,9505.0,45.58,45.7,45.47,45.68,9505.0
2016-03-28 11:30:00,45.66,45.77,45.66,45.71,6568.0,45.66,45.77,45.66,45.71,6568.0
2016-03-28 12:00:00,45.7,46.2,45.7,46.17,6715.0,45.7,46.2,45.7,46.17,6715.0
2016-03-28 12:30:00,46.2,46.35,46.17,46.35,10009.0,46.2,46.35,46.17,46.35,10009.0
2016-03-28 13:00:00,46.42,46.44,46.33,46.33,5240.0,46.42,46.44,46.33,46.33,5240.0
2016-03-28 13:30:00,46.36,46.59,46.35,46.59,5907.0,46.36,46.59,46.35,46.59,5907.0
2016-03-28 14:00:00,46.56,46.68,46.32,46.32,4500.0,46.56,46.68,46.32,46.32,4500.0
2016-03-28 14:30:00,46.39,46.41,46.27,46.3,8938.0,46.39,46.41,46.27,46.3,8938.0
2016-03-28 15:00:00,46.33,46.47,46.2,46.2,10051.0,46.33,46.47,46.2,46.2,10051.0
2016-03-28 15:30:00,46.21,46.32,46.06,46.14,39453.0,46.21,46.32,46.06,46.14,39453.0
2016-03-29 09:30:00,45.94,46.03,45.42,45.57,6968.0,45.94,46.03,45.42,45.57,6968.0
2016-03-29 10:00:00,45.59,45.61,45.32,45.32,3443.0,45.59,45.61,45.32,45.32,3443.0
2016-03-29 10:30:00,45.36,45.8,45.36,45.71,5712.0,45.36,45.8,45.36,45.71,5712.0
2016-03-29 11:00:00,45.76,45.81,45.56,45.76,12199.0,45.76,45.81,45.56,45.76,12199.0
2016-03-29 11:30:00,45.75,45.86,45.58,45.65,11560.0,45.75,45.86,45.58,45.65,11560.0
2016-03-29 12:00:00,45.55,45.76,45.43,45.55,17302.0,45.55,45.76,45.43,45.55,17302.0
2016-03-29 12:30:00,45.62,45.63,45.3,45.4,31000.0,45.62,45.63,45.3,45.4,31000.0
2016-03-29 13:00:00,45.4,45.56,45.39,45.51,24806.0,45.4,45.56,45.39,45.51,24806.0
2016-03-29 13:30:00,45.51,45.56,45.26,45.26,41276.0,45.51,45.56,45.26,45.26,41276.0
2016-03-29 14:00:00,45.31,45.55,45.11,45.52,44348.0,45.31,45.55,45.11,45.52,44348.0
2016-03-29 14:30:00,45.53,45.64,45.42,45.53,59238.0,45.53,45.64,45.42,45.53,59238.0
2016-03-29 15:00:00,45.56,45.77,45.53,45.71,19558.0,45.56,45.77,45.53,45.71,19558.0
2016-03-29 15:30:00,45.72,45.75,45.57,45.71,65907.0,45.72,45.75,45.57,45.71,65907.0
2016-03-30 09:30:00,45.5,45.69,44.52,45.2,108542.0,45.5,45.69,44.52,45.2,108542.0
2016-03-30 10:00:00,45.09,45.12,44.4,44.64,22562.0,45.09,45.12,44.4,44.64,22562.0
2016-03-30 10:30:00,44.72,44.99,44.06,44.2,23752.0,44.72,44.99,44.06,44.2,23752.0
2016-03-30 11:00:00,44.21,44.33,43.93,44.02,50201.0,44.21,44.33,43.93,44.02,50201.0
2016-03-30 11:30:00,43.99,44.34,43.8,44.31,44114.0,43.99,44.34,43.8,44.31,44114.0
2016-03-30 12:00:00,44.31,44.69,44.17,44.69,13235.0,44.31,44.69,44.17,44.69,13235.0
2016-03-30 12:30:00,44.69,45.05,44.63,44.94,8044.0,44.69,45.05,44.63,44.94,8044.0
2016-03-30 13:00:00,45.08,45.19,44.91,45.0,19399.0,45.08,45.19,44.91,45.0,19399.0
2016-03-30 13:30:00,44.97,45.2,44.96,45.2,22610.0,44.97,45.2,44.96,45.2,22610.0
2016-03-30 14:00:00,45.13,45.28,45.03,45.06,13339.0,45.13,45.28,45.03,45.06,13339.0
2016-03-30 14:30:00,45.2,45.21,44.9,45.02,12085.0,45.2,45.21,44.9,45.02,12085.0
2016-03-30 15:00:00,45.05,45.07,44.94,45.0,24536.0,45.05,45.07,44.94,45.0,24536.0
2016-03-30 15:30:00,45.01,45.06,44.86,44.96,57318.0,45.01,45.06,44.86,44.96,57318.0
2016-03-31 09:30:00,44.99,45.09,43.8,43.88,19864.0,44.99,45.09,43.8,43.88,19864.0
2016-03-31 10:00:00,44.03,44.03,41.4,42.24,171814.0,44.03,44.03,41.4,42.24,171814.0
2016-03-31 10:30:00,42.35,44.37,42.19,44.15,123962.0,42.35,44.37,42.19,44.15,123962.0
2016-03-31 11:00:00,44.11,44.24,43.77,43.99,58104.0,44.11,44.24,43.77,43.99,58104.0
2016-03-31 11:30:00,43.99,44.45,43.97,44.3,17409.0,43.99,44.45,43.97,44.3,17409.0
2016-03-31 12:00:00,44.3,44.71,43.44,43.93,90997.0,44.3,44.71,43.44,43.93,90997.0
2016-03-31 12:30:00,43.99,44.36,43.95,44.26,17701.0,43.99,44.36,43.95,44.26,17701.0
2016-03-31 13:00:00,44.33,44.5,44.0,44.16,19736.0,44.33,44.5,44.0,44.16,19736.0
2016-03-31 13:30:00,44.21,44.22,43.52,43.81,74459.0,44.21,44.22,43.52,43.81,74459.0
2016-03-31 14:00:00,43.81,44.04,43.21,43.77,58699.0,43.81,44.04,43.21,43.77,58699.0
2016-03-31 14:30:00,43.77,44.21,43.74,44.02,32440.0,43.77,44.21,43.74,44.02,32440.0
2016-03-31 15:00:00,44.05,44.09,43.37,43.52,66137.0,44.05,44.09,43.37,43.52,66137.0
2016-03-31 15:30:00,43.47,43.64,43.36,43.61,103254.0,43.47,43.64,43.36,43.61,103254.0
2016-04-01 09:30:00,43.3,43.53,42.5,42.5,12089.0,43.3,43.53,42.5,42.5,12089.0
2016-04-01 10:00:00,42.46,42.86,42.46,42.78,10000.0,42.46,42.86,42.46,42.78,10000.0
2016-04-01 10:30:00,42.78,43.33,42.66,43.32,14928.0,42.78,43.33,42.66,43.32,14928.0
2016-04-01 11:00:00,43.32,43.62,43.32,43.44,12485.0,43.32,43.62,43.32,43.44,12485.0
2016-04-01 11:30:00,43.48,43.48,43.12,43.2,11328.0,43.48,43.48,43.12,43.2,11328.0
2016-04-01 12:00:00,43.16,43.28,42.63,42.64,12192.0,43.16,43.28,42.63,42.64,12192.0
2016-04-01 12:30:00,42.64,42.7,42.38,42.66,6800.0,42.64,42.7,42.38,42.66,6800.0
2016-04-01 13:00:00,42.73,43.05,42.68,43.0,8268.0,42.73,43.05,42.68,43.0,8268.0
2016-04-01 13:30:00,42.97,43.11,42.88,42.93,9275.0,42.97,43.11,42.88,42.93,9275.0
2016-04-01 14:00:00,42.89,43.0,42.85,42.88,5508.0,42.89,43.0,42.85,42.88,5508.0
2016-04-01 14:30:00,42.91,43.03,42.9,43.0,15036.0,42.91,43.03,42.9,43.0,15036.0
2016-04-01 15:00:00,42.99,43.02,42.94,42.99,29306.0,42.99,43.02,42.94,42.99,29306.0
2016-04-01 15:30:00,42.99,43.28,42.98,43.14,66065.0,42.99,43.28,42.98,43.14,66065.0
2016-04-04 09:30:00,42.51,43.12,41.96,42.25,55230.0,42.51,43.12,41.96,42.25,55230.0
2016-04-04 10:00:00,42.21,42.59,42.17,42.51,14215.0,42.21,42.59,42.17,42.51,14215.0
2016-04-04 10:30:00,42.48,42.59,42.32,42.32,19384.0,42.48,42.59,42.32,42.32,19384.0
2016-04-04 11:00:00,42.32,42.36,42.1,42.28,14750.0,42.32,42.36,42.1,42.28,14750.0
2016-04-04 11:30:00,42.31,42.64,42.29,42.64,12447.0,42.31,42.64,42.29,42.64,12447.0
2016-04-04 12:00:00,42.75,43.02,42.67,43.02,11207.0,42.75,43.02,42.67,43.02,11207.0
2016-04-04 12:30:00,42.98,42.99,42.79,42.8,8896.0,42.98,42.99,42.79,42.8,8896.0
2016-04-04 13:00:00,42.8,42.98,42.7,42.98,10259.0,42.8,42.98,42.7,42.98,10259.0
2016-04-04 13:30:00,43.0,43.07,42.92,43.06,10170.0,43.0,43.07,42.92,43.06,10170.0
2016-04-04 14:00:00,43.06,43.08,42.92,42.96,39838.0,43.06,43.08,42.92,42.96,39838.0
2016-04-04 14:30:00,42.95,42.99,42.84,42.86,14316.0,42.95,42.99,42.84,42.86,14316.0
2016-04-04 15:00:00,42.88,42.89,42.64,42.69,46710.0,42.88,42.89,42.64,42.69,46710.0
2016-04-04 15:30:00,42.69,42.9,42.69,42.87,44748.0,42.69,42.9,42.69,42.87,44748.0
2016-04-05 09:30:00,42.39,42.39,40.57,40.88,57370.0,42.39,42.39,40.57,40.88,57370.0
2016-04-05 10:00:00,40.93,41.62,40.9,41.55,21401.0,40.93,41.62,40.9,41.55,21401.0
2016-04-05 10:30:00,41.55,41.6,41.28,41.38,26941.0,41.55,41.6,41.28,41.38,26941.0
2016-04-05 11:00:00,41.38,41.72,41.35,41.68,50448.0,41.38,41.72,41.35,41.68,50448.0
2016-04-05 11:30:00,41.75,41.84,41.48,41.73,17491.0,41.75,41.84,41.48,41.73,17491.0
2016-04-05 12:00:00,41.72,42.07,41.65,41.7,20777.0,41.72,42.07,41.65,41.7,20777.0
2016-04-05 12:30:00,41.65,41.92,41.6,41.65,17385.0,41.65,41.92,41.6,41.65,17385.0
2016-04-05 13:00:00,41.63,41.92,41.49,41.92,10700.0,41.63,41.92,41.49,41.92,10700.0
2016-04-05 13:30:00,41.97,42.17,41.84,41.97,14677.0,41.97,42.17,41.84,41.97,14677.0
2016-04-05 14:00:00,42.0,42.14,41.85,42.14,22078.0,42.0,42.14,41.85,42.14,22078.0
2016-04-05 14:30:00,42.2,42.28,42.02,42.04,13819.0,42.2,42.28,42.02,42.04,13819.0
2016-04-05 15:00:00,42.05,42.05,41.91,41.98,28607.0,42.05,42.05,41.91,41.98,28607.0
2016-04-05 15:30:00,41.98,42.03,41.87,41.97,99081.0,41.98,42.03,41.87,41.97,99081.0
2016-04-06 09:30:00,41.98,42.49,41.28,41.59,23601.0,41.98,42.49,41.28,41.59,23601.0
2016-04-06 10:00:00,41.68,41.68,41.21,41.28,14626.0,41.68,41.68,41.21,41.28,14626.0
2016-04-06 10:30:00,41.27,41.55,41.21,41.25,27020.0,41.27,41.55,41.21,41.25,27020.0
2016-04-06 11:00:00,41.3,41.57,41.0,41.5,46172.0,41.3,41.57,41.0,41.5,46172.0
2016-04-06 11:30:00,41.66,42.12,41.65,42.11,75861.0,41.66,42.12,41.65,42.11,75861.0
2016-04-06 12:00:00,42.13,42.58,42.12,42.57,2500.0,42.13,42.58,42.12,42.57,2500.0
2016-04-06 12:30:00,42.67,42.99,42.66,42.9,9543.0,42.67,42.99,42.66,42.9,9543.0
2016-04-06 13:00:00,42.84,42.94,42.61,42.74,20514.0,42.84,42.94,42.61,42.74,20514.0
2016-04-06 13:30:00,42.77,42.82,42.46,42.66,50607.0,42.77,42.82,42.46,42.66,50607.0
2016-04-06 14:00:00,42.63,42.97,42.63,42.83,22287.0,42.63,42.97,42.63,42.83,22287.0
2016-04-06 14:30:00,42.9,43.08,42.77,43.01,18174.0,42.9,43.08,42.77,43.01,18174.0
2016-04-06 15:00:00,43.04,43.97,43.04,43.83,55123.0,43.04,43.97,43.04,43.83,55123.0
2016-04-06 15:30:00,43.81,43.98,43.78,43.85,68228.0,43.81,43.98,43.78,43.85,68228.0
2016-04-07 09:30:00,43.21,43.39,42.54,42.97,14217.0,43.21,43.39,42.54,42.97,14217.0
2016-04-07 10:00:00,43.0,43.05,42.42,42.52,9300.0,43.0,43.05,42.42,42.52,9300.0
2016-04-07 10:30:00,42.52,42.52,42.09,42.24,8558.0,42.52,42.52,42.09,42.24,8558.0
2016-04-07 11:00:00,42.21,42.21,42.0,42.17,8420.0,42.21,42.21,42.0,42.17,8420.0
2016-04-07 11:30:00,42.17,42.66,42.07,42.52,7016.0,42.17,42.66,42.07,42.52,7016.0
2016-04-07 12:00:00,42.48,42.55,42.44,42.55,5000.0,42.48,42.55,42.44,42.55,5000.0
2016-04-07 12:30:00,42.54,42.54,42.26,42.44,6800.0,42.54,42.54,42.26,42.44,6800.0
2016-04-07 13:00:00,42.46,42.64,42.43,42.61,8770.0,42.46,42.64,42.43,42.61,8770.0
2016-04-07 13:30:00,42.56,42.61,42.25,42.25,5524.0,42.56,42.61,42.25,42.25,5524.0
2016-04-07 14:00:00,42.29,42.29,41.95,42.07,13997.0,42.29,42.29,41.95,42.07,13997.0
2016-04-07 14:30:00,42.08,42.1,41.63,41.63,18344.0,42.08,42.1,41.63,41.63,18344.0
2016-04-07 15:00:00,41.71,41.88,41.63,41.79,18655.0,41.71,41.88,41.63,41.79,18655.0
2016-04-07 15:30:00,41.74,41.83,41.56,41.83,51902.0,41.74,41.83,41.56,41.83,51902.0
2016-04-08 09:30:00,42.34,42.59,41.82,42.25,10233.0,42.34,42.59,41.82,42.25,10233.0
2016-04-08 10:00:00,42.29,42.43,41.99,42.43,9500.0,42.29,42.43,41.99,42.43,9500.0
2016-04-08 10:30:00,42.45,42.78,42.27,42.52,6700.0,42.45,42.78,42.27,42.52,6700.0
2016-04-08 11:00:00,42.52,42.75,42.45,42.52,18686.0,42.52,42.75,42.45,42.52,18686.0
2016-04-08 11:30:00,42.52,42.52,42.16,42.37,10021.0,42.52,42.52,42.16,42.37,10021.0
2016-04-08 12:00:00,42.37,42.37,41.89,41.91,5972.0,42.37,42.37,41.89,41.91,5972.0
2016-04-08 12:30:00,41.85,42.18,41.85,42.17,28250.0,41.85,42.18,41.85,42.17,28250.0
2016-04-08 13:00:00,42.18,42.32,42.12,42.17,8684.0,42.18,42.32,42.12,42.17,8684.0
2016-04-08 13:30:00,42.18,42.61,42.18,42.61,5356.0,42.18,42.61,42.18,42.61,5356.0
2016-04-08 14:00:00,42.56,42.66,42.53,42.54,3800.0,42.56,42.66,42.53,42.54,3800.0
2016-04-08 14:30:00,42.54,42.6,42.5,42.52,6197.0,42.54,42.6,42.5,42.52,6197.0
2016-04-08 15:00:00,42.53,42.58,42.45,42.51,16969.0,42.53,42.58,42.45,42.51,16969.0
2016-04-08 15:30:00,42.52,42.82,41.97,41.99,171686.0,42.52,42.82,41.97,41.99,171686.0
2016-04-11 09:30:00,42.17,42.58,42.1,42.55,22703.0,42.17,42.58,42.1,42.55,22703.0
2016-04-11 10:00:00,42.62,43.07,42.49,42.82,95711.0,42.62,43.07,42.49,42.82,95711.0
2016-04-11 10:30:00,42.82,42.85,42.28,42.57,29676.0,42.82,42.85,42.28,42.57,29676.0
2016-04-11 11:00:00,42.45,42.8,42.39,42.6,29971.0,42.45,42.8,42.39,42.6,29971.0
2016-04-11 11:30:00,42.53,42.64,41.96,42.04,50581.0,42.53,42.64,41.96,42.04,50581.0
2016-04-11 12:00:00,42.08,42.09,41.7,41.9,8269.0,42.08,42.09,41.7,41.9,8269.0
2016-04-11 12:30:00,41.86,41.92,41.77,41.92,2000.0,41.86,41.92,41.77,41.92,2000.0
2016-04-11 13:00:00,41.97,42.22,41.93,42.02,2249.0,41.97,42.22,41.93,42.02,2249.0
2016-04-11 13:30:00,41.92,42.16,41.86,41.86,15688.0,41.92,42.16,41.86,41.86,15688.0
2016-04-11 14:00:00,41.87,42.01,41.78,41.85,23106.0,41.87,42.01,41.78,41.85,23106.0
2016-04-11 14:30:00,41.91,42.04,41.88,41.97,12047.0,41.91,42.04,41.88,41.97,12047.0
2016-04-11 15:00:00,41.99,42.02,41.57,41.57,20196.0,41.99,42.02,41.57,41.57,20196.0
2016-04-11 15:30:00,41.48,41.67,41.46,41.46,43738.0,41.48,41.67,41.46,41.46,43738.0
2016-04-12 09:30:00,41.52,41.58,40.48,40.61,26404.0,41.52,41.58,40.48,40.61,26404.0
2016-04-12 10:00:00,40.73,40.73,39.32,39.56,48335.0,40.73,40.73,39.32,39.56,48335.0
2016-04-12 10:30:00,39.63,39.97,39.19,39.75,44989.0,39.63,39.97,39.19,39.75,44989.0
2016-04-12 11:00:00,39.77,39.78,39.47,39.47,22865.0,39.77,39.78,39.47,39.47,22865.0
2016-04-12 11:30:00,39.46,39.63,39.35,39.57,13850.0,39.46,39.63,39.35,39.57,13850.0
2016-04-12 12:00:00,39.58,39.81,39.54,39.81,10679.0,39.58,39.81,39.54,39.81,10679.0
2016-04-12 12:30:00,39.78,40.1,39.78,39.98,20220.0,39.78,40.1,39.78,39.98,20220.0
2016-04-12 13:00:00,40.0,40.03,39.64,39.64,22772.0,40.0,40.03,39.64,39.64,22772.0
2016-04-12 13:30:00,39.66,39.82,39.5,39.64,14587.0,39.66,39.82,39.5,39.64,14587.0
2016-04-12 14:00:00,39.66,39.66,39.47,39.6,32848.0,39.66,39.66,39.47,39.6,32848.0
2016-04-12 14:30:00,39.59,39.83,39.54,39.74,26625.0,39.59,39.83,39.54,39.74,26625.0
2016-04-12 15:00:00,39.76,40.0,39.01,39.5,118313.0,39.76,40.0,39.01,39.5,118313.0
2016-04-12 15:30:00,39.5,39.77,39.37,39.59,85511.0,39.5,39.77,39.37,39.59,85511.0
2016-04-13 09:30:00,39.76,40.0,39.41,39.78,28169.0,39.76,40.0,39.41,39.78,28169.0
2016-04-13 10:00:00,39.79,40.29,39.77,40.29,18960.0,39.79,40.29,39.77,40.29,18960.0
2016-04-13 10:30:00,40.33,40.37,39.87,39.89,21172.0,40.33,40.37,39.87,39.89,21172.0
2016-04-13 11:00:00,39.96,40.14,39.7,40.14,20330.0,39.96,40.14,39.7,40.14,20330.0
2016-04-13 11:30:00,40.15,40.37,40.0,40.15,11280.0,40.15,40.37,40.0,40.15,11280.0
2016-04-13 12:00:00,40.16,40.21,40.0,40.18,12689.0,40.16,40.21,40.0,40.18,12689.0
2016-04-13 12:30:00,40.15,40.2,40.0,40.05,12698.0,40.15,40.2,40.0,40.05,12698.0
2016-04-13 13:00:00,40.05,40.14,39.85,39.94,15350.0,40.05,40.14,39.85,39.94,15350.0
2016-04-13 13:30:00,39.95,40.27,39.87,40.27,13076.0,39.95,40.27,39.87,40.27,13076.0
2016-04-13 14:00:00,40.27,40.73,40.27,40.54,11870.0,40.27,40.73,40.27,40.54,11870.0
2016-04-13 14:30:00,40.51,40.73,40.48,40.65,17031.0,40.51,40.73,40.48,40.65,17031.0
2016-04-13 15:00:00,40.69,40.7,40.52,40.62,21278.0,40.69,40.7,40.52,40.62,21278.0
2016-04-13 15:30:00,40.59,40.77,40.56,40.57,85638.0,40.59,40.77,40.56,40.57,85638.0
2016-04-14 09:30:00,40.08,40.61,40.03,40.19,13360.0,40.08,40.61,40.03,40.19,13360.0
2016-04-14 10:00:00,40.23,40.34,40.12,40.2,5500.0,40.23,40.34,40.12,40.2,5500.0
2016-04-14 10:30:00,40.25,40.29,39.88,40.11,8600.0,40.25,40.29,39.88,40.11,8600.0
2016-04-14 11:00:00,40.06,40.06,39.81,39.94,5601.0,40.06,40.06,39.81,39.94,5601.0
2016-04-14 11:30:00,39.94,40.35,39.94,40.32,8687.0,39.94,40.35,39.94,40.32,8687.0
2016-04-14 12:00:00,40.34,40.53,40.22,40.26,24216.0,40.34,40.53,40.22,40.26,24216.0
2016-04-14 12:30:00,40.22,40.39,40.14,40.23,7325.0,40.22,40.39,40.14,40.23,7325.0
2016-04-14 13:00:00,40.3,40.53,40.28,40.5,2725.0,40.3,40.53,40.28,40.5,2725.0
2016-04-14 13:30:00,40.54,40.58,40.37,40.46,6481.0,40.54,40.58,40.37,40.46,6481.0
2016-04-14 14:00:00,40.45,40.53,40.4,40.46,11083.0,40.45,40.53,40.4,40.46,11083.0
2016-04-14 14:30:00,40.45,40.54,40.42,40.54,10100.0,40.45,40.54,40.42,40.54,10100.0
2016-04-14 15:00:00,40.52,40.58,40.5,40.54,17934.0,40.52,40.58,40.5,40.54,17934.0
2016-04-14 15:30:00,40.55,40.9,40.55,40.82,69396.0,40.55,40.9,40.55,40.82,69396.0
2016-04-15 09:30:00,40.97,41.39,40.89,41.39,16180.0,40.97,41.39,40.89,41.39,16180.0
2016-04-15 10:00:00,41.41,41.55,41.17,41.34,15366.0,41.41,41.55,41.17,41.34,15366.0
2016-04-15 10:30:00,41.35,41.48,41.03,41.16,8354.0,41.35,41.48,41.03,41.16,8354.0
2016-04-15 11:00:00,41.08,41.51,41.08,41.47,7141.0,41.08,41.51,41.08,41.47,7141.0
2016-04-15 11:30:00,41.51,41.72,41.51,41.54,15123.0,41.51,41.72,41.51,41.54,15123.0
2016-04-15 12:00:00,41.56,41.72,41.5,41.66,6034.0,41.56,41.72,41.5,41.66,6034.0
2016-04-15 12:30:00,41.67,41.7,41.41,41.57,17772.0,41.67,41.7,41.41,41.57,17772.0
2016-04-15 13:00:00,41.52,41.69,41.46,41.69,9245.0,41.52,41.69,41.46,41.69,9245.0
2016-04-15 13:30:00,41.66,41.84,41.58,41.84,11669.0,41.66,41.84,41.58,41.84,11669.0
2016-04-15 14:00:00,41.8,41.98,41.71,41.98,12362.0,41.8,41.98,41.71,41.98,12362.0
2016-04-15 14:30:00,41.98,42.12,41.92,42.02,8751.0,41.98,42.12,41.92,42.02,8751.0
2016-04-15 15:00:00,41.98,42.15,41.94,42.15,14929.0,41.98,42.15,41.94,42.15,14929.0
2016-04-15 15:30:00,42.15,42.15,41.94,42.04,56058.0,42.15,42.15,41.94,42.04,56058.0
2016-04-18 09:30:00,42.38,44.29,42.25,43.3,98414.0,42.38,44.29,42.25,43.3,98414.0
2016-04-18 10:00:00,43.31,43.42,42.91,43.06,39574.0,43.31,43.42,42.91,43.06,39574.0
2016-04-18 10:30:00,43.06,43.75,43.05,43.67,17069.0,43.06,43.75,43.05,43.67,17069.0
2016-04-18 11:00:00,43.64,43.81,43.57,43.79,11522.0,43.64,43.81,43.57,43.79,11522.0
2016-04-18 11:30:00,43.75,43.91,43.7,43.81,10487.0,43.75,43.91,43.7,43.81,10487.0
2016-04-18 12:00:00,43.83,44.1,43.82,44.08,6350.0,43.83,44.1,43.82,44.08,6350.0
2016-04-18 12:30:00,44.08,44.17,43.95,44.12,10300.0,44.08,44.17,43.95,44.12,10300.0
2016-04-18 13:00:00,44.09,44.16,43.94,44.16,13593.0,44.09,44.16,43.94,44.16,13593.0
2016-04-18 13:30:00,44.17,44.38,44.09,44.36,13936.0,44.17,44.38,44.09,44.36,13936.0
2016-04-18 14:00:00,44.35,44.45,43.99,44.11,30318.0,44.35,44.45,43.99,44.11,30318.0
2016-04-18 14:30:00,44.08,44.11,43.93,44.01,28331.0,44.08,44.11,43.93,44.01,28331.0
2016-04-18 15:00:00,44.01,44.01,43.37,43.68,47795.0,44.01,44.01,43.37,43.68,47795.0
2016-04-18 15:30:00,43.64,43.86,43.51,43.51,91995.0,43.64,43.86,43.51,43.51,91995.0
2016-04-19 09:30:00,43.54,43.94,42.94,43.17,7126.0,43.54,43.94,42.94,43.17,7126.0
2016-04-19 10:00:00,43.07,43.35,43.06,43.33,4776.0,43.07,43.35,43.06,43.33,4776.0
2016-04-19 10:30:00,43.25,43.37,43.1,43.26,4300.0,43.25,43.37,43.1,43.26,4300.0
2016-04-19 11:00:00,43.22,43.38,43.21,43.21,8000.0,43.22,43.38,43.21,43.21,8000.0
2016-04-19 11:30:00,43.12,43.31,42.92,42.92,3100.0,43.12,43.31,42.92,42.92,3100.0
2016-04-19 12:00:00,42.84,42.84,42.56,42.71,14532.0,42.84,42.84,42.56,42.71,14532.0
2016-04-19 12:30:00,42.7,42.82,42.64,42.81,7360.0,42.7,42.82,42.64,42.81,7360.0
2016-04-19 13:00:00,42.78,43.25,42.78,43.12,14651.0,42.78,43.25,42.78,43.12,14651.0
2016-04-19 13:30:00,43.13,43.22,43.04,43.17,4800.0,43.13,43.22,43.04,43.17,4800.0
2016-04-19 14:00:00,43.15,43.15,43.02,43.06,6461.0,43.15,43.15,43.02,43.06,6461.0
2016-04-19 14:30:00,43.04,43.07,42.95,43.0,7200.0,43.04,43.07,42.95,43.0,7200.0
2016-04-19 15:00:00,42.98,43.06,42.92,42.95,9212.0,42.98,43.06,42.92,42.95,9212.0
2016-04-19 15:30:00,42.95,43.01,42.73,42.86,37741.0,42.95,43.01,42.73,42.86,37741.0
2016-04-20 09:30:00,42.98,42.99,42.39,42.91,9208.0,42.98,42.99,42.39,42.91,9208.0
2016-04-20 10:00:00,43.09,43.14,42.91,42.91,2885.0,43.09,43.14,42.91,42.91,2885.0
2016-04-20 10:30:00,42.87,42.89,42.72,42.89,2085.0,42.87,42.89,42.72,42.89,2085.0
2016-04-20 11:00:00,42.92,43.13,42.91,43.13,3920.0,42.92,43.13,42.91,43.13,3920.0
2016-04-20 11:30:00,43.23,43.25,43.12,43.21,2200.0,43.23,43.25,43.12,43.21,2200.0
2016-04-20 12:00:00,43.11,43.17,43.01,43.01,4000.0,43.11,43.17,43.01,43.01,4000.0
2016-04-20 12:30:00,43.06,43.24,43.06,43.2,1402.0,43.06,43.24,43.06,43.2,1402.0
2016-04-20 13:00:00,43.1,43.1,42.95,43.07,2303.0,43.1,43.1,42.95,43.07,2303.0
2016-04-20 13:30:00,43.07,43.57,43.07,43.56,5450.0,43.07,43.57,43.07,43.56,5450.0
2016-04-20 14:00:00,43.57,43.7,43.56,43.64,8116.0,43.57,43.7,43.56,43.64,8116.0
2016-04-20 14:30:00,43.59,43.78,43.59,43.78,4654.0,43.59,43.78,43.59,43.78,4654.0
2016-04-20 15:00:00,43.78,43.91,43.76,43.8,9573.0,43.78,43.91,43.76,43.8,9573.0
2016-04-20 15:30:00,43.78,43.85,43.55,43.62,21565.0,43.78,43.85,43.55,43.62,21565.0
2016-04-21 09:30:00,43.94,43.95,43.6,43.62,12509.0,43.94,43.95,43.6,43.62,12509.0
2016-04-21 10:00:00,43.62,43.85,43.61,43.75,12210.0,43.62,43.85,43.61,43.75,12210.0
2016-04-21 10:30:00,43.75,44.46,43.7,44.46,15200.0,43.75,44.46,43.7,44.46,15200.0
2016-04-21 11:00:00,44.47,44.79,44.35,44.78,17402.0,44.47,44.79,44.35,44.78,17402.0
2016-04-21 11:30:00,44.76,45.04,44.73,45.04,21905.0,44.76,45.04,44.73,45.04,21905.0
2016-04-21 12:00:00,45.01,45.34,44.91,45.05,44828.0,45.01,45.34,44.91,45.05,44828.0
2016-04-21 12:30:00,45.08,45.17,44.94,45.0,28593.0,45.08,45.17,44.94,45.0,28593.0
2016-04-21 13:00:00,45.02,45.1,44.95,45.03,16612.0,45.02,45.1,44.95,45.03,16612.0
2016-04-21 13:30:00,45.03,45.29,45.03,45.29,15406.0,45.03,45.29,45.03,45.29,15406.0
2016-04-21 14:00:00,45.27,45.35,45.19,45.24,19085.0,45.27,45.35,45.19,45.24,19085.0
2016-04-21 14:30:00,45.23,45.36,45.14,45.28,40678.0,45.23,45.36,45.14,45.28,40678.0
2016-04-21 15:00:00,45.27,45.58,45.26,45.41,38186.0,45.27,45.58,45.26,45.41,38186.0
2016-04-21 15:30:00,45.42,45.45,45.09,45.14,112919.0,45.42,45.45,45.09,45.14,112919.0
2016-04-22 09:30:00,45.08,45.43,44.82,45.22,39262.0,45.08,45.43,44.82,45.22,39262.0
2016-04-22 10:00:00,45.14,45.2,44.89,44.99,47603.0,45.14,45.2,44.89,44.99,47603.0
2016-04-22 10:30:00,44.98,45.02,44.77,44.79,22900.0,44.98,45.02,44.77,44.79,22900.0
2016-04-22 11:00:00,44.83,44.95,44.58,44.76,10365.0,44.83,44.95,44.58,44.76,10365.0
2016-04-22 11:30:00,44.73,44.92,44.7,44.89,19834.0,44.73,44.92,44.7,44.89,19834.0
2016-04-22 12:00:00,44.89,44.91,44.77,44.91,5969.0,44.89,44.91,44.77,44.91,5969.0
2016-04-22 12:30:00,44.91,44.92,44.76,44.78,7383.0,44.91,44.92,44.76,44.78,7383.0
2016-04-22 13:00:00,44.77,44.92,44.73,44.78,4650.0,44.77,44.92,44.73,44.78,4650.0
2016-04-22 13:30:00,44.79,44.99,44.78,44.82,8945.0,44.79,44.99,44.78,44.82,8945.0
2016-04-22 14:00:00,44.82,45.0,44.75,44.96,8616.0,44.82,45.0,44.75,44.96,8616.0
2016-04-22 14:30:00,44.91,44.95,44.81,44.93,11291.0,44.91,44.95,44.81,44.93,11291.0
2016-04-22 15:00:00,44.91,44.95,44.72,44.86,15800.0,44.91,44.95,44.72,44.86,15800.0
2016-04-22 15:30:00,44.87,44.87,44.71,44.8,42040.0,44.87,44.87,44.71,44.8,42040.0
2016-04-25 09:30:00,44.82,45.07,44.52,44.52,12904.0,44.82,45.07,44.52,44.52,12904.0
2016-04-25 10:00:00,44.63,44.72,44.47,44.55,4400.0,44.63,44.72,44.47,44.55,4400.0
2016-04-25 10:30:00,44.52,44.58,44.34,44.47,3575.0,44.52,44.58,44.34,44.47,3575.0
2016-04-25 11:00:00,44.47,44.47,44.15,44.36,17795.0,44.47,44.47,44.15,44.36,17795.0
2016-04-25 11:30:00,44.39,44.39,44.32,44.36,3429.0,44.39,44.39,44.32,44.36,3429.0
2016-04-25 12:00:00,44.46,44.46,44.42,44.46,500.0,44.46,44.46,44.42,44.46,500.0
2016-04-25 12:30:00,44.42,44.61,44.3,44.43,6074.0,44.42,44.61,44.3,44.43,6074.0
2016-04-25 13:00:00,44.43,44.49,44.27,44.42,4000.0,44.43,44.49,44.27,44.42,4000.0
2016-04-25 13:30:00,44.45,44.53,44.34,44.42,4857.0,44.45,44.53,44.34,44.42,4857.0
2016-04-25 14:00:00,44.4,44.42,44.21,44.4,5710.0,44.4,44.42,44.21,44.4,5710.0
2016-04-25 14:30:00,44.43,44.6,44.4,44.6,3900.0,44.43,44.6,44.4,44.6,3900.0
2016-04-25 15:00:00,44.54,44.54,44.39,44.45,5425.0,44.54,44.54,44.39,44.45,5425.0
2016-04-25 15:30:00,44.42,44.56,44.28,44.37,44910.0,44.42,44.56,44.28,44.37,44910.0
2016-04-26 09:30:00,44.58,44.75,44.27,44.52,31454.0,44.58,44.75,44.27,44.52,31454.0
2016-04-26 10:00:00,44.57,44.78,44.36,44.41,17934.0,44.57,44.78,44.36,44.41,17934.0
2016-04-26 10:30:00,44.17,44.32,44.0,44.01,4101.0,44.17,44.32,44.0,44.01,4101.0
2016-04-26 11:00:00,44.0,44.43,44.0,44.43,6100.0,44.0,44.43,44.0,44.43,6100.0
2016-04-26 11:30:00,44.4,44.57,44.29,44.57,10890.0,44.4,44.57,44.29,44.57,10890.0
2016-04-26 12:00:00,44.57,44.99,44.49,44.72,62034.0,44.57,44.99,44.49,44.72,62034.0
2016-04-26 12:30:00,44.72,44.91,44.7,44.74,3800.0,44.72,44.91,44.7,44.74,3800.0
2016-04-26 13:00:00,44.73,44.87,44.66,44.75,15936.0,44.73,44.87,44.66,44.75,15936.0
2016-04-26 13:30:00,44.8,44.83,44.52,44.63,7200.0,44.8,44.83,44.52,44.63,7200.0
2016-04-26 14:00:00,44.63,44.82,44.46,44.6,9906.0,44.63,44.82,44.46,44.6,9906.0
2016-04-26 14:30:00,44.59,44.75,44.5,44.58,5400.0,44.59,44.75,44.5,44.58,5400.0
2016-04-26 15:00:00,44.58,44.67,44.45,44.51,6595.0,44.58,44.67,44.45,44.51,6595.0
2016-04-26 15:30:00,44.48,44.59,44.45,44.53,74124.0,44.48,44.59,44.45,44.53,74124.0
2016-04-27 09:30:00,44.49,45.0,44.49,44.84,4011.0,44.49,45.0,44.49,44.84,4011.0
2016-04-27 10:00:00,44.9,44.95,44.27,44.29,5023.0,44.9,44.95,44.27,44.29,5023.0
2016-04-27 10:30:00,44.27,44.84,44.2,44.84,6833.0,44.27,44.84,44.2,44.84,6833.0
2016-04-27 11:00:00,44.84,44.91,44.62,44.91,4610.0,44.84,44.91,44.62,44.91,4610.0
2016-04-27 11:30:00,44.93,44.99,44.85,44.98,5825.0,44.93,44.99,44.85,44.98,5825.0
2016-04-27 12:00:00,44.97,44.99,44.75,44.75,6100.0,44.97,44.99,44.75,44.75,6100.0
2016-04-27 12:30:00,44.83,44.9,44.75,44.89,8000.0,44.83,44.9,44.75,44.89,8000.0
2016-04-27 13:00:00,44.81,44.88,44.63,44.71,7029.0,44.81,44.88,44.63,44.71,7029.0
2016-04-27 13:30:00,44.7,44.85,44.61,44.61,3919.0,44.7,44.85,44.61,44.61,3919.0
2016-04-27 14:00:00,44.61,44.9,44.61,44.77,6664.0,44.61,44.9,44.61,44.77,6664.0
2016-04-27 14:30:00,44.78,44.79,44.44,44.59,9580.0,44.78,44.79,44.44,44.59,9580.0
2016-04-27 15:00:00,44.55,44.99,44.51,44.87,7208.0,44.55,44.99,44.51,44.87,7208.0
2016-04-27 15:30:00,44.93,45.04,44.89,45.0,35919.0,44.93,45.04,44.89,45.0,35919.0
2016-04-28 09:30:00,44.87,45.22,44.25,45.0,3925.0,44.87,45.22,44.25,45.0,3925.0
2016-04-28 10:00:00,45.0,45.35,44.83,45.35,10132.0,45.0,45.35,44.83,45.35,10132.0
2016-04-28 10:30:00,45.4,45.5,45.05,45.12,9360.0,45.4,45.5,45.05,45.12,9360.0
2016-04-28 11:00:00,45.16,45.54,44.94,45.54,23585.0,45.16,45.54,44.94,45.54,23585.0
2016-04-28 11:30:00,45.55,45.66,45.22,45.22,14372.0,45.55,45.66,45.22,45.22,14372.0
2016-04-28 12:00:00,45.26,45.26,44.95,45.15,17500.0,45.26,45.26,44.95,45.15,17500.0
2016-04-28 12:30:00,45.16,45.52,45.13,45.31,5730.0,45.16,45.52,45.13,45.31,5730.0
2016-04-28 13:00:00,45.29,45.37,45.18,45.36,6752.0,45.29,45.37,45.18,45.36,6752.0
2016-04-28 13:30:00,45.31,45.37,45.23,45.3,5596.0,45.31,45.37,45.23,45.3,5596.0
2016-04-28 14:00:00,45.31,45.31,45.21,45.29,3179.0,45.31,45.31,45.21,45.29,3179.0
2016-04-28 14:30:00,45.26,45.26,45.16,45.17,8941.0,45.26,45.26,45.16,45.17,8941.0
2016-04-28 15:00:00,45.2,45.21,44.91,44.95,16395.0,45.2,45.21,44.91,44.95,16395.0
2016-04-28 15:30:00,45.0,45.1,44.93,45.04,48893.0,45.0,45.1,44.93,45.04,48893.0
2016-04-29 09:30:00,45.04,45.59,44.61,45.43,8041.0,45.04,45.59,44.61,45.43,8041.0
2016-04-29 10:00:00,45.32,45.41,45.01,45.25,12180.0,45.32,45.41,45.01,45.25,12180.0
2016-04-29 10:30:00,45.29,45.48,44.92,45.02,6427.0,45.29,45.48,44.92,45.02,6427.0
2016-04-29 11:00:00,44.9,44.94,44.55,44.6,6650.0,44.9,44.94,44.55,44.6,6650.0
2016-04-29 11:30:00,44.57,44.57,44.31,44.54,13096.0,44.57,44.57,44.31,44.54,13096.0
2016-04-29 12:00:00,44.48,44.48,44.2,44.37,9824.0,44.48,44.48,44.2,44.37,9824.0
2016-04-29 12:30:00,44.36,44.4,44.14,44.19,6644.0,44.36,44.4,44.14,44.19,6644.0
2016-04-29 13:00:00,44.2,44.44,44.17,44.39,10667.0,44.2,44.44,44.17,44.39,10667.0
2016-04-29 13:30:00,44.36,44.39,44.14,44.17,9812.0,44.36,44.39,44.14,44.17,9812.0
2016-04-29 14:00:00,44.21,44.35,44.18,44.19,7823.0,44.21,44.35,44.18,44.19,7823.0
2016-04-29 14:30:00,44.29,44.37,44.21,44.28,8151.0,44.29,44.37,44.21,44.28,8151.0
2016-04-29 15:00:00,44.28,44.4,44.28,44.31,13468.0,44.28,44.4,44.28,44.31,13468.0
2016-04-29 15:30:00,44.3,44.48,44.28,44.3,61355.0,44.3,44.48,44.28,44.3,61355.0
2016-05-02 09:30:00,44.74,45.25,44.27,44.88,9661.0,44.74,45.25,44.27,44.88,9661.0
2016-05-02 10:00:00,44.93,45.25,44.76,44.95,21129.0,44.93,45.25,44.76,44.95,21129.0
2016-05-02 10:30:00,44.97,45.17,44.8,44.8,21371.0,44.97,45.17,44.8,44.8,21371.0
2016-05-02 11:00:00,44.83,45.21,44.78,45.21,20272.0,44.83,45.21,44.78,45.21,20272.0
2016-05-02 11:30:00,45.37,45.63,45.21,45.63,30532.0,45.37,45.63,45.21,45.63,30532.0
2016-05-02 12:00:00,45.67,46.24,45.62,45.96,28151.0,45.67,46.24,45.62,45.96,28151.0
2016-05-02 12:30:00,45.93,46.04,45.67,45.93,20247.0,45.93,46.04,45.67,45.93,20247.0
2016-05-02 13:00:00,46.0,46.27,45.95,46.17,15800.0,46.0,46.27,45.95,46.17,15800.0
2016-05-02 13:30:00,46.19,46.41,45.99,46.36,52121.0,46.19,46.41,45.99,46.36,52121.0
2016-05-02 14:00:00,46.34,46.67,46.26,46.58,18608.0,46.34,46.67,46.26,46.58,18608.0
2016-05-02 14:30:00,46.65,46.99,46.57,46.98,20956.0,46.65,46.99,46.57,46.98,20956.0
2016-05-02 15:00:00,46.94,46.99,46.77,46.94,36647.0,46.94,46.99,46.77,46.94,36647.0
2016-05-02 15:30:00,46.93,47.23,46.88,47.21,73310.0,46.93,47.23,46.88,47.21,73310.0
2016-05-03 09:30:00,46.72,46.72,45.04,45.23,22612.0,46.72,46.72,45.04,45.23,22612.0
2016-05-03 10:00:00,45.03,46.12,44.94,45.79,30425.0,45.03,46.12,44.94,45.79,30425.0
2016-05-03 10:30:00,45.79,46.06,45.58,46.01,30700.0,45.79,46.06,45.58,46.01,30700.0
2016-05-03 11:00:00,46.0,46.29,45.87,46.29,13873.0,46.0,46.29,45.87,46.29,13873.0
2016-05-03 11:30:00,46.23,46.37,45.98,46.16,8841.0,46.23,46.37,45.98,46.16,8841.0
2016-05-03 12:00:00,45.91,46.23,45.83,46.22,10707.0,45.91,46.23,45.83,46.22,10707.0
2016-05-03 12:30:00,46.29,46.65,46.25,46.54,16006.0,46.29,46.65,46.25,46.54,16006.0
2016-05-03 13:00:00,46.62,46.93,46.31,46.9,23632.0,46.62,46.93,46.31,46.9,23632.0
2016-05-03 13:30:00,46.95,47.18,46.55,46.57,32857.0,46.95,47.18,46.55,46.57,32857.0
2016-05-03 14:00:00,46.35,46.46,45.99,46.19,21141.0,46.35,46.46,45.99,46.19,21141.0
2016-05-03 14:30:00,46.18,46.43,46.02,46.03,22442.0,46.18,46.43,46.02,46.03,22442.0
2016-05-03 15:00:00,46.03,46.05,45.41,45.8,20264.0,46.03,46.05,45.41,45.8,20264.0
2016-05-03 15:30:00,45.79,45.87,45.54,45.84,58678.0,45.79,45.87,45.54,45.84,58678.0
2016-05-04 09:30:00,45.6,47.02,45.27,46.62,27048.0,45.6,47.02,45.27,46.62,27048.0
2016-05-04 10:00:00,46.65,46.74,46.5,46.5,32354.0,46.65,46.74,46.5,46.5,32354.0
2016-05-04 10:30:00,46.5,46.6,46.46,46.51,34223.0,46.5,46.6,46.46,46.51,34223.0
2016-05-04 11:00:00,46.55,46.57,46.35,46.39,26311.0,46.55,46.57,46.35,46.39,26311.0
2016-05-04 11:30:00,46.44,46.66,46.39,46.48,28712.0,46.44,46.66,46.39,46.48,28712.0
2016-05-04 12:00:00,46.41,46.82,46.32,46.53,60228.0,46.41,46.82,46.32,46.53,60228.0
2016-05-04 12:30:00,46.55,46.75,46.54,46.67,13100.0,46.55,46.75,46.54,46.67,13100.0
2016-05-04 13:00:00,46.65,46.79,46.51,46.77,18331.0,46.65,46.79,46.51,46.77,18331.0
2016-05-04 13:30:00,46.76,46.81,46.7,46.71,20652.0,46.76,46.81,46.7,46.71,20652.0
2016-05-04 14:00:00,46.71,46.92,46.7,46.84,68662.0,46.71,46.92,46.7,46.84,68662.0
2016-05-04 14:30:00,46.85,46.86,46.28,46.28,71136.0,46.85,46.86,46.28,46.28,71136.0
2016-05-04 15:00:00,46.3,46.63,46.29,46.4,44421.0,46.3,46.63,46.29,46.4,44421.0
2016-05-04 15:30:00,46.41,46.56,46.08,46.25,151486.0,46.41,46.56,46.08,46.25,151486.0
2016-05-05 09:30:00,47.63,48.47,46.1,47.58,55113.0,47.63,48.47,46.1,47.58,55113.0
2016-05-05 10:00:00,47.58,47.61,46.4,46.88,49661.0,47.58,47.61,46.4,46.88,49661.0
2016-05-05 10:30:00,46.87,47.09,46.44,46.62,70557.0,46.87,47.09,46.44,46.62,70557.0
2016-05-05 11:00:00,46.58,46.72,46.26,46.33,25549.0,46.58,46.72,46.26,46.33,25549.0
2016-05-05 11:30:00,46.25,46.34,45.66,45.72,23814.0,46.25,46.34,45.66,45.72,23814.0
2016-05-05 12:00:00,45.78,46.36,45.78,46.17,12606.0,45.78,46.36,45.78,46.17,12606.0
2016-05-05 12:30:00,46.2,46.35,45.84,46.0,9022.0,46.2,46.35,45.84,46.0,9022.0
2016-05-05 13:00:00,45.94,46.0,44.29,44.29,30214.0,45.94,46.0,44.29,44.29,30214.0
2016-05-05 13:30:00,44.35,44.58,43.07,43.16,53369.0,44.35,44.58,43.07,43.16,53369.0
2016-05-05 14:00:00,43.2,44.19,43.08,43.92,80336.0,43.2,44.19,43.08,43.92,80336.0
2016-05-05 14:30:00,43.96,44.38,43.61,44.01,37159.0,43.96,44.38,43.61,44.01,37159.0
2016-05-05 15:00:00,44.06,44.45,43.85,44.37,27088.0,44.06,44.45,43.85,44.37,27088.0
2016-05-05 15:30:00,44.39,44.42,43.44,43.67,121207.0,44.39,44.42,43.44,43.67,121207.0
2016-05-06 09:30:00,43.37,43.42,42.76,42.96,29116.0,43.37,43.42,42.76,42.96,29116.0
2016-05-06 10:00:00,42.99,43.04,42.85,42.96,27654.0,42.99,43.04,42.85,42.96,27654.0
2016-05-06 10:30:00,42.91,43.06,42.82,42.94,28875.0,42.91,43.06,42.82,42.94,28875.0
2016-05-06 11:00:00,42.96,43.41,42.92,43.34,17351.0,42.96,43.41,42.92,43.34,17351.0
2016-05-06 11:30:00,43.28,43.65,43.12,43.14,14744.0,43.28,43.65,43.12,43.14,14744.0
2016-05-06 12:00:00,43.11,43.92,43.1,43.86,12362.0,43.11,43.92,43.1,43.86,12362.0
2016-05-06 12:30:00,43.91,44.16,43.72,44.13,14213.0,43.91,44.16,43.72,44.13,14213.0
2016-05-06 13:00:00,44.12,44.58,43.99,44.53,15251.0,44.12,44.58,43.99,44.53,15251.0
2016-05-06 13:30:00,44.51,44.55,44.39,44.44,6298.0,44.51,44.55,44.39,44.44,6298.0
2016-05-06 14:00:00,44.41,44.71,44.4,44.58,7827.0,44.41,44.71,44.4,44.58,7827.0
2016-05-06 14:30:00,44.55,44.55,44.37,44.39,10238.0,44.55,44.55,44.37,44.39,10238.0
2016-05-06 15:00:00,44.41,44.51,44.35,44.49,19060.0,44.41,44.51,44.35,44.49,19060.0
2016-05-06 15:30:00,44.49,44.51,44.31,44.51,43694.0,44.49,44.51,44.31,44.51,43694.0
2016-05-09 09:30:00,44.28,44.82,44.28,44.67,11405.0,44.28,44.82,44.28,44.67,11405.0
2016-05-09 10:00:00,44.65,44.98,44.57,44.57,25526.0,44.65,44.98,44.57,44.57,25526.0
2016-05-09 10:30:00,44.62,44.72,44.05,44.1,14798.0,44.62,44.72,44.05,44.1,14798.0
2016-05-09 11:00:00,44.11,44.26,43.99,44.01,16000.0,44.11,44.26,43.99,44.01,16000.0
2016-05-09 11:30:00,43.97,44.0,43.5,43.52,16539.0,43.97,44.0,43.5,43.52,16539.0
2016-05-09 12:00:00,43.49,43.6,43.12,43.58,18050.0,43.49,43.6,43.12,43.58,18050.0
2016-05-09 12:30:00,43.6,43.65,42.95,43.04,22501.0,43.6,43.65,42.95,43.04,22501.0
2016-05-09 13:00:00,42.97,43.16,42.97,43.04,6988.0,42.97,43.16,42.97,43.04,6988.0
2016-05-09 13:30:00,43.09,43.09,42.81,42.87,42136.0,43.09,43.09,42.81,42.87,42136.0
2016-05-09 14:00:00,42.92,43.51,42.56,43.51,26648.0,42.92,43.51,42.56,43.51,26648.0
2016-05-09 14:30:00,43.51,43.56,43.05,43.22,40579.0,43.51,43.56,43.05,43.22,40579.0
2016-05-09 15:00:00,43.28,43.48,43.21,43.27,15765.0,43.28,43.48,43.21,43.27,15765.0
2016-05-09 15:30:00,43.24,43.28,42.9,42.92,43159.0,43.24,43.28,42.9,42.92,43159.0
2016-05-10 09:30:00,42.97,43.23,42.31,42.62,12796.0,42.97,43.23,42.31,42.62,12796.0
2016-05-10 10:00:00,42.69,42.69,42.19,42.27,9055.0,42.69,42.69,42.19,42.27,9055.0
2016-05-10 10:30:00,42.38,42.63,42.29,42.32,12128.0,42.38,42.63,42.29,42.32,12128.0
2016-05-10 11:00:00,42.31,42.33,42.03,42.11,9899.0,42.31,42.33,42.03,42.11,9899.0
2016-05-10 11:30:00,42.18,42.52,42.1,42.33,15509.0,42.18,42.52,42.1,42.33,15509.0
2016-05-10 12:00:00,42.49,43.25,42.46,43.25,34043.0,42.49,43.25,42.46,43.25,34043.0
2016-05-10 12:30:00,43.26,43.63,43.2,43.57,6664.0,43.26,43.63,43.2,43.57,6664.0
2016-05-10 13:00:00,43.52,43.65,43.29,43.29,8922.0,43.52,43.65,43.29,43.29,8922.0
2016-05-10 13:30:00,43.3,43.39,43.2,43.22,8450.0,43.3,43.39,43.2,43.22,8450.0
2016-05-10 14:00:00,43.22,43.62,43.09,43.58,31427.0,43.22,43.62,43.09,43.58,31427.0
2016-05-10 14:30:00,43.56,43.75,43.17,43.39,53165.0,43.56,43.75,43.17,43.39,53165.0
2016-05-10 15:00:00,43.41,44.28,43.39,44.19,44262.0,43.41,44.28,43.39,44.19,44262.0
2016-05-10 15:30:00,44.15,44.3,43.94,44.23,59956.0,44.15,44.3,43.94,44.23,59956.0
2016-05-11 09:30:00,44.0,44.83,43.9,44.65,30413.0,44.0,44.83,43.9,44.65,30413.0
2016-05-11 10:00:00,44.73,45.16,44.56,45.16,14037.0,44.73,45.16,44.56,45.16,14037.0
2016-05-11 10:30:00,45.04,45.1,44.67,45.09,9650.0,45.04,45.1,44.67,45.09,9650.0
2016-05-11 11:00:00,45.16,45.16,44.7,44.87,7302.0,45.16,45.16,44.7,44.87,7302.0
2016-05-11 11:30:00,44.85,44.98,44.82,44.84,3419.0,44.85,44.98,44.82,44.84,3419.0
2016-05-11 12:00:00,44.85,44.99,44.75,44.99,11271.0,44.85,44.99,44.75,44.99,11271.0
2016-05-11 12:30:00,44.99,45.18,44.93,44.96,10650.0,44.99,45.18,44.93,44.96,10650.0
2016-05-11 13:00:00,44.94,45.23,44.91,45.13,6340.0,44.94,45.23,44.91,45.13,6340.0
2016-05-11 13:30:00,45.11,45.13,44.95,45.02,21846.0,45.11,45.13,44.95,45.02,21846.0
2016-05-11 14:00:00,44.97,45.11,44.95,45.09,8889.0,44.97,45.11,44.95,45.09,8889.0
2016-05-11 14:30:00,45.09,45.1,44.93,44.93,12801.0,45.09,45.1,44.93,44.93,12801.0
2016-05-11 15:00:00,44.96,45.03,44.86,44.92,19559.0,44.96,45.03,44.86,44.92,19559.0
2016-05-11 15:30:00,44.89,44.94,44.8,44.89,47795.0,44.89,44.94,44.8,44.89,47795.0
2016-05-12 09:30:00,45.0,45.44,44.66,45.44,12343.0,45.0,45.44,44.66,45.44,12343.0
2016-05-12 10:00:00,45.43,45.45,44.9,44.95,13530.0,45.43,45.45,44.9,44.95,13530.0
2016-05-12 10:30:00,44.92,44.99,44.7,44.88,10357.0,44.92,44.99,44.7,44.88,10357.0
2016-05-12 11:00:00,44.86,45.04,44.78,44.88,37801.0,44.86,45.04,44.78,44.88,37801.0
2016-05-12 11:30:00,44.8,44.8,44.47,44.55,7075.0,44.8,44.8,44.47,44.55,7075.0
2016-05-12 12:00:00,44.52,44.57,44.36,44.36,3450.0,44.52,44.57,44.36,44.36,3450.0
2016-05-12 12:30:00,44.36,44.36,44.01,44.09,5948.0,44.36,44.36,44.01,44.09,5948.0
2016-05-12 13:00:00,44.16,44.16,43.72,43.82,8300.0,44.16,44.16,43.72,43.82,8300.0
2016-05-12 13:30:00,43.83,43.83,43.63,43.74,8401.0,43.83,43.83,43.63,43.74,8401.0
2016-05-12 14:00:00,43.82,44.25,43.79,44.06,6968.0,43.82,44.25,43.79,44.06,6968.0
2016-05-12 14:30:00,44.01,44.43,43.97,44.29,4652.0,44.01,44.43,43.97,44.29,4652.0
2016-05-12 15:00:00,44.29,44.4,44.21,44.4,51298.0,44.29,44.4,44.21,44.4,51298.0
2016-05-12 15:30:00,44.45,44.45,44.18,44.28,23510.0,44.45,44.45,44.18,44.28,23510.0
2016-05-13 09:30:00,44.11,44.69,44.11,44.39,3479.0,44.11,44.69,44.11,44.39,3479.0
2016-05-13 10:00:00,44.41,44.52,44.24,44.38,3900.0,44.41,44.52,44.24,44.38,3900.0
2016-05-13 10:30:00,44.42,45.12,44.39,45.12,13699.0,44.42,45.12,44.39,45.12,13699.0
2016-05-13 11:00:00,45.15,45.43,45.07,45.23,14585.0,45.15,45.43,45.07,45.23,14585.0
2016-05-13 11:30:00,45.15,45.25,44.5,44.52,22112.0,45.15,45.25,44.5,44.52,22112.0
2016-05-13 12:00:00,44.49,44.49,44.27,44.41,18309.0,44.49,44.49,44.27,44.41,18309.0
2016-05-13 12:30:00,44.51,44.96,44.35,44.78,41792.0,44.51,44.96,44.35,44.78,41792.0
2016-05-13 13:00:00,44.72,44.91,44.68,44.68,4423.0,44.72,44.91,44.68,44.68,4423.0
2016-05-13 13:30:00,44.61,44.61,44.18,44.26,11563.0,44.61,44.61,44.18,44.26,11563.0
2016-05-13 14:00:00,44.3,44.42,44.2,44.2,5076.0,44.3,44.42,44.2,44.2,5076.0
2016-05-13 14:30:00,44.2,44.26,43.99,44.03,14505.0,44.2,44.26,43.99,44.03,14505.0
2016-05-13 15:00:00,44.02,44.58,43.98,44.42,25674.0,44.02,44.58,43.98,44.42,25674.0
2016-05-13 15:30:00,44.45,44.59,44.26,44.29,44474.0,44.45,44.59,44.26,44.29,44474.0
2016-05-16 09:30:00,44.54,44.99,44.3,44.3,5100.0,44.54,44.99,44.3,44.3,5100.0
2016-05-16 10:00:00,44.31,44.47,44.12,44.14,7900.0,44.31,44.47,44.12,44.14,7900.0
2016-05-16 10:30:00,44.21,44.75,44.1,44.68,12906.0,44.21,44.75,44.1,44.68,12906.0
2016-05-16 11:00:00,44.8,45.0,44.67,45.0,18610.0,44.8,45.0,44.67,45.0,18610.0
2016-05-16 11:30:00,44.98,45.3,44.93,45.23,8273.0,44.98,45.3,44.93,45.23,8273.0
2016-05-16 12:00:00,45.26,45.33,45.2,45.21,6200.0,45.26,45.33,45.2,45.21,6200.0
2016-05-16 12:30:00,45.15,45.28,44.99,45.18,5391.0,45.15,45.28,44.99,45.18,5391.0
2016-05-16 13:00:00,45.19,45.19,45.0,45.06,2000.0,45.19,45.19,45.0,45.06,2000.0
2016-05-16 13:30:00,45.07,45.08,45.0,45.02,6380.0,45.07,45.08,45.0,45.02,6380.0
2016-05-16 14:00:00,45.03,45.24,45.01,45.22,9475.0,45.03,45.24,45.01,45.22,9475.0
2016-05-16 14:30:00,45.24,45.45,45.23,45.38,7614.0,45.24,45.45,45.23,45.38,7614.0
2016-05-16 15:00:00,45.35,45.47,45.24,45.29,10249.0,45.35,45.47,45.24,45.29,10249.0
2016-05-16 15:30:00,45.31,45.31,45.03,45.13,34600.0,45.31,45.31,45.03,45.13,34600.0
2016-05-17 09:30:00,44.82,45.84,44.82,45.74,18533.0,44.82,45.84,44.82,45.74,18533.0
2016-05-17 10:00:00,45.69,45.82,45.31,45.62,27905.0,45.69,45.82,45.31,45.62,27905.0
2016-05-17 10:30:00,45.62,45.8,45.43,45.79,11193.0,45.62,45.8,45.43,45.79,11193.0
2016-05-17 11:00:00,45.73,45.73,45.26,45.42,12819.0,45.73,45.73,45.26,45.42,12819.0
2016-05-17 11:30:00,45.49,45.74,45.48,45.53,12335.0,45.49,45.74,45.48,45.53,12335.0
2016-05-17 12:00:00,45.52,45.52,45.1,45.17,4430.0,45.52,45.52,45.1,45.17,4430.0
2016-05-17 12:30:00,45.14,45.19,44.89,45.02,3566.0,45.14,45.19,44.89,45.02,3566.0
2016-05-17 13:00:00,45.01,45.02,44.9,44.91,3280.0,45.01,45.02,44.9,44.91,3280.0
2016-05-17 13:30:00,44.9,45.0,44.79,44.79,4798.0,44.9,45.0,44.79,44.79,4798.0
2016-05-17 14:00:00,44.76,44.76,44.03,44.09,7575.0,44.76,44.76,44.03,44.09,7575.0
2016-05-17 14:30:00,44.37,44.37,44.08,44.29,19395.0,44.37,44.37,44.08,44.29,19395.0
2016-05-17 15:00:00,44.24,44.42,44.11,44.21,14037.0,44.24,44.42,44.11,44.21,14037.0
2016-05-17 15:30:00,44.23,44.58,44.21,44.49,45657.0,44.23,44.58,44.21,44.49,45657.0
2016-05-18 09:30:00,44.27,44.76,44.23,44.64,5873.0,44.27,44.76,44.23,44.64,5873.0
2016-05-18 10:00:00,44.62,44.8,44.46,44.52,8563.0,44.62,44.8,44.46,44.52,8563.0
2016-05-18 10:30:00,44.52,44.58,44.34,44.34,3209.0,44.52,44.58,44.34,44.34,3209.0
2016-05-18 11:00:00,44.38,44.63,44.31,44.47,9300.0,44.38,44.63,44.31,44.47,9300.0
2016-05-18 11:30:00,44.46,44.61,44.4,44.41,6017.0,44.46,44.61,44.4,44.41,6017.0
2016-05-18 12:00:00,44.46,44.59,44.35,44.41,5850.0,44.46,44.59,44.35,44.41,5850.0
2016-05-18 12:30:00,44.42,44.55,44.28,44.53,2790.0,44.42,44.55,44.28,44.53,2790.0
2016-05-18 13:00:00,44.51,44.56,44.46,44.51,6037.0,44.51,44.56,44.46,44.51,6037.0
2016-05-18 13:30:00,44.52,44.59,44.34,44.35,6478.0,44.52,44.59,44.34,44.35,6478.0
2016-05-18 14:00:00,44.42,44.43,43.86,43.96,8000.0,44.42,44.43,43.86,43.96,8000.0
2016-05-18 14:30:00,43.85,44.15,43.72,44.1,8297.0,43.85,44.15,43.72,44.1,8297.0
2016-05-18 15:00:00,44.18,44.31,43.95,43.99,15595.0,44.18,44.31,43.95,43.99,15595.0
2016-05-18 15:30:00,44.02,44.2,43.96,44.19,32075.0,44.02,44.2,43.96,44.19,32075.0
2016-05-19 09:30:00,44.24,44.93,44.08,44.71,12621.0,44.24,44.93,44.08,44.71,12621.0
2016-05-19 10:00:00,44.77,44.82,44.39,44.53,6606.0,44.77,44.82,44.39,44.53,6606.0
2016-05-19 10:30:00,44.55,44.56,44.3,44.35,4405.0,44.55,44.56,44.3,44.35,4405.0
2016-05-19 11:00:00,44.32,44.41,43.96,43.96,7585.0,44.32,44.41,43.96,43.96,7585.0
2016-05-19 11:30:00,43.89,43.96,43.63,43.79,7231.0,43.89,43.96,43.63,43.79,7231.0
2016-05-19 12:00:00,43.82,44.01,43.74,43.9,4640.0,43.82,44.01,43.74,43.9,4640.0
2016-05-19 12:30:00,43.85,44.01,43.76,43.81,2600.0,43.85,44.01,43.76,43.81,2600.0
2016-05-19 13:00:00,43.87,44.14,43.78,44.14,4800.0,43.87,44.14,43.78,44.14,4800.0
2016-05-19 13:30:00,44.2,44.42,44.19,44.29,5200.0,44.2,44.42,44.19,44.29,5200.0
2016-05-19 14:00:00,44.29,44.46,44.26,44.29,8103.0,44.29,44.46,44.26,44.29,8103.0
2016-05-19 14:30:00,44.32,44.32,43.97,43.97,5800.0,44.32,44.32,43.97,43.97,5800.0
2016-05-19 15:00:00,43.91,44.15,43.91,44.09,13141.0,43.91,44.15,43.91,44.09,13141.0
2016-05-19 15:30:00,44.09,44.18,43.98,43.99,18044.0,44.09,44.18,43.98,43.99,18044.0
2016-05-20 09:30:00,44.27,44.68,43.99,44.49,5852.0,44.27,44.68,43.99,44.49,5852.0
2016-05-20 10:00:00,44.54,44.94,44.54,44.9,4776.0,44.54,44.94,44.54,44.9,4776.0
2016-05-20 10:30:00,44.94,45.45,44.94,45.25,18644.0,44.94,45.45,44.94,45.25,18644.0
2016-05-20 11:00:00,45.3,45.55,45.3,45.49,6524.0,45.3,45.55,45.3,45.49,6524.0
2016-05-20 11:30:00,45.45,45.64,45.45,45.64,4450.0,45.45,45.64,45.45,45.64,4450.0
2016-05-20 12:00:00,45.64,46.0,45.59,45.97,20082.0,45.64,46.0,45.59,45.97,20082.0
2016-05-20 12:30:00,45.91,46.81,45.85,46.65,26530.0,45.91,46.81,45.85,46.65,26530.0
2016-05-20 13:00:00,46.63,46.65,46.3,46.35,8757.0,46.63,46.65,46.3,46.35,8757.0
2016-05-20 13:30:00,46.3,46.36,46.0,46.0,10218.0,46.3,46.36,46.0,46.0,10218.0
2016-05-20 14:00:00,45.99,46.33,45.97,46.33,5706.0,45.99,46.33,45.97,46.33,5706.0
2016-05-20 14:30:00,46.34,46.34,46.16,46.16,7410.0,46.34,46.34,46.16,46.16,7410.0
2016-05-20 15:00:00,46.16,46.16,45.79,45.85,9407.0,46.16,46.16,45.79,45.85,9407.0
2016-05-20 15:30:00,45.86,45.88,45.54,45.65,61793.0,45.86,45.88,45.54,45.65,61793.0
2016-05-23 09:30:00,45.14,45.43,43.51,44.58,92948.0,45.14,45.43,43.51,44.58,92948.0
2016-05-23 10:00:00,44.56,44.66,43.9,43.9,40295.0,44.56,44.66,43.9,43.9,40295.0
2016-05-23 10:30:00,43.9,44.1,43.4,43.56,23590.0,43.9,44.1,43.4,43.56,23590.0
2016-05-23 11:00:00,43.57,43.81,43.45,43.72,24747.0,43.57,43.81,43.45,43.72,24747.0
2016-05-23 11:30:00,43.73,43.81,43.57,43.81,25773.0,43.73,43.81,43.57,43.81,25773.0
2016-05-23 12:00:00,43.84,43.91,43.63,43.78,18991.0,43.84,43.91,43.63,43.78,18991.0
2016-05-23 12:30:00,43.77,43.96,43.73,43.87,19912.0,43.77,43.96,43.73,43.87,19912.0
2016-05-23 13:00:00,43.87,43.96,43.79,43.8,8786.0,43.87,43.96,43.79,43.8,8786.0
2016-05-23 13:30:00,43.84,43.87,43.75,43.84,16555.0,43.84,43.87,43.75,43.84,16555.0
2016-05-23 14:00:00,43.84,43.99,43.79,43.99,11489.0,43.84,43.99,43.79,43.99,11489.0
2016-05-23 14:30:00,44.02,44.03,43.76,43.88,14699.0,44.02,44.03,43.76,43.88,14699.0
2016-05-23 15:00:00,43.86,43.92,43.77,43.87,30939.0,43.86,43.92,43.77,43.87,30939.0
2016-05-23 15:30:00,43.9,43.96,43.77,43.86,61215.0,43.9,43.96,43.77,43.86,61215.0
2016-05-24 09:30:00,44.09,44.92,44.05,44.86,12430.0,44.09,44.92,44.05,44.86,12430.0
2016-05-24 10:00:00,44.86,45.18,44.86,45.01,14582.0,44.86,45.18,44.86,45.01,14582.0
2016-05-24 10:30:00,45.01,45.28,45.0,45.27,14015.0,45.01,45.28,45.0,45.27,14015.0
2016-05-24 11:00:00,45.32,45.32,44.92,45.32,47927.0,45.32,45.32,44.92,45.32,47927.0
2016-05-24 11:30:00,45.35,45.59,45.28,45.42,16231.0,45.35,45.59,45.28,45.42,16231.0
2016-05-24 12:00:00,45.44,45.44,44.93,44.93,10450.0,45.44,45.44,44.93,44.93,10450.0
2016-05-24 12:30:00,45.0,45.1,44.92,45.09,10455.0,45.0,45.1,44.92,45.09,10455.0
2016-05-24 13:00:00,45.09,45.15,45.02,45.14,8000.0,45.09,45.15,45.02,45.14,8000.0
2016-05-24 13:30:00,45.13,45.73,45.08,45.44,22920.0,45.13,45.73,45.08,45.44,22920.0
2016-05-24 14:00:00,45.48,45.48,45.27,45.44,20444.0,45.48,45.48,45.27,45.44,20444.0
2016-05-24 14:30:00,45.45,45.48,45.35,45.44,12306.0,45.45,45.48,45.35,45.44,12306.0
2016-05-24 15:00:00,45.45,45.55,45.38,45.5,24310.0,45.45,45.55,45.38,45.5,24310.0
2016-05-24 15:30:00,45.5,45.5,45.41,45.46,55594.0,45.5,45.5,45.41,45.46,55594.0
2016-05-25 09:30:00,45.51,45.57,45.1,45.46,4516.0,45.51,45.57,45.1,45.46,4516.0
2016-05-25 10:00:00,45.15,45.52,45.14,45.44,3100.0,45.15,45.52,45.14,45.44,3100.0
2016-05-25 10:30:00,45.48,45.67,45.33,45.61,6638.0,45.48,45.67,45.33,45.61,6638.0
2016-05-25 11:00:00,45.61,45.62,45.46,45.48,3050.0,45.61,45.62,45.46,45.48,3050.0
2016-05-25 11:30:00,45.47,45.69,45.42,45.66,10246.0,45.47,45.69,45.42,45.66,10246.0
2016-05-25 12:00:00,45.69,45.7,45.44,45.55,6172.0,45.69,45.7,45.44,45.55,6172.0
2016-05-25 12:30:00,45.49,45.69,45.47,45.65,18152.0,45.49,45.69,45.47,45.65,18152.0
2016-05-25 13:00:00,45.65,45.77,45.6,45.69,14175.0,45.65,45.77,45.6,45.69,14175.0
2016-05-25 13:30:00,45.7,45.72,45.57,45.63,14879.0,45.7,45.72,45.57,45.63,14879.0
2016-05-25 14:00:00,45.61,45.69,45.59,45.63,11004.0,45.61,45.69,45.59,45.63,11004.0
2016-05-25 14:30:00,45.61,45.67,45.49,45.55,16573.0,45.61,45.67,45.49,45.55,16573.0
2016-05-25 15:00:00,45.55,45.63,45.5,45.59,19808.0,45.55,45.63,45.5,45.59,19808.0
2016-05-25 15:30:00,45.56,45.63,45.48,45.5,49541.0,45.56,45.63,45.48,45.5,49541.0
2016-05-26 09:30:00,45.18,45.77,44.69,44.92,22505.0,45.18,45.77,44.69,44.92,22505.0
2016-05-26 10:00:00,44.91,45.22,44.83,44.83,15986.0,44.91,45.22,44.83,44.83,15986.0
2016-05-26 10:30:00,44.91,45.01,44.72,45.01,24081.0,44.91,45.01,44.72,45.01,24081.0
2016-05-26 11:00:00,44.95,45.6,44.93,45.49,16166.0,44.95,45.6,44.93,45.49,16166.0
2016-05-26 11:30:00,45.47,45.69,45.4,45.69,7403.0,45.47,45.69,45.4,45.69,7403.0
2016-05-26 12:00:00,45.7,45.81,45.59,45.61,10608.0,45.7,45.81,45.59,45.61,10608.0
2016-05-26 12:30:00,45.59,45.62,45.35,45.36,7400.0,45.59,45.62,45.35,45.36,7400.0
2016-05-26 13:00:00,45.4,45.62,45.32,45.6,5421.0,45.4,45.62,45.32,45.6,5421.0
2016-05-26 13:30:00,45.6,45.97,45.58,45.86,7000.0,45.6,45.97,45.58,45.86,7000.0
2016-05-26 14:00:00,45.87,45.92,45.63,45.89,25232.0,45.87,45.92,45.63,45.89,25232.0
2016-05-26 14:30:00,45.98,46.08,45.91,46.0,27287.0,45.98,46.08,45.91,46.0,27287.0
2016-05-26 15:00:00,46.05,46.07,45.9,45.94,15079.0,46.05,46.07,45.9,45.94,15079.0
2016-05-26 15:30:00,45.94,45.95,45.6,45.68,67215.0,45.94,45.95,45.6,45.68,67215.0
2016-05-27 09:30:00,45.56,45.97,45.13,45.58,33855.0,45.56,45.97,45.13,45.58,33855.0
2016-05-27 10:00:00,45.51,46.04,45.49,45.82,10003.0,45.51,46.04,45.49,45.82,10003.0
2016-05-27 10:30:00,45.87,46.28,45.87,46.16,5301.0,45.87,46.28,45.87,46.16,5301.0
2016-05-27 11:00:00,46.15,46.16,46.05,46.06,14437.0,46.15,46.16,46.05,46.06,14437.0
2016-05-27 11:30:00,46.12,46.18,46.08,46.09,8700.0,46.12,46.18,46.08,46.09,8700.0
2016-05-27 12:00:00,46.11,46.15,45.98,46.0,10829.0,46.11,46.15,45.98,46.0,10829.0
2016-05-27 12:30:00,46.01,46.11,46.01,46.1,10001.0,46.01,46.11,46.01,46.1,10001.0
2016-05-27 13:00:00,46.11,46.12,46.04,46.08,8156.0,46.11,46.12,46.04,46.08,8156.0
2016-05-27 13:30:00,46.09,46.11,45.95,46.09,8513.0,46.09,46.11,45.95,46.09,8513.0
2016-05-27 14:00:00,46.05,46.19,45.85,46.15,21649.0,46.05,46.19,45.85,46.15,21649.0
2016-05-27 14:30:00,46.15,46.86,46.15,46.72,22673.0,46.15,46.86,46.15,46.72,22673.0
2016-05-27 15:00:00,46.75,46.75,46.47,46.63,18237.0,46.75,46.75,46.47,46.63,18237.0
2016-05-27 15:30:00,46.62,46.74,46.51,46.7,46468.0,46.62,46.74,46.51,46.7,46468.0
2016-05-31 09:30:00,46.95,47.0,46.59,46.64,17139.0,46.95,47.0,46.59,46.64,17139.0
2016-05-31 10:00:00,46.64,47.35,46.64,47.23,15106.0,46.64,47.35,46.64,47.23,15106.0
2016-05-31 10:30:00,47.23,47.23,46.75,47.22,10481.0,47.23,47.23,46.75,47.22,10481.0
2016-05-31 11:00:00,47.16,47.5,46.92,47.49,15060.0,47.16,47.5,46.92,47.49,15060.0
2016-05-31 11:30:00,47.46,47.49,46.95,47.06,21921.0,47.46,47.49,46.95,47.06,21921.0
2016-05-31 12:00:00,47.05,47.2,46.82,46.95,29215.0,47.05,47.2,46.82,46.95,29215.0
2016-05-31 12:30:00,46.93,47.19,46.87,47.16,28783.0,46.93,47.19,46.87,47.16,28783.0
2016-05-31 13:00:00,47.26,47.82,47.26,47.8,7691.0,47.26,47.82,47.26,47.8,7691.0
2016-05-31 13:30:00,47.81,47.85,47.45,47.58,10683.0,47.81,47.85,47.45,47.58,10683.0
2016-05-31 14:00:00,47.58,47.77,47.42,47.75,15555.0,47.58,47.77,47.42,47.75,15555.0
2016-05-31 14:30:00,47.77,47.84,47.68,47.8,10410.0,47.77,47.84,47.68,47.8,10410.0
2016-05-31 15:00:00,47.78,48.13,47.67,47.73,35916.0,47.78,48.13,47.67,47.73,35916.0
2016-05-31 15:30:00,47.73,47.85,47.58,47.75,76638.0,47.73,47.85,47.58,47.75,76638.0
2016-06-01 09:30:00,47.85,49.42,47.85,48.76,75846.0,47.85,49.42,47.85,48.76,75846.0
2016-06-01 10:00:00,48.8,50.14,48.8,49.89,68118.0,48.8,50.14,48.8,49.89,68118.0
2016-06-01 10:30:00,49.95,50.53,49.66,50.31,127861.0,49.95,50.53,49.66,50.31,127861.0
2016-06-01 11:00:00,50.24,50.93,50.09,50.81,73450.0,50.24,50.93,50.09,50.81,73450.0
2016-06-01 11:30:00,50.81,50.84,50.18,50.49,68930.0,50.81,50.84,50.18,50.49,68930.0
2016-06-01 12:00:00,50.49,50.75,50.18,50.2,44348.0,50.49,50.75,50.18,50.2,44348.0
2016-06-01 12:30:00,50.18,50.27,49.31,49.38,75689.0,50.18,50.27,49.31,49.38,75689.0
2016-06-01 13:00:00,49.45,49.75,49.39,49.4,17104.0,49.45,49.75,49.39,49.4,17104.0
2016-06-01 13:30:00,49.4,49.58,49.35,49.58,13863.0,49.4,49.58,49.35,49.58,13863.0
2016-06-01 14:00:00,49.57,49.64,49.26,49.64,39363.0,49.57,49.64,49.26,49.64,39363.0
2016-06-01 14:30:00,49.67,50.0,49.36,49.85,58659.0,49.67,50.0,49.36,49.85,58659.0
2016-06-01 15:00:00,49.85,50.66,49.82,50.3,68827.0,49.85,50.66,49.82,50.3,68827.0
2016-06-01 15:30:00,50.3,50.65,50.19,50.62,104731.0,50.3,50.65,50.19,50.62,104731.0
2016-06-02 09:30:00,50.49,50.61,49.6,49.98,18421.0,50.49,50.61,49.6,49.98,18421.0
2016-06-02 10:00:00,50.04,50.75,49.95,50.62,21566.0,50.04,50.75,49.95,50.62,21566.0
2016-06-02 10:30:00,50.62,50.96,50.6,50.78,10023.0,50.62,50.96,50.6,50.78,10023.0
2016-06-02 11:00:00,50.75,51.0,50.74,50.93,13592.0,50.75,51.0,50.74,50.93,13592.0
2016-06-02 11:30:00,50.98,51.64,50.98,51.46,17859.0,50.98,51.64,50.98,51.46,17859.0
2016-06-02 12:00:00,51.4,51.5,51.14,51.31,29400.0,51.4,51.5,51.14,51.31,29400.0
2016-06-02 12:30:00,51.31,51.75,51.31,51.62,13751.0,51.31,51.75,51.31,51.62,13751.0
2016-06-02 13:00:00,51.69,51.74,51.48,51.56,9769.0,51.69,51.74,51.48,51.56,9769.0
2016-06-02 13:30:00,51.56,51.94,51.36,51.65,37959.0,51.56,51.94,51.36,51.65,37959.0
2016-06-02 14:00:00,51.7,51.88,51.67,51.75,9455.0,51.7,51.88,51.67,51.75,9455.0
2016-06-02 14:30:00,51.74,51.98,51.71,51.85,9098.0,51.74,51.98,51.71,51.85,9098.0
2016-06-02 15:00:00,51.85,51.99,51.75,51.87,40287.0,51.85,51.99,51.75,51.87,40287.0
2016-06-02 15:30:00,51.86,52.0,51.85,52.0,56091.0,51.86,52.0,51.85,52.0,56091.0
2016-06-03 09:30:00,51.23,51.59,50.63,51.59,33262.0,51.23,51.59,50.63,51.59,33262.0
2016-06-03 10:00:00,51.51,51.64,51.06,51.27,33178.0,51.51,51.64,51.06,51.27,33178.0
2016-06-03 10:30:00,51.28,52.2,51.22,51.98,22280.0,51.28,52.2,51.22,51.98,22280.0
2016-06-03 11:00:00,51.95,51.97,51.43,51.76,113700.0,51.95,51.97,51.43,51.76,113700.0
2016-06-03 11:30:00,51.72,51.85,51.08,51.29,26760.0,51.72,51.85,51.08,51.29,26760.0
2016-06-03 12:00:00,51.38,51.47,51.17,51.32,23409.0,51.38,51.47,51.17,51.32,23409.0
2016-06-03 12:30:00,51.3,51.45,51.14,51.42,17851.0,51.3,51.45,51.14,51.42,17851.0
2016-06-03 13:00:00,51.44,51.44,51.18,51.19,49384.0,51.44,51.44,51.18,51.19,49384.0
2016-06-03 13:30:00,51.23,51.85,51.23,51.29,27166.0,51.23,51.85,51.23,51.29,27166.0
2016-06-03 14:00:00,51.28,51.4,51.23,51.4,14456.0,51.28,51.4,51.23,51.4,14456.0
2016-06-03 14:30:00,51.4,51.88,51.31,51.42,20698.0,51.4,51.88,51.31,51.42,20698.0
2016-06-03 15:00:00,51.42,51.72,51.23,51.69,38826.0,51.42,51.72,51.23,51.69,38826.0
2016-06-03 15:30:00,51.63,52.23,51.55,51.86,91183.0,51.63,52.23,51.55,51.86,91183.0
2016-06-06 09:30:00,51.95,51.99,51.69,51.72,34957.0,51.95,51.99,51.69,51.72,34957.0
2016-06-06 10:00:00,51.71,51.86,51.61,51.68,9102.0,51.71,51.86,51.61,51.68,9102.0
2016-06-06 10:30:00,51.56,51.66,51.31,51.47,9870.0,51.56,51.66,51.31,51.47,9870.0
2016-06-06 11:00:00,51.52,51.52,51.35,51.38,8280.0,51.52,51.52,51.35,51.38,8280.0
2016-06-06 11:30:00,51.44,51.62,51.38,51.58,12850.0,51.44,51.62,51.38,51.58,12850.0
2016-06-06 12:00:00,51.55,51.6,51.45,51.49,5300.0,51.55,51.6,51.45,51.49,5300.0
2016-06-06 12:30:00,51.59,51.66,51.44,51.52,4610.0,51.59,51.66,51.44,51.52,4610.0
2016-06-06 13:00:00,51.58,51.77,51.52,51.71,4934.0,51.58,51.77,51.52,51.71,4934.0
2016-06-06 13:30:00,51.67,51.86,51.63,51.75,6437.0,51.67,51.86,51.63,51.75,6437.0
2016-06-06 14:00:00,51.78,51.9,51.67,51.69,12330.0,51.78,51.9,51.67,51.69,12330.0
2016-06-06 14:30:00,51.7,51.88,51.63,51.76,20926.0,51.7,51.88,51.63,51.76,20926.0
2016-06-06 15:00:00,51.75,51.9,51.75,51.84,20951.0,51.75,51.9,51.75,51.84,20951.0
2016-06-06 15:30:00,51.85,51.95,51.78,51.84,70735.0,51.85,51.95,51.78,51.84,70735.0
2016-06-07 09:30:00,51.99,52.49,51.92,52.49,82187.0,51.99,52.49,51.92,52.49,82187.0
2016-06-07 10:00:00,52.45,53.08,52.45,52.85,7537.0,52.45,53.08,52.45,52.85,7537.0
2016-06-07 10:30:00,52.75,52.75,52.46,52.5,10375.0,52.75,52.75,52.46,52.5,10375.0
2016-06-07 11:00:00,52.48,52.64,52.45,52.59,17628.0,52.48,52.64,52.45,52.59,17628.0
2016-06-07 11:30:00,52.56,52.65,52.47,52.52,17717.0,52.56,52.65,52.47,52.52,17717.0
2016-06-07 12:00:00,52.53,52.59,52.35,52.36,10815.0,52.53,52.59,52.35,52.36,10815.0
2016-06-07 12:30:00,52.4,52.45,52.2,52.24,15759.0,52.4,52.45,52.2,52.24,15759.0
2016-06-07 13:00:00,52.24,52.27,52.14,52.26,16607.0,52.24,52.27,52.14,52.26,16607.0
2016-06-07 13:30:00,52.22,52.35,52.15,52.35,16064.0,52.22,52.35,52.15,52.35,16064.0
2016-06-07 14:00:00,52.37,52.6,52.33,52.48,17825.0,52.37,52.6,52.33,52.48,17825.0
2016-06-07 14:30:00,52.5,52.53,52.22,52.29,13529.0,52.5,52.53,52.22,52.29,13529.0
2016-06-07 15:00:00,52.3,52.38,52.21,52.25,32532.0,52.3,52.38,52.21,52.25,32532.0
2016-06-07 15:30:00,52.25,52.34,52.17,52.24,40841.0,52.25,52.34,52.17,52.24,40841.0
2016-06-08 09:30:00,52.21,52.21,51.55,51.82,9167.0,52.21,52.21,51.55,51.82,9167.0
2016-06-08 10:00:00,51.81,52.01,51.68,51.8,15725.0,51.81,52.01,51.68,51.8,15725.0
2016-06-08 10:30:00,51.8,51.88,51.65,51.82,10000.0,51.8,51.88,51.65,51.82,10000.0
2016-06-08 11:00:00,51.83,52.17,51.77,52.14,9476.0,51.83,52.17,51.77,52.14,9476.0
2016-06-08 11:30:00,52.2,52.48,52.0,52.0,84996.0,52.2,52.48,52.0,52.0,84996.0
2016-06-08 12:00:00,52.04,52.36,51.96,52.27,30246.0,52.04,52.36,51.96,52.27,30246.0
2016-06-08 12:30:00,52.16,52.26,51.94,52.0,18129.0,52.16,52.26,51.94,52.0,18129.0
2016-06-08 13:00:00,51.98,52.05,51.93,52.0,13579.0,51.98,52.05,51.93,52.0,13579.0
2016-06-08 13:30:00,51.95,52.03,51.94,52.0,8538.0,51.95,52.03,51.94,52.0,8538.0
2016-06-08 14:00:00,52.01,52.06,51.88,52.01,19238.0,52.01,52.06,51.88,52.01,19238.0
2016-06-08 14:30:00,52.01,52.04,51.97,52.01,18099.0,52.01,52.04,51.97,52.01,18099.0
2016-06-08 15:00:00,52.0,52.18,51.98,52.15,23039.0,52.0,52.18,51.98,52.15,23039.0
2016-06-08 15:30:00,52.18,52.28,52.11,52.12,27631.0,52.18,52.28,52.11,52.12,27631.0
2016-06-09 09:30:00,50.7,51.83,49.84,50.59,51963.0,50.7,51.83,49.84,50.59,51963.0
2016-06-09 10:00:00,50.62,50.73,49.67,50.24,60510.0,50.62,50.73,49.67,50.24,60510.0
2016-06-09 10:30:00,50.19,50.28,49.94,49.94,35271.0,50.19,50.28,49.94,49.94,35271.0
2016-06-09 11:00:00,49.97,50.05,49.87,50.0,24220.0,49.97,50.05,49.87,50.0,24220.0
2016-06-09 11:30:00,49.98,49.98,49.74,49.93,26382.0,49.98,49.98,49.74,49.93,26382.0
2016-06-09 12:00:00,49.9,49.9,49.57,49.57,13901.0,49.9,49.9,49.57,49.57,13901.0
2016-06-09 12:30:00,49.55,49.83,49.34,49.74,30247.0,49.55,49.83,49.34,49.74,30247.0
2016-06-09 13:00:00,49.79,49.79,49.44,49.44,26600.0,49.79,49.79,49.44,49.44,26600.0
2016-06-09 13:30:00,49.41,49.5,49.25,49.28,20785.0,49.41,49.5,49.25,49.28,20785.0
2016-06-09 14:00:00,49.26,49.27,48.97,48.97,33003.0,49.26,49.27,48.97,48.97,33003.0
2016-06-09 14:30:00,48.99,50.11,48.99,49.83,20770.0,48.99,50.11,48.99,49.83,20770.0
2016-06-09 15:00:00,49.84,49.88,49.38,49.5,30239.0,49.84,49.88,49.38,49.5,30239.0
2016-06-09 15:30:00,49.48,49.53,49.08,49.48,76711.0,49.48,49.53,49.08,49.48,76711.0
2016-06-10 09:30:00,49.51,50.88,49.45,50.54,44610.0,49.51,50.88,49.45,50.54,44610.0
2016-06-10 10:00:00,50.23,50.58,50.23,50.41,20408.0,50.23,50.58,50.23,50.41,20408.0
2016-06-10 10:30:00,50.48,50.49,49.82,49.98,29424.0,50.48,50.49,49.82,49.98,29424.0
2016-06-10 11:00:00,50.0,50.55,50.0,50.21,17779.0,50.0,50.55,50.0,50.21,17779.0
2016-06-10 11:30:00,50.23,50.27,49.77,49.84,7056.0,50.23,50.27,49.77,49.84,7056.0
2016-06-10 12:00:00,49.88,49.98,49.25,49.36,10430.0,49.88,49.98,49.25,49.36,10430.0
2016-06-10 12:30:00,49.46,49.61,49.34,49.46,7992.0,49.46,49.61,49.34,49.46,7992.0
2016-06-10 13:00:00,49.44,49.44,49.25,49.4,6300.0,49.44,49.44,49.25,49.4,6300.0
2016-06-10 13:30:00,49.42,49.49,49.25,49.25,14500.0,49.42,49.49,49.25,49.25,14500.0
2016-06-10 14:00:00,49.25,49.36,49.19,49.19,13621.0,49.25,49.36,49.19,49.19,13621.0
2016-06-10 14:30:00,49.19,49.33,49.0,49.08,21102.0,49.19,49.33,49.0,49.08,21102.0
2016-06-10 15:00:00,49.09,49.14,48.87,49.09,18809.0,49.09,49.14,48.87,49.09,18809.0
2016-06-10 15:30:00,49.07,49.11,48.99,49.05,44547.0,49.07,49.11,48.99,49.05,44547.0
2016-06-13 09:30:00,48.99,48.99,46.21,48.73,167292.0,48.99,48.99,46.21,48.73,167292.0
2016-06-13 10:00:00,48.93,49.15,48.47,49.11,83745.0,48.93,49.15,48.47,49.11,83745.0
2016-06-13 10:30:00,49.1,49.13,48.65,48.93,21681.0,49.1,49.13,48.65,48.93,21681.0
2016-06-13 11:00:00,48.91,49.07,48.8,49.0,24402.0,48.91,49.07,48.8,49.0,24402.0
2016-06-13 11:30:00,48.98,49.03,48.53,48.55,8127.0,48.98,49.03,48.53,48.55,8127.0
2016-06-13 12:00:00,48.52,48.96,48.48,48.92,32617.0,48.52,48.96,48.48,48.92,32617.0
2016-06-13 12:30:00,48.93,49.17,48.9,49.09,10321.0,48.93,49.17,48.9,49.09,10321.0
2016-06-13 13:00:00,49.1,49.1,48.98,49.03,5211.0,49.1,49.1,48.98,49.03,5211.0
2016-06-13 13:30:00,49.09,49.13,48.78,48.94,13125.0,49.09,49.13,48.78,48.94,13125.0
2016-06-13 14:00:00,48.89,48.94,48.78,48.89,9190.0,48.89,48.94,48.78,48.89,9190.0
2016-06-13 14:30:00,48.83,48.98,48.79,48.79,13902.0,48.83,48.98,48.79,48.79,13902.0
2016-06-13 15:00:00,48.8,48.86,48.59,48.6,17370.0,48.8,48.86,48.59,48.6,17370.0
2016-06-13 15:30:00,48.58,48.68,48.29,48.3,66149.0,48.58,48.68,48.29,48.3,66149.0
2016-06-14 09:30:00,48.13,48.79,47.88,48.21,17965.0,48.13,48.79,47.88,48.21,17965.0
2016-06-14 10:00:00,48.33,48.6,47.89,48.0,23872.0,48.33,48.6,47.89,48.0,23872.0
2016-06-14 10:30:00,48.35,48.68,48.16,48.16,17935.0,48.35,48.68,48.16,48.16,17935.0
2016-06-14 11:00:00,48.16,48.43,48.15,48.26,10485.0,48.16,48.43,48.15,48.26,10485.0
2016-06-14 11:30:00,48.19,48.4,48.12,48.23,7454.0,48.19,48.4,48.12,48.23,7454.0
2016-06-14 12:00:00,48.14,48.54,48.06,48.43,6754.0,48.14,48.54,48.06,48.43,6754.0
2016-06-14 12:30:00,48.53,48.56,47.96,47.96,12252.0,48.53,48.56,47.96,47.96,12252.0
2016-06-14 13:00:00,47.94,48.14,47.71,47.93,16610.0,47.94,48.14,47.71,47.93,16610.0
2016-06-14 13:30:00,47.94,48.12,47.81,47.84,6800.0,47.94,48.12,47.81,47.84,6800.0
2016-06-14 14:00:00,47.87,48.11,47.64,48.03,12550.0,47.87,48.11,47.64,48.03,12550.0
2016-06-14 14:30:00,48.09,48.18,47.76,47.81,13238.0,48.09,48.18,47.76,47.81,13238.0
2016-06-14 15:00:00,47.85,48.26,47.75,48.13,14927.0,47.85,48.26,47.75,48.13,14927.0
2016-06-14 15:30:00,48.16,48.34,48.07,48.22,37335.0,48.16,48.34,48.07,48.22,37335.0
2016-06-15 09:30:00,48.56,48.84,48.22,48.46,5264.0,48.56,48.84,48.22,48.46,5264.0
2016-06-15 10:00:00,48.61,49.07,48.6,48.81,11414.0,48.61,49.07,48.6,48.81,11414.0
2016-06-15 10:30:00,48.82,48.9,48.77,48.81,10301.0,48.82,48.9,48.77,48.81,10301.0
2016-06-15 11:00:00,48.89,48.9,48.5,48.54,7990.0,48.89,48.9,48.5,48.54,7990.0
2016-06-15 11:30:00,48.54,48.87,48.48,48.87,7544.0,48.54,48.87,48.48,48.87,7544.0
2016-06-15 12:00:00,48.9,48.9,48.78,48.84,9708.0,48.9,48.9,48.78,48.84,9708.0
2016-06-15 12:30:00,48.69,48.86,48.67,48.73,3000.0,48.69,48.86,48.67,48.73,3000.0
2016-06-15 13:00:00,48.7,48.82,48.62,48.76,11940.0,48.7,48.82,48.62,48.76,11940.0
2016-06-15 13:30:00,48.76,48.84,48.58,48.58,7769.0,48.76,48.84,48.58,48.58,7769.0
2016-06-15 14:00:00,48.62,48.72,48.2,48.2,6371.0,48.62,48.72,48.2,48.2,6371.0
2016-06-15 14:30:00,48.16,48.54,48.1,48.37,17633.0,48.16,48.54,48.1,48.37,17633.0
2016-06-15 15:00:00,48.43,48.58,48.35,48.54,14061.0,48.43,48.58,48.35,48.54,14061.0
2016-06-15 15:30:00,48.53,48.72,48.37,48.46,46068.0,48.53,48.72,48.37,48.46,46068.0
2016-06-16 09:30:00,48.08,48.6,47.75,47.75,5780.0,48.08,48.6,47.75,47.75,5780.0
2016-06-16 10:00:00,48.0,48.01,47.58,47.62,6603.0,48.0,48.01,47.58,47.62,6603.0
2016-06-16 10:30:00,47.75,47.75,47.5,47.66,10056.0,47.75,47.75,47.5,47.66,10056.0
2016-06-16 11:00:00,47.73,47.89,47.59,47.85,14864.0,47.73,47.89,47.59,47.85,14864.0
2016-06-16 11:30:00,47.91,48.06,47.68,47.74,7650.0,47.91,48.06,47.68,47.74,7650.0
2016-06-16 12:00:00,47.7,47.8,47.52,47.71,17308.0,47.7,47.8,47.52,47.71,17308.0
2016-06-16 12:30:00,47.71,47.72,47.51,47.71,10128.0,47.71,47.72,47.51,47.71,10128.0
2016-06-16 13:00:00,47.65,47.73,47.55,47.67,9300.0,47.65,47.73,47.55,47.67,9300.0
2016-06-16 13:30:00,47.56,47.7,47.34,47.44,8607.0,47.56,47.7,47.34,47.44,8607.0
2016-06-16 14:00:00,47.44,47.8,47.35,47.39,20346.0,47.44,47.8,47.35,47.39,20346.0
2016-06-16 14:30:00,47.45,47.68,47.41,47.54,12458.0,47.45,47.68,47.41,47.54,12458.0
2016-06-16 15:00:00,47.62,47.83,47.54,47.7,21163.0,47.62,47.83,47.54,47.7,21163.0
2016-06-16 15:30:00,47.75,47.75,47.48,47.63,50753.0,47.75,47.75,47.48,47.63,50753.0
2016-06-17 09:30:00,47.7,47.7,46.98,47.01,52998.0,47.7,47.7,46.98,47.01,52998.0
2016-06-17 10:00:00,46.98,47.02,46.37,46.37,15570.0,46.98,47.02,46.37,46.37,15570.0
2016-06-17 10:30:00,46.37,46.4,45.91,46.27,58697.0,46.37,46.4,45.91,46.27,58697.0
2016-06-17 11:00:00,46.23,46.41,46.15,46.34,15677.0,46.23,46.41,46.15,46.34,15677.0
2016-06-17 11:30:00,46.33,46.6,46.23,46.41,5900.0,46.33,46.6,46.23,46.41,5900.0
2016-06-17 12:00:00,46.4,46.76,46.06,46.06,12244.0,46.4,46.76,46.06,46.06,12244.0
2016-06-17 12:30:00,46.19,46.44,46.12,46.13,11090.0,46.19,46.44,46.12,46.13,11090.0
2016-06-17 13:00:00,46.24,46.3,45.92,46.23,19351.0,46.24,46.3,45.92,46.23,19351.0
2016-06-17 13:30:00,46.21,46.32,46.12,46.18,19985.0,46.21,46.32,46.12,46.18,19985.0
2016-06-17 14:00:00,46.17,46.33,46.05,46.3,11914.0,46.17,46.33,46.05,46.3,11914.0
2016-06-17 14:30:00,46.24,46.31,46.16,46.18,7400.0,46.24,46.31,46.16,46.18,7400.0
2016-06-17 15:00:00,46.14,46.4,46.07,46.31,21557.0,46.14,46.4,46.07,46.31,21557.0
2016-06-17 15:30:00,46.44,46.81,46.41,46.65,65699.0,46.44,46.81,46.41,46.65,65699.0
2016-06-20 09:30:00,47.33,47.57,46.84,47.46,9531.0,47.33,47.57,46.84,47.46,9531.0
2016-06-20 10:00:00,47.5,48.51,47.5,48.4,14548.0,47.5,48.51,47.5,48.4,14548.0
2016-06-20 10:30:00,48.51,48.66,48.3,48.6,14200.0,48.51,48.66,48.3,48.6,14200.0
2016-06-20 11:00:00,48.56,48.79,48.55,48.68,10625.0,48.56,48.79,48.55,48.68,10625.0
2016-06-20 11:30:00,48.68,48.82,48.63,48.82,8600.0,48.68,48.82,48.63,48.82,8600.0
2016-06-20 12:00:00,48.85,48.95,48.67,48.7,7419.0,48.85,48.95,48.67,48.7,7419.0
2016-06-20 12:30:00,48.72,48.72,48.36,48.36,9100.0,48.72,48.72,48.36,48.36,9100.0
2016-06-20 13:00:00,48.43,48.48,48.33,48.37,7050.0,48.43,48.48,48.33,48.37,7050.0
2016-06-20 13:30:00,48.42,48.57,48.41,48.5,9909.0,48.42,48.57,48.41,48.5,9909.0
2016-06-20 14:00:00,48.48,48.5,48.19,48.19,12474.0,48.48,48.5,48.19,48.19,12474.0
2016-06-20 14:30:00,48.17,48.36,48.07,48.31,12109.0,48.17,48.36,48.07,48.31,12109.0
2016-06-20 15:00:00,48.3,48.3,47.92,47.93,9935.0,48.3,48.3,47.92,47.93,9935.0
2016-06-20 15:30:00,47.88,47.9,47.59,47.59,63373.0,47.88,47.9,47.59,47.59,63373.0
2016-06-21 09:30:00,47.69,47.86,47.39,47.51,4498.0,47.69,47.86,47.39,47.51,4498.0
2016-06-21 10:00:00,47.5,47.62,47.12,47.2,11085.0,47.5,47.62,47.12,47.2,11085.0
2016-06-21 10:30:00,47.15,47.24,46.85,46.85,7638.0,47.15,47.24,46.85,46.85,7638.0
2016-06-21 11:00:00,46.87,47.25,46.87,47.15,20460.0,46.87,47.25,46.87,47.15,20460.0
2016-06-21 11:30:00,47.2,47.2,46.64,46.7,8959.0,47.2,47.2,46.64,46.7,8959.0
2016-06-21 12:00:00,46.8,46.89,46.68,46.8,6496.0,46.8,46.89,46.68,46.8,6496.0
2016-06-21 12:30:00,46.8,46.8,46.59,46.67,6387.0,46.8,46.8,46.59,46.67,6387.0
2016-06-21 13:00:00,46.67,46.76,46.6,46.61,4200.0,46.67,46.76,46.6,46.61,4200.0
2016-06-21 13:30:00,46.63,46.79,46.54,46.74,5900.0,46.63,46.79,46.54,46.74,5900.0
2016-06-21 14:00:00,46.74,46.86,46.69,46.84,8200.0,46.74,46.86,46.69,46.84,8200.0
2016-06-21 14:30:00,46.83,46.9,46.54,46.56,20292.0,46.83,46.9,46.54,46.56,20292.0
2016-06-21 15:00:00,46.54,46.66,46.52,46.57,26850.0,46.54,46.66,46.52,46.57,26850.0
2016-06-21 15:30:00,46.57,46.69,46.45,46.61,44734.0,46.57,46.69,46.45,46.61,44734.0
2016-06-22 09:30:00,46.75,46.82,45.97,46.04,55184.0,46.75,46.82,45.97,46.04,55184.0
2016-06-22 10:00:00,46.0,46.21,45.99,46.19,16300.0,46.0,46.21,45.99,46.19,16300.0
2016-06-22 10:30:00,46.15,46.58,46.05,46.42,27163.0,46.15,46.58,46.05,46.42,27163.0
2016-06-22 11:00:00,46.4,46.45,46.2,46.4,29093.0,46.4,46.45,46.2,46.4,29093.0
2016-06-22 11:30:00,46.39,46.4,46.16,46.35,25757.0,46.39,46.4,46.16,46.35,25757.0
2016-06-22 12:00:00,46.36,46.36,46.14,46.27,25661.0,46.36,46.36,46.14,46.27,25661.0
2016-06-22 12:30:00,46.19,46.36,46.17,46.35,16651.0,46.19,46.36,46.17,46.35,16651.0
2016-06-22 13:00:00,46.35,46.35,45.86,45.86,14055.0,46.35,46.35,45.86,45.86,14055.0
2016-06-22 13:30:00,45.86,46.35,45.81,46.19,14467.0,45.86,46.35,45.81,46.19,14467.0
2016-06-22 14:00:00,46.18,46.25,46.09,46.16,30510.0,46.18,46.25,46.09,46.16,30510.0
2016-06-22 14:30:00,46.16,46.3,46.09,46.2,17696.0,46.16,46.3,46.09,46.2,17696.0
2016-06-22 15:00:00,46.19,46.34,46.13,46.3,25134.0,46.19,46.34,46.13,46.3,25134.0
2016-06-22 15:30:00,46.29,46.46,46.28,46.41,62514.0,46.29,46.46,46.28,46.41,62514.0
2016-06-23 09:30:00,47.12,47.21,46.58,47.09,13655.0,47.12,47.21,46.58,47.09,13655.0
2016-06-23 10:00:00,47.23,47.62,47.23,47.4,12855.0,47.23,47.62,47.23,47.4,12855.0
2016-06-23 10:30:00,47.22,47.45,47.07,47.4,10800.0,47.22,47.45,47.07,47.4,10800.0
2016-06-23 11:00:00,47.41,47.65,47.39,47.55,14268.0,47.41,47.65,47.39,47.55,14268.0
2016-06-23 11:30:00,47.57,47.8,47.56,47.6,9877.0,47.57,47.8,47.56,47.6,9877.0
2016-06-23 12:00:00,47.66,47.76,47.53,47.67,9800.0,47.66,47.76,47.53,47.67,9800.0
2016-06-23 12:30:00,47.65,47.65,47.5,47.52,9997.0,47.65,47.65,47.5,47.52,9997.0
2016-06-23 13:00:00,47.58,47.61,47.5,47.55,7925.0,47.58,47.61,47.5,47.55,7925.0
2016-06-23 13:30:00,47.59,47.63,47.5,47.59,11515.0,47.59,47.63,47.5,47.59,11515.0
2016-06-23 14:00:00,47.67,48.38,47.61,48.03,81934.0,47.67,48.38,47.61,48.03,81934.0
2016-06-23 14:30:00,47.95,48.43,47.95,48.3,13489.0,47.95,48.43,47.95,48.3,13489.0
2016-06-23 15:00:00,48.32,48.41,48.14,48.19,18601.0,48.32,48.41,48.14,48.19,18601.0
2016-06-23 15:30:00,48.19,48.66,48.14,48.66,67051.0,48.19,48.66,48.14,48.66,67051.0
2016-06-24 09:30:00,45.0,46.53,44.86,46.0,60371.0,45.0,46.53,44.86,46.0,60371.0
2016-06-24 10:00:00,46.02,46.49,46.0,46.49,27139.0,46.02,46.49,46.0,46.49,27139.0
2016-06-24 10:30:00,46.45,47.27,46.44,47.11,44344.0,46.45,47.27,46.44,47.11,44344.0
2016-06-24 11:00:00,47.1,47.41,46.93,47.17,21734.0,47.1,47.41,46.93,47.17,21734.0
2016-06-24 11:30:00,47.11,47.19,46.62,46.75,16274.0,47.11,47.19,46.62,46.75,16274.0
2016-06-24 12:00:00,46.7,46.72,46.38,46.67,19252.0,46.7,46.72,46.38,46.67,19252.0
2016-06-24 12:30:00,46.71,46.75,45.71,45.71,27586.0,46.71,46.75,45.71,45.71,27586.0
2016-06-24 13:00:00,45.68,46.05,45.6,46.0,26936.0,45.68,46.05,45.6,46.0,26936.0
2016-06-24 13:30:00,45.96,46.08,45.66,45.9,31008.0,45.96,46.08,45.66,45.9,31008.0
2016-06-24 14:00:00,45.88,45.97,45.36,45.64,29230.0,45.88,45.97,45.36,45.64,29230.0
2016-06-24 14:30:00,45.54,45.75,45.38,45.43,31878.0,45.54,45.75,45.38,45.43,31878.0
2016-06-24 15:00:00,45.42,45.47,44.85,44.89,68325.0,45.42,45.47,44.85,44.89,68325.0
2016-06-24 15:30:00,44.9,45.1,44.56,44.94,188466.0,44.9,45.1,44.56,44.94,188466.0
2016-06-27 09:30:00,44.77,45.41,43.97,45.25,24074.0,44.77,45.41,43.97,45.25,24074.0
2016-06-27 10:00:00,45.24,45.4,43.77,43.89,36537.0,45.24,45.4,43.77,43.89,36537.0
2016-06-27 10:30:00,43.96,43.96,42.9,42.94,35697.0,43.96,43.96,42.9,42.94,35697.0
2016-06-27 11:00:00,42.95,43.34,42.31,42.41,35189.0,42.95,43.34,42.31,42.41,35189.0
2016-06-27 11:30:00,42.41,42.54,42.0,42.26,23545.0,42.41,42.54,42.0,42.26,23545.0
2016-06-27 12:00:00,42.27,42.5,41.86,42.46,25266.0,42.27,42.5,41.86,42.46,25266.0
2016-06-27 12:30:00,42.5,42.78,42.36,42.65,19599.0,42.5,42.78,42.36,42.65,19599.0
2016-06-27 13:00:00,42.68,42.72,42.38,42.38,17084.0,42.68,42.72,42.38,42.38,17084.0
2016-06-27 13:30:00,42.39,42.4,42.1,42.25,16046.0,42.39,42.4,42.1,42.25,16046.0
2016-06-27 14:00:00,42.13,42.31,41.76,41.98,22592.0,42.13,42.31,41.76,41.98,22592.0
2016-06-27 14:30:00,41.96,42.16,41.87,41.98,44307.0,41.96,42.16,41.87,41.98,44307.0
2016-06-27 15:00:00,42.02,42.1,41.66,41.66,28111.0,42.02,42.1,41.66,41.66,28111.0
2016-06-27 15:30:00,41.63,41.92,41.63,41.69,95463.0,41.63,41.92,41.63,41.69,95463.0
2016-06-28 09:30:00,42.46,43.43,42.44,43.39,20781.0,42.46,43.43,42.44,43.39,20781.0
2016-06-28 10:00:00,43.41,43.99,43.19,43.59,37971.0,43.41,43.99,43.19,43.59,37971.0
2016-06-28 10:30:00,43.63,43.67,42.74,43.06,12907.0,43.63,43.67,42.74,43.06,12907.0
2016-06-28 11:00:00,42.99,43.06,42.5,42.5,10087.0,42.99,43.06,42.5,42.5,10087.0
2016-06-28 11:30:00,42.39,42.8,42.31,42.79,7101.0,42.39,42.8,42.31,42.79,7101.0
2016-06-28 12:00:00,42.71,43.02,42.7,42.72,9609.0,42.71,43.02,42.7,42.72,9609.0
2016-06-28 12:30:00,42.76,42.97,42.76,42.96,13829.0,42.76,42.97,42.76,42.96,13829.0
2016-06-28 13:00:00,42.96,43.04,42.59,42.6,11417.0,42.96,43.04,42.59,42.6,11417.0
2016-06-28 13:30:00,42.71,42.88,42.57,42.64,10700.0,42.71,42.88,42.57,42.64,10700.0
2016-06-28 14:00:00,42.58,42.69,42.42,42.43,20700.0,42.58,42.69,42.42,42.43,20700.0
2016-06-28 14:30:00,42.47,42.85,42.29,42.29,51686.0,42.47,42.85,42.29,42.29,51686.0
2016-06-28 15:00:00,42.3,42.75,42.2,42.3,31391.0,42.3,42.75,42.2,42.3,31391.0
2016-06-28 15:30:00,42.34,42.51,42.25,42.37,80306.0,42.34,42.51,42.25,42.37,80306.0
2016-06-29 09:30:00,42.98,43.28,42.05,42.16,10558.0,42.98,43.28,42.05,42.16,10558.0
2016-06-29 10:00:00,42.04,42.59,42.0,42.24,32060.0,42.04,42.59,42.0,42.24,32060.0
2016-06-29 10:30:00,42.24,42.46,42.2,42.3,28758.0,42.24,42.46,42.2,42.3,28758.0
2016-06-29 11:00:00,42.33,43.05,42.3,43.0,28596.0,42.33,43.05,42.3,43.0,28596.0
2016-06-29 11:30:00,42.97,43.6,42.94,43.41,37817.0,42.97,43.6,42.94,43.41,37817.0
2016-06-29 12:00:00,43.39,43.88,43.23,43.69,33658.0,43.39,43.88,43.23,43.69,33658.0
2016-06-29 12:30:00,43.7,43.99,43.6,43.69,13811.0,43.7,43.99,43.6,43.69,13811.0
2016-06-29 13:00:00,43.72,43.93,43.41,43.93,25349.0,43.72,43.93,43.41,43.93,25349.0
2016-06-29 13:30:00,43.94,44.08,43.85,44.06,16729.0,43.94,44.08,43.85,44.06,16729.0
2016-06-29 14:00:00,43.99,44.07,43.93,43.95,13770.0,43.99,44.07,43.93,43.95,13770.0
2016-06-29 14:30:00,43.95,44.19,43.87,43.93,10781.0,43.95,44.19,43.87,43.93,10781.0
2016-06-29 15:00:00,43.94,44.18,43.82,43.86,21986.0,43.94,44.18,43.82,43.86,21986.0
2016-06-29 15:30:00,43.86,44.13,43.75,44.02,79490.0,43.86,44.13,43.75,44.02,79490.0
2016-06-30 09:30:00,44.0,44.18,43.61,43.76,6321.0,44.0,44.18,43.61,43.76,6321.0
2016-06-30 10:00:00,43.67,43.71,42.9,42.99,18271.0,43.67,43.71,42.9,42.99,18271.0
2016-06-30 10:30:00,42.93,43.47,42.92,43.47,15355.0,42.93,43.47,42.92,43.47,15355.0
2016-06-30 11:00:00,43.5,43.89,43.13,43.26,25628.0,43.5,43.89,43.13,43.26,25628.0
2016-06-30 11:30:00,43.29,43.34,43.2,43.23,8530.0,43.29,43.34,43.2,43.23,8530.0
2016-06-30 12:00:00,43.29,43.39,43.11,43.3,9131.0,43.29,43.39,43.11,43.3,9131.0
2016-06-30 12:30:00,43.3,43.36,43.17,43.17,5000.0,43.3,43.36,43.17,43.17,5000.0
2016-06-30 13:00:00,43.23,43.26,42.94,42.94,11885.0,43.23,43.26,42.94,42.94,11885.0
2016-06-30 13:30:00,42.96,43.1,42.83,42.83,5778.0,42.96,43.1,42.83,42.83,5778.0
2016-06-30 14:00:00,42.86,42.94,42.79,42.84,9497.0,42.86,42.94,42.79,42.84,9497.0
2016-06-30 14:30:00,42.81,43.15,42.79,43.09,11045.0,42.81,43.15,42.79,43.09,11045.0
2016-06-30 15:00:00,43.07,43.12,42.91,43.06,16102.0,43.07,43.12,42.91,43.06,16102.0
2016-06-30 15:30:00,43.05,43.42,43.0,43.4,48353.0,43.05,43.42,43.0,43.4,48353.0
2016-07-01 09:30:00,43.36,43.96,43.34,43.43,12514.0,43.36,43.96,43.34,43.43,12514.0
2016-07-01 10:00:00,43.45,43.88,43.45,43.68,4185.0,43.45,43.88,43.45,43.68,4185.0
2016-07-01 10:30:00,43.65,43.96,43.6,43.96,11310.0,43.65,43.96,43.6,43.96,11310.0
2016-07-01 11:00:00,43.91,43.91,43.52,43.73,31523.0,43.91,43.91,43.52,43.73,31523.0
2016-07-01 11:30:00,43.74,44.06,43.7,44.06,25256.0,43.74,44.06,43.7,44.06,25256.0
2016-07-01 12:00:00,44.1,44.14,43.84,43.86,13082.0,44.1,44.14,43.84,43.86,13082.0
2016-07-01 12:30:00,43.87,43.87,43.71,43.77,19638.0,43.87,43.87,43.71,43.77,19638.0
2016-07-01 13:00:00,43.77,43.82,43.72,43.72,6234.0,43.77,43.82,43.72,43.72,6234.0
2016-07-01 13:30:00,43.7,43.76,43.41,43.46,4529.0,43.7,43.76,43.41,43.46,4529.0
2016-07-01 14:00:00,43.46,43.58,43.45,43.55,5310.0,43.46,43.58,43.45,43.55,5310.0
2016-07-01 14:30:00,43.56,43.58,43.4,43.56,6398.0,43.56,43.58,43.4,43.56,6398.0
2016-07-01 15:00:00,43.54,43.63,43.52,43.58,6100.0,43.54,43.63,43.52,43.58,6100.0
2016-07-01 15:30:00,43.59,43.59,43.3,43.44,36386.0,43.59,43.59,43.3,43.44,36386.0
2016-07-05 09:30:00,42.94,43.14,42.24,42.36,12319.0,42.94,43.14,42.24,42.36,12319.0
2016-07-05 10:00:00,42.4,42.47,42.07,42.35,13976.0,42.4,42.47,42.07,42.35,13976.0
2016-07-05 10:30:00,42.29,42.51,42.29,42.41,4900.0,42.29,42.51,42.29,42.41,4900.0
2016-07-05 11:00:00,42.41,42.7,42.41,42.7,4123.0,42.41,42.7,42.41,42.7,4123.0
2016-07-05 11:30:00,42.64,42.71,42.37,42.45,9517.0,42.64,42.71,42.37,42.45,9517.0
2016-07-05 12:00:00,42.46,42.63,42.44,42.53,6076.0,42.46,42.63,42.44,42.53,6076.0
2016-07-05 12:30:00,42.53,42.61,42.23,42.25,4000.0,42.53,42.61,42.23,42.25,4000.0
2016-07-05 13:00:00,42.27,42.27,42.0,42.19,3942.0,42.27,42.27,42.0,42.19,3942.0
2016-07-05 13:30:00,42.15,42.16,41.95,42.07,7046.0,42.15,42.16,41.95,42.07,7046.0
2016-07-05 14:00:00,42.04,42.39,42.03,42.2,7300.0,42.04,42.39,42.03,42.2,7300.0
2016-07-05 14:30:00,42.19,42.33,42.08,42.19,7400.0,42.19,42.33,42.08,42.19,7400.0
2016-07-05 15:00:00,42.21,42.52,42.18,42.52,8941.0,42.21,42.52,42.18,42.52,8941.0
2016-07-05 15:30:00,42.52,42.68,42.47,42.5,19115.0,42.52,42.68,42.47,42.5,19115.0
2016-07-06 09:30:00,42.12,42.23,41.71,42.02,10345.0,42.12,42.23,41.71,42.02,10345.0
2016-07-06 10:00:00,42.09,42.38,42.05,42.21,19220.0,42.09,42.38,42.05,42.21,19220.0
2016-07-06 10:30:00,42.23,42.65,42.15,42.65,5864.0,42.23,42.65,42.15,42.65,5864.0
2016-07-06 11:00:00,42.81,43.12,42.71,42.71,6904.0,42.81,43.12,42.71,42.71,6904.0
2016-07-06 11:30:00,42.77,42.78,42.5,42.55,6690.0,42.77,42.78,42.5,42.55,6690.0
2016-07-06 12:00:00,42.49,42.89,42.49,42.83,8440.0,42.49,42.89,42.49,42.83,8440.0
2016-07-06 12:30:00,42.87,43.0,42.72,42.72,5807.0,42.87,43.0,42.72,42.72,5807.0
2016-07-06 13:00:00,42.68,42.97,42.68,42.8,2909.0,42.68,42.97,42.68,42.8,2909.0
2016-07-06 13:30:00,42.84,42.96,42.79,42.83,6500.0,42.84,42.96,42.79,42.83,6500.0
2016-07-06 14:00:00,42.73,42.88,42.6,42.67,6200.0,42.73,42.88,42.6,42.67,6200.0
2016-07-06 14:30:00,42.66,42.83,42.66,42.81,5100.0,42.66,42.83,42.66,42.81,5100.0
2016-07-06 15:00:00,42.81,42.95,42.68,42.76,9012.0,42.81,42.95,42.68,42.76,9012.0
2016-07-06 15:30:00,42.8,42.97,42.75,42.87,41203.0,42.8,42.97,42.75,42.87,41203.0
2016-07-07 09:30:00,42.85,43.28,42.83,43.16,13069.0,42.85,43.28,42.83,43.16,13069.0
2016-07-07 10:00:00,43.16,43.57,43.13,43.4,11518.0,43.16,43.57,43.13,43.4,11518.0
2016-07-07 10:30:00,43.51,43.59,43.42,43.48,9330.0,43.51,43.59,43.42,43.48,9330.0
2016-07-07 11:00:00,43.43,43.84,43.39,43.76,11837.0,43.43,43.84,43.39,43.76,11837.0
2016-07-07 11:30:00,43.69,43.78,43.51,43.52,7299.0,43.69,43.78,43.51,43.52,7299.0
2016-07-07 12:00:00,43.56,43.63,43.44,43.44,5245.0,43.56,43.63,43.44,43.44,5245.0
2016-07-07 12:30:00,43.47,43.6,43.37,43.4,11080.0,43.47,43.6,43.37,43.4,11080.0
2016-07-07 13:00:00,43.38,44.13,43.38,44.05,7728.0,43.38,44.13,43.38,44.05,7728.0
2016-07-07 13:30:00,44.11,44.11,43.89,43.94,9514.0,44.11,44.11,43.89,43.94,9514.0
2016-07-07 14:00:00,43.94,43.98,43.85,43.91,17134.0,43.94,43.98,43.85,43.91,17134.0
2016-07-07 14:30:00,43.9,43.94,43.87,43.87,9432.0,43.9,43.94,43.87,43.87,9432.0
2016-07-07 15:00:00,43.83,44.04,43.79,44.04,12150.0,43.83,44.04,43.79,44.04,12150.0
2016-07-07 15:30:00,44.04,44.04,43.65,43.9,48020.0,44.04,44.04,43.65,43.9,48020.0
2016-07-08 09:30:00,44.48,45.49,44.27,45.49,10720.0,44.48,45.49,44.27,45.49,10720.0
2016-07-08 10:00:00,45.25,45.57,45.1,45.32,19603.0,45.25,45.57,45.1,45.32,19603.0
2016-07-08 10:30:00,45.48,45.67,45.28,45.37,17364.0,45.48,45.67,45.28,45.37,17364.0
2016-07-08 11:00:00,45.37,45.93,45.28,45.9,16999.0,45.37,45.93,45.28,45.9,16999.0
2016-07-08 11:30:00,45.84,46.13,45.64,45.95,10478.0,45.84,46.13,45.64,45.95,10478.0
2016-07-08 12:00:00,46.01,46.31,46.01,46.17,8650.0,46.01,46.31,46.01,46.17,8650.0
2016-07-08 12:30:00,46.2,46.32,45.85,46.3,9100.0,46.2,46.32,45.85,46.3,9100.0
2016-07-08 13:00:00,46.3,46.44,46.29,46.39,8509.0,46.3,46.44,46.29,46.39,8509.0
2016-07-08 13:30:00,46.36,46.38,46.02,46.08,9574.0,46.36,46.38,46.02,46.08,9574.0
2016-07-08 14:00:00,46.07,46.09,45.97,46.07,8721.0,46.07,46.09,45.97,46.07,8721.0
2016-07-08 14:30:00,46.08,46.17,45.98,45.98,11938.0,46.08,46.17,45.98,45.98,11938.0
2016-07-08 15:00:00,45.97,46.16,45.97,46.03,26022.0,45.97,46.16,45.97,46.03,26022.0
2016-07-08 15:30:00,46.03,46.37,46.0,46.33,59189.0,46.03,46.37,46.0,46.33,59189.0
2016-07-11 09:30:00,46.25,46.82,46.06,46.81,31309.0,46.25,46.82,46.06,46.81,31309.0
2016-07-11 10:00:00,46.69,47.0,46.62,47.0,19744.0,46.69,47.0,46.62,47.0,19744.0
2016-07-11 10:30:00,46.87,47.17,46.63,47.09,28610.0,46.87,47.17,46.63,47.09,28610.0
2016-07-11 11:00:00,47.18,48.39,47.17,48.01,41618.0,47.18,48.39,47.17,48.01,41618.0
2016-07-11 11:30:00,47.99,48.66,47.71,47.73,25720.0,47.99,48.66,47.71,47.73,25720.0
2016-07-11 12:00:00,47.61,48.19,47.47,48.04,30430.0,47.61,48.19,47.47,48.04,30430.0
2016-07-11 12:30:00,47.97,48.21,47.96,48.09,7900.0,47.97,48.21,47.96,48.09,7900.0
2016-07-11 13:00:00,48.04,48.14,47.86,48.11,12975.0,48.04,48.14,47.86,48.11,12975.0
2016-07-11 13:30:00,48.1,48.39,47.9,48.27,18074.0,48.1,48.39,47.9,48.27,18074.0
2016-07-11 14:00:00,48.25,48.67,48.2,48.65,18184.0,48.25,48.67,48.2,48.65,18184.0
2016-07-11 14:30:00,48.58,48.74,48.48,48.64,13890.0,48.58,48.74,48.48,48.64,13890.0
2016-07-11 15:00:00,48.65,49.02,48.52,48.72,43904.0,48.65,49.02,48.52,48.72,43904.0
2016-07-11 15:30:00,48.73,48.8,48.52,48.79,95620.0,48.73,48.8,48.52,48.79,95620.0
2016-07-12 09:30:00,49.17,49.86,48.97,49.79,51319.0,49.17,49.86,48.97,49.79,51319.0
2016-07-12 10:00:00,49.78,49.78,48.92,49.09,32482.0,49.78,49.78,48.92,49.09,32482.0
2016-07-12 10:30:00,49.17,49.57,49.16,49.57,42257.0,49.17,49.57,49.16,49.57,42257.0
2016-07-12 11:00:00,49.44,49.66,49.38,49.64,18616.0,49.44,49.66,49.38,49.64,18616.0
2016-07-12 11:30:00,49.65,50.3,49.64,50.28,36311.0,49.65,50.3,49.64,50.28,36311.0
2016-07-12 12:00:00,50.32,50.45,50.21,50.43,19591.0,50.32,50.45,50.21,50.43,19591.0
2016-07-12 12:30:00,50.38,50.62,50.27,50.31,53350.0,50.38,50.62,50.27,50.31,53350.0
2016-07-12 13:00:00,50.36,50.77,50.33,50.77,18047.0,50.36,50.77,50.33,50.77,18047.0
2016-07-12 13:30:00,50.75,50.84,50.6,50.64,35151.0,50.75,50.84,50.6,50.64,35151.0
2016-07-12 14:00:00,50.66,50.75,50.42,50.5,30620.0,50.66,50.75,50.42,50.5,30620.0
2016-07-12 14:30:00,50.5,50.54,50.4,50.49,31105.0,50.5,50.54,50.4,50.49,31105.0
2016-07-12 15:00:00,50.48,50.64,50.44,50.56,35999.0,50.48,50.64,50.44,50.56,35999.0
2016-07-12 15:30:00,50.56,50.56,49.95,50.21,98648.0,50.56,50.56,49.95,50.21,98648.0
2016-07-13 09:30:00,50.54,50.75,49.96,50.75,12749.0,50.54,50.75,49.96,50.75,12749.0
2016-07-13 10:00:00,50.75,50.99,50.47,50.47,19382.0,50.75,50.99,50.47,50.47,19382.0
2016-07-13 10:30:00,50.55,50.77,50.36,50.62,24482.0,50.55,50.77,50.36,50.62,24482.0
2016-07-13 11:00:00,50.63,50.68,50.34,50.34,23852.0,50.63,50.68,50.34,50.34,23852.0
2016-07-13 11:30:00,50.36,50.43,49.69,49.87,19899.0,50.36,50.43,49.69,49.87,19899.0
2016-07-13 12:00:00,49.92,49.95,49.76,49.78,5793.0,49.92,49.95,49.76,49.78,5793.0
2016-07-13 12:30:00,49.79,49.83,49.71,49.75,6724.0,49.79,49.83,49.71,49.75,6724.0
2016-07-13 13:00:00,49.75,49.98,49.71,49.93,8817.0,49.75,49.98,49.71,49.93,8817.0
2016-07-13 13:30:00,49.94,50.07,49.83,49.91,6700.0,49.94,50.07,49.83,49.91,6700.0
2016-07-13 14:00:00,49.91,49.95,49.77,49.89,8150.0,49.91,49.95,49.77,49.89,8150.0
2016-07-13 14:30:00,49.83,49.92,49.72,49.8,19598.0,49.83,49.92,49.72,49.8,19598.0
2016-07-13 15:00:00,49.71,49.77,49.06,49.12,18200.0,49.71,49.77,49.06,49.12,18200.0
2016-07-13 15:30:00,49.12,49.26,49.03,49.25,69711.0,49.12,49.26,49.03,49.25,69711.0
2016-07-14 09:30:00,50.59,51.4,50.28,51.33,105359.0,50.59,51.4,50.28,51.33,105359.0
2016-07-14 10:00:00,51.33,51.33,50.75,51.14,64448.0,51.33,51.33,50.75,51.14,64448.0
2016-07-14 10:30:00,51.19,51.5,51.14,51.42,54777.0,51.19,51.5,51.14,51.42,54777.0
2016-07-14 11:00:00,51.48,51.84,51.43,51.51,40115.0,51.48,51.84,51.43,51.51,40115.0
2016-07-14 11:30:00,51.47,51.47,51.06,51.33,26003.0,51.47,51.47,51.06,51.33,26003.0
2016-07-14 12:00:00,51.41,51.85,51.3,51.72,35813.0,51.41,51.85,51.3,51.72,35813.0
2016-07-14 12:30:00,51.72,51.9,51.67,51.79,11561.0,51.72,51.9,51.67,51.79,11561.0
2016-07-14 13:00:00,51.74,51.81,50.97,51.1,13090.0,51.74,51.81,50.97,51.1,13090.0
2016-07-14 13:30:00,51.14,51.34,50.98,51.2,25371.0,51.14,51.34,50.98,51.2,25371.0
2016-07-14 14:00:00,51.21,51.91,51.17,51.78,36439.0,51.21,51.91,51.17,51.78,36439.0
2016-07-14 14:30:00,51.76,51.89,51.65,51.82,17554.0,51.76,51.89,51.65,51.82,17554.0
2016-07-14 15:00:00,51.82,51.84,51.69,51.77,43798.0,51.82,51.84,51.69,51.77,43798.0
2016-07-14 15:30:00,51.78,51.83,51.62,51.76,64336.0,51.78,51.83,51.62,51.76,64336.0
2016-07-15 09:30:00,50.64,51.19,50.3,50.96,67175.0,50.64,51.19,50.3,50.96,67175.0
2016-07-15 10:00:00,50.96,51.28,50.95,51.27,10585.0,50.96,51.28,50.95,51.27,10585.0
2016-07-15 10:30:00,51.29,51.45,51.2,51.37,9262.0,51.29,51.45,51.2,51.37,9262.0
2016-07-15 11:00:00,51.43,51.44,51.28,51.35,4820.0,51.43,51.44,51.28,51.35,4820.0
2016-07-15 11:30:00,51.34,51.4,51.28,51.33,2600.0,51.34,51.4,51.28,51.33,2600.0
2016-07-15 12:00:00,51.33,51.38,51.26,51.33,4197.0,51.33,51.38,51.26,51.33,4197.0
2016-07-15 12:30:00,51.27,51.27,50.96,50.97,10900.0,51.27,51.27,50.96,50.97,10900.0
2016-07-15 13:00:00,51.0,51.12,50.99,51.09,8900.0,51.0,51.12,50.99,51.09,8900.0
2016-07-15 13:30:00,50.99,51.15,50.97,51.13,5767.0,50.99,51.15,50.97,51.13,5767.0
2016-07-15 14:00:00,51.27,51.27,51.07,51.12,6296.0,51.27,51.27,51.07,51.12,6296.0
2016-07-15 14:30:00,51.08,51.2,50.98,51.12,12657.0,51.08,51.2,50.98,51.12,12657.0
2016-07-15 15:00:00,51.07,51.32,51.02,51.3,9233.0,51.07,51.32,51.02,51.3,9233.0
2016-07-15 15:30:00,51.35,51.58,51.35,51.51,41370.0,51.35,51.58,51.35,51.51,41370.0
2016-07-18 09:30:00,51.41,51.83,51.23,51.82,6294.0,51.41,51.83,51.23,51.82,6294.0
2016-07-18 10:00:00,51.83,51.83,51.75,51.78,13127.0,51.83,51.83,51.75,51.78,13127.0
2016-07-18 10:30:00,51.82,51.83,51.51,51.6,12391.0,51.82,51.83,51.51,51.6,12391.0
2016-07-18 11:00:00,51.62,51.66,51.54,51.66,4552.0,51.62,51.66,51.54,51.66,4552.0
2016-07-18 11:30:00,51.66,51.66,51.27,51.32,12424.0,51.66,51.66,51.27,51.32,12424.0
2016-07-18 12:00:00,51.26,51.31,51.2,51.22,3919.0,51.26,51.31,51.2,51.22,3919.0
2016-07-18 12:30:00,51.2,51.36,51.16,51.36,1870.0,51.2,51.36,51.16,51.36,1870.0
2016-07-18 13:00:00,51.33,51.51,51.29,51.43,24167.0,51.33,51.51,51.29,51.43,24167.0
2016-07-18 13:30:00,51.45,51.8,51.36,51.8,3000.0,51.45,51.8,51.36,51.8,3000.0
2016-07-18 14:00:00,51.79,51.83,51.7,51.8,6203.0,51.79,51.83,51.7,51.8,6203.0
2016-07-18 14:30:00,51.78,52.26,51.73,52.22,22037.0,51.78,52.26,51.73,52.22,22037.0
2016-07-18 15:00:00,52.21,52.21,51.79,51.79,18601.0,52.21,52.21,51.79,51.79,18601.0
2016-07-18 15:30:00,51.79,51.98,51.7,51.77,38163.0,51.79,51.98,51.7,51.77,38163.0
2016-07-19 09:30:00,52.96,53.13,52.36,52.64,20015.0,52.96,53.13,52.36,52.64,20015.0
2016-07-19 10:00:00,52.71,52.83,52.51,52.65,21610.0,52.71,52.83,52.51,52.65,21610.0
2016-07-19 10:30:00,52.69,52.69,52.27,52.27,6054.0,52.69,52.69,52.27,52.27,6054.0
2016-07-19 11:00:00,52.34,52.6,52.34,52.53,5950.0,52.34,52.6,52.34,52.53,5950.0
2016-07-19 11:30:00,52.51,52.55,52.32,52.4,8900.0,52.51,52.55,52.32,52.4,8900.0
2016-07-19 12:00:00,52.32,52.32,52.01,52.01,4462.0,52.32,52.32,52.01,52.01,4462.0
2016-07-19 12:30:00,52.05,52.07,51.97,52.0,8100.0,52.05,52.07,51.97,52.0,8100.0
2016-07-19 13:00:00,52.05,52.05,51.74,51.81,17439.0,52.05,52.05,51.74,51.81,17439.0
2016-07-19 13:30:00,51.78,51.82,51.47,51.62,25510.0,51.78,51.82,51.47,51.62,25510.0
2016-07-19 14:00:00,51.55,51.85,51.52,51.56,20211.0,51.55,51.85,51.52,51.56,20211.0
2016-07-19 14:30:00,51.66,51.66,51.17,51.45,17376.0,51.66,51.66,51.17,51.45,17376.0
2016-07-19 15:00:00,51.45,51.46,51.24,51.3,16545.0,51.45,51.46,51.24,51.3,16545.0
2016-07-19 15:30:00,51.28,51.31,51.07,51.08,47424.0,51.28,51.31,51.07,51.08,47424.0
2016-07-20 09:30:00,51.71,51.72,51.16,51.36,14172.0,51.71,51.72,51.16,51.36,14172.0
2016-07-20 10:00:00,51.43,51.71,51.38,51.57,13850.0,51.43,51.71,51.38,51.57,13850.0
2016-07-20 10:30:00,51.57,51.99,51.57,51.85,11713.0,51.57,51.99,51.57,51.85,11713.0
2016-07-20 11:00:00,51.98,51.98,51.57,51.58,11655.0,51.98,51.98,51.57,51.58,11655.0
2016-07-20 11:30:00,51.64,51.74,51.44,51.52,18246.0,51.64,51.74,51.44,51.52,18246.0
2016-07-20 12:00:00,51.5,52.09,51.43,52.09,15957.0,51.5,52.09,51.43,52.09,15957.0
2016-07-20 12:30:00,52.09,52.17,51.9,51.95,11141.0,52.09,52.17,51.9,51.95,11141.0
2016-07-20 13:00:00,52.01,52.43,51.99,52.43,19901.0,52.01,52.43,51.99,52.43,19901.0
2016-07-20 13:30:00,52.44,52.7,52.41,52.64,10563.0,52.44,52.7,52.41,52.64,10563.0
2016-07-20 14:00:00,52.64,52.79,52.64,52.72,11500.0,52.64,52.79,52.64,52.72,11500.0
2016-07-20 14:30:00,52.76,52.89,52.66,52.66,21663.0,52.76,52.89,52.66,52.66,21663.0
2016-07-20 15:00:00,52.67,52.76,52.48,52.56,55018.0,52.67,52.76,52.48,52.56,55018.0
2016-07-20 15:30:00,52.55,53.13,52.55,52.82,58960.0,52.55,53.13,52.55,52.82,58960.0
2016-07-21 09:30:00,52.75,53.29,52.29,52.47,23005.0,52.75,53.29,52.29,52.47,23005.0
2016-07-21 10:00:00,52.75,53.04,52.38,52.54,15220.0,52.75,53.04,52.38,52.54,15220.0
2016-07-21 10:30:00,52.55,52.59,52.23,52.49,12410.0,52.55,52.59,52.23,52.49,12410.0
2016-07-21 11:00:00,52.5,52.6,52.06,52.06,26431.0,52.5,52.6,52.06,52.06,26431.0
2016-07-21 11:30:00,52.0,52.05,51.31,51.62,27958.0,52.0,52.05,51.31,51.62,27958.0
2016-07-21 12:00:00,51.61,51.61,51.38,51.61,4244.0,51.61,51.61,51.38,51.61,4244.0
2016-07-21 12:30:00,51.64,51.74,51.56,51.73,4500.0,51.64,51.74,51.56,51.73,4500.0
2016-07-21 13:00:00,51.71,52.32,51.71,51.74,33130.0,51.71,52.32,51.71,51.74,33130.0
2016-07-21 13:30:00,51.73,51.76,51.6,51.66,8300.0,51.73,51.76,51.6,51.66,8300.0
2016-07-21 14:00:00,51.66,51.77,51.58,51.77,7256.0,51.66,51.77,51.58,51.77,7256.0
2016-07-21 14:30:00,51.73,51.83,51.47,51.5,28923.0,51.73,51.83,51.47,51.5,28923.0
2016-07-21 15:00:00,51.45,51.48,51.21,51.23,6900.0,51.45,51.48,51.21,51.23,6900.0
2016-07-21 15:30:00,51.27,51.3,51.13,51.18,34201.0,51.27,51.3,51.13,51.18,34201.0
2016-07-22 09:30:00,51.35,51.35,50.92,51.32,20167.0,51.35,51.35,50.92,51.32,20167.0
2016-07-22 10:00:00,51.41,51.66,51.41,51.66,2500.0,51.41,51.66,51.41,51.66,2500.0
2016-07-22 10:30:00,51.54,51.96,51.47,51.96,3950.0,51.54,51.96,51.47,51.96,3950.0
2016-07-22 11:00:00,51.97,52.02,51.61,51.61,17059.0,51.97,52.02,51.61,51.61,17059.0
2016-07-22 11:30:00,51.69,52.11,51.69,52.11,5630.0,51.69,52.11,51.69,52.11,5630.0
2016-07-22 12:00:00,52.02,52.46,51.99,52.32,6260.0,52.02,52.46,51.99,52.32,6260.0
2016-07-22 12:30:00,52.47,52.54,52.33,52.33,1800.0,52.47,52.54,52.33,52.33,1800.0
2016-07-22 13:00:00,52.45,52.55,52.34,52.54,2900.0,52.45,52.55,52.34,52.54,2900.0
2016-07-22 13:30:00,52.54,52.56,52.19,52.28,5824.0,52.54,52.56,52.19,52.28,5824.0
2016-07-22 14:00:00,52.28,52.39,52.17,52.37,9609.0,52.28,52.39,52.17,52.37,9609.0
2016-07-22 14:30:00,52.34,52.62,52.34,52.62,5100.0,52.34,52.62,52.34,52.62,5100.0
2016-07-22 15:00:00,52.62,52.74,52.51,52.68,18729.0,52.62,52.74,52.51,52.68,18729.0
2016-07-22 15:30:00,52.74,52.74,52.48,52.54,24393.0,52.74,52.74,52.48,52.54,24393.0
2016-07-25 09:30:00,52.43,52.79,52.26,52.79,9010.0,52.43,52.79,52.26,52.79,9010.0
2016-07-25 10:00:00,52.86,52.86,52.4,52.65,3500.0,52.86,52.86,52.4,52.65,3500.0
2016-07-25 10:30:00,52.57,52.69,52.52,52.63,9700.0,52.57,52.69,52.52,52.63,9700.0
2016-07-25 11:00:00,52.56,52.62,52.35,52.62,6604.0,52.56,52.62,52.35,52.62,6604.0
2016-07-25 11:30:00,52.5,52.5,52.18,52.27,7131.0,52.5,52.5,52.18,52.27,7131.0
2016-07-25 12:00:00,52.22,52.33,52.19,52.32,7400.0,52.22,52.33,52.19,52.32,7400.0
2016-07-25 12:30:00,52.34,52.48,52.34,52.36,7172.0,52.34,52.48,52.34,52.36,7172.0
2016-07-25 13:00:00,52.36,52.42,52.27,52.38,1957.0,52.36,52.42,52.27,52.38,1957.0
2016-07-25 13:30:00,52.51,52.55,52.36,52.48,3100.0,52.51,52.55,52.36,52.48,3100.0
2016-07-25 14:00:00,52.52,52.78,52.44,52.78,13720.0,52.52,52.78,52.44,52.78,13720.0
2016-07-25 14:30:00,52.76,53.01,52.68,53.01,19476.0,52.76,53.01,52.68,53.01,19476.0
2016-07-25 15:00:00,53.03,53.19,52.89,53.19,25697.0,53.03,53.19,52.89,53.19,25697.0
2016-07-25 15:30:00,53.2,53.23,53.11,53.2,59730.0,53.2,53.23,53.11,53.2,59730.0
2016-07-26 09:30:00,53.41,53.74,53.06,53.19,32372.0,53.41,53.74,53.06,53.19,32372.0
2016-07-26 10:00:00,53.16,53.31,52.37,52.57,12764.0,53.16,53.31,52.37,52.57,12764.0
2016-07-26 10:30:00,52.64,52.8,52.12,52.28,8030.0,52.64,52.8,52.12,52.28,8030.0
2016-07-26 11:00:00,52.25,52.74,52.17,52.62,7850.0,52.25,52.74,52.17,52.62,7850.0
2016-07-26 11:30:00,52.75,52.93,52.59,52.77,6600.0,52.75,52.93,52.59,52.77,6600.0
2016-07-26 12:00:00,52.59,52.94,52.59,52.78,12003.0,52.59,52.94,52.59,52.78,12003.0
2016-07-26 12:30:00,52.81,52.88,52.71,52.83,3597.0,52.81,52.88,52.71,52.83,3597.0
2016-07-26 13:00:00,52.76,52.94,52.69,52.83,8759.0,52.76,52.94,52.69,52.83,8759.0
2016-07-26 13:30:00,52.84,52.88,52.68,52.81,7500.0,52.84,52.88,52.68,52.81,7500.0
2016-07-26 14:00:00,52.82,52.83,52.53,52.68,4448.0,52.82,52.83,52.53,52.68,4448.0
2016-07-26 14:30:00,52.66,52.83,52.66,52.74,4400.0,52.66,52.83,52.66,52.74,4400.0
2016-07-26 15:00:00,52.74,52.91,52.68,52.84,10250.0,52.74,52.91,52.68,52.84,10250.0
2016-07-26 15:30:00,52.97,52.97,52.75,52.83,22597.0,52.97,52.97,52.75,52.83,22597.0
2016-07-27 09:30:00,53.14,53.14,52.71,52.71,4167.0,53.14,53.14,52.71,52.71,4167.0
2016-07-27 10:00:00,52.93,52.98,52.42,52.73,14310.0,52.93,52.98,52.42,52.73,14310.0
2016-07-27 10:30:00,52.76,52.76,52.14,52.21,8919.0,52.76,52.76,52.14,52.21,8919.0
2016-07-27 11:00:00,52.22,52.27,51.84,52.0,12235.0,52.22,52.27,51.84,52.0,12235.0
2016-07-27 11:30:00,52.0,52.02,51.71,51.71,22914.0,52.0,52.02,51.71,51.71,22914.0
2016-07-27 12:00:00,51.73,51.8,51.47,51.49,10835.0,51.73,51.8,51.47,51.49,10835.0
2016-07-27 12:30:00,51.52,51.67,51.31,51.5,28043.0,51.52,51.67,51.31,51.5,28043.0
2016-07-27 13:00:00,51.56,51.69,51.48,51.62,33154.0,51.56,51.69,51.48,51.62,33154.0
2016-07-27 13:30:00,51.65,51.83,51.65,51.75,12438.0,51.65,51.83,51.65,51.75,12438.0
2016-07-27 14:00:00,51.71,51.83,51.53,51.59,10402.0,51.71,51.83,51.53,51.59,10402.0
2016-07-27 14:30:00,51.69,51.82,51.64,51.71,12231.0,51.69,51.82,51.64,51.71,12231.0
2016-07-27 15:00:00,51.76,51.79,51.57,51.68,50284.0,51.76,51.79,51.57,51.68,50284.0
2016-07-27 15:30:00,51.67,51.85,51.59,51.75,43176.0,51.67,51.85,51.59,51.75,43176.0
2016-07-28 09:30:00,52.0,52.38,51.72,51.88,15645.0,52.0,52.38,51.72,51.88,15645.0
2016-07-28 10:00:00,52.01,52.14,51.88,52.01,6100.0,52.01,52.14,51.88,52.01,6100.0
2016-07-28 10:30:00,52.0,52.15,51.94,52.01,3889.0,52.0,52.15,51.94,52.01,3889.0
2016-07-28 11:00:00,52.0,52.0,51.59,51.59,6709.0,52.0,52.0,51.59,51.59,6709.0
2016-07-28 11:30:00,51.6,51.71,51.51,51.7,2850.0,51.6,51.71,51.51,51.7,2850.0
2016-07-28 12:00:00,51.82,52.0,51.75,51.75,6836.0,51.82,52.0,51.75,51.75,6836.0
2016-07-28 12:30:00,51.75,51.83,51.62,51.79,12421.0,51.75,51.83,51.62,51.79,12421.0
2016-07-28 13:00:00,51.75,51.83,51.68,51.68,6055.0,51.75,51.83,51.68,51.68,6055.0
2016-07-28 13:30:00,51.74,51.99,51.74,51.97,6000.0,51.74,51.99,51.74,51.97,6000.0
2016-07-28 14:00:00,51.91,52.05,51.87,51.96,8681.0,51.91,52.05,51.87,51.96,8681.0
2016-07-28 14:30:00,51.98,52.06,51.85,51.87,27061.0,51.98,52.06,51.85,51.87,27061.0
2016-07-28 15:00:00,51.96,52.57,51.96,52.45,62579.0,51.96,52.57,51.96,52.45,62579.0
2016-07-28 15:30:00,52.44,52.51,52.0,52.25,233042.0,52.44,52.51,52.0,52.25,233042.0
2016-07-29 09:30:00,52.27,52.27,51.5,51.62,5129.0,52.27,52.27,51.5,51.62,5129.0
2016-07-29 10:00:00,51.41,52.13,51.41,52.01,32258.0,51.41,52.13,51.41,52.01,32258.0
2016-07-29 10:30:00,52.11,52.41,51.77,52.15,9839.0,52.11,52.41,51.77,52.15,9839.0
2016-07-29 11:00:00,52.18,52.64,51.97,52.54,14664.0,52.18,52.64,51.97,52.54,14664.0
2016-07-29 11:30:00,52.6,52.67,52.54,52.67,4800.0,52.6,52.67,52.54,52.67,4800.0
2016-07-29 12:00:00,52.61,52.8,52.55,52.72,8789.0,52.61,52.8,52.55,52.72,8789.0
2016-07-29 12:30:00,52.64,52.74,52.13,52.13,59500.0,52.64,52.74,52.13,52.13,59500.0
2016-07-29 13:00:00,52.0,52.51,52.0,52.43,9400.0,52.0,52.51,52.0,52.43,9400.0
2016-07-29 13:30:00,52.46,52.61,52.37,52.6,6322.0,52.46,52.61,52.37,52.6,6322.0
2016-07-29 14:00:00,52.6,52.76,52.55,52.75,9643.0,52.6,52.76,52.55,52.75,9643.0
2016-07-29 14:30:00,52.68,53.57,52.59,53.57,43474.0,52.68,53.57,52.59,53.57,43474.0
2016-07-29 15:00:00,53.52,53.62,53.25,53.56,22097.0,53.52,53.62,53.25,53.56,22097.0
2016-07-29 15:30:00,53.52,54.6,53.49,54.59,170521.0,53.52,54.6,53.49,54.59,170521.0
2016-08-01 09:30:00,54.29,54.3,53.37,53.6,10626.0,54.29,54.3,53.37,53.6,10626.0
2016-08-01 10:00:00,53.56,53.73,53.33,53.54,15050.0,53.56,53.73,53.33,53.54,15050.0
2016-08-01 10:30:00,53.54,53.56,53.35,53.37,29398.0,53.54,53.56,53.35,53.37,29398.0
2016-08-01 11:00:00,53.32,53.51,53.03,53.03,10900.0,53.32,53.51,53.03,53.03,10900.0
2016-08-01 11:30:00,53.04,53.18,52.79,52.81,13101.0,53.04,53.18,52.79,52.81,13101.0
2016-08-01 12:00:00,52.78,52.84,52.22,52.32,10108.0,52.78,52.84,52.22,52.32,10108.0
2016-08-01 12:30:00,52.32,52.65,52.24,52.38,8994.0,52.32,52.65,52.24,52.38,8994.0
2016-08-01 13:00:00,52.48,53.38,52.46,53.3,23428.0,52.48,53.38,52.46,53.3,23428.0
2016-08-01 13:30:00,53.3,53.45,53.06,53.35,23183.0,53.3,53.45,53.06,53.35,23183.0
2016-08-01 14:00:00,53.36,53.42,53.17,53.34,29237.0,53.36,53.42,53.17,53.34,29237.0
2016-08-01 14:30:00,53.33,53.58,53.29,53.5,14982.0,53.33,53.58,53.29,53.5,14982.0
2016-08-01 15:00:00,53.46,53.72,53.44,53.54,28213.0,53.46,53.72,53.44,53.54,28213.0
2016-08-01 15:30:00,53.53,53.87,53.49,53.87,88591.0,53.53,53.87,53.49,53.87,88591.0
2016-08-02 09:30:00,53.58,53.64,52.74,53.08,67371.0,53.58,53.64,52.74,53.08,67371.0
2016-08-02 10:00:00,53.0,53.32,52.8,53.07,27535.0,53.0,53.32,52.8,53.07,27535.0
2016-08-02 10:30:00,53.02,53.1,52.8,52.87,20310.0,53.02,53.1,52.8,52.87,20310.0
2016-08-02 11:00:00,52.97,53.1,52.8,52.97,19535.0,52.97,53.1,52.8,52.97,19535.0
2016-08-02 11:30:00,52.99,53.22,52.95,53.03,7346.0,52.99,53.22,52.95,53.03,7346.0
2016-08-02 12:00:00,53.07,53.09,52.92,53.05,6304.0,53.07,53.09,52.92,53.05,6304.0
2016-08-02 12:30:00,53.01,53.02,52.81,52.87,13854.0,53.01,53.02,52.81,52.87,13854.0
2016-08-02 13:00:00,52.85,52.99,52.74,52.97,10928.0,52.85,52.99,52.74,52.97,10928.0
2016-08-02 13:30:00,52.94,53.06,52.91,53.0,17943.0,52.94,53.06,52.91,53.0,17943.0
2016-08-02 14:00:00,53.0,53.52,52.96,53.41,37259.0,53.0,53.52,52.96,53.41,37259.0
2016-08-02 14:30:00,53.41,53.66,53.24,53.43,6950.0,53.41,53.66,53.24,53.43,6950.0
2016-08-02 15:00:00,53.42,53.42,53.22,53.35,17533.0,53.42,53.42,53.22,53.35,17533.0
2016-08-02 15:30:00,53.38,53.42,53.2,53.23,88460.0,53.38,53.42,53.2,53.23,88460.0
2016-08-03 09:30:00,52.71,52.71,50.18,50.21,132389.0,52.71,52.71,50.18,50.21,132389.0
2016-08-03 10:00:00,50.51,51.72,49.75,51.63,72408.0,50.51,51.72,49.75,51.63,72408.0
2016-08-03 10:30:00,51.72,53.18,51.52,52.3,42282.0,51.72,53.18,51.52,52.3,42282.0
2016-08-03 11:00:00,52.29,52.29,51.58,51.96,32137.0,52.29,52.29,51.58,51.96,32137.0
2016-08-03 11:30:00,51.94,52.73,51.86,52.41,26460.0,51.94,52.73,51.86,52.41,26460.0
2016-08-03 12:00:00,52.41,52.7,52.23,52.39,37777.0,52.41,52.7,52.23,52.39,37777.0
2016-08-03 12:30:00,52.35,53.24,52.27,53.23,33250.0,52.35,53.24,52.27,53.23,33250.0
2016-08-03 13:00:00,53.2,53.59,52.67,52.68,23090.0,53.2,53.59,52.67,52.68,23090.0
2016-08-03 13:30:00,52.61,52.69,52.03,52.24,26743.0,52.61,52.69,52.03,52.24,26743.0
2016-08-03 14:00:00,52.22,52.34,51.76,52.0,32951.0,52.22,52.34,51.76,52.0,32951.0
2016-08-03 14:30:00,52.0,52.09,51.56,51.64,34362.0,52.0,52.09,51.56,51.64,34362.0
2016-08-03 15:00:00,51.6,51.61,50.97,51.08,93498.0,51.6,51.61,50.97,51.08,93498.0
2016-08-03 15:30:00,50.98,51.51,50.36,50.37,239259.0,50.98,51.51,50.36,50.37,239259.0
2016-08-04 09:30:00,54.96,59.0,54.43,55.03,389477.0,54.96,59.0,54.43,55.03,389477.0
2016-08-04 10:00:00,54.97,55.74,54.69,55.16,141198.0,54.97,55.74,54.69,55.16,141198.0
2016-08-04 10:30:00,55.3,55.36,53.73,54.21,76365.0,55.3,55.36,53.73,54.21,76365.0
2016-08-04 11:00:00,54.32,55.81,54.02,55.19,88163.0,54.32,55.81,54.02,55.19,88163.0
2016-08-04 11:30:00,55.29,55.78,54.5,55.14,75010.0,55.29,55.78,54.5,55.14,75010.0
2016-08-04 12:00:00,55.21,56.84,55.21,56.25,135182.0,55.21,56.84,55.21,56.25,135182.0
2016-08-04 12:30:00,56.38,56.71,55.92,55.98,118776.0,56.38,56.71,55.92,55.98,118776.0
2016-08-04 13:00:00,56.03,56.11,55.73,55.94,48079.0,56.03,56.11,55.73,55.94,48079.0
2016-08-04 13:30:00,55.98,56.02,55.75,55.9,70629.0,55.98,56.02,55.75,55.9,70629.0
2016-08-04 14:00:00,55.94,56.02,55.77,55.95,70193.0,55.94,56.02,55.77,55.95,70193.0
2016-08-04 14:30:00,55.95,56.21,55.83,55.98,73371.0,55.95,56.21,55.83,55.98,73371.0
2016-08-04 15:00:00,56.0,56.35,55.94,56.01,110441.0,56.0,56.35,55.94,56.01,110441.0
2016-08-04 15:30:00,56.05,56.96,56.02,56.7,179762.0,56.05,56.96,56.02,56.7,179762.0
2016-08-05 09:30:00,56.97,57.5,56.51,57.05,89084.0,56.97,57.5,56.51,57.05,89084.0
2016-08-05 10:00:00,57.13,57.46,57.01,57.11,44196.0,57.13,57.46,57.01,57.11,44196.0
2016-08-05 10:30:00,57.12,57.44,56.73,57.33,18972.0,57.12,57.44,56.73,57.33,18972.0
2016-08-05 11:00:00,57.34,57.5,57.22,57.46,15734.0,57.34,57.5,57.22,57.46,15734.0
2016-08-05 11:30:00,57.43,57.75,57.39,57.56,24171.0,57.43,57.75,57.39,57.56,24171.0
2016-08-05 12:00:00,57.66,58.01,57.58,57.94,33468.0,57.66,58.01,57.58,57.94,33468.0
2016-08-05 12:30:00,58.0,58.06,57.85,57.88,24222.0,58.0,58.06,57.85,57.88,24222.0
2016-08-05 13:00:00,57.92,58.02,57.69,57.8,16535.0,57.92,58.02,57.69,57.8,16535.0
2016-08-05 13:30:00,57.73,57.82,57.64,57.72,14014.0,57.73,57.82,57.64,57.72,14014.0
2016-08-05 14:00:00,57.82,58.05,57.8,57.85,13126.0,57.82,58.05,57.8,57.85,13126.0
2016-08-05 14:30:00,57.86,58.11,57.85,57.95,12754.0,57.86,58.11,57.85,57.95,12754.0
2016-08-05 15:00:00,57.92,58.05,57.91,58.01,22100.0,57.92,58.05,57.91,58.01,22100.0
2016-08-05 15:30:00,58.02,58.07,57.9,57.98,60273.0,58.02,58.07,57.9,57.98,60273.0
2016-08-08 09:30:00,56.65,57.3,56.05,56.7,72848.0,56.65,57.3,56.05,56.7,72848.0
2016-08-08 10:00:00,56.67,57.86,56.58,57.85,29177.0,56.67,57.86,56.58,57.85,29177.0
2016-08-08 10:30:00,57.84,57.96,57.45,57.57,31781.0,57.84,57.96,57.45,57.57,31781.0
2016-08-08 11:00:00,57.63,57.9,57.42,57.8,24868.0,57.63,57.9,57.42,57.8,24868.0
2016-08-08 11:30:00,57.77,57.92,57.77,57.78,16994.0,57.77,57.92,57.77,57.78,16994.0
2016-08-08 12:00:00,57.83,57.85,57.25,57.28,21071.0,57.83,57.85,57.25,57.28,21071.0
2016-08-08 12:30:00,57.31,57.94,57.29,57.55,23201.0,57.31,57.94,57.29,57.55,23201.0
2016-08-08 13:00:00,57.57,57.73,57.36,57.46,23454.0,57.57,57.73,57.36,57.46,23454.0
2016-08-08 13:30:00,57.46,57.47,57.31,57.31,12681.0,57.46,57.47,57.31,57.31,12681.0
2016-08-08 14:00:00,57.3,57.33,57.09,57.29,23518.0,57.3,57.33,57.09,57.29,23518.0
2016-08-08 14:30:00,57.31,57.31,57.13,57.24,19856.0,57.31,57.31,57.13,57.24,19856.0
2016-08-08 15:00:00,57.24,57.71,57.23,57.62,14017.0,57.24,57.71,57.23,57.62,14017.0
2016-08-08 15:30:00,57.62,57.75,57.56,57.74,32510.0,57.62,57.75,57.56,57.74,32510.0
2016-08-09 09:30:00,57.65,58.06,57.54,57.85,45920.0,57.65,58.06,57.54,57.85,45920.0
2016-08-09 10:00:00,57.7,58.17,57.7,58.05,33792.0,57.7,58.17,57.7,58.05,33792.0
2016-08-09 10:30:00,57.97,58.98,57.97,58.83,59399.0,57.97,58.98,57.97,58.83,59399.0
2016-08-09 11:00:00,58.76,58.92,58.66,58.79,17840.0,58.76,58.92,58.66,58.79,17840.0
2016-08-09 11:30:00,58.73,58.79,58.67,58.73,10351.0,58.73,58.79,58.67,58.73,10351.0
2016-08-09 12:00:00,58.75,58.77,58.68,58.74,9974.0,58.75,58.77,58.68,58.74,9974.0
2016-08-09 12:30:00,58.71,58.71,58.51,58.59,14957.0,58.71,58.71,58.51,58.59,14957.0
2016-08-09 13:00:00,58.57,58.81,58.56,58.68,20567.0,58.57,58.81,58.56,58.68,20567.0
2016-08-09 13:30:00,58.67,58.71,58.61,58.67,6500.0,58.67,58.71,58.61,58.67,6500.0
2016-08-09 14:00:00,58.67,58.72,58.6,58.61,14397.0,58.67,58.72,58.6,58.61,14397.0
2016-08-09 14:30:00,58.62,58.66,58.51,58.52,18746.0,58.62,58.66,58.51,58.52,18746.0
2016-08-09 15:00:00,58.52,58.57,58.33,58.51,28759.0,58.52,58.57,58.33,58.51,28759.0
2016-08-09 15:30:00,58.48,58.7,58.46,58.66,61018.0,58.48,58.7,58.46,58.66,61018.0
2016-08-10 09:30:00,58.57,58.99,58.57,58.75,44639.0,58.57,58.99,58.57,58.75,44639.0
2016-08-10 10:00:00,58.74,58.84,58.6,58.81,20142.0,58.74,58.84,58.6,58.81,20142.0
2016-08-10 10:30:00,58.82,58.98,58.65,58.67,11773.0,58.82,58.98,58.65,58.67,11773.0
2016-08-10 11:00:00,58.67,58.72,58.51,58.65,44911.0,58.67,58.72,58.51,58.65,44911.0
2016-08-10 11:30:00,58.67,58.79,58.58,58.62,10301.0,58.67,58.79,58.58,58.62,10301.0
2016-08-10 12:00:00,58.55,59.0,58.55,58.81,5795.0,58.55,59.0,58.55,58.81,5795.0
2016-08-10 12:30:00,58.8,59.27,58.8,59.19,23508.0,58.8,59.27,58.8,59.19,23508.0
2016-08-10 13:00:00,59.19,59.38,59.19,59.35,8200.0,59.19,59.38,59.19,59.35,8200.0
2016-08-10 13:30:00,59.35,59.43,59.23,59.3,31033.0,59.35,59.43,59.23,59.3,31033.0
2016-08-10 14:00:00,59.3,59.43,59.27,59.32,15331.0,59.3,59.43,59.27,59.32,15331.0
2016-08-10 14:30:00,59.26,59.31,59.07,59.14,9400.0,59.26,59.31,59.07,59.14,9400.0
2016-08-10 15:00:00,59.16,59.26,59.02,59.24,56885.0,59.16,59.26,59.02,59.24,56885.0
2016-08-10 15:30:00,59.24,59.31,59.15,59.24,64053.0,59.24,59.31,59.15,59.24,64053.0
2016-08-11 09:30:00,59.42,59.77,59.15,59.3,14648.0,59.42,59.77,59.15,59.3,14648.0
2016-08-11 10:00:00,59.29,59.97,59.29,59.65,24456.0,59.29,59.97,59.29,59.65,24456.0
2016-08-11 10:30:00,59.63,59.87,59.2,59.29,37807.0,59.63,59.87,59.2,59.29,37807.0
2016-08-11 11:00:00,59.28,59.4,59.04,59.12,5041.0,59.28,59.4,59.04,59.12,5041.0
2016-08-11 11:30:00,59.1,59.57,59.04,59.5,31842.0,59.1,59.57,59.04,59.5,31842.0
2016-08-11 12:00:00,59.48,59.62,59.26,59.29,15708.0,59.48,59.62,59.26,59.29,15708.0
2016-08-11 12:30:00,59.35,59.4,59.15,59.2,46901.0,59.35,59.4,59.15,59.2,46901.0
2016-08-11 13:00:00,59.29,59.41,58.95,59.26,42371.0,59.29,59.41,58.95,59.26,42371.0
2016-08-11 13:30:00,59.16,59.54,59.15,59.35,11626.0,59.16,59.54,59.15,59.35,11626.0
2016-08-11 14:00:00,59.35,59.45,59.23,59.23,6119.0,59.35,59.45,59.23,59.23,6119.0
2016-08-11 14:30:00,59.23,59.5,59.22,59.39,9630.0,59.23,59.5,59.22,59.39,9630.0
2016-08-11 15:00:00,59.44,59.5,59.33,59.41,11975.0,59.44,59.5,59.33,59.41,11975.0
2016-08-11 15:30:00,59.42,59.5,59.16,59.16,35257.0,59.42,59.5,59.16,59.16,35257.0
2016-08-12 09:30:00,59.32,59.5,59.26,59.34,5551.0,59.32,59.5,59.26,59.34,5551.0
2016-08-12 10:00:00,59.4,59.43,58.81,59.01,18200.0,59.4,59.43,58.81,59.01,18200.0
2016-08-12 10:30:00,59.03,59.13,58.9,59.13,8808.0,59.03,59.13,58.9,59.13,8808.0
2016-08-12 11:00:00,59.11,59.12,59.01,59.03,8800.0,59.11,59.12,59.01,59.03,8800.0
2016-08-12 11:30:00,59.01,59.03,58.9,58.96,8070.0,59.01,59.03,58.9,58.96,8070.0
2016-08-12 12:00:00,58.95,58.95,58.81,58.81,6426.0,58.95,58.95,58.81,58.81,6426.0
2016-08-12 12:30:00,58.9,59.04,58.84,58.91,3900.0,58.9,59.04,58.84,58.91,3900.0
2016-08-12 13:00:00,58.88,59.06,58.87,58.98,7113.0,58.88,59.06,58.87,58.98,7113.0
2016-08-12 13:30:00,59.03,59.07,58.98,58.99,5192.0,59.03,59.07,58.98,58.99,5192.0
2016-08-12 14:00:00,58.98,59.03,58.97,58.98,6235.0,58.98,59.03,58.97,58.98,6235.0
2016-08-12 14:30:00,59.0,59.08,58.99,59.0,5127.0,59.0,59.08,58.99,59.0,5127.0
2016-08-12 15:00:00,59.04,59.1,58.98,59.01,7769.0,59.04,59.1,58.98,59.01,7769.0
2016-08-12 15:30:00,59.0,59.12,58.94,59.01,30967.0,59.0,59.12,58.94,59.01,30967.0
2016-08-15 09:30:00,59.0,59.5,59.0,59.35,24650.0,59.0,59.5,59.0,59.35,24650.0
2016-08-15 10:00:00,59.41,59.9,59.37,59.88,29131.0,59.41,59.9,59.37,59.88,29131.0
2016-08-15 10:30:00,59.9,59.97,59.4,59.48,14296.0,59.9,59.97,59.4,59.48,14296.0
2016-08-15 11:00:00,59.41,59.45,59.24,59.33,31766.0,59.41,59.45,59.24,59.33,31766.0
2016-08-15 11:30:00,59.29,59.39,59.22,59.22,17099.0,59.29,59.39,59.22,59.22,17099.0
2016-08-15 12:00:00,59.23,59.42,59.19,59.32,15029.0,59.23,59.42,59.19,59.32,15029.0
2016-08-15 12:30:00,59.31,59.32,58.98,59.22,23951.0,59.31,59.32,58.98,59.22,23951.0
2016-08-15 13:00:00,59.21,59.5,59.21,59.5,9442.0,59.21,59.5,59.21,59.5,9442.0
2016-08-15 13:30:00,59.46,59.95,59.46,59.86,7358.0,59.46,59.95,59.46,59.86,7358.0
2016-08-15 14:00:00,59.76,59.82,59.62,59.62,4230.0,59.76,59.82,59.62,59.62,4230.0
2016-08-15 14:30:00,59.6,59.71,59.53,59.71,15600.0,59.6,59.71,59.53,59.71,15600.0
2016-08-15 15:00:00,59.62,59.73,59.56,59.56,7320.0,59.62,59.73,59.56,59.56,7320.0
2016-08-15 15:30:00,59.54,59.58,59.45,59.48,26440.0,59.54,59.58,59.45,59.48,26440.0
2016-08-16 09:30:00,58.83,58.96,57.79,58.26,72600.0,58.83,58.96,57.79,58.26,72600.0
2016-08-16 10:00:00,58.21,58.27,57.43,57.57,30225.0,58.21,58.27,57.43,57.57,30225.0
2016-08-16 10:30:00,57.57,57.68,57.04,57.04,31903.0,57.57,57.68,57.04,57.04,31903.0
2016-08-16 11:00:00,57.09,57.63,57.0,57.43,30669.0,57.09,57.63,57.0,57.43,30669.0
2016-08-16 11:30:00,57.45,57.56,57.03,57.49,27955.0,57.45,57.56,57.03,57.49,27955.0
2016-08-16 12:00:00,57.45,57.61,56.94,57.0,14842.0,57.45,57.61,56.94,57.0,14842.0
2016-08-16 12:30:00,56.99,57.31,56.97,57.07,24847.0,56.99,57.31,56.97,57.07,24847.0
2016-08-16 13:00:00,57.08,57.32,57.07,57.18,11445.0,57.08,57.32,57.07,57.18,11445.0
2016-08-16 13:30:00,57.23,57.23,57.0,57.1,10455.0,57.23,57.23,57.0,57.1,10455.0
2016-08-16 14:00:00,57.09,57.28,57.01,57.25,9571.0,57.09,57.28,57.01,57.25,9571.0
2016-08-16 14:30:00,57.2,57.31,57.03,57.27,24082.0,57.2,57.31,57.03,57.27,24082.0
2016-08-16 15:00:00,57.26,57.31,57.17,57.19,19510.0,57.26,57.31,57.17,57.19,19510.0
2016-08-16 15:30:00,57.19,57.25,56.95,56.99,54150.0,57.19,57.25,56.95,56.99,54150.0
2016-08-17 09:30:00,56.99,56.99,56.17,56.67,10774.0,56.99,56.99,56.17,56.67,10774.0
2016-08-17 10:00:00,56.74,57.04,56.59,56.76,24860.0,56.74,57.04,56.59,56.76,24860.0
2016-08-17 10:30:00,56.78,57.1,56.44,56.52,12381.0,56.78,57.1,56.44,56.52,12381.0
2016-08-17 11:00:00,56.47,56.64,56.28,56.29,10553.0,56.47,56.64,56.28,56.29,10553.0
2016-08-17 11:30:00,56.29,56.3,55.84,56.0,19665.0,56.29,56.3,55.84,56.0,19665.0
2016-08-17 12:00:00,55.97,56.21,55.96,56.01,15276.0,55.97,56.21,55.96,56.01,15276.0
2016-08-17 12:30:00,56.05,56.74,56.05,56.7,22078.0,56.05,56.74,56.05,56.7,22078.0
2016-08-17 13:00:00,56.68,56.72,56.51,56.72,16148.0,56.68,56.72,56.51,56.72,16148.0
2016-08-17 13:30:00,56.71,56.83,56.7,56.75,6475.0,56.71,56.83,56.7,56.75,6475.0
2016-08-17 14:00:00,56.72,56.89,56.57,56.81,24569.0,56.72,56.89,56.57,56.81,24569.0
2016-08-17 14:30:00,56.83,57.07,56.72,56.99,35461.0,56.83,57.07,56.72,56.99,35461.0
2016-08-17 15:00:00,56.96,56.97,56.42,56.69,28129.0,56.96,56.97,56.42,56.69,28129.0
2016-08-17 15:30:00,56.69,56.95,56.57,56.95,43877.0,56.69,56.95,56.57,56.95,43877.0
2016-08-18 09:30:00,55.92,56.31,54.04,55.35,84901.0,55.92,56.31,54.04,55.35,84901.0
2016-08-18 10:00:00,55.37,56.1,55.37,55.96,29106.0,55.37,56.1,55.37,55.96,29106.0
2016-08-18 10:30:00,56.0,56.49,55.98,56.49,11909.0,56.0,56.49,55.98,56.49,11909.0
2016-08-18 11:00:00,56.45,56.58,55.92,56.39,17431.0,56.45,56.58,55.92,56.39,17431.0
2016-08-18 11:30:00,56.35,56.45,56.23,56.35,24665.0,56.35,56.45,56.23,56.35,24665.0
2016-08-18 12:00:00,56.3,56.38,56.22,56.32,20796.0,56.3,56.38,56.22,56.32,20796.0
2016-08-18 12:30:00,56.32,56.43,56.09,56.3,13420.0,56.32,56.43,56.09,56.3,13420.0
2016-08-18 13:00:00,56.31,56.59,56.31,56.59,10100.0,56.31,56.59,56.31,56.59,10100.0
2016-08-18 13:30:00,56.54,56.76,56.4,56.55,10843.0,56.54,56.76,56.4,56.55,10843.0
2016-08-18 14:00:00,56.57,56.63,56.44,56.44,6200.0,56.57,56.63,56.44,56.44,6200.0
2016-08-18 14:30:00,56.44,56.59,56.32,56.59,20714.0,56.44,56.59,56.32,56.59,20714.0
2016-08-18 15:00:00,56.6,56.72,56.41,56.41,17785.0,56.6,56.72,56.41,56.41,17785.0
2016-08-18 15:30:00,56.49,56.49,56.25,56.28,48046.0,56.49,56.49,56.25,56.28,48046.0
2016-08-19 09:30:00,56.32,56.82,55.92,56.28,30642.0,56.32,56.82,55.92,56.28,30642.0
2016-08-19 10:00:00,56.36,56.44,56.15,56.2,5300.0,56.36,56.44,56.15,56.2,5300.0
2016-08-19 10:30:00,56.25,56.57,56.25,56.5,5853.0,56.25,56.57,56.25,56.5,5853.0
2016-08-19 11:00:00,56.46,56.8,56.39,56.8,15360.0,56.46,56.8,56.39,56.8,15360.0
2016-08-19 11:30:00,56.79,56.91,56.34,56.45,39933.0,56.79,56.91,56.34,56.45,39933.0
2016-08-19 12:00:00,56.4,56.66,56.4,56.64,15265.0,56.4,56.66,56.4,56.64,15265.0
2016-08-19 12:30:00,56.61,56.85,56.6,56.75,18007.0,56.61,56.85,56.6,56.75,18007.0
2016-08-19 13:00:00,56.68,56.76,56.62,56.7,8900.0,56.68,56.76,56.62,56.7,8900.0
2016-08-19 13:30:00,56.7,56.87,56.7,56.72,16780.0,56.7,56.87,56.7,56.72,16780.0
2016-08-19 14:00:00,56.75,56.85,56.5,56.53,14678.0,56.75,56.85,56.5,56.53,14678.0
2016-08-19 14:30:00,56.56,56.67,56.56,56.67,4846.0,56.56,56.67,56.56,56.67,4846.0
2016-08-19 15:00:00,56.71,56.73,56.57,56.59,12585.0,56.71,56.73,56.57,56.59,12585.0
2016-08-19 15:30:00,56.59,56.59,56.29,56.29,49435.0,56.59,56.59,56.29,56.29,49435.0
2016-08-22 09:30:00,56.05,56.06,55.2,55.5,11411.0,56.05,56.06,55.2,55.5,11411.0
2016-08-22 10:00:00,55.46,55.91,55.19,55.74,28890.0,55.46,55.91,55.19,55.74,28890.0
2016-08-22 10:30:00,55.71,55.86,55.43,55.47,51835.0,55.71,55.86,55.43,55.47,51835.0
2016-08-22 11:00:00,55.47,55.63,54.99,55.0,8123.0,55.47,55.63,54.99,55.0,8123.0
2016-08-22 11:30:00,54.98,55.36,54.92,55.21,15190.0,54.98,55.36,54.92,55.21,15190.0
2016-08-22 12:00:00,55.19,55.41,55.0,55.37,13228.0,55.19,55.41,55.0,55.37,13228.0
2016-08-22 12:30:00,55.36,55.61,55.36,55.54,19137.0,55.36,55.61,55.36,55.54,19137.0
2016-08-22 13:00:00,55.54,55.73,55.5,55.62,14233.0,55.54,55.73,55.5,55.62,14233.0
2016-08-22 13:30:00,55.68,55.89,55.61,55.89,8819.0,55.68,55.89,55.61,55.89,8819.0
2016-08-22 14:00:00,55.84,55.85,55.46,55.47,11056.0,55.84,55.85,55.46,55.47,11056.0
2016-08-22 14:30:00,55.46,55.7,55.42,55.63,6500.0,55.46,55.7,55.42,55.63,6500.0
2016-08-22 15:00:00,55.58,55.69,55.54,55.54,12473.0,55.58,55.69,55.54,55.54,12473.0
2016-08-22 15:30:00,55.57,55.57,55.43,55.49,38485.0,55.57,55.57,55.43,55.49,38485.0
2016-08-23 09:30:00,55.99,56.46,55.36,55.36,45345.0,55.99,56.46,55.36,55.36,45345.0
2016-08-23 10:00:00,55.65,56.42,55.65,56.31,13500.0,55.65,56.42,55.65,56.31,13500.0
2016-08-23 10:30:00,56.33,56.37,56.09,56.23,16967.0,56.33,56.37,56.09,56.23,16967.0
2016-08-23 11:00:00,56.31,56.5,56.15,56.49,8050.0,56.31,56.5,56.15,56.49,8050.0
2016-08-23 11:30:00,56.48,57.03,56.44,56.9,41462.0,56.48,57.03,56.44,56.9,41462.0
2016-08-23 12:00:00,56.9,56.93,56.63,56.69,20046.0,56.9,56.93,56.63,56.69,20046.0
2016-08-23 12:30:00,56.7,56.78,56.58,56.76,20895.0,56.7,56.78,56.58,56.76,20895.0
2016-08-23 13:00:00,56.79,56.98,56.79,56.98,16964.0,56.79,56.98,56.79,56.98,16964.0
2016-08-23 13:30:00,56.97,57.03,56.86,56.86,11500.0,56.97,57.03,56.86,56.86,11500.0
2016-08-23 14:00:00,56.88,56.92,56.82,56.9,14500.0,56.88,56.92,56.82,56.9,14500.0
2016-08-23 14:30:00,56.9,56.98,56.87,56.87,13737.0,56.9,56.98,56.87,56.87,13737.0
2016-08-23 15:00:00,56.88,56.95,56.84,56.9,15355.0,56.88,56.95,56.84,56.9,15355.0
2016-08-23 15:30:00,56.93,57.0,56.76,56.91,52269.0,56.93,57.0,56.76,56.91,52269.0
2016-08-24 09:30:00,57.0,57.19,56.81,56.9,33749.0,57.0,57.19,56.81,56.9,33749.0
2016-08-24 10:00:00,56.9,57.0,56.78,57.0,27121.0,56.9,57.0,56.78,57.0,27121.0
2016-08-24 10:30:00,57.0,57.11,56.9,56.97,17500.0,57.0,57.11,56.9,56.97,17500.0
2016-08-24 11:00:00,57.0,57.14,56.68,56.68,44889.0,57.0,57.14,56.68,56.68,44889.0
2016-08-24 11:30:00,56.58,56.7,55.86,55.96,24214.0,56.58,56.7,55.86,55.96,24214.0
2016-08-24 12:00:00,55.95,56.06,55.35,55.39,83836.0,55.95,56.06,55.35,55.39,83836.0
2016-08-24 12:30:00,55.44,55.46,55.03,55.1,39458.0,55.44,55.46,55.03,55.1,39458.0
2016-08-24 13:00:00,55.1,56.01,55.07,55.73,48343.0,55.1,56.01,55.07,55.73,48343.0
2016-08-24 13:30:00,55.8,56.11,55.8,56.05,18002.0,55.8,56.11,55.8,56.05,18002.0
2016-08-24 14:00:00,56.05,56.27,55.91,56.03,26942.0,56.05,56.27,55.91,56.03,26942.0
2016-08-24 14:30:00,56.04,56.22,56.01,56.1,15467.0,56.04,56.22,56.01,56.1,15467.0
2016-08-24 15:00:00,56.12,56.22,55.88,56.05,42235.0,56.12,56.22,55.88,56.05,42235.0
2016-08-24 15:30:00,56.04,56.04,55.71,55.83,55180.0,56.04,56.04,55.71,55.83,55180.0
2016-08-25 09:30:00,54.42,55.5,54.25,54.91,61304.0,54.42,55.5,54.25,54.91,61304.0
2016-08-25 10:00:00,54.93,55.86,54.93,55.76,7310.0,54.93,55.86,54.93,55.76,7310.0
2016-08-25 10:30:00,55.74,55.75,55.49,55.65,8104.0,55.74,55.75,55.49,55.65,8104.0
2016-08-25 11:00:00,55.62,56.05,55.62,55.69,9506.0,55.62,56.05,55.62,55.69,9506.0
2016-08-25 11:30:00,55.7,56.07,55.7,55.76,8915.0,55.7,56.07,55.7,55.76,8915.0
2016-08-25 12:00:00,55.72,55.81,55.63,55.74,5200.0,55.72,55.81,55.63,55.74,5200.0
2016-08-25 12:30:00,55.76,55.99,55.71,55.8,5720.0,55.76,55.99,55.71,55.8,5720.0
2016-08-25 13:00:00,55.9,55.99,55.86,55.96,7100.0,55.9,55.99,55.86,55.96,7100.0
2016-08-25 13:30:00,55.98,55.98,55.62,55.71,7194.0,55.98,55.98,55.62,55.71,7194.0
2016-08-25 14:00:00,55.71,55.81,55.61,55.72,7099.0,55.71,55.81,55.61,55.72,7099.0
2016-08-25 14:30:00,55.8,55.85,55.68,55.73,5201.0,55.8,55.85,55.68,55.73,5201.0
2016-08-25 15:00:00,55.73,55.99,55.63,55.87,7271.0,55.73,55.99,55.63,55.87,7271.0
2016-08-25 15:30:00,55.88,55.95,55.58,55.81,26707.0,55.88,55.95,55.58,55.81,26707.0
2016-08-26 09:30:00,55.83,56.3,55.62,55.82,15069.0,55.83,56.3,55.62,55.82,15069.0
2016-08-26 10:00:00,55.8,56.82,55.61,56.7,17815.0,55.8,56.82,55.61,56.7,17815.0
2016-08-26 10:30:00,56.75,56.81,56.29,56.3,16613.0,56.75,56.81,56.29,56.3,16613.0
2016-08-26 11:00:00,56.21,56.78,56.21,56.7,4319.0,56.21,56.78,56.21,56.7,4319.0
2016-08-26 11:30:00,56.67,56.77,56.15,56.33,10750.0,56.67,56.77,56.15,56.33,10750.0
2016-08-26 12:00:00,56.22,56.37,56.07,56.32,15936.0,56.22,56.37,56.07,56.32,15936.0
2016-08-26 12:30:00,56.3,56.54,56.3,56.46,14143.0,56.3,56.54,56.3,56.46,14143.0
2016-08-26 13:00:00,56.42,56.49,56.26,56.29,9739.0,56.42,56.49,56.26,56.29,9739.0
2016-08-26 13:30:00,56.25,56.33,56.13,56.2,16825.0,56.25,56.33,56.13,56.2,16825.0
2016-08-26 14:00:00,56.16,56.44,56.16,56.36,20497.0,56.16,56.44,56.16,56.36,20497.0
2016-08-26 14:30:00,56.32,56.47,56.21,56.26,13235.0,56.32,56.47,56.21,56.26,13235.0
2016-08-26 15:00:00,56.26,56.53,56.14,56.49,16443.0,56.26,56.53,56.14,56.49,16443.0
2016-08-26 15:30:00,56.52,56.81,56.51,56.78,38502.0,56.52,56.81,56.51,56.78,38502.0
2016-08-29 09:30:00,56.73,56.73,56.02,56.07,10994.0,56.73,56.73,56.02,56.07,10994.0
2016-08-29 10:00:00,56.18,56.7,56.18,56.51,16104.0,56.18,56.7,56.18,56.51,16104.0
2016-08-29 10:30:00,56.38,56.68,56.38,56.68,10178.0,56.38,56.68,56.38,56.68,10178.0
2016-08-29 11:00:00,56.55,56.66,56.48,56.63,6426.0,56.55,56.66,56.48,56.63,6426.0
2016-08-29 11:30:00,56.75,57.0,56.57,56.95,30762.0,56.75,57.0,56.57,56.95,30762.0
2016-08-29 12:00:00,56.98,57.03,56.77,56.77,28433.0,56.98,57.03,56.77,56.77,28433.0
2016-08-29 12:30:00,56.9,56.94,56.54,56.6,8592.0,56.9,56.94,56.54,56.6,8592.0
2016-08-29 13:00:00,56.61,56.7,56.41,56.51,19302.0,56.61,56.7,56.41,56.51,19302.0
2016-08-29 13:30:00,56.54,56.54,56.3,56.36,15669.0,56.54,56.54,56.3,56.36,15669.0
2016-08-29 14:00:00,56.37,56.46,56.34,56.4,8416.0,56.37,56.46,56.34,56.4,8416.0
2016-08-29 14:30:00,56.41,56.45,56.34,56.4,6000.0,56.41,56.45,56.34,56.4,6000.0
2016-08-29 15:00:00,56.4,56.43,56.26,56.38,8889.0,56.4,56.43,56.26,56.38,8889.0
2016-08-29 15:30:00,56.35,56.35,56.17,56.29,18261.0,56.35,56.35,56.17,56.29,18261.0
2016-08-30 09:30:00,56.75,56.95,56.0,56.95,397208.0,56.75,56.95,56.0,56.95,397208.0
2016-08-30 10:00:00,56.88,57.03,56.66,56.84,25845.0,56.88,57.03,56.66,56.84,25845.0
2016-08-30 10:30:00,56.8,56.9,56.7,56.85,11297.0,56.8,56.9,56.7,56.85,11297.0
2016-08-30 11:00:00,56.83,56.97,56.69,56.88,20445.0,56.83,56.97,56.69,56.88,20445.0
2016-08-30 11:30:00,56.89,56.89,56.52,56.66,19332.0,56.89,56.89,56.52,56.66,19332.0
2016-08-30 12:00:00,56.64,56.74,56.6,56.63,4410.0,56.64,56.74,56.6,56.63,4410.0
2016-08-30 12:30:00,56.64,56.73,56.46,56.54,12323.0,56.64,56.73,56.46,56.54,12323.0
2016-08-30 13:00:00,56.55,56.55,55.92,56.04,22194.0,56.55,56.55,55.92,56.04,22194.0
2016-08-30 13:30:00,56.05,56.13,55.93,56.08,13180.0,56.05,56.13,55.93,56.08,13180.0
2016-08-30 14:00:00,56.05,56.1,55.9,56.0,12219.0,56.05,56.1,55.9,56.0,12219.0
2016-08-30 14:30:00,55.99,56.0,55.78,55.89,11769.0,55.99,56.0,55.78,55.89,11769.0
2016-08-30 15:00:00,55.85,55.92,55.79,55.81,11574.0,55.85,55.92,55.79,55.81,11574.0
2016-08-30 15:30:00,55.8,56.14,55.79,56.0,58016.0,55.8,56.14,55.79,56.0,58016.0
2016-08-31 09:30:00,55.71,55.8,55.36,55.57,8769.0,55.71,55.8,55.36,55.57,8769.0
2016-08-31 10:00:00,55.57,55.64,55.17,55.41,5135.0,55.57,55.64,55.17,55.41,5135.0
2016-08-31 10:30:00,55.41,55.41,55.15,55.15,11687.0,55.41,55.41,55.15,55.15,11687.0
2016-08-31 11:00:00,55.15,55.38,54.79,55.38,14020.0,55.15,55.38,54.79,55.38,14020.0
2016-08-31 11:30:00,55.39,55.44,55.18,55.37,5350.0,55.39,55.44,55.18,55.37,5350.0
2016-08-31 12:00:00,55.37,55.37,54.85,54.91,11841.0,55.37,55.37,54.85,54.91,11841.0
2016-08-31 12:30:00,54.86,55.09,54.71,54.98,7750.0,54.86,55.09,54.71,54.98,7750.0
2016-08-31 13:00:00,54.98,55.0,53.77,54.48,58605.0,54.98,55.0,53.77,54.48,58605.0
2016-08-31 13:30:00,54.48,54.86,54.45,54.57,16152.0,54.48,54.86,54.45,54.57,16152.0
2016-08-31 14:00:00,54.61,55.1,54.59,55.1,48404.0,54.61,55.1,54.59,55.1,48404.0
2016-08-31 14:30:00,55.15,55.71,55.06,55.71,26231.0,55.15,55.71,55.06,55.71,26231.0
2016-08-31 15:00:00,55.73,56.14,55.69,55.85,35706.0,55.73,56.14,55.69,55.85,35706.0
2016-08-31 15:30:00,55.84,56.03,55.66,55.71,35619.0,55.84,56.03,55.66,55.71,35619.0
2016-09-01 09:30:00,54.9,55.87,54.89,55.27,25477.0,54.9,55.87,54.89,55.27,25477.0
2016-09-01 10:00:00,55.3,55.58,55.12,55.49,4941.0,55.3,55.58,55.12,55.49,4941.0
2016-09-01 10:30:00,55.35,55.95,55.22,55.9,10700.0,55.35,55.95,55.22,55.9,10700.0
2016-09-01 11:00:00,55.77,56.13,55.66,56.08,10600.0,55.77,56.13,55.66,56.08,10600.0
2016-09-01 11:30:00,56.14,56.25,56.01,56.17,6547.0,56.14,56.25,56.01,56.17,6547.0
2016-09-01 12:00:00,56.18,56.47,56.11,56.39,5025.0,56.18,56.47,56.11,56.39,5025.0
2016-09-01 12:30:00,56.4,56.46,56.13,56.13,6113.0,56.4,56.46,56.13,56.13,6113.0
2016-09-01 13:00:00,56.1,56.27,56.09,56.13,3404.0,56.1,56.27,56.09,56.13,3404.0
2016-09-01 13:30:00,56.16,56.23,55.67,55.68,17323.0,56.16,56.23,55.67,55.68,17323.0
2016-09-01 14:00:00,55.66,55.68,55.49,55.6,6593.0,55.66,55.68,55.49,55.6,6593.0
2016-09-01 14:30:00,55.6,55.8,55.54,55.71,3223.0,55.6,55.8,55.54,55.71,3223.0
2016-09-01 15:00:00,55.71,55.71,55.53,55.59,5803.0,55.71,55.71,55.53,55.59,5803.0
2016-09-01 15:30:00,55.59,56.14,55.55,56.13,29091.0,55.59,56.14,55.55,56.13,29091.0
2016-09-02 09:30:00,56.34,56.81,56.14,56.74,10003.0,56.34,56.81,56.14,56.74,10003.0
2016-09-02 10:00:00,56.75,56.88,56.4,56.6,9100.0,56.75,56.88,56.4,56.6,9100.0
2016-09-02 10:30:00,56.53,56.58,56.35,56.41,6150.0,56.53,56.58,56.35,56.41,6150.0
2016-09-02 11:00:00,56.43,56.61,56.39,56.54,5466.0,56.43,56.61,56.39,56.54,5466.0
2016-09-02 11:30:00,56.51,56.77,56.47,56.71,18707.0,56.51,56.77,56.47,56.71,18707.0
2016-09-02 12:00:00,56.66,56.92,56.66,56.83,4319.0,56.66,56.92,56.66,56.83,4319.0
2016-09-02 12:30:00,56.92,56.94,56.7,56.7,6600.0,56.92,56.94,56.7,56.7,6600.0
2016-09-02 13:00:00,56.72,56.87,56.69,56.82,6773.0,56.72,56.87,56.69,56.82,6773.0
2016-09-02 13:30:00,56.86,56.89,56.76,56.89,4703.0,56.86,56.89,56.76,56.89,4703.0
2016-09-02 14:00:00,56.91,57.0,56.88,56.92,6127.0,56.91,57.0,56.88,56.92,6127.0
2016-09-02 14:30:00,56.99,57.01,56.86,56.98,48473.0,56.99,57.01,56.86,56.98,48473.0
2016-09-02 15:00:00,56.98,57.0,56.83,56.96,16286.0,56.98,57.0,56.83,56.96,16286.0
2016-09-02 15:30:00,56.96,57.03,56.9,57.02,51304.0,56.96,57.03,56.9,57.02,51304.0
2016-09-06 09:30:00,57.0,57.1,56.64,56.95,21446.0,57.0,57.1,56.64,56.95,21446.0
2016-09-06 10:00:00,57.0,57.02,56.82,56.93,11357.0,57.0,57.02,56.82,56.93,11357.0
2016-09-06 10:30:00,56.94,57.17,56.93,57.17,21626.0,56.94,57.17,56.93,57.17,21626.0
2016-09-06 11:00:00,57.17,57.17,56.79,56.91,29224.0,57.17,57.17,56.79,56.91,29224.0
2016-09-06 11:30:00,56.96,57.05,56.89,56.98,21059.0,56.96,57.05,56.89,56.98,21059.0
2016-09-06 12:00:00,56.99,57.0,56.94,57.0,13693.0,56.99,57.0,56.94,57.0,13693.0
2016-09-06 12:30:00,56.97,57.03,56.92,56.94,14397.0,56.97,57.03,56.92,56.94,14397.0
2016-09-06 13:00:00,56.95,56.99,56.9,56.96,12904.0,56.95,56.99,56.9,56.96,12904.0
2016-09-06 13:30:00,56.93,57.17,56.91,57.17,61263.0,56.93,57.17,56.91,57.17,61263.0
2016-09-06 14:00:00,57.17,57.17,57.08,57.15,28008.0,57.17,57.17,57.08,57.15,28008.0
2016-09-06 14:30:00,57.16,57.17,57.08,57.14,13200.0,57.16,57.17,57.08,57.14,13200.0
2016-09-06 15:00:00,57.16,57.18,57.11,57.17,61451.0,57.16,57.18,57.11,57.17,61451.0
2016-09-06 15:30:00,57.17,57.48,57.17,57.45,71306.0,57.17,57.48,57.17,57.45,71306.0
2016-09-07 09:30:00,57.63,57.98,57.59,57.8,8024.0,57.63,57.98,57.59,57.8,8024.0
2016-09-07 10:00:00,57.88,57.98,57.55,57.6,14486.0,57.88,57.98,57.55,57.6,14486.0
2016-09-07 10:30:00,57.54,57.62,57.36,57.48,8449.0,57.54,57.62,57.36,57.48,8449.0
2016-09-07 11:00:00,57.44,57.49,57.29,57.44,6897.0,57.44,57.49,57.29,57.44,6897.0
2016-09-07 11:30:00,57.51,57.72,57.51,57.6,10560.0,57.51,57.72,57.51,57.6,10560.0
2016-09-07 12:00:00,57.6,57.72,57.21,57.27,8123.0,57.6,57.72,57.21,57.27,8123.0
2016-09-07 12:30:00,57.27,57.54,57.22,57.5,4000.0,57.27,57.54,57.22,57.5,4000.0
2016-09-07 13:00:00,57.53,57.65,57.49,57.54,4817.0,57.53,57.65,57.49,57.54,4817.0
2016-09-07 13:30:00,57.43,57.61,57.42,57.58,10776.0,57.43,57.61,57.42,57.58,10776.0
2016-09-07 14:00:00,57.58,57.7,57.47,57.64,10099.0,57.58,57.7,57.47,57.64,10099.0
2016-09-07 14:30:00,57.62,57.68,57.5,57.61,14408.0,57.62,57.68,57.5,57.61,14408.0
2016-09-07 15:00:00,57.64,57.75,57.53,57.67,18918.0,57.64,57.75,57.53,57.67,18918.0
2016-09-07 15:30:00,57.68,57.79,57.55,57.75,66604.0,57.68,57.79,57.55,57.75,66604.0
2016-09-08 09:30:00,57.38,57.46,56.6,56.84,6071.0,57.38,57.46,56.6,56.84,6071.0
2016-09-08 10:00:00,56.79,56.93,56.59,56.92,3560.0,56.79,56.93,56.59,56.92,3560.0
2016-09-08 10:30:00,56.95,57.22,56.84,56.89,6424.0,56.95,57.22,56.84,56.89,6424.0
2016-09-08 11:00:00,56.94,57.09,56.89,56.91,5190.0,56.94,57.09,56.89,56.91,5190.0
2016-09-08 11:30:00,56.88,56.88,56.61,56.61,9400.0,56.88,56.88,56.61,56.61,9400.0
2016-09-08 12:00:00,56.62,56.83,56.19,56.31,34627.0,56.62,56.83,56.19,56.31,34627.0
2016-09-08 12:30:00,56.26,56.26,55.87,56.16,14332.0,56.26,56.26,55.87,56.16,14332.0
2016-09-08 13:00:00,56.15,56.18,56.03,56.11,10526.0,56.15,56.18,56.03,56.11,10526.0
2016-09-08 13:30:00,56.06,56.15,55.91,55.95,22196.0,56.06,56.15,55.91,55.95,22196.0
2016-09-08 14:00:00,56.01,56.18,56.0,56.05,13648.0,56.01,56.18,56.0,56.05,13648.0
2016-09-08 14:30:00,56.07,56.21,56.03,56.19,9366.0,56.07,56.21,56.03,56.19,9366.0
2016-09-08 15:00:00,56.15,56.33,56.13,56.33,11695.0,56.15,56.33,56.13,56.33,11695.0
2016-09-08 15:30:00,56.34,56.37,56.18,56.3,47714.0,56.34,56.37,56.18,56.3,47714.0
2016-09-09 09:30:00,55.63,55.97,55.41,55.9,16884.0,55.63,55.97,55.41,55.9,16884.0
2016-09-09 10:00:00,55.9,55.99,55.46,55.49,21386.0,55.9,55.99,55.46,55.49,21386.0
2016-09-09 10:30:00,55.46,55.59,55.46,55.53,8630.0,55.46,55.59,55.46,55.53,8630.0
2016-09-09 11:00:00,55.56,55.56,55.27,55.34,9800.0,55.56,55.56,55.27,55.34,9800.0
2016-09-09 11:30:00,55.31,55.31,54.85,54.87,10960.0,55.31,55.31,54.85,54.87,10960.0
2016-09-09 12:00:00,54.91,56.06,54.9,55.61,37932.0,54.91,56.06,54.9,55.61,37932.0
2016-09-09 12:30:00,55.54,55.55,54.99,55.05,13585.0,55.54,55.55,54.99,55.05,13585.0
2016-09-09 13:00:00,55.1,55.25,55.07,55.11,14882.0,55.1,55.25,55.07,55.11,14882.0
2016-09-09 13:30:00,55.13,55.15,54.67,54.72,18119.0,55.13,55.15,54.67,54.72,18119.0
2016-09-09 14:00:00,54.69,54.69,54.14,54.56,30023.0,54.69,54.69,54.14,54.56,30023.0
2016-09-09 14:30:00,54.55,54.72,54.46,54.61,13515.0,54.55,54.72,54.46,54.61,13515.0
2016-09-09 15:00:00,54.66,54.66,54.27,54.27,26848.0,54.66,54.66,54.27,54.27,26848.0
2016-09-09 15:30:00,54.31,54.31,53.72,53.74,105739.0,54.31,54.31,53.72,53.74,105739.0
2016-09-12 09:30:00,53.16,53.78,53.14,53.58,17817.0,53.16,53.78,53.14,53.58,17817.0
2016-09-12 10:00:00,53.61,53.77,53.32,53.69,18364.0,53.61,53.77,53.32,53.69,18364.0
2016-09-12 10:30:00,53.74,53.91,53.49,53.66,24734.0,53.74,53.91,53.49,53.66,24734.0
2016-09-12 11:00:00,53.58,53.97,53.57,53.97,27468.0,53.58,53.97,53.57,53.97,27468.0
2016-09-12 11:30:00,54.0,54.43,54.0,54.29,10137.0,54.0,54.43,54.0,54.29,10137.0
2016-09-12 12:00:00,54.35,54.45,54.03,54.12,7461.0,54.35,54.45,54.03,54.12,7461.0
2016-09-12 12:30:00,54.17,54.36,54.04,54.36,5154.0,54.17,54.36,54.04,54.36,5154.0
2016-09-12 13:00:00,54.36,54.71,54.28,54.3,10215.0,54.36,54.71,54.28,54.3,10215.0
2016-09-12 13:30:00,54.25,54.61,54.06,54.55,9310.0,54.25,54.61,54.06,54.55,9310.0
2016-09-12 14:00:00,54.45,55.06,54.45,54.9,13000.0,54.45,55.06,54.45,54.9,13000.0
2016-09-12 14:30:00,54.88,54.93,54.75,54.91,8003.0,54.88,54.93,54.75,54.91,8003.0
2016-09-12 15:00:00,54.91,54.95,54.69,54.72,13088.0,54.91,54.95,54.69,54.72,13088.0
2016-09-12 15:30:00,54.73,55.22,54.73,55.21,51865.0,54.73,55.22,54.73,55.21,51865.0
2016-09-13 09:30:00,55.42,55.74,54.86,54.94,36513.0,55.42,55.74,54.86,54.94,36513.0
2016-09-13 10:00:00,54.86,54.92,53.89,54.34,40775.0,54.86,54.92,53.89,54.34,40775.0
2016-09-13 10:30:00,54.34,54.76,54.32,54.44,23910.0,54.34,54.76,54.32,54.44,23910.0
2016-09-13 11:00:00,54.4,54.5,54.14,54.14,52400.0,54.4,54.5,54.14,54.14,52400.0
2016-09-13 11:30:00,54.15,54.15,53.64,53.92,45818.0,54.15,54.15,53.64,53.92,45818.0
2016-09-13 12:00:00,53.96,54.46,53.86,54.05,15077.0,53.96,54.46,53.86,54.05,15077.0
2016-09-13 12:30:00,54.05,54.24,53.59,53.63,15871.0,54.05,54.24,53.59,53.63,15871.0
2016-09-13 13:00:00,53.55,53.7,53.3,53.65,18878.0,53.55,53.7,53.3,53.65,18878.0
2016-09-13 13:30:00,53.69,53.7,53.41,53.48,21985.0,53.69,53.7,53.41,53.48,21985.0
2016-09-13 14:00:00,53.48,53.6,53.35,53.42,12754.0,53.48,53.6,53.35,53.42,12754.0
2016-09-13 14:30:00,53.37,53.37,53.01,53.08,34521.0,53.37,53.37,53.01,53.08,34521.0
2016-09-13 15:00:00,53.07,53.19,52.84,53.19,29742.0,53.07,53.19,52.84,53.19,29742.0
2016-09-13 15:30:00,53.19,53.62,53.17,53.41,41776.0,53.19,53.62,53.17,53.41,41776.0
2016-09-14 09:30:00,53.52,54.11,53.35,53.41,116435.0,53.52,54.11,53.35,53.41,116435.0
2016-09-14 10:00:00,53.45,53.87,53.31,53.79,31649.0,53.45,53.87,53.31,53.79,31649.0
2016-09-14 10:30:00,53.79,54.64,53.79,54.57,23166.0,53.79,54.64,53.79,54.57,23166.0
2016-09-14 11:00:00,54.58,55.03,54.37,55.0,16504.0,54.58,55.03,54.37,55.0,16504.0
2016-09-14 11:30:00,54.95,55.14,54.8,54.96,51988.0,54.95,55.14,54.8,54.96,51988.0
2016-09-14 12:00:00,54.93,55.05,54.65,54.66,18713.0,54.93,55.05,54.65,54.66,18713.0
2016-09-14 12:30:00,54.69,54.7,54.24,54.24,9825.0,54.69,54.7,54.24,54.24,9825.0
2016-09-14 13:00:00,54.26,54.36,54.22,54.26,7000.0,54.26,54.36,54.22,54.26,7000.0
2016-09-14 13:30:00,54.26,54.37,54.07,54.09,8700.0,54.26,54.37,54.07,54.09,8700.0
2016-09-14 14:00:00,54.18,54.26,53.83,54.13,14738.0,54.18,54.26,53.83,54.13,14738.0
2016-09-14 14:30:00,54.15,54.51,54.15,54.41,15111.0,54.15,54.51,54.15,54.41,15111.0
2016-09-14 15:00:00,54.41,54.44,54.06,54.19,19875.0,54.41,54.44,54.06,54.19,19875.0
2016-09-14 15:30:00,54.2,54.68,54.19,54.49,59932.0,54.2,54.68,54.19,54.49,59932.0
2016-09-15 09:30:00,54.44,54.78,53.6,53.83,18532.0,54.44,54.78,53.6,53.83,18532.0
2016-09-15 10:00:00,53.84,54.49,53.66,54.38,22970.0,53.84,54.49,53.66,54.38,22970.0
2016-09-15 10:30:00,54.38,54.58,53.96,54.58,13766.0,54.38,54.58,53.96,54.58,13766.0
2016-09-15 11:00:00,54.5,54.71,54.44,54.59,9175.0,54.5,54.71,54.44,54.59,9175.0
2016-09-15 11:30:00,54.61,54.8,54.5,54.5,10800.0,54.61,54.8,54.5,54.5,10800.0
2016-09-15 12:00:00,54.4,54.96,54.37,54.76,7325.0,54.4,54.96,54.37,54.76,7325.0
2016-09-15 12:30:00,54.7,54.76,54.38,54.55,11590.0,54.7,54.76,54.38,54.55,11590.0
2016-09-15 13:00:00,54.56,54.71,54.32,54.68,9528.0,54.56,54.71,54.32,54.68,9528.0
2016-09-15 13:30:00,54.69,54.7,54.43,54.57,17161.0,54.69,54.7,54.43,54.57,17161.0
2016-09-15 14:00:00,54.6,54.81,54.48,54.72,14244.0,54.6,54.81,54.48,54.72,14244.0
2016-09-15 14:30:00,54.77,54.85,54.7,54.83,22578.0,54.77,54.85,54.7,54.83,22578.0
2016-09-15 15:00:00,54.83,54.87,54.71,54.71,20095.0,54.83,54.87,54.71,54.71,20095.0
2016-09-15 15:30:00,54.75,55.15,54.7,55.14,82256.0,54.75,55.15,54.7,55.14,82256.0
2016-09-16 09:30:00,54.94,55.46,54.51,55.24,53055.0,54.94,55.46,54.51,55.24,53055.0
2016-09-16 10:00:00,55.12,55.17,54.5,54.75,12443.0,55.12,55.17,54.5,54.75,12443.0
2016-09-16 10:30:00,54.76,55.45,54.76,55.03,7300.0,54.76,55.45,54.76,55.03,7300.0
2016-09-16 11:00:00,55.11,55.12,54.75,54.75,8000.0,55.11,55.12,54.75,54.75,8000.0
2016-09-16 11:30:00,54.85,54.97,54.7,54.92,9200.0,54.85,54.97,54.7,54.92,9200.0
2016-09-16 12:00:00,54.88,55.24,54.87,55.16,10407.0,54.88,55.24,54.87,55.16,10407.0
2016-09-16 12:30:00,55.14,55.4,55.04,55.07,25473.0,55.14,55.4,55.04,55.07,25473.0
2016-09-16 13:00:00,55.04,55.18,54.98,55.17,16602.0,55.04,55.18,54.98,55.17,16602.0
2016-09-16 13:30:00,55.15,55.25,54.98,55.25,4700.0,55.15,55.25,54.98,55.25,4700.0
2016-09-16 14:00:00,55.3,55.98,55.3,55.32,21785.0,55.3,55.98,55.3,55.32,21785.0
2016-09-16 14:30:00,55.33,55.55,55.18,55.39,17720.0,55.33,55.55,55.18,55.39,17720.0
2016-09-16 15:00:00,55.46,55.99,55.46,55.85,19041.0,55.46,55.99,55.46,55.85,19041.0
2016-09-16 15:30:00,55.8,56.14,55.58,55.9,99509.0,55.8,56.14,55.58,55.9,99509.0
2016-09-19 09:30:00,55.99,56.5,55.73,56.48,13048.0,55.99,56.5,55.73,56.48,13048.0
2016-09-19 10:00:00,56.5,56.68,56.39,56.39,13150.0,56.5,56.68,56.39,56.39,13150.0
2016-09-19 10:30:00,56.42,56.46,55.95,56.05,18387.0,56.42,56.46,55.95,56.05,18387.0
2016-09-19 11:00:00,56.15,56.3,56.08,56.15,7088.0,56.15,56.3,56.08,56.15,7088.0
2016-09-19 11:30:00,56.06,56.18,55.91,55.95,8668.0,56.06,56.18,55.91,55.95,8668.0
2016-09-19 12:00:00,55.96,55.97,55.35,55.35,6222.0,55.96,55.97,55.35,55.35,6222.0
2016-09-19 12:30:00,55.38,55.54,55.23,55.3,5354.0,55.38,55.54,55.23,55.3,5354.0
2016-09-19 13:00:00,55.23,55.29,55.07,55.24,4100.0,55.23,55.29,55.07,55.24,4100.0
2016-09-19 13:30:00,55.16,55.16,54.89,55.12,6586.0,55.16,55.16,54.89,55.12,6586.0
2016-09-19 14:00:00,55.14,55.24,55.09,55.14,6000.0,55.14,55.24,55.09,55.14,6000.0
2016-09-19 14:30:00,55.19,55.36,55.07,55.13,8696.0,55.19,55.36,55.07,55.13,8696.0
2016-09-19 15:00:00,55.13,55.2,54.9,54.9,9045.0,55.13,55.2,54.9,54.9,9045.0
2016-09-19 15:30:00,54.87,55.08,54.81,54.83,18595.0,54.87,55.08,54.81,54.83,18595.0
2016-09-20 09:30:00,55.15,55.37,54.83,55.21,8142.0,55.15,55.37,54.83,55.21,8142.0
2016-09-20 10:00:00,55.31,55.57,55.11,55.2,10857.0,55.31,55.57,55.11,55.2,10857.0
2016-09-20 10:30:00,55.11,55.33,55.08,55.18,4950.0,55.11,55.33,55.08,55.18,4950.0
2016-09-20 11:00:00,55.28,55.65,55.24,55.42,4700.0,55.28,55.65,55.24,55.42,4700.0
2016-09-20 11:30:00,55.46,55.58,55.16,55.47,13017.0,55.46,55.58,55.16,55.47,13017.0
2016-09-20 12:00:00,55.47,55.5,55.26,55.26,7950.0,55.47,55.5,55.26,55.26,7950.0
2016-09-20 12:30:00,55.29,55.53,55.18,55.25,8184.0,55.29,55.53,55.18,55.25,8184.0
2016-09-20 13:00:00,55.25,55.46,55.25,55.32,3381.0,55.25,55.46,55.25,55.32,3381.0
2016-09-20 13:30:00,55.34,55.43,55.27,55.37,4100.0,55.34,55.43,55.27,55.37,4100.0
2016-09-20 14:00:00,55.37,55.46,55.28,55.42,2387.0,55.37,55.46,55.28,55.42,2387.0
2016-09-20 14:30:00,55.39,55.39,55.07,55.26,19074.0,55.39,55.39,55.07,55.26,19074.0
2016-09-20 15:00:00,55.23,55.6,55.13,55.34,57904.0,55.23,55.6,55.13,55.34,57904.0
2016-09-20 15:30:00,55.39,55.57,55.31,55.46,27194.0,55.39,55.57,55.31,55.46,27194.0
2016-09-21 09:30:00,55.85,56.24,55.7,56.24,3138.0,55.85,56.24,55.7,56.24,3138.0
2016-09-21 10:00:00,56.24,56.43,56.1,56.25,7650.0,56.24,56.43,56.1,56.25,7650.0
2016-09-21 10:30:00,56.3,56.38,56.01,56.05,14775.0,56.3,56.38,56.01,56.05,14775.0
2016-09-21 11:00:00,55.97,56.18,55.9,56.05,7535.0,55.97,56.18,55.9,56.05,7535.0
2016-09-21 11:30:00,56.22,56.28,56.05,56.2,7805.0,56.22,56.28,56.05,56.2,7805.0
2016-09-21 12:00:00,56.15,56.37,56.03,56.03,21676.0,56.15,56.37,56.03,56.03,21676.0
2016-09-21 12:30:00,56.07,56.43,56.03,56.28,13920.0,56.07,56.43,56.03,56.28,13920.0
2016-09-21 13:00:00,56.27,56.78,56.26,56.56,15039.0,56.27,56.78,56.26,56.56,15039.0
2016-09-21 13:30:00,56.51,56.72,56.48,56.5,14523.0,56.51,56.72,56.48,56.5,14523.0
2016-09-21 14:00:00,56.62,57.13,56.55,56.66,9238.0,56.62,57.13,56.55,56.66,9238.0
2016-09-21 14:30:00,56.66,56.86,56.63,56.85,4125.0,56.66,56.86,56.63,56.85,4125.0
2016-09-21 15:00:00,56.86,57.34,56.77,57.33,25477.0,56.86,57.34,56.77,57.33,25477.0
2016-09-21 15:30:00,57.31,57.63,57.28,57.54,38823.0,57.31,57.63,57.28,57.54,38823.0
2016-09-22 09:30:00,57.88,58.04,57.65,57.84,27847.0,57.88,58.04,57.65,57.84,27847.0
2016-09-22 10:00:00,57.99,58.04,57.76,57.9,15381.0,57.99,58.04,57.76,57.9,15381.0
2016-09-22 10:30:00,57.81,57.95,57.37,57.37,12369.0,57.81,57.95,57.37,57.37,12369.0
2016-09-22 11:00:00,57.3,57.5,57.29,57.44,4777.0,57.3,57.5,57.29,57.44,4777.0
2016-09-22 11:30:00,57.49,57.92,57.45,57.8,16000.0,57.49,57.92,57.45,57.8,16000.0
2016-09-22 12:00:00,57.88,58.21,57.83,58.01,21997.0,57.88,58.21,57.83,58.01,21997.0
2016-09-22 12:30:00,58.09,58.5,58.0,58.09,17072.0,58.09,58.5,58.0,58.09,17072.0
2016-09-22 13:00:00,58.18,58.34,58.14,58.29,17956.0,58.18,58.34,58.14,58.29,17956.0
2016-09-22 13:30:00,58.25,58.43,58.23,58.4,21102.0,58.25,58.43,58.23,58.4,21102.0
2016-09-22 14:00:00,58.39,58.5,58.37,58.49,38192.0,58.39,58.5,58.37,58.49,38192.0
2016-09-22 14:30:00,58.44,58.6,58.4,58.55,24268.0,58.44,58.6,58.4,58.55,24268.0
2016-09-22 15:00:00,58.59,59.0,58.55,58.92,43142.0,58.59,59.0,58.55,58.92,43142.0
2016-09-22 15:30:00,58.94,59.01,58.86,59.01,67854.0,58.94,59.01,58.86,59.01,67854.0
2016-09-23 09:30:00,58.78,58.78,58.07,58.46,32978.0,58.78,58.78,58.07,58.46,32978.0
2016-09-23 10:00:00,58.4,58.45,57.5,57.61,20134.0,58.4,58.45,57.5,57.61,20134.0
2016-09-23 10:30:00,57.7,57.93,57.21,57.35,17320.0,57.7,57.93,57.21,57.35,17320.0
2016-09-23 11:00:00,57.34,57.39,56.89,57.03,29901.0,57.34,57.39,56.89,57.03,29901.0
2016-09-23 11:30:00,57.23,57.63,57.01,57.27,19551.0,57.23,57.63,57.01,57.27,19551.0
2016-09-23 12:00:00,57.21,57.21,56.82,56.9,7775.0,57.21,57.21,56.82,56.9,7775.0
2016-09-23 12:30:00,56.9,56.9,56.74,56.84,6300.0,56.9,56.9,56.74,56.84,6300.0
2016-09-23 13:00:00,56.75,57.0,56.52,57.0,9620.0,56.75,57.0,56.52,57.0,9620.0
2016-09-23 13:30:00,57.0,57.39,56.96,57.05,14954.0,57.0,57.39,56.96,57.05,14954.0
2016-09-23 14:00:00,57.04,57.16,57.0,57.14,5051.0,57.04,57.16,57.0,57.14,5051.0
2016-09-23 14:30:00,57.25,57.4,57.25,57.38,3900.0,57.25,57.4,57.25,57.38,3900.0
2016-09-23 15:00:00,57.38,57.39,57.09,57.09,7793.0,57.38,57.39,57.09,57.09,7793.0
2016-09-23 15:30:00,57.09,57.19,56.78,56.78,31375.0,57.09,57.19,56.78,56.78,31375.0
2016-09-26 09:30:00,56.15,56.3,55.61,55.87,57504.0,56.15,56.3,55.61,55.87,57504.0
2016-09-26 10:00:00,55.92,55.95,55.61,55.74,24260.0,55.92,55.95,55.61,55.74,24260.0
2016-09-26 10:30:00,55.76,55.87,55.43,55.57,16075.0,55.76,55.87,55.43,55.57,16075.0
2016-09-26 11:00:00,55.64,55.74,55.39,55.57,13950.0,55.64,55.74,55.39,55.57,13950.0
2016-09-26 11:30:00,55.71,55.75,55.38,55.38,14949.0,55.71,55.75,55.38,55.38,14949.0
2016-09-26 12:00:00,55.46,55.58,55.35,55.58,40783.0,55.46,55.58,55.35,55.58,40783.0
2016-09-26 12:30:00,55.58,55.95,55.57,55.77,12223.0,55.58,55.95,55.57,55.77,12223.0
2016-09-26 13:00:00,55.8,55.83,55.24,55.33,32943.0,55.8,55.83,55.24,55.33,32943.0
2016-09-26 13:30:00,55.46,55.57,55.24,55.46,10938.0,55.46,55.57,55.24,55.46,10938.0
2016-09-26 14:00:00,55.44,55.64,55.21,55.29,12425.0,55.44,55.64,55.21,55.29,12425.0
2016-09-26 14:30:00,55.3,55.56,55.3,55.49,6000.0,55.3,55.56,55.3,55.49,6000.0
2016-09-26 15:00:00,55.5,55.5,55.25,55.32,11357.0,55.5,55.5,55.25,55.32,11357.0
2016-09-26 15:30:00,55.35,55.47,55.24,55.31,99071.0,55.35,55.47,55.24,55.31,99071.0
2016-09-27 09:30:00,55.29,55.88,55.09,55.69,5713.0,55.29,55.88,55.09,55.69,5713.0
2016-09-27 10:00:00,55.7,55.88,55.52,55.57,32315.0,55.7,55.88,55.52,55.57,32315.0
2016-09-27 10:30:00,55.66,55.66,55.3,55.5,29012.0,55.66,55.66,55.3,55.5,29012.0
2016-09-27 11:00:00,55.5,55.5,55.15,55.46,18371.0,55.5,55.5,55.15,55.46,18371.0
2016-09-27 11:30:00,55.43,55.49,55.17,55.3,11902.0,55.43,55.49,55.17,55.3,11902.0
2016-09-27 12:00:00,55.32,55.33,54.96,55.03,32277.0,55.32,55.33,54.96,55.03,32277.0
2016-09-27 12:30:00,55.05,55.11,54.98,55.11,11116.0,55.05,55.11,54.98,55.11,11116.0
2016-09-27 13:00:00,55.11,55.3,54.99,55.02,32156.0,55.11,55.3,54.99,55.02,32156.0
2016-09-27 13:30:00,55.05,55.29,54.97,55.18,30660.0,55.05,55.29,54.97,55.18,30660.0
2016-09-27 14:00:00,55.2,55.25,54.95,54.99,34501.0,55.2,55.25,54.95,54.99,34501.0
2016-09-27 14:30:00,55.04,55.31,54.98,55.17,15424.0,55.04,55.31,54.98,55.17,15424.0
2016-09-27 15:00:00,55.17,55.2,54.9,55.01,30010.0,55.17,55.2,54.9,55.01,30010.0
2016-09-27 15:30:00,55.0,55.35,54.98,55.33,64357.0,55.0,55.35,54.98,55.33,64357.0
2016-09-28 09:30:00,55.53,56.28,55.53,56.18,10251.0,55.53,56.28,55.53,56.18,10251.0
2016-09-28 10:00:00,56.28,56.33,55.91,55.94,6600.0,56.28,56.33,55.91,55.94,6600.0
2016-09-28 10:30:00,55.99,56.07,55.83,56.01,7466.0,55.99,56.07,55.83,56.01,7466.0
2016-09-28 11:00:00,55.85,56.07,55.78,55.85,7797.0,55.85,56.07,55.78,55.85,7797.0
2016-09-28 11:30:00,55.85,55.99,55.82,55.93,5800.0,55.85,55.99,55.82,55.93,5800.0
2016-09-28 12:00:00,55.93,56.04,55.93,55.97,4800.0,55.93,56.04,55.93,55.97,4800.0
2016-09-28 12:30:00,56.03,56.23,56.0,56.11,4899.0,56.03,56.23,56.0,56.11,4899.0
2016-09-28 13:00:00,56.11,56.3,56.09,56.17,25245.0,56.11,56.3,56.09,56.17,25245.0
2016-09-28 13:30:00,56.27,56.82,56.24,56.54,11245.0,56.27,56.82,56.24,56.54,11245.0
2016-09-28 14:00:00,56.53,56.74,56.4,56.65,7494.0,56.53,56.74,56.4,56.65,7494.0
2016-09-28 14:30:00,56.62,56.67,56.46,56.47,7157.0,56.62,56.67,56.46,56.47,7157.0
2016-09-28 15:00:00,56.49,56.71,56.49,56.62,7350.0,56.49,56.71,56.49,56.62,7350.0
2016-09-28 15:30:00,56.62,56.95,56.62,56.92,24733.0,56.62,56.95,56.62,56.92,24733.0
2016-09-29 09:30:00,56.54,56.63,55.81,56.4,33915.0,56.54,56.63,55.81,56.4,33915.0
2016-09-29 10:00:00,56.49,56.65,56.3,56.65,3600.0,56.49,56.65,56.3,56.65,3600.0
2016-09-29 10:30:00,56.7,56.79,56.55,56.68,2875.0,56.7,56.79,56.55,56.68,2875.0
2016-09-29 11:00:00,56.61,56.9,56.59,56.85,10600.0,56.61,56.9,56.59,56.85,10600.0
2016-09-29 11:30:00,56.9,56.9,56.74,56.78,2600.0,56.9,56.9,56.74,56.78,2600.0
2016-09-29 12:00:00,56.85,56.85,56.68,56.68,3540.0,56.85,56.85,56.68,56.68,3540.0
2016-09-29 12:30:00,56.72,56.75,56.16,56.16,4500.0,56.72,56.75,56.16,56.16,4500.0
2016-09-29 13:00:00,56.14,56.69,56.08,56.69,9435.0,56.14,56.69,56.08,56.69,9435.0
2016-09-29 13:30:00,56.7,56.78,56.13,56.33,5503.0,56.7,56.78,56.13,56.33,5503.0
2016-09-29 14:00:00,56.38,56.71,56.38,56.71,6846.0,56.38,56.71,56.38,56.71,6846.0
2016-09-29 14:30:00,56.74,56.8,56.67,56.74,4342.0,56.74,56.8,56.67,56.74,4342.0
2016-09-29 15:00:00,56.7,56.75,56.38,56.5,7729.0,56.7,56.75,56.38,56.5,7729.0
2016-09-29 15:30:00,56.5,56.58,56.35,56.38,18742.0,56.5,56.58,56.35,56.38,18742.0
2016-09-30 09:30:00,56.85,56.85,56.09,56.25,19104.0,56.85,56.85,56.09,56.25,19104.0
2016-09-30 10:00:00,56.28,56.61,56.25,56.58,12167.0,56.28,56.61,56.25,56.58,12167.0
2016-09-30 10:30:00,56.76,57.06,56.76,57.06,4903.0,56.76,57.06,56.76,57.06,4903.0
2016-09-30 11:00:00,57.14,57.57,57.06,57.38,6666.0,57.14,57.57,57.06,57.38,6666.0
2016-09-30 11:30:00,57.36,57.36,57.12,57.31,3706.0,57.36,57.36,57.12,57.31,3706.0
2016-09-30 12:00:00,57.3,57.57,57.23,57.57,3305.0,57.3,57.57,57.23,57.57,3305.0
2016-09-30 12:30:00,57.51,57.76,57.43,57.51,17221.0,57.51,57.76,57.43,57.51,17221.0
2016-09-30 13:00:00,57.48,57.49,57.4,57.45,2700.0,57.48,57.49,57.4,57.45,2700.0
2016-09-30 13:30:00,57.45,57.63,57.39,57.56,6037.0,57.45,57.63,57.39,57.56,6037.0
2016-09-30 14:00:00,57.37,57.56,57.37,57.5,2273.0,57.37,57.56,57.37,57.5,2273.0
2016-09-30 14:30:00,57.55,57.69,57.44,57.53,12954.0,57.55,57.69,57.44,57.53,12954.0
2016-09-30 15:00:00,57.54,57.67,57.48,57.61,12615.0,57.54,57.67,57.48,57.61,12615.0
2016-09-30 15:30:00,57.57,57.83,57.57,57.6,47863.0,57.57,57.83,57.57,57.6,47863.0
2016-10-03 09:30:00,57.0,57.48,57.0,57.25,8150.0,57.0,57.48,57.0,57.25,8150.0
2016-10-03 10:00:00,57.3,57.35,56.95,57.25,9593.0,57.3,57.35,56.95,57.25,9593.0
2016-10-03 10:30:00,57.25,57.6,57.2,57.6,4941.0,57.25,57.6,57.2,57.6,4941.0
2016-10-03 11:00:00,57.6,57.65,57.45,57.45,5100.0,57.6,57.65,57.45,57.45,5100.0
2016-10-03 11:30:00,57.45,57.5,57.25,57.4,8912.0,57.45,57.5,57.25,57.4,8912.0
2016-10-03 12:00:00,57.5,57.65,57.2,57.2,6000.0,57.5,57.65,57.2,57.2,6000.0
2016-10-03 12:30:00,57.15,57.35,57.15,57.2,4100.0,57.15,57.35,57.15,57.2,4100.0
2016-10-03 13:00:00,57.35,57.55,57.3,57.4,3999.0,57.35,57.55,57.3,57.4,3999.0
2016-10-03 13:30:00,57.55,57.55,57.4,57.45,2600.0,57.55,57.55,57.4,57.45,2600.0
2016-10-03 14:00:00,57.45,57.65,57.45,57.65,7539.0,57.45,57.65,57.45,57.65,7539.0
2016-10-03 14:30:00,57.6,57.65,57.45,57.55,5350.0,57.6,57.65,57.45,57.55,5350.0
2016-10-03 15:00:00,57.5,57.5,57.15,57.15,12597.0,57.5,57.5,57.15,57.15,12597.0
2016-10-03 15:30:00,57.2,57.7,57.2,57.7,29496.0,57.2,57.7,57.2,57.7,29496.0
2016-10-04 09:30:00,57.45,58.0,56.9,56.9,10138.0,57.45,58.0,56.9,56.9,10138.0
2016-10-04 10:00:00,57.25,57.6,57.25,57.6,5900.0,57.25,57.6,57.25,57.6,5900.0
2016-10-04 10:30:00,57.55,57.6,57.37,57.4,6550.0,57.55,57.6,57.37,57.4,6550.0
2016-10-04 11:00:00,57.45,57.45,57.0,57.1,5300.0,57.45,57.45,57.0,57.1,5300.0
2016-10-04 11:30:00,57.15,57.5,57.05,57.15,8205.0,57.15,57.5,57.05,57.15,8205.0
2016-10-04 12:00:00,57.05,57.3,57.0,57.2,4500.0,57.05,57.3,57.0,57.2,4500.0
2016-10-04 12:30:00,57.1,57.1,56.95,57.0,8007.0,57.1,57.1,56.95,57.0,8007.0
2016-10-04 13:00:00,57.0,57.1,56.49,56.5,8420.0,57.0,57.1,56.49,56.5,8420.0
2016-10-04 13:30:00,56.5,56.85,56.5,56.7,12063.0,56.5,56.85,56.5,56.7,12063.0
2016-10-04 14:00:00,56.75,57.25,56.75,57.15,14854.0,56.75,57.25,56.75,57.15,14854.0
2016-10-04 14:30:00,57.2,57.3,57.1,57.1,7221.0,57.2,57.3,57.1,57.1,7221.0
2016-10-04 15:00:00,57.1,57.35,57.05,57.35,9825.0,57.1,57.35,57.05,57.35,9825.0
2016-10-04 15:30:00,57.35,57.6,57.25,57.6,26210.0,57.35,57.6,57.25,57.6,26210.0
2016-10-05 09:30:00,57.3,57.7,57.2,57.65,4586.0,57.3,57.7,57.2,57.65,4586.0
2016-10-05 10:00:00,57.7,57.85,57.65,57.85,4000.0,57.7,57.85,57.65,57.85,4000.0
2016-10-05 10:30:00,57.83,58.1,57.6,58.0,15705.0,57.83,58.1,57.6,58.0,15705.0
2016-10-05 11:00:00,58.01,58.3,58.0,58.3,5208.0,58.01,58.3,58.0,58.3,5208.0
2016-10-05 11:30:00,58.3,58.5,58.2,58.45,4430.0,58.3,58.5,58.2,58.45,4430.0
2016-10-05 12:00:00,58.45,58.65,58.3,58.3,9600.0,58.45,58.65,58.3,58.3,9600.0
2016-10-05 12:30:00,58.4,58.5,58.35,58.35,4824.0,58.4,58.5,58.35,58.35,4824.0
2016-10-05 13:00:00,58.35,58.4,58.1,58.15,2300.0,58.35,58.4,58.1,58.15,2300.0
2016-10-05 13:30:00,58.15,58.4,58.05,58.3,6300.0,58.15,58.4,58.05,58.3,6300.0
2016-10-05 14:00:00,58.3,58.3,57.95,58.0,4342.0,58.3,58.3,57.95,58.0,4342.0
2016-10-05 14:30:00,58.05,58.45,58.05,58.43,14820.0,58.05,58.45,58.05,58.43,14820.0
2016-10-05 15:00:00,58.45,58.45,58.3,58.35,30340.0,58.45,58.45,58.3,58.35,30340.0
2016-10-05 15:30:00,58.33,58.35,58.2,58.3,68244.0,58.33,58.35,58.2,58.3,68244.0
2016-10-06 09:30:00,58.35,59.0,58.05,58.15,4531.0,58.35,59.0,58.05,58.15,4531.0
2016-10-06 10:00:00,58.0,58.0,57.4,57.65,19248.0,58.0,58.0,57.4,57.65,19248.0
2016-10-06 10:30:00,57.65,57.65,57.3,57.5,30118.0,57.65,57.65,57.3,57.5,30118.0
2016-10-06 11:00:00,57.55,57.55,57.1,57.25,28804.0,57.55,57.55,57.1,57.25,28804.0
2016-10-06 11:30:00,57.25,57.75,57.15,57.45,38721.0,57.25,57.75,57.15,57.45,38721.0
2016-10-06 12:00:00,57.5,57.6,57.3,57.5,10229.0,57.5,57.6,57.3,57.5,10229.0
2016-10-06 12:30:00,57.5,57.6,57.2,57.2,9948.0,57.5,57.6,57.2,57.2,9948.0
2016-10-06 13:00:00,57.25,57.3,57.0,57.1,17694.0,57.25,57.3,57.0,57.1,17694.0
2016-10-06 13:30:00,57.2,57.4,57.15,57.33,12772.0,57.2,57.4,57.15,57.33,12772.0
2016-10-06 14:00:00,57.3,57.3,57.0,57.1,34096.0,57.3,57.3,57.0,57.1,34096.0
2016-10-06 14:30:00,57.08,57.5,57.05,57.3,21465.0,57.08,57.5,57.05,57.3,21465.0
2016-10-06 15:00:00,57.4,57.4,57.2,57.25,38964.0,57.4,57.4,57.2,57.25,38964.0
2016-10-06 15:30:00,57.25,58.1,57.2,58.05,103189.0,57.25,58.1,57.2,58.05,103189.0
2016-10-07 09:30:00,58.0,58.35,57.8,58.15,11313.0,58.0,58.35,57.8,58.15,11313.0
2016-10-07 10:00:00,58.2,58.3,58.1,58.2,5600.0,58.2,58.3,58.1,58.2,5600.0
2016-10-07 10:30:00,58.15,58.15,57.85,57.9,7418.0,58.15,58.15,57.85,57.9,7418.0
2016-10-07 11:00:00,57.85,57.9,57.55,57.6,5600.0,57.85,57.9,57.55,57.6,5600.0
2016-10-07 11:30:00,57.45,57.48,56.9,56.95,13200.0,57.45,57.48,56.9,56.95,13200.0
2016-10-07 12:00:00,57.05,57.1,56.85,57.05,8779.0,57.05,57.1,56.85,57.05,8779.0
2016-10-07 12:30:00,57.0,57.0,56.75,56.85,4296.0,57.0,57.0,56.75,56.85,4296.0
2016-10-07 13:00:00,56.85,57.15,56.72,57.15,7917.0,56.85,57.15,56.72,57.15,7917.0
2016-10-07 13:30:00,57.15,57.4,57.15,57.35,3900.0,57.15,57.4,57.15,57.35,3900.0
2016-10-07 14:00:00,57.38,57.4,57.25,57.35,4284.0,57.38,57.4,57.25,57.35,4284.0
2016-10-07 14:30:00,57.45,57.65,57.25,57.65,3601.0,57.45,57.65,57.25,57.65,3601.0
2016-10-07 15:00:00,57.65,57.7,57.45,57.5,12470.0,57.65,57.7,57.45,57.5,12470.0
2016-10-07 15:30:00,57.5,57.55,57.27,57.5,46549.0,57.5,57.55,57.27,57.5,46549.0
2016-10-10 09:30:00,57.4,58.85,57.4,58.4,10610.0,57.4,58.85,57.4,58.4,10610.0
2016-10-10 10:00:00,58.5,58.55,58.05,58.1,10078.0,58.5,58.55,58.05,58.1,10078.0
2016-10-10 10:30:00,58.0,58.2,57.9,58.0,6484.0,58.0,58.2,57.9,58.0,6484.0
2016-10-10 11:00:00,58.03,58.25,57.9,58.0,10978.0,58.03,58.25,57.9,58.0,10978.0
2016-10-10 11:30:00,58.0,58.2,57.95,58.18,3973.0,58.0,58.2,57.95,58.18,3973.0
2016-10-10 12:00:00,58.25,58.3,58.0,58.05,23742.0,58.25,58.3,58.0,58.05,23742.0
2016-10-10 12:30:00,58.01,58.45,58.0,58.4,17818.0,58.01,58.45,58.0,58.4,17818.0
2016-10-10 13:00:00,58.3,58.6,58.25,58.5,5750.0,58.3,58.6,58.25,58.5,5750.0
2016-10-10 13:30:00,58.6,58.6,58.3,58.4,17200.0,58.6,58.6,58.3,58.4,17200.0
2016-10-10 14:00:00,58.43,58.5,58.25,58.45,8400.0,58.43,58.5,58.25,58.45,8400.0
2016-10-10 14:30:00,58.35,58.5,58.3,58.4,8717.0,58.35,58.5,58.3,58.4,8717.0
2016-10-10 15:00:00,58.4,58.45,58.0,58.0,14844.0,58.4,58.45,58.0,58.0,14844.0
2016-10-10 15:30:00,58.1,58.15,57.9,58.0,22227.0,58.1,58.15,57.9,58.0,22227.0
2016-10-11 09:30:00,57.6,57.65,57.15,57.3,3636.0,57.6,57.65,57.15,57.3,3636.0
2016-10-11 10:00:00,57.25,57.25,56.95,57.05,2800.0,57.25,57.25,56.95,57.05,2800.0
2016-10-11 10:30:00,57.05,57.35,56.95,56.95,3397.0,57.05,57.35,56.95,56.95,3397.0
2016-10-11 11:00:00,56.75,56.8,56.2,56.2,5052.0,56.75,56.8,56.2,56.2,5052.0
2016-10-11 11:30:00,56.1,56.45,56.1,56.45,8592.0,56.1,56.45,56.1,56.45,8592.0
2016-10-11 12:00:00,56.4,56.55,56.25,56.25,5152.0,56.4,56.55,56.25,56.25,5152.0
2016-10-11 12:30:00,56.35,56.35,56.15,56.15,2537.0,56.35,56.35,56.15,56.15,2537.0
2016-10-11 13:00:00,56.05,56.25,55.85,56.0,8404.0,56.05,56.25,55.85,56.0,8404.0
2016-10-11 13:30:00,56.05,56.05,55.6,55.6,4345.0,56.05,56.05,55.6,55.6,4345.0
2016-10-11 14:00:00,55.6,55.7,55.55,55.6,6357.0,55.6,55.7,55.55,55.6,6357.0
2016-10-11 14:30:00,55.65,55.8,55.6,55.7,5352.0,55.65,55.8,55.6,55.7,5352.0
2016-10-11 15:00:00,55.6,55.8,55.5,55.7,7944.0,55.6,55.8,55.5,55.7,7944.0
2016-10-11 15:30:00,55.7,55.75,55.5,55.65,25494.0,55.7,55.75,55.5,55.65,25494.0
2016-10-12 09:30:00,55.6,55.85,55.35,55.8,4195.0,55.6,55.85,55.35,55.8,4195.0
2016-10-12 10:00:00,55.8,55.85,55.45,55.7,6600.0,55.8,55.85,55.45,55.7,6600.0
2016-10-12 10:30:00,55.75,55.8,55.1,55.33,4945.0,55.75,55.8,55.1,55.33,4945.0
2016-10-12 11:00:00,55.25,55.35,55.15,55.35,5500.0,55.25,55.35,55.15,55.35,5500.0
2016-10-12 11:30:00,55.35,55.45,55.0,55.0,5579.0,55.35,55.45,55.0,55.0,5579.0
2016-10-12 12:00:00,55.05,55.13,54.9,55.05,6156.0,55.05,55.13,54.9,55.05,6156.0
2016-10-12 12:30:00,55.0,55.4,55.0,55.0,20743.0,55.0,55.4,55.0,55.0,20743.0
2016-10-12 13:00:00,55.05,55.2,54.85,55.08,8888.0,55.05,55.2,54.85,55.08,8888.0
2016-10-12 13:30:00,55.08,55.1,54.92,54.93,4404.0,55.08,55.1,54.92,54.93,4404.0
2016-10-12 14:00:00,55.0,55.0,54.55,54.55,11081.0,55.0,55.0,54.55,54.55,11081.0
2016-10-12 14:30:00,54.6,54.8,54.55,54.75,11836.0,54.6,54.8,54.55,54.75,11836.0
2016-10-12 15:00:00,54.7,54.85,54.65,54.7,8333.0,54.7,54.85,54.65,54.7,8333.0
2016-10-12 15:30:00,54.7,54.9,54.6,54.75,16628.0,54.7,54.9,54.6,54.75,16628.0
2016-10-13 09:30:00,54.45,54.5,53.15,53.2,15774.0,54.45,54.5,53.15,53.2,15774.0
2016-10-13 10:00:00,53.3,54.05,53.15,53.8,8043.0,53.3,54.05,53.15,53.8,8043.0
2016-10-13 10:30:00,53.75,54.0,53.5,53.5,16405.0,53.75,54.0,53.5,53.5,16405.0
2016-10-13 11:00:00,53.6,53.75,53.2,53.5,11455.0,53.6,53.75,53.2,53.5,11455.0
2016-10-13 11:30:00,53.45,53.5,53.05,53.25,13200.0,53.45,53.5,53.05,53.25,13200.0
2016-10-13 12:00:00,53.3,53.4,53.0,53.35,17996.0,53.3,53.4,53.0,53.35,17996.0
2016-10-13 12:30:00,53.35,53.65,53.2,53.64,6498.0,53.35,53.65,53.2,53.64,6498.0
2016-10-13 13:00:00,53.55,53.65,53.3,53.35,3300.0,53.55,53.65,53.3,53.35,3300.0
2016-10-13 13:30:00,53.45,53.65,53.35,53.65,2000.0,53.45,53.65,53.35,53.65,2000.0
2016-10-13 14:00:00,53.55,53.75,53.55,53.7,3806.0,53.55,53.75,53.55,53.7,3806.0
2016-10-13 14:30:00,53.75,53.75,53.5,53.65,5884.0,53.75,53.75,53.5,53.65,5884.0
2016-10-13 15:00:00,53.6,53.9,53.6,53.85,9723.0,53.6,53.9,53.6,53.85,9723.0
2016-10-13 15:30:00,53.8,53.85,53.45,53.6,24384.0,53.8,53.85,53.45,53.6,24384.0
2016-10-14 09:30:00,54.05,54.7,53.5,54.2,25058.0,54.05,54.7,53.5,54.2,25058.0
2016-10-14 10:00:00,54.15,54.2,53.7,53.85,13168.0,54.15,54.2,53.7,53.85,13168.0
2016-10-14 10:30:00,53.9,54.0,53.47,53.55,10866.0,53.9,54.0,53.47,53.55,10866.0
2016-10-14 11:00:00,53.5,53.55,52.95,53.08,14586.0,53.5,53.55,52.95,53.08,14586.0
2016-10-14 11:30:00,53.1,53.65,52.95,53.2,27610.0,53.1,53.65,52.95,53.2,27610.0
2016-10-14 12:00:00,53.25,53.45,52.9,53.05,5687.0,53.25,53.45,52.9,53.05,5687.0
2016-10-14 12:30:00,53.05,53.25,53.0,53.05,12610.0,53.05,53.25,53.0,53.05,12610.0
2016-10-14 13:00:00,53.0,53.15,52.9,53.0,8539.0,53.0,53.15,52.9,53.0,8539.0
2016-10-14 13:30:00,53.1,53.25,53.0,53.05,14172.0,53.1,53.25,53.0,53.05,14172.0
2016-10-14 14:00:00,53.03,53.3,53.02,53.3,17253.0,53.03,53.3,53.02,53.3,17253.0
2016-10-14 14:30:00,53.3,53.5,53.15,53.35,9300.0,53.3,53.5,53.15,53.35,9300.0
2016-10-14 15:00:00,53.4,53.65,53.35,53.6,10445.0,53.4,53.65,53.35,53.6,10445.0
2016-10-14 15:30:00,53.55,53.65,53.15,53.25,32302.0,53.55,53.65,53.15,53.25,32302.0
2016-10-17 09:30:00,53.1,53.55,52.88,52.9,6018.0,53.1,53.55,52.88,52.9,6018.0
2016-10-17 10:00:00,52.8,53.2,52.8,53.0,13172.0,52.8,53.2,52.8,53.0,13172.0
2016-10-17 10:30:00,52.95,52.95,52.6,52.6,3900.0,52.95,52.95,52.6,52.6,3900.0
2016-10-17 11:00:00,52.55,52.6,52.4,52.4,10289.0,52.55,52.6,52.4,52.4,10289.0
2016-10-17 11:30:00,52.5,52.5,52.25,52.5,11230.0,52.5,52.5,52.25,52.5,11230.0
2016-10-17 12:00:00,52.41,52.5,52.25,52.35,8675.0,52.41,52.5,52.25,52.35,8675.0
2016-10-17 12:30:00,52.3,52.35,52.1,52.25,14875.0,52.3,52.35,52.1,52.25,14875.0
2016-10-17 13:00:00,52.25,52.25,51.8,51.8,16945.0,52.25,52.25,51.8,51.8,16945.0
2016-10-17 13:30:00,51.8,51.88,51.6,51.6,15516.0,51.8,51.88,51.6,51.6,15516.0
2016-10-17 14:00:00,51.6,51.7,51.55,51.6,5095.0,51.6,51.7,51.55,51.6,5095.0
2016-10-17 14:30:00,51.6,51.63,51.32,51.5,26135.0,51.6,51.63,51.32,51.5,26135.0
2016-10-17 15:00:00,51.45,51.5,51.25,51.3,13806.0,51.45,51.5,51.25,51.3,13806.0
2016-10-17 15:30:00,51.35,51.7,51.32,51.55,48263.0,51.35,51.7,51.32,51.55,48263.0
2016-10-18 09:30:00,52.3,52.45,51.6,51.65,12674.0,52.3,52.45,51.6,51.65,12674.0
2016-10-18 10:00:00,51.7,51.9,51.45,51.6,8240.0,51.7,51.9,51.45,51.6,8240.0
2016-10-18 10:30:00,51.55,52.05,51.55,51.93,17018.0,51.55,52.05,51.55,51.93,17018.0
2016-10-18 11:00:00,51.95,52.8,51.92,52.5,31320.0,51.95,52.8,51.92,52.5,31320.0
2016-10-18 11:30:00,52.5,52.6,52.15,52.35,38232.0,52.5,52.6,52.15,52.35,38232.0
2016-10-18 12:00:00,52.45,52.45,52.35,52.35,27350.0,52.45,52.45,52.35,52.35,27350.0
2016-10-18 12:30:00,52.4,52.4,52.3,52.35,36599.0,52.4,52.4,52.3,52.35,36599.0
2016-10-18 13:00:00,52.34,52.45,52.25,52.4,26936.0,52.34,52.45,52.25,52.4,26936.0
2016-10-18 13:30:00,52.4,52.45,52.3,52.4,14234.0,52.4,52.45,52.3,52.4,14234.0
2016-10-18 14:00:00,52.4,52.85,52.37,52.7,9937.0,52.4,52.85,52.37,52.7,9937.0
2016-10-18 14:30:00,52.7,52.8,52.3,52.5,20567.0,52.7,52.8,52.3,52.5,20567.0
2016-10-18 15:00:00,52.45,52.45,51.95,52.0,13732.0,52.45,52.45,51.95,52.0,13732.0
2016-10-18 15:30:00,51.95,52.3,51.95,52.0,32098.0,51.95,52.3,51.95,52.0,32098.0
2016-10-19 09:30:00,53.05,54.65,52.5,53.3,41530.0,53.05,54.65,52.5,53.3,41530.0
2016-10-19 10:00:00,53.4,53.55,53.25,53.5,28989.0,53.4,53.55,53.25,53.5,28989.0
2016-10-19 10:30:00,53.4,53.7,53.4,53.6,5904.0,53.4,53.7,53.4,53.6,5904.0
2016-10-19 11:00:00,53.45,53.6,53.35,53.6,5890.0,53.45,53.6,53.35,53.6,5890.0
2016-10-19 11:30:00,53.65,53.9,53.62,53.85,6400.0,53.65,53.9,53.62,53.85,6400.0
2016-10-19 12:00:00,53.9,53.9,53.7,53.75,10811.0,53.9,53.9,53.7,53.75,10811.0
2016-10-19 12:30:00,53.75,53.85,53.62,53.63,16142.0,53.75,53.85,53.62,53.63,16142.0
2016-10-19 13:00:00,53.65,53.73,53.55,53.7,6504.0,53.65,53.73,53.55,53.7,6504.0
2016-10-19 13:30:00,53.7,53.7,53.2,53.35,6251.0,53.7,53.7,53.2,53.35,6251.0
2016-10-19 14:00:00,53.4,53.5,53.25,53.25,3000.0,53.4,53.5,53.25,53.25,3000.0
2016-10-19 14:30:00,53.2,53.2,52.9,53.0,4802.0,53.2,53.2,52.9,53.0,4802.0
2016-10-19 15:00:00,53.0,53.0,52.9,52.9,7590.0,53.0,53.0,52.9,52.9,7590.0
2016-10-19 15:30:00,52.9,52.95,52.75,52.85,12026.0,52.9,52.95,52.75,52.85,12026.0
2016-10-20 09:30:00,52.65,53.25,52.65,53.0,16708.0,52.65,53.25,52.65,53.0,16708.0
2016-10-20 10:00:00,52.95,53.15,52.6,52.75,9281.0,52.95,53.15,52.6,52.75,9281.0
2016-10-20 10:30:00,52.65,52.75,52.4,52.5,10247.0,52.65,52.75,52.4,52.5,10247.0
2016-10-20 11:00:00,52.55,52.9,52.5,52.85,7452.0,52.55,52.9,52.5,52.85,7452.0
2016-10-20 11:30:00,52.99,53.1,52.6,53.0,65880.0,52.99,53.1,52.6,53.0,65880.0
2016-10-20 12:00:00,53.1,53.3,53.0,53.15,5602.0,53.1,53.3,53.0,53.15,5602.0
2016-10-20 12:30:00,53.15,53.5,53.15,53.2,3400.0,53.15,53.5,53.15,53.2,3400.0
2016-10-20 13:00:00,53.2,53.28,53.1,53.1,3900.0,53.2,53.28,53.1,53.1,3900.0
2016-10-20 13:30:00,53.05,53.2,52.7,52.7,2495.0,53.05,53.2,52.7,52.7,2495.0
2016-10-20 14:00:00,52.8,52.85,52.65,52.65,1996.0,52.8,52.85,52.65,52.65,1996.0
2016-10-20 14:30:00,52.75,52.9,52.65,52.8,2791.0,52.75,52.9,52.65,52.8,2791.0
2016-10-20 15:00:00,52.8,52.85,52.65,52.65,4040.0,52.8,52.85,52.65,52.65,4040.0
2016-10-20 15:30:00,52.65,52.8,52.55,52.55,19807.0,52.65,52.8,52.55,52.55,19807.0
2016-10-21 09:30:00,52.0,52.8,51.85,52.8,5773.0,52.0,52.8,51.85,52.8,5773.0
2016-10-21 10:00:00,52.7,52.83,52.25,52.4,9315.0,52.7,52.83,52.25,52.4,9315.0
2016-10-21 10:30:00,52.5,53.25,52.5,52.9,23500.0,52.5,53.25,52.5,52.9,23500.0
2016-10-21 11:00:00,52.9,53.2,52.9,53.05,19808.0,52.9,53.2,52.9,53.05,19808.0
2016-10-21 11:30:00,53.13,53.13,52.9,52.9,15347.0,53.13,53.13,52.9,52.9,15347.0
2016-10-21 12:00:00,52.95,53.05,52.85,52.95,14213.0,52.95,53.05,52.85,52.95,14213.0
2016-10-21 12:30:00,52.95,53.05,52.95,53.0,3950.0,52.95,53.05,52.95,53.0,3950.0
2016-10-21 13:00:00,53.0,53.0,52.95,52.95,3703.0,53.0,53.0,52.95,52.95,3703.0
2016-10-21 13:30:00,52.9,53.0,52.9,52.95,9914.0,52.9,53.0,52.9,52.95,9914.0
2016-10-21 14:00:00,52.9,53.0,52.88,52.9,4118.0,52.9,53.0,52.88,52.9,4118.0
2016-10-21 14:30:00,52.9,52.95,52.82,52.93,8489.0,52.9,52.95,52.82,52.93,8489.0
2016-10-21 15:00:00,52.9,53.0,52.85,53.0,12117.0,52.9,53.0,52.85,53.0,12117.0
2016-10-21 15:30:00,53.0,53.05,52.7,52.75,49960.0,53.0,53.05,52.7,52.75,49960.0
2016-10-24 09:30:00,53.3,53.8,53.0,53.75,30627.0,53.3,53.8,53.0,53.75,30627.0
2016-10-24 10:00:00,53.7,53.75,53.6,53.65,15661.0,53.7,53.75,53.6,53.65,15661.0
2016-10-24 10:30:00,53.65,53.65,53.35,53.35,7949.0,53.65,53.65,53.35,53.35,7949.0
2016-10-24 11:00:00,53.4,53.5,53.2,53.4,11501.0,53.4,53.5,53.2,53.4,11501.0
2016-10-24 11:30:00,53.35,53.45,53.3,53.45,3300.0,53.35,53.45,53.3,53.45,3300.0
2016-10-24 12:00:00,53.45,53.7,53.3,53.7,6047.0,53.45,53.7,53.3,53.7,6047.0
2016-10-24 12:30:00,53.65,53.65,53.3,53.35,10622.0,53.65,53.65,53.3,53.35,10622.0
2016-10-24 13:00:00,53.3,53.45,53.3,53.35,1400.0,53.3,53.45,53.3,53.35,1400.0
2016-10-24 13:30:00,53.35,53.55,53.35,53.55,2646.0,53.35,53.55,53.35,53.55,2646.0
2016-10-24 14:00:00,53.5,53.55,53.45,53.5,14032.0,53.5,53.55,53.45,53.5,14032.0
2016-10-24 14:30:00,53.5,53.55,53.4,53.4,3663.0,53.5,53.55,53.4,53.4,3663.0
2016-10-24 15:00:00,53.35,53.45,53.35,53.4,2720.0,53.35,53.45,53.35,53.4,2720.0
2016-10-24 15:30:00,53.4,53.5,53.35,53.45,19362.0,53.4,53.5,53.35,53.45,19362.0
2016-10-25 09:30:00,53.3,53.5,53.1,53.32,3916.0,53.3,53.5,53.1,53.32,3916.0
2016-10-25 10:00:00,53.15,53.15,52.35,52.7,13130.0,53.15,53.15,52.35,52.7,13130.0
2016-10-25 10:30:00,52.41,52.55,52.15,52.3,35544.0,52.41,52.55,52.15,52.3,35544.0
2016-10-25 11:00:00,52.35,52.6,52.25,52.55,8100.0,52.35,52.6,52.25,52.55,8100.0
2016-10-25 11:30:00,52.55,52.6,52.35,52.35,39400.0,52.55,52.6,52.35,52.35,39400.0
2016-10-25 12:00:00,52.45,52.45,52.05,52.1,3700.0,52.45,52.45,52.05,52.1,3700.0
2016-10-25 12:30:00,52.1,52.15,51.95,51.95,3205.0,52.1,52.15,51.95,51.95,3205.0
2016-10-25 13:00:00,52.0,52.95,51.95,52.95,15621.0,52.0,52.95,51.95,52.95,15621.0
2016-10-25 13:30:00,52.8,52.9,52.75,52.75,3516.0,52.8,52.9,52.75,52.75,3516.0
2016-10-25 14:00:00,52.85,52.85,52.55,52.6,14600.0,52.85,52.85,52.55,52.6,14600.0
2016-10-25 14:30:00,52.55,52.65,52.53,52.6,15020.0,52.55,52.65,52.53,52.6,15020.0
2016-10-25 15:00:00,52.6,53.0,52.57,52.8,29749.0,52.6,53.0,52.57,52.8,29749.0
2016-10-25 15:30:00,52.75,52.85,52.65,52.75,48324.0,52.75,52.85,52.65,52.75,48324.0
2016-10-26 09:30:00,52.4,52.9,52.4,52.8,2648.0,52.4,52.9,52.4,52.8,2648.0
2016-10-26 10:00:00,52.7,52.95,52.7,52.8,2200.0,52.7,52.95,52.7,52.8,2200.0
2016-10-26 10:30:00,52.85,53.1,52.7,53.05,6100.0,52.85,53.1,52.7,53.05,6100.0
2016-10-26 11:00:00,53.05,53.15,52.7,52.7,3967.0,53.05,53.15,52.7,52.7,3967.0
2016-10-26 11:30:00,52.7,52.7,52.5,52.5,3000.0,52.7,52.7,52.5,52.5,3000.0
2016-10-26 12:00:00,52.6,53.2,52.6,52.95,13455.0,52.6,53.2,52.6,52.95,13455.0
2016-10-26 12:30:00,52.9,52.9,52.6,52.6,6610.0,52.9,52.9,52.6,52.6,6610.0
2016-10-26 13:00:00,52.56,52.7,52.5,52.68,4000.0,52.56,52.7,52.5,52.68,4000.0
2016-10-26 13:30:00,52.65,52.68,52.05,52.05,51885.0,52.65,52.68,52.05,52.05,51885.0
2016-10-26 14:00:00,52.0,52.3,51.95,52.3,7584.0,52.0,52.3,51.95,52.3,7584.0
2016-10-26 14:30:00,52.4,52.6,52.25,52.38,7417.0,52.4,52.6,52.25,52.38,7417.0
2016-10-26 15:00:00,52.45,52.6,52.25,52.33,16495.0,52.45,52.6,52.25,52.33,16495.0
2016-10-26 15:30:00,52.25,52.28,51.75,51.9,43018.0,52.25,52.28,51.75,51.9,43018.0
2016-10-27 09:30:00,52.4,52.85,51.9,52.6,17355.0,52.4,52.85,51.9,52.6,17355.0
2016-10-27 10:00:00,52.7,52.75,52.35,52.55,10500.0,52.7,52.75,52.35,52.55,10500.0
2016-10-27 10:30:00,52.55,52.65,52.17,52.4,9223.0,52.55,52.65,52.17,52.4,9223.0
2016-10-27 11:00:00,52.45,52.65,52.15,52.6,8291.0,52.45,52.65,52.15,52.6,8291.0
2016-10-27 11:30:00,52.53,52.85,52.35,52.85,16208.0,52.53,52.85,52.35,52.85,16208.0
2016-10-27 12:00:00,52.8,52.85,52.55,52.55,16524.0,52.8,52.85,52.55,52.55,16524.0
2016-10-27 12:30:00,52.55,52.55,52.05,52.1,5633.0,52.55,52.55,52.05,52.1,5633.0
2016-10-27 13:00:00,52.1,52.5,52.05,52.5,12950.0,52.1,52.5,52.05,52.5,12950.0
2016-10-27 13:30:00,52.5,52.55,52.35,52.45,12401.0,52.5,52.55,52.35,52.45,12401.0
2016-10-27 14:00:00,52.45,52.55,52.35,52.45,15231.0,52.45,52.55,52.35,52.45,15231.0
2016-10-27 14:30:00,52.4,52.6,52.2,52.35,40687.0,52.4,52.6,52.2,52.35,40687.0
2016-10-27 15:00:00,52.3,52.4,52.15,52.25,55531.0,52.3,52.4,52.15,52.25,55531.0
2016-10-27 15:30:00,52.25,52.43,52.15,52.35,87133.0,52.25,52.43,52.15,52.35,87133.0
2016-10-28 09:30:00,52.55,53.85,52.4,53.35,15399.0,52.55,53.85,52.4,53.35,15399.0
2016-10-28 10:00:00,53.3,53.55,53.05,53.5,10728.0,53.3,53.55,53.05,53.5,10728.0
2016-10-28 10:30:00,53.55,53.65,53.45,53.45,6652.0,53.55,53.65,53.45,53.45,6652.0
2016-10-28 11:00:00,53.45,53.5,53.2,53.5,4847.0,53.45,53.5,53.2,53.5,4847.0
2016-10-28 11:30:00,53.55,53.6,53.25,53.4,10024.0,53.55,53.6,53.25,53.4,10024.0
2016-10-28 12:00:00,53.4,53.45,53.2,53.45,9300.0,53.4,53.45,53.2,53.45,9300.0
2016-10-28 12:30:00,53.4,53.4,53.1,53.15,6003.0,53.4,53.4,53.1,53.15,6003.0
2016-10-28 13:00:00,53.13,53.2,52.62,53.1,12827.0,53.13,53.2,52.62,53.1,12827.0
2016-10-28 13:30:00,53.1,53.1,52.45,52.45,13477.0,53.1,53.1,52.45,52.45,13477.0
2016-10-28 14:00:00,52.45,52.65,52.3,52.65,18817.0,52.45,52.65,52.3,52.65,18817.0
2016-10-28 14:30:00,52.6,52.7,52.42,52.65,12800.0,52.6,52.7,52.42,52.65,12800.0
2016-10-28 15:00:00,52.66,52.7,52.37,52.55,30042.0,52.66,52.7,52.37,52.55,30042.0
2016-10-28 15:30:00,52.6,52.6,52.25,52.35,87562.0,52.6,52.6,52.25,52.35,87562.0
2016-10-31 09:30:00,53.85,53.85,52.55,53.2,90983.0,53.85,53.85,52.55,53.2,90983.0
2016-10-31 10:00:00,53.1,53.15,52.25,52.55,21418.0,53.1,53.15,52.25,52.55,21418.0
2016-10-31 10:30:00,52.65,52.75,52.25,52.3,9201.0,52.65,52.75,52.25,52.3,9201.0
2016-10-31 11:00:00,52.25,52.65,52.05,52.65,9136.0,52.25,52.65,52.05,52.65,9136.0
2016-10-31 11:30:00,52.65,52.8,52.5,52.7,13217.0,52.65,52.8,52.5,52.7,13217.0
2016-10-31 12:00:00,52.7,52.8,52.55,52.75,16183.0,52.7,52.8,52.55,52.75,16183.0
2016-10-31 12:30:00,52.7,53.15,52.7,53.0,14288.0,52.7,53.15,52.7,53.0,14288.0
2016-10-31 13:00:00,53.0,53.05,52.8,53.0,9100.0,53.0,53.05,52.8,53.0,9100.0
2016-10-31 13:30:00,53.0,53.05,52.85,52.95,12600.0,53.0,53.05,52.85,52.95,12600.0
2016-10-31 14:00:00,52.9,53.0,52.7,52.9,16619.0,52.9,53.0,52.7,52.9,16619.0
2016-10-31 14:30:00,52.88,52.9,52.6,52.7,29883.0,52.88,52.9,52.6,52.7,29883.0
2016-10-31 15:00:00,52.7,52.8,52.64,52.68,26883.0,52.7,52.8,52.64,52.68,26883.0
2016-10-31 15:30:00,52.65,52.7,52.25,52.4,73498.0,52.65,52.7,52.25,52.4,73498.0
2016-11-01 09:30:00,52.45,52.8,52.1,52.25,19921.0,52.45,52.8,52.1,52.25,19921.0
2016-11-01 10:00:00,52.25,52.33,51.8,52.0,15752.0,52.25,52.33,51.8,52.0,15752.0
2016-11-01 10:30:00,51.95,52.05,51.62,51.95,17602.0,51.95,52.05,51.62,51.95,17602.0
2016-11-01 11:00:00,51.9,52.1,51.7,51.95,9145.0,51.9,52.1,51.7,51.95,9145.0
2016-11-01 11:30:00,51.9,52.1,51.7,51.9,10266.0,51.9,52.1,51.7,51.9,10266.0
2016-11-01 12:00:00,51.95,52.0,51.6,51.9,11193.0,51.95,52.0,51.6,51.9,11193.0
2016-11-01 12:30:00,51.93,52.0,51.7,51.75,6247.0,51.93,52.0,51.7,51.75,6247.0
2016-11-01 13:00:00,51.75,51.75,51.35,51.4,13416.0,51.75,51.75,51.35,51.4,13416.0
2016-11-01 13:30:00,51.4,51.4,51.25,51.3,24930.0,51.4,51.4,51.25,51.3,24930.0
2016-11-01 14:00:00,51.25,51.35,50.8,51.0,22315.0,51.25,51.35,50.8,51.0,22315.0
2016-11-01 14:30:00,51.05,51.78,51.05,51.75,28713.0,51.05,51.78,51.05,51.75,28713.0
2016-11-01 15:00:00,51.8,51.9,51.65,51.9,33220.0,51.8,51.9,51.65,51.9,33220.0
2016-11-01 15:30:00,51.88,52.0,51.5,51.6,93497.0,51.88,52.0,51.5,51.6,93497.0
2016-11-02 09:30:00,50.8,53.2,50.1,50.35,49018.0,50.8,53.2,50.1,50.35,49018.0
2016-11-02 10:00:00,50.4,50.65,50.15,50.25,61423.0,50.4,50.65,50.15,50.25,61423.0
2016-11-02 10:30:00,50.25,50.8,50.2,50.45,33633.0,50.25,50.8,50.2,50.45,33633.0
2016-11-02 11:00:00,50.55,50.8,50.4,50.45,31264.0,50.55,50.8,50.4,50.45,31264.0
2016-11-02 11:30:00,50.3,50.3,49.75,49.8,29600.0,50.3,50.3,49.75,49.8,29600.0
2016-11-02 12:00:00,49.8,49.8,49.4,49.4,25209.0,49.8,49.8,49.4,49.4,25209.0
2016-11-02 12:30:00,49.45,49.6,49.3,49.4,27520.0,49.45,49.6,49.3,49.4,27520.0
2016-11-02 13:00:00,49.4,49.4,49.0,49.05,15700.0,49.4,49.4,49.0,49.05,15700.0
2016-11-02 13:30:00,49.0,49.25,49.0,49.23,19438.0,49.0,49.25,49.0,49.23,19438.0
2016-11-02 14:00:00,49.15,49.4,49.0,49.3,41868.0,49.15,49.4,49.0,49.3,41868.0
2016-11-02 14:30:00,49.4,49.5,49.3,49.48,77231.0,49.4,49.5,49.3,49.48,77231.0
2016-11-02 15:00:00,49.48,49.48,49.3,49.33,55260.0,49.48,49.48,49.3,49.33,55260.0
2016-11-02 15:30:00,49.35,49.35,48.55,48.8,164723.0,49.35,49.35,48.55,48.8,164723.0
2016-11-03 09:30:00,54.9,54.9,50.9,51.15,214767.0,54.9,54.9,50.9,51.15,214767.0
2016-11-03 10:00:00,51.11,51.65,49.45,50.45,126831.0,51.11,51.65,49.45,50.45,126831.0
2016-11-03 10:30:00,50.65,50.93,49.75,50.0,39378.0,50.65,50.93,49.75,50.0,39378.0
2016-11-03 11:00:00,50.0,51.6,49.65,51.3,46575.0,50.0,51.6,49.65,51.3,46575.0
2016-11-03 11:30:00,51.45,51.9,50.55,50.6,34282.0,51.45,51.9,50.55,50.6,34282.0
2016-11-03 12:00:00,50.6,51.33,49.8,50.3,97893.0,50.6,51.33,49.8,50.3,97893.0
2016-11-03 12:30:00,50.38,51.5,50.37,50.85,31924.0,50.38,51.5,50.37,50.85,31924.0
2016-11-03 13:00:00,50.9,51.45,50.87,51.23,29951.0,50.9,51.45,50.87,51.23,29951.0
2016-11-03 13:30:00,51.3,51.4,50.75,50.9,30565.0,51.3,51.4,50.75,50.9,30565.0
2016-11-03 14:00:00,50.83,50.85,50.52,50.55,49406.0,50.83,50.85,50.52,50.55,49406.0
2016-11-03 14:30:00,50.58,50.6,50.12,50.24,93621.0,50.58,50.6,50.12,50.24,93621.0
2016-11-03 15:00:00,50.23,50.35,49.75,50.0,194683.0,50.23,50.35,49.75,50.0,194683.0
2016-11-03 15:30:00,50.1,50.2,49.85,50.0,205300.0,50.1,50.2,49.85,50.0,205300.0
2016-11-04 09:30:00,49.4,51.3,49.1,51.0,44654.0,49.4,51.3,49.1,51.0,44654.0
2016-11-04 10:00:00,51.0,51.2,50.15,50.25,42666.0,51.0,51.2,50.15,50.25,42666.0
2016-11-04 10:30:00,50.25,50.45,49.55,50.35,121513.0,50.25,50.45,49.55,50.35,121513.0
2016-11-04 11:00:00,50.3,51.6,50.3,51.58,68957.0,50.3,51.6,50.3,51.58,68957.0
2016-11-04 11:30:00,51.5,52.1,50.95,51.6,60723.0,51.5,52.1,50.95,51.6,60723.0
2016-11-04 12:00:00,51.6,51.8,51.3,51.8,32891.0,51.6,51.8,51.3,51.8,32891.0
2016-11-04 12:30:00,51.75,52.05,51.3,51.5,36231.0,51.75,52.05,51.3,51.5,36231.0
2016-11-04 13:00:00,51.55,51.6,50.95,51.1,20813.0,51.55,51.6,50.95,51.1,20813.0
2016-11-04 13:30:00,51.1,51.1,50.45,50.5,56770.0,51.1,51.1,50.45,50.5,56770.0
2016-11-04 14:00:00,50.55,51.0,50.45,50.75,42512.0,50.55,51.0,50.45,50.75,42512.0
2016-11-04 14:30:00,50.7,51.45,50.4,50.5,40640.0,50.7,51.45,50.4,50.5,40640.0
2016-11-04 15:00:00,50.55,50.65,50.4,50.65,51638.0,50.55,50.65,50.4,50.65,51638.0
2016-11-04 15:30:00,50.65,51.0,50.5,50.95,81625.0,50.65,51.0,50.5,50.95,81625.0
2016-11-07 09:30:00,51.95,54.03,51.95,53.85,56010.0,51.95,54.03,51.95,53.85,56010.0
2016-11-07 10:00:00,53.88,54.6,53.25,53.78,66800.0,53.88,54.6,53.25,53.78,66800.0
2016-11-07 10:30:00,53.8,53.8,52.95,53.55,22288.0,53.8,53.8,52.95,53.55,22288.0
2016-11-07 11:00:00,53.5,54.18,53.4,54.0,25599.0,53.5,54.18,53.4,54.0,25599.0
2016-11-07 11:30:00,54.0,54.9,53.8,54.25,56852.0,54.0,54.9,53.8,54.25,56852.0
2016-11-07 12:00:00,54.25,54.8,54.25,54.55,32984.0,54.25,54.8,54.25,54.55,32984.0
2016-11-07 12:30:00,54.55,54.75,54.3,54.6,35213.0,54.55,54.75,54.3,54.6,35213.0
2016-11-07 13:00:00,54.6,54.9,54.6,54.75,21671.0,54.6,54.9,54.6,54.75,21671.0
2016-11-07 13:30:00,54.8,54.9,54.45,54.5,53133.0,54.8,54.9,54.45,54.5,53133.0
2016-11-07 14:00:00,54.5,54.85,54.5,54.85,17921.0,54.5,54.85,54.5,54.85,17921.0
2016-11-07 14:30:00,54.85,54.85,54.5,54.6,41302.0,54.85,54.85,54.5,54.6,41302.0
2016-11-07 15:00:00,54.55,54.6,53.7,54.0,49471.0,54.55,54.6,53.7,54.0,49471.0
2016-11-07 15:30:00,54.0,54.75,53.95,54.4,122072.0,54.0,54.75,53.95,54.4,122072.0
2016-11-08 09:30:00,53.7,53.85,52.95,53.6,34973.0,53.7,53.85,52.95,53.6,34973.0
2016-11-08 10:00:00,53.4,53.9,53.2,53.85,12455.0,53.4,53.9,53.2,53.85,12455.0
2016-11-08 10:30:00,53.9,54.05,53.85,53.9,3800.0,53.9,54.05,53.85,53.9,3800.0
2016-11-08 11:00:00,53.95,54.5,53.9,54.5,14320.0,53.95,54.5,53.9,54.5,14320.0
2016-11-08 11:30:00,54.45,54.85,54.45,54.7,12807.0,54.45,54.85,54.45,54.7,12807.0
2016-11-08 12:00:00,54.75,55.15,54.75,55.1,13845.0,54.75,55.15,54.75,55.1,13845.0
2016-11-08 12:30:00,55.11,55.25,55.0,55.05,9885.0,55.11,55.25,55.0,55.05,9885.0
2016-11-08 13:00:00,55.15,55.2,54.95,55.05,12345.0,55.15,55.2,54.95,55.05,12345.0
2016-11-08 13:30:00,55.15,55.15,54.95,55.0,10198.0,55.15,55.15,54.95,55.0,10198.0
2016-11-08 14:00:00,54.95,55.0,54.45,54.6,17298.0,54.95,55.0,54.45,54.6,17298.0
2016-11-08 14:30:00,54.55,54.55,54.25,54.38,9300.0,54.55,54.55,54.25,54.38,9300.0
2016-11-08 15:00:00,54.35,54.65,54.32,54.6,11047.0,54.35,54.65,54.32,54.6,11047.0
2016-11-08 15:30:00,54.55,54.85,54.52,54.6,65864.0,54.55,54.85,54.52,54.6,65864.0
2016-11-09 09:30:00,53.45,55.15,53.2,55.15,25517.0,53.45,55.15,53.2,55.15,25517.0
2016-11-09 10:00:00,55.05,55.15,54.25,54.65,10018.0,55.05,55.15,54.25,54.65,10018.0
2016-11-09 10:30:00,54.55,55.0,54.45,54.95,6660.0,54.55,55.0,54.45,54.95,6660.0
2016-11-09 11:00:00,54.75,55.65,54.75,55.45,14683.0,54.75,55.65,54.75,55.45,14683.0
2016-11-09 11:30:00,55.6,56.4,55.6,56.4,26339.0,55.6,56.4,55.6,56.4,26339.0
2016-11-09 12:00:00,56.4,56.7,56.1,56.4,52058.0,56.4,56.7,56.1,56.4,52058.0
2016-11-09 12:30:00,56.5,56.5,55.7,56.15,46559.0,56.5,56.5,55.7,56.15,46559.0
2016-11-09 13:00:00,56.2,56.35,55.5,55.65,12597.0,56.2,56.35,55.5,55.65,12597.0
2016-11-09 13:30:00,55.65,56.1,55.6,55.65,9900.0,55.65,56.1,55.6,55.65,9900.0
2016-11-09 14:00:00,55.75,56.6,55.7,56.4,39497.0,55.75,56.6,55.7,56.4,39497.0
2016-11-09 14:30:00,56.45,56.6,55.9,56.05,31365.0,56.45,56.6,55.9,56.05,31365.0
2016-11-09 15:00:00,56.05,56.65,56.0,56.3,20450.0,56.05,56.65,56.0,56.3,20450.0
2016-11-09 15:30:00,56.25,56.85,56.25,56.75,84297.0,56.25,56.85,56.25,56.75,84297.0
2016-11-10 09:30:00,57.25,58.0,56.65,57.88,73510.0,57.25,58.0,56.65,57.88,73510.0
2016-11-10 10:00:00,57.85,57.85,56.63,57.25,96266.0,57.85,57.85,56.63,57.25,96266.0
2016-11-10 10:30:00,57.24,57.25,55.8,55.9,63810.0,57.24,57.25,55.8,55.9,63810.0
2016-11-10 11:00:00,55.85,57.5,55.75,57.0,33480.0,55.85,57.5,55.75,57.0,33480.0
2016-11-10 11:30:00,57.0,57.2,56.5,56.75,15233.0,57.0,57.2,56.5,56.75,15233.0
2016-11-10 12:00:00,56.8,57.25,56.8,57.0,15013.0,56.8,57.25,56.8,57.0,15013.0
2016-11-10 12:30:00,57.05,57.5,56.8,57.4,15022.0,57.05,57.5,56.8,57.4,15022.0
2016-11-10 13:00:00,57.5,57.85,57.25,57.25,11050.0,57.5,57.85,57.25,57.25,11050.0
2016-11-10 13:30:00,57.35,57.75,57.3,57.75,30597.0,57.35,57.75,57.3,57.75,30597.0
2016-11-10 14:00:00,57.7,57.75,57.35,57.55,25164.0,57.7,57.75,57.35,57.55,25164.0
2016-11-10 14:30:00,57.55,57.8,57.45,57.75,28946.0,57.55,57.8,57.45,57.75,28946.0
2016-11-10 15:00:00,57.75,57.95,57.65,57.85,31889.0,57.75,57.95,57.65,57.85,31889.0
2016-11-10 15:30:00,57.85,57.95,57.57,57.6,131850.0,57.85,57.95,57.57,57.6,131850.0
2016-11-11 09:30:00,57.6,58.0,57.3,57.4,13485.0,57.6,58.0,57.3,57.4,13485.0
2016-11-11 10:00:00,57.25,57.95,57.1,57.4,24180.0,57.25,57.95,57.1,57.4,24180.0
2016-11-11 10:30:00,57.4,57.65,57.3,57.6,14540.0,57.4,57.65,57.3,57.6,14540.0
2016-11-11 11:00:00,57.55,57.8,56.95,57.1,17043.0,57.55,57.8,56.95,57.1,17043.0
2016-11-11 11:30:00,57.1,57.6,57.1,57.5,16653.0,57.1,57.6,57.1,57.5,16653.0
2016-11-11 12:00:00,57.45,58.0,57.45,57.85,19940.0,57.45,58.0,57.45,57.85,19940.0
2016-11-11 12:30:00,57.9,57.95,57.65,57.75,7300.0,57.9,57.95,57.65,57.75,7300.0
2016-11-11 13:00:00,57.85,57.95,57.7,57.95,22919.0,57.85,57.95,57.7,57.95,22919.0
2016-11-11 13:30:00,57.95,57.95,57.6,57.75,10813.0,57.95,57.95,57.6,57.75,10813.0
2016-11-11 14:00:00,57.65,57.85,57.45,57.6,11862.0,57.65,57.85,57.45,57.6,11862.0
2016-11-11 14:30:00,57.6,57.6,57.01,57.01,20066.0,57.6,57.6,57.01,57.01,20066.0
2016-11-11 15:00:00,57.1,57.6,57.05,57.5,29895.0,57.1,57.6,57.05,57.5,29895.0
2016-11-11 15:30:00,57.5,58.0,57.45,57.85,114313.0,57.5,58.0,57.45,57.85,114313.0
2016-11-14 09:30:00,58.1,58.25,57.7,57.7,33659.0,58.1,58.25,57.7,57.7,33659.0
2016-11-14 10:00:00,57.7,58.1,57.3,57.3,9241.0,57.7,58.1,57.3,57.3,9241.0
2016-11-14 10:30:00,57.3,57.5,56.85,57.1,10811.0,57.3,57.5,56.85,57.1,10811.0
2016-11-14 11:00:00,57.0,57.5,56.65,56.97,8667.0,57.0,57.5,56.65,56.97,8667.0
2016-11-14 11:30:00,56.95,57.15,56.75,56.75,10500.0,56.95,57.15,56.75,56.75,10500.0
2016-11-14 12:00:00,56.85,56.85,56.35,56.5,14650.0,56.85,56.85,56.35,56.5,14650.0
2016-11-14 12:30:00,56.5,56.9,56.4,56.9,11711.0,56.5,56.9,56.4,56.9,11711.0
2016-11-14 13:00:00,56.75,57.0,56.5,56.55,8287.0,56.75,57.0,56.5,56.55,8287.0
2016-11-14 13:30:00,56.65,56.9,56.4,56.45,10132.0,56.65,56.9,56.4,56.45,10132.0
2016-11-14 14:00:00,56.55,56.58,56.25,56.45,15200.0,56.55,56.58,56.25,56.45,15200.0
2016-11-14 14:30:00,56.45,56.45,56.0,56.2,16400.0,56.45,56.45,56.0,56.2,16400.0
2016-11-14 15:00:00,56.18,56.3,55.97,56.3,18919.0,56.18,56.3,55.97,56.3,18919.0
2016-11-14 15:30:00,56.25,56.35,55.9,56.0,45414.0,56.25,56.35,55.9,56.0,45414.0
2016-11-15 09:30:00,55.05,56.8,54.85,56.55,27553.0,55.05,56.8,54.85,56.55,27553.0
2016-11-15 10:00:00,56.55,57.05,56.55,56.9,6197.0,56.55,57.05,56.55,56.9,6197.0
2016-11-15 10:30:00,56.93,56.95,56.4,56.45,7268.0,56.93,56.95,56.4,56.45,7268.0
2016-11-15 11:00:00,56.5,56.7,56.2,56.35,5297.0,56.5,56.7,56.2,56.35,5297.0
2016-11-15 11:30:00,56.35,56.45,56.15,56.15,3045.0,56.35,56.45,56.15,56.15,3045.0
2016-11-15 12:00:00,56.2,56.25,55.9,55.9,3025.0,56.2,56.25,55.9,55.9,3025.0
2016-11-15 12:30:00,56.0,56.1,55.85,55.9,4856.0,56.0,56.1,55.85,55.9,4856.0
2016-11-15 13:00:00,56.0,56.3,55.9,56.15,6221.0,56.0,56.3,55.9,56.15,6221.0
2016-11-15 13:30:00,56.0,56.45,56.0,56.35,5319.0,56.0,56.45,56.0,56.35,5319.0
2016-11-15 14:00:00,56.35,56.5,56.35,56.4,6122.0,56.35,56.5,56.35,56.4,6122.0
2016-11-15 14:30:00,56.5,56.85,56.5,56.75,12525.0,56.5,56.85,56.5,56.75,12525.0
2016-11-15 15:00:00,56.75,56.9,56.55,56.65,14943.0,56.75,56.9,56.55,56.65,14943.0
2016-11-15 15:30:00,56.7,56.75,56.3,56.3,34166.0,56.7,56.75,56.3,56.3,34166.0
2016-11-16 09:30:00,56.15,57.2,55.97,56.05,15561.0,56.15,57.2,55.97,56.05,15561.0
2016-11-16 10:00:00,55.9,57.0,55.85,56.95,9020.0,55.9,57.0,55.85,56.95,9020.0
2016-11-16 10:30:00,56.85,57.4,56.75,57.1,9372.0,56.85,57.4,56.75,57.1,9372.0
2016-11-16 11:00:00,57.15,58.0,57.0,57.93,13578.0,57.15,58.0,57.0,57.93,13578.0
2016-11-16 11:30:00,58.0,58.23,57.05,57.15,32857.0,58.0,58.23,57.05,57.15,32857.0
2016-11-16 12:00:00,57.05,57.45,57.05,57.25,9982.0,57.05,57.45,57.05,57.25,9982.0
2016-11-16 12:30:00,57.3,57.3,56.9,57.1,12514.0,57.3,57.3,56.9,57.1,12514.0
2016-11-16 13:00:00,57.15,57.2,57.05,57.05,7600.0,57.15,57.2,57.05,57.05,7600.0
2016-11-16 13:30:00,57.2,57.25,56.85,57.0,6320.0,57.2,57.25,56.85,57.0,6320.0
2016-11-16 14:00:00,56.95,57.8,56.95,57.75,44462.0,56.95,57.8,56.95,57.75,44462.0
2016-11-16 14:30:00,57.65,57.7,57.25,57.5,27651.0,57.65,57.7,57.25,57.5,27651.0
2016-11-16 15:00:00,57.45,57.8,57.25,57.73,45269.0,57.45,57.8,57.25,57.73,45269.0
2016-11-16 15:30:00,57.75,57.75,57.45,57.55,37935.0,57.75,57.75,57.45,57.55,37935.0
2016-11-17 09:30:00,57.9,58.05,56.85,57.6,18051.0,57.9,58.05,56.85,57.6,18051.0
2016-11-17 10:00:00,57.65,57.88,57.45,57.7,5821.0,57.65,57.88,57.45,57.7,5821.0
2016-11-17 10:30:00,57.6,58.0,57.5,57.85,8150.0,57.6,58.0,57.5,57.85,8150.0
2016-11-17 11:00:00,57.95,58.05,57.85,57.9,10803.0,57.95,58.05,57.85,57.9,10803.0
2016-11-17 11:30:00,57.95,58.05,57.9,57.95,8393.0,57.95,58.05,57.9,57.95,8393.0
2016-11-17 12:00:00,58.0,58.0,57.8,58.0,11583.0,58.0,58.0,57.8,58.0,11583.0
2016-11-17 12:30:00,57.95,58.0,57.75,57.95,6274.0,57.95,58.0,57.75,57.95,6274.0
2016-11-17 13:00:00,57.85,57.95,57.65,57.65,4468.0,57.85,57.95,57.65,57.65,4468.0
2016-11-17 13:30:00,57.7,58.05,57.65,58.0,32595.0,57.7,58.05,57.65,58.0,32595.0
2016-11-17 14:00:00,58.0,58.05,57.9,57.95,24047.0,58.0,58.05,57.9,57.95,24047.0
2016-11-17 14:30:00,57.95,58.0,57.6,57.65,20745.0,57.95,58.0,57.6,57.65,20745.0
2016-11-17 15:00:00,57.65,57.95,57.5,57.58,48246.0,57.65,57.95,57.5,57.58,48246.0
2016-11-17 15:30:00,57.6,57.75,57.45,57.5,56028.0,57.6,57.75,57.45,57.5,56028.0
2016-11-18 09:30:00,58.15,58.35,57.35,58.1,76018.0,58.15,58.35,57.35,58.1,76018.0
2016-11-18 10:00:00,58.1,58.35,57.55,57.6,22333.0,58.1,58.35,57.55,57.6,22333.0
2016-11-18 10:30:00,57.65,57.9,57.5,57.7,31109.0,57.65,57.9,57.5,57.7,31109.0
2016-11-18 11:00:00,57.65,57.75,57.45,57.5,15545.0,57.65,57.75,57.45,57.5,15545.0
2016-11-18 11:30:00,57.55,57.7,57.45,57.5,8450.0,57.55,57.7,57.45,57.5,8450.0
2016-11-18 12:00:00,57.5,57.6,57.35,57.45,5867.0,57.5,57.6,57.35,57.45,5867.0
2016-11-18 12:30:00,57.45,57.45,57.17,57.3,8300.0,57.45,57.45,57.17,57.3,8300.0
2016-11-18 13:00:00,57.35,57.6,57.32,57.55,5358.0,57.35,57.6,57.32,57.55,5358.0
2016-11-18 13:30:00,57.55,57.8,57.55,57.65,8695.0,57.55,57.8,57.55,57.65,8695.0
2016-11-18 14:00:00,57.65,57.8,57.5,57.6,19870.0,57.65,57.8,57.5,57.6,19870.0
2016-11-18 14:30:00,57.55,57.65,57.5,57.6,8997.0,57.55,57.65,57.5,57.6,8997.0
2016-11-18 15:00:00,57.58,57.6,57.4,57.45,13334.0,57.58,57.6,57.4,57.45,13334.0
2016-11-18 15:30:00,57.5,57.55,57.15,57.25,62581.0,57.5,57.55,57.15,57.25,62581.0
2016-11-21 09:30:00,57.95,58.0,57.15,58.0,10670.0,57.95,58.0,57.15,58.0,10670.0
2016-11-21 10:00:00,58.0,58.0,57.45,57.5,8023.0,58.0,58.0,57.45,57.5,8023.0
2016-11-21 10:30:00,57.45,57.45,57.15,57.25,4339.0,57.45,57.45,57.15,57.25,4339.0
2016-11-21 11:00:00,57.18,57.3,56.85,56.85,5678.0,57.18,57.3,56.85,56.85,5678.0
2016-11-21 11:30:00,56.85,57.0,56.85,56.95,11180.0,56.85,57.0,56.85,56.95,11180.0
2016-11-21 12:00:00,57.0,57.1,56.75,56.75,6500.0,57.0,57.1,56.75,56.75,6500.0
2016-11-21 12:30:00,56.75,56.9,56.7,56.7,4830.0,56.75,56.9,56.7,56.7,4830.0
2016-11-21 13:00:00,56.6,56.85,56.55,56.65,8965.0,56.6,56.85,56.55,56.65,8965.0
2016-11-21 13:30:00,56.65,56.85,56.6,56.75,7778.0,56.65,56.85,56.6,56.75,7778.0
2016-11-21 14:00:00,56.76,57.0,56.76,56.93,11064.0,56.76,57.0,56.76,56.93,11064.0
2016-11-21 14:30:00,56.9,56.95,56.75,56.75,7639.0,56.9,56.95,56.75,56.75,7639.0
2016-11-21 15:00:00,56.75,57.0,56.75,56.95,17321.0,56.75,57.0,56.75,56.95,17321.0
2016-11-21 15:30:00,56.95,57.25,56.85,57.2,44784.0,56.95,57.25,56.85,57.2,44784.0
2016-11-22 09:30:00,57.3,57.9,56.45,56.85,15060.0,57.3,57.9,56.45,56.85,15060.0
2016-11-22 10:00:00,56.88,57.0,56.6,56.6,7092.0,56.88,57.0,56.6,56.6,7092.0
2016-11-22 10:30:00,56.55,56.65,56.2,56.6,13215.0,56.55,56.65,56.2,56.6,13215.0
2016-11-22 11:00:00,56.5,56.98,56.5,56.85,12900.0,56.5,56.98,56.5,56.85,12900.0
2016-11-22 11:30:00,56.9,57.05,56.8,57.0,4608.0,56.9,57.05,56.8,57.0,4608.0
2016-11-22 12:00:00,57.05,57.2,56.85,57.1,6500.0,57.05,57.2,56.85,57.1,6500.0
2016-11-22 12:30:00,57.15,57.3,57.05,57.15,3480.0,57.15,57.3,57.05,57.15,3480.0
2016-11-22 13:00:00,57.2,57.25,57.0,57.0,3118.0,57.2,57.25,57.0,57.0,3118.0
2016-11-22 13:30:00,56.98,57.05,56.95,57.0,4926.0,56.98,57.05,56.95,57.0,4926.0
2016-11-22 14:00:00,57.03,57.65,56.95,57.6,14862.0,57.03,57.65,56.95,57.6,14862.0
2016-11-22 14:30:00,57.5,57.55,57.25,57.3,10200.0,57.5,57.55,57.25,57.3,10200.0
2016-11-22 15:00:00,57.25,57.3,57.1,57.2,11607.0,57.25,57.3,57.1,57.2,11607.0
2016-11-22 15:30:00,57.2,57.65,57.2,57.45,32665.0,57.2,57.65,57.2,57.45,32665.0
2016-11-23 09:30:00,57.1,57.85,56.75,56.95,3786.0,57.1,57.85,56.75,56.95,3786.0
2016-11-23 10:00:00,56.85,57.3,56.85,57.25,8878.0,56.85,57.3,56.85,57.25,8878.0
2016-11-23 10:30:00,57.4,57.5,56.95,57.3,6813.0,57.4,57.5,56.95,57.3,6813.0
2016-11-23 11:00:00,57.35,57.45,57.1,57.2,4830.0,57.35,57.45,57.1,57.2,4830.0
2016-11-23 11:30:00,57.2,57.65,57.15,57.65,5466.0,57.2,57.65,57.15,57.65,5466.0
2016-11-23 12:00:00,57.7,57.7,57.35,57.45,9412.0,57.7,57.7,57.35,57.45,9412.0
2016-11-23 12:30:00,57.45,57.85,57.35,57.68,8100.0,57.45,57.85,57.35,57.68,8100.0
2016-11-23 13:00:00,57.75,57.9,57.5,57.65,11977.0,57.75,57.9,57.5,57.65,11977.0
2016-11-23 13:30:00,57.65,57.95,57.65,57.8,6658.0,57.65,57.95,57.65,57.8,6658.0
2016-11-23 14:00:00,57.9,58.05,57.75,57.95,17567.0,57.9,58.05,57.75,57.95,17567.0
2016-11-23 14:30:00,57.95,58.1,57.85,58.0,40391.0,57.95,58.1,57.85,58.0,40391.0
2016-11-23 15:00:00,57.95,58.0,57.55,57.6,9339.0,57.95,58.0,57.55,57.6,9339.0
2016-11-23 15:30:00,57.6,57.8,57.6,57.65,25105.0,57.6,57.8,57.6,57.65,25105.0
2016-11-25 09:30:00,57.5,57.65,57.0,57.65,34094.0,57.5,57.65,57.0,57.65,34094.0
2016-11-25 10:00:00,57.45,57.55,57.0,57.2,12090.0,57.45,57.55,57.0,57.2,12090.0
2016-11-25 10:30:00,57.2,57.3,57.15,57.27,5356.0,57.2,57.3,57.15,57.27,5356.0
2016-11-25 11:00:00,57.15,57.55,57.15,57.45,6962.0,57.15,57.55,57.15,57.45,6962.0
2016-11-25 11:30:00,57.4,57.65,57.3,57.45,4756.0,57.4,57.65,57.3,57.45,4756.0
2016-11-25 12:00:00,57.6,57.95,57.5,57.95,18593.0,57.6,57.95,57.5,57.95,18593.0
2016-11-25 12:30:00,57.85,58.0,57.75,57.75,15958.0,57.85,58.0,57.75,57.75,15958.0
2016-11-28 09:30:00,57.8,58.25,57.6,58.2,14041.0,57.8,58.25,57.6,58.2,14041.0
2016-11-28 10:00:00,58.15,59.2,57.9,58.45,148153.0,58.15,59.2,57.9,58.45,148153.0
2016-11-28 10:30:00,58.4,58.7,58.05,58.2,13120.0,58.4,58.7,58.05,58.2,13120.0
2016-11-28 11:00:00,58.15,58.3,58.0,58.1,6708.0,58.15,58.3,58.0,58.1,6708.0
2016-11-28 11:30:00,58.15,58.4,58.05,58.25,8607.0,58.15,58.4,58.05,58.25,8607.0
2016-11-28 12:00:00,58.3,58.4,57.96,58.03,16220.0,58.3,58.4,57.96,58.03,16220.0
2016-11-28 12:30:00,58.05,58.25,57.99,58.05,6891.0,58.05,58.25,57.99,58.05,6891.0
2016-11-28 13:00:00,58.05,58.4,58.0,58.35,5341.0,58.05,58.4,58.0,58.35,5341.0
2016-11-28 13:30:00,58.3,58.5,58.2,58.45,8700.0,58.3,58.5,58.2,58.45,8700.0
2016-11-28 14:00:00,58.45,58.6,58.32,58.55,15399.0,58.45,58.6,58.32,58.55,15399.0
2016-11-28 14:30:00,58.6,58.7,58.5,58.6,14495.0,58.6,58.7,58.5,58.6,14495.0
2016-11-28 15:00:00,58.6,58.65,58.5,58.55,24409.0,58.6,58.65,58.5,58.55,24409.0
2016-11-28 15:30:00,58.5,58.75,58.25,58.4,61433.0,58.5,58.75,58.25,58.4,61433.0
2016-11-29 09:30:00,58.2,58.7,57.85,58.05,9036.0,58.2,58.7,57.85,58.05,9036.0
2016-11-29 10:00:00,58.0,58.1,57.7,57.85,8585.0,58.0,58.1,57.7,57.85,8585.0
2016-11-29 10:30:00,57.9,58.0,57.75,57.85,4600.0,57.9,58.0,57.75,57.85,4600.0
2016-11-29 11:00:00,57.85,57.85,56.9,57.25,27519.0,57.85,57.85,56.9,57.25,27519.0
2016-11-29 11:30:00,57.2,57.5,57.0,57.3,26176.0,57.2,57.5,57.0,57.3,26176.0
2016-11-29 12:00:00,57.25,57.45,57.1,57.35,25512.0,57.25,57.45,57.1,57.35,25512.0
2016-11-29 12:30:00,57.4,57.6,57.2,57.6,16777.0,57.4,57.6,57.2,57.6,16777.0
2016-11-29 13:00:00,57.65,58.2,57.45,57.95,23207.0,57.65,58.2,57.45,57.95,23207.0
2016-11-29 13:30:00,57.95,58.1,57.8,57.9,11264.0,57.95,58.1,57.8,57.9,11264.0
2016-11-29 14:00:00,57.9,58.0,57.8,58.0,4612.0,57.9,58.0,57.8,58.0,4612.0
2016-11-29 14:30:00,57.9,58.0,57.15,57.15,14102.0,57.9,58.0,57.15,57.15,14102.0
2016-11-29 15:00:00,57.2,57.25,56.95,57.05,7463.0,57.2,57.25,56.95,57.05,7463.0
2016-11-29 15:30:00,57.0,57.0,56.55,56.75,27923.0,57.0,57.0,56.55,56.75,27923.0
2016-11-30 09:30:00,57.3,57.5,56.95,57.15,37728.0,57.3,57.5,56.95,57.15,37728.0
2016-11-30 10:00:00,57.15,57.4,57.0,57.15,18502.0,57.15,57.4,57.0,57.15,18502.0
2016-11-30 10:30:00,57.25,57.45,57.03,57.45,7852.0,57.25,57.45,57.03,57.45,7852.0
2016-11-30 11:00:00,57.35,57.6,57.15,57.4,16434.0,57.35,57.6,57.15,57.4,16434.0
2016-11-30 11:30:00,57.4,57.45,57.1,57.1,12955.0,57.4,57.45,57.1,57.1,12955.0
2016-11-30 12:00:00,57.15,57.15,56.75,56.85,14963.0,57.15,57.15,56.75,56.85,14963.0
2016-11-30 12:30:00,56.85,57.1,56.8,57.0,6753.0,56.85,57.1,56.8,57.0,6753.0
2016-11-30 13:00:00,57.05,57.1,56.75,57.05,8967.0,57.05,57.1,56.75,57.05,8967.0
2016-11-30 13:30:00,57.0,57.0,56.45,56.6,5900.0,57.0,57.0,56.45,56.6,5900.0
2016-11-30 14:00:00,56.6,56.7,56.47,56.58,8814.0,56.6,56.7,56.47,56.58,8814.0
2016-11-30 14:30:00,56.5,56.8,56.4,56.65,20567.0,56.5,56.8,56.4,56.65,20567.0
2016-11-30 15:00:00,56.65,56.8,56.45,56.65,20341.0,56.65,56.8,56.45,56.65,20341.0
2016-11-30 15:30:00,56.6,56.6,56.05,56.05,69551.0,56.6,56.6,56.05,56.05,69551.0
2016-12-01 09:30:00,56.0,56.4,55.45,55.8,21865.0,56.0,56.4,55.45,55.8,21865.0
2016-12-01 10:00:00,55.65,55.7,54.35,54.85,22983.0,55.65,55.7,54.35,54.85,22983.0
2016-12-01 10:30:00,54.85,55.05,53.7,54.2,87005.0,54.85,55.05,53.7,54.2,87005.0
2016-12-01 11:00:00,54.35,54.35,53.7,53.8,17647.0,54.35,54.35,53.7,53.8,17647.0
2016-12-01 11:30:00,53.88,54.1,53.45,53.7,41837.0,53.88,54.1,53.45,53.7,41837.0
2016-12-01 12:00:00,53.68,53.7,53.35,53.65,24420.0,53.68,53.7,53.35,53.65,24420.0
2016-12-01 12:30:00,53.63,53.85,53.3,53.35,48614.0,53.63,53.85,53.3,53.35,48614.0
2016-12-01 13:00:00,53.36,53.37,52.92,53.1,25334.0,53.36,53.37,52.92,53.1,25334.0
2016-12-01 13:30:00,53.1,53.55,53.0,53.45,28175.0,53.1,53.55,53.0,53.45,28175.0
2016-12-01 14:00:00,53.45,53.45,53.0,53.25,24143.0,53.45,53.45,53.0,53.25,24143.0
2016-12-01 14:30:00,53.25,53.28,53.05,53.15,25279.0,53.25,53.28,53.05,53.15,25279.0
2016-12-01 15:00:00,53.15,53.15,52.25,52.3,69074.0,53.15,53.15,52.25,52.3,69074.0
2016-12-01 15:30:00,52.3,52.8,52.2,52.75,168736.0,52.3,52.8,52.2,52.75,168736.0
2016-12-02 09:30:00,52.55,52.75,49.55,49.85,102410.0,52.55,52.75,49.55,49.85,102410.0
2016-12-02 10:00:00,49.85,50.1,49.0,49.4,63398.0,49.85,50.1,49.0,49.4,63398.0
2016-12-02 10:30:00,49.38,50.5,49.37,50.5,28541.0,49.38,50.5,49.37,50.5,28541.0
2016-12-02 11:00:00,50.55,51.0,50.5,50.7,73398.0,50.55,51.0,50.5,50.7,73398.0
2016-12-02 11:30:00,50.7,51.0,50.55,50.9,77915.0,50.7,51.0,50.55,50.9,77915.0
2016-12-02 12:00:00,50.8,51.65,50.75,51.65,21302.0,50.8,51.65,50.75,51.65,21302.0
2016-12-02 12:30:00,51.65,52.05,51.6,51.65,70649.0,51.65,52.05,51.6,51.65,70649.0
2016-12-02 13:00:00,51.7,51.9,51.15,51.88,50682.0,51.7,51.9,51.15,51.88,50682.0
2016-12-02 13:30:00,51.9,52.0,51.7,51.95,45821.0,51.9,52.0,51.7,51.95,45821.0
2016-12-02 14:00:00,51.95,52.0,51.6,51.7,52641.0,51.95,52.0,51.6,51.7,52641.0
2016-12-02 14:30:00,51.7,51.8,51.45,51.7,26968.0,51.7,51.8,51.45,51.7,26968.0
2016-12-02 15:00:00,51.65,51.73,51.4,51.5,41600.0,51.65,51.73,51.4,51.5,41600.0
2016-12-02 15:30:00,51.5,51.85,51.45,51.75,58307.0,51.5,51.85,51.45,51.75,58307.0
2016-12-05 09:30:00,52.0,52.53,51.8,52.53,73241.0,52.0,52.53,51.8,52.53,73241.0
2016-12-05 10:00:00,52.5,53.2,52.5,52.75,48583.0,52.5,53.2,52.5,52.75,48583.0
2016-12-05 10:30:00,52.65,52.85,52.15,52.3,19013.0,52.65,52.85,52.15,52.3,19013.0
2016-12-05 11:00:00,52.3,52.55,52.3,52.35,11110.0,52.3,52.55,52.3,52.35,11110.0
2016-12-05 11:30:00,52.25,52.45,51.9,51.9,41293.0,52.25,52.45,51.9,51.9,41293.0
2016-12-05 12:00:00,51.95,52.1,51.75,51.85,32554.0,51.95,52.1,51.75,51.85,32554.0
2016-12-05 12:30:00,51.8,52.0,51.65,52.0,12303.0,51.8,52.0,51.65,52.0,12303.0
2016-12-05 13:00:00,51.95,52.05,51.55,51.55,12971.0,51.95,52.05,51.55,51.55,12971.0
2016-12-05 13:30:00,51.55,51.85,51.5,51.7,7583.0,51.55,51.85,51.5,51.7,7583.0
2016-12-05 14:00:00,51.75,51.85,51.55,51.55,12038.0,51.75,51.85,51.55,51.55,12038.0
2016-12-05 14:30:00,51.65,51.9,51.65,51.7,7090.0,51.65,51.9,51.65,51.7,7090.0
2016-12-05 15:00:00,51.73,51.8,51.35,51.6,21140.0,51.73,51.8,51.35,51.6,21140.0
2016-12-05 15:30:00,51.6,51.9,51.5,51.85,50672.0,51.6,51.9,51.5,51.85,50672.0
2016-12-06 09:30:00,51.85,52.0,50.8,51.05,21786.0,51.85,52.0,50.8,51.05,21786.0
2016-12-06 10:00:00,51.0,51.1,50.45,50.83,46713.0,51.0,51.1,50.45,50.83,46713.0
2016-12-06 10:30:00,50.85,51.2,50.8,50.95,26776.0,50.85,51.2,50.8,50.95,26776.0
2016-12-06 11:00:00,51.0,51.05,50.7,51.0,49069.0,51.0,51.05,50.7,51.0,49069.0
2016-12-06 11:30:00,50.85,50.9,50.45,50.7,15609.0,50.85,50.9,50.45,50.7,15609.0
2016-12-06 12:00:00,50.7,50.7,50.5,50.6,7394.0,50.7,50.7,50.5,50.6,7394.0
2016-12-06 12:30:00,50.6,51.1,50.5,51.1,66930.0,50.6,51.1,50.5,51.1,66930.0
2016-12-06 13:00:00,51.05,51.35,50.95,51.2,80179.0,51.05,51.35,50.95,51.2,80179.0
2016-12-06 13:30:00,51.25,51.55,50.95,51.55,31334.0,51.25,51.55,50.95,51.55,31334.0
2016-12-06 14:00:00,51.46,51.75,51.4,51.7,34266.0,51.46,51.75,51.4,51.7,34266.0
2016-12-06 14:30:00,51.68,52.0,51.6,51.95,25611.0,51.68,52.0,51.6,51.95,25611.0
2016-12-06 15:00:00,52.0,52.0,51.75,51.98,48115.0,52.0,52.0,51.75,51.98,48115.0
2016-12-06 15:30:00,51.95,52.0,51.85,51.9,79583.0,51.95,52.0,51.85,51.9,79583.0
2016-12-07 09:30:00,52.2,52.25,50.8,50.85,18397.0,52.2,52.25,50.8,50.85,18397.0
2016-12-07 10:00:00,50.8,51.2,50.75,51.2,7820.0,50.8,51.2,50.75,51.2,7820.0
2016-12-07 10:30:00,51.2,51.4,50.9,51.2,5070.0,51.2,51.4,50.9,51.2,5070.0
2016-12-07 11:00:00,51.25,51.5,51.25,51.4,15305.0,51.25,51.5,51.25,51.4,15305.0
2016-12-07 11:30:00,51.45,51.85,51.45,51.75,11838.0,51.45,51.85,51.45,51.75,11838.0
2016-12-07 12:00:00,51.75,51.8,51.32,51.4,20451.0,51.75,51.8,51.32,51.4,20451.0
2016-12-07 12:30:00,51.5,51.75,51.5,51.68,4005.0,51.5,51.75,51.5,51.68,4005.0
2016-12-07 13:00:00,51.68,51.75,51.45,51.45,8082.0,51.68,51.75,51.45,51.45,8082.0
2016-12-07 13:30:00,51.4,51.65,51.25,51.45,17516.0,51.4,51.65,51.25,51.45,17516.0
2016-12-07 14:00:00,51.45,51.55,51.2,51.4,18459.0,51.45,51.55,51.2,51.4,18459.0
2016-12-07 14:30:00,51.4,51.55,51.3,51.55,10424.0,51.4,51.55,51.3,51.55,10424.0
2016-12-07 15:00:00,51.58,51.8,51.45,51.75,11733.0,51.58,51.8,51.45,51.75,11733.0
2016-12-07 15:30:00,51.85,52.0,51.55,51.6,65470.0,51.85,52.0,51.55,51.6,65470.0
2016-12-08 09:30:00,51.6,51.6,50.6,50.7,16518.0,51.6,51.6,50.6,50.7,16518.0
2016-12-08 10:00:00,50.75,51.55,50.55,51.5,26820.0,50.75,51.55,50.55,51.5,26820.0
2016-12-08 10:30:00,51.55,51.6,51.15,51.4,43003.0,51.55,51.6,51.15,51.4,43003.0
2016-12-08 11:00:00,51.55,52.05,51.55,51.95,20830.0,51.55,52.05,51.55,51.95,20830.0
2016-12-08 11:30:00,51.95,51.95,51.85,51.9,3901.0,51.95,51.95,51.85,51.9,3901.0
2016-12-08 12:00:00,52.0,52.0,51.5,51.9,19820.0,52.0,52.0,51.5,51.9,19820.0
2016-12-08 12:30:00,51.85,52.0,51.75,51.91,6239.0,51.85,52.0,51.75,51.91,6239.0
2016-12-08 13:00:00,51.88,51.88,51.55,51.7,8175.0,51.88,51.88,51.55,51.7,8175.0
2016-12-08 13:30:00,51.75,52.0,51.75,52.0,4723.0,51.75,52.0,51.75,52.0,4723.0
2016-12-08 14:00:00,51.85,51.95,51.55,51.85,4618.0,51.85,51.95,51.55,51.85,4618.0
2016-12-08 14:30:00,51.75,51.78,51.6,51.7,4370.0,51.75,51.78,51.6,51.7,4370.0
2016-12-08 15:00:00,51.7,51.8,51.6,51.6,14596.0,51.7,51.8,51.6,51.6,14596.0
2016-12-08 15:30:00,51.65,51.95,51.6,51.85,40473.0,51.65,51.95,51.6,51.85,40473.0
2016-12-09 09:30:00,52.1,52.35,51.45,52.05,48570.0,52.1,52.35,51.45,52.05,48570.0
2016-12-09 10:00:00,52.05,52.2,51.5,51.6,31736.0,52.05,52.2,51.5,51.6,31736.0
2016-12-09 10:30:00,51.55,51.6,51.3,51.3,13176.0,51.55,51.6,51.3,51.3,13176.0
2016-12-09 11:00:00,51.25,51.28,50.45,50.7,22648.0,51.25,51.28,50.45,50.7,22648.0
2016-12-09 11:30:00,50.65,50.73,50.35,50.5,39131.0,50.65,50.73,50.35,50.5,39131.0
2016-12-09 12:00:00,50.45,50.55,49.9,50.1,98910.0,50.45,50.55,49.9,50.1,98910.0
2016-12-09 12:30:00,50.23,50.5,50.1,50.35,22323.0,50.23,50.5,50.1,50.35,22323.0
2016-12-09 13:00:00,50.25,50.3,49.55,49.73,35697.0,50.25,50.3,49.55,49.73,35697.0
2016-12-09 13:30:00,49.8,50.05,49.65,50.0,43998.0,49.8,50.05,49.65,50.0,43998.0
2016-12-09 14:00:00,49.95,49.95,49.45,49.55,106482.0,49.95,49.95,49.45,49.55,106482.0
2016-12-09 14:30:00,49.65,50.0,49.65,49.73,11962.0,49.65,50.0,49.65,49.73,11962.0
2016-12-09 15:00:00,49.7,50.2,49.7,50.2,33915.0,49.7,50.2,49.7,50.2,33915.0
2016-12-09 15:30:00,50.15,50.15,49.65,49.8,98514.0,50.15,50.15,49.65,49.8,98514.0
2016-12-12 09:30:00,49.45,49.9,49.25,49.8,24377.0,49.45,49.9,49.25,49.8,24377.0
2016-12-12 10:00:00,49.7,50.05,49.4,49.5,21458.0,49.7,50.05,49.4,49.5,21458.0
2016-12-12 10:30:00,49.5,49.56,49.35,49.5,10650.0,49.5,49.56,49.35,49.5,10650.0
2016-12-12 11:00:00,49.45,49.55,49.3,49.3,9277.0,49.45,49.55,49.3,49.3,9277.0
2016-12-12 11:30:00,49.25,49.35,49.0,49.05,19311.0,49.25,49.35,49.0,49.05,19311.0
2016-12-12 12:00:00,49.0,49.0,48.45,48.5,15654.0,49.0,49.0,48.45,48.5,15654.0
2016-12-12 12:30:00,48.5,48.6,48.25,48.35,18816.0,48.5,48.6,48.25,48.35,18816.0
2016-12-12 13:00:00,48.35,48.85,48.15,48.75,38900.0,48.35,48.85,48.15,48.75,38900.0
2016-12-12 13:30:00,48.75,49.04,48.65,49.0,33908.0,48.75,49.04,48.65,49.0,33908.0
2016-12-12 14:00:00,48.9,49.0,48.75,48.75,11500.0,48.9,49.0,48.75,48.75,11500.0
2016-12-12 14:30:00,48.7,48.8,48.5,48.65,8035.0,48.7,48.8,48.5,48.65,8035.0
2016-12-12 15:00:00,48.6,48.8,48.45,48.8,14682.0,48.6,48.8,48.45,48.8,14682.0
2016-12-12 15:30:00,48.8,49.0,48.7,48.9,37192.0,48.8,49.0,48.7,48.9,37192.0
2016-12-13 09:30:00,49.45,50.05,49.3,50.0,23702.0,49.45,50.05,49.3,50.0,23702.0
2016-12-13 10:00:00,50.0,50.0,49.8,49.93,22995.0,50.0,50.0,49.8,49.93,22995.0
2016-12-13 10:30:00,49.9,50.0,49.7,49.95,10354.0,49.9,50.0,49.7,49.95,10354.0
2016-12-13 11:00:00,49.95,49.95,49.7,49.86,47593.0,49.95,49.95,49.7,49.86,47593.0
2016-12-13 11:30:00,49.95,50.0,49.85,49.95,11333.0,49.95,50.0,49.85,49.95,11333.0
2016-12-13 12:00:00,49.85,50.0,49.75,49.85,8300.0,49.85,50.0,49.75,49.85,8300.0
2016-12-13 12:30:00,49.88,50.0,49.5,49.55,12934.0,49.88,50.0,49.5,49.55,12934.0
2016-12-13 13:00:00,49.6,49.8,49.35,49.45,18442.0,49.6,49.8,49.35,49.45,18442.0
2016-12-13 13:30:00,49.43,49.65,49.3,49.65,7409.0,49.43,49.65,49.3,49.65,7409.0
2016-12-13 14:00:00,49.6,49.75,49.5,49.5,11674.0,49.6,49.75,49.5,49.5,11674.0
2016-12-13 14:30:00,49.55,49.75,49.55,49.7,7695.0,49.55,49.75,49.55,49.7,7695.0
2016-12-13 15:00:00,49.71,49.75,49.5,49.7,14109.0,49.71,49.75,49.5,49.7,14109.0
2016-12-13 15:30:00,49.7,49.75,49.55,49.65,28608.0,49.7,49.75,49.55,49.65,28608.0
2016-12-14 09:30:00,49.6,49.85,49.2,49.5,14621.0,49.6,49.85,49.2,49.5,14621.0
2016-12-14 10:00:00,49.45,49.55,48.9,49.25,24145.0,49.45,49.55,48.9,49.25,24145.0
2016-12-14 10:30:00,49.25,49.35,49.0,49.15,8450.0,49.25,49.35,49.0,49.15,8450.0
2016-12-14 11:00:00,49.2,49.3,48.95,49.25,19049.0,49.2,49.3,48.95,49.25,19049.0
2016-12-14 11:30:00,49.2,49.28,49.0,49.0,10319.0,49.2,49.28,49.0,49.0,10319.0
2016-12-14 12:00:00,49.1,49.15,48.9,48.95,17163.0,49.1,49.15,48.9,48.95,17163.0
2016-12-14 12:30:00,49.0,49.43,48.96,49.4,25335.0,49.0,49.43,48.96,49.4,25335.0
2016-12-14 13:00:00,49.5,49.55,49.15,49.25,21130.0,49.5,49.55,49.15,49.25,21130.0
2016-12-14 13:30:00,49.3,49.35,49.2,49.35,7600.0,49.3,49.35,49.2,49.35,7600.0
2016-12-14 14:00:00,49.3,49.35,48.7,48.7,41293.0,49.3,49.35,48.7,48.7,41293.0
2016-12-14 14:30:00,48.7,49.0,48.65,48.7,13609.0,48.7,49.0,48.65,48.7,13609.0
2016-12-14 15:00:00,48.7,48.85,47.9,48.0,68890.0,48.7,48.85,47.9,48.0,68890.0
2016-12-14 15:30:00,48.0,48.8,48.0,48.7,63987.0,48.0,48.8,48.0,48.7,63987.0
2016-12-15 09:30:00,48.7,48.7,48.15,48.35,23176.0,48.7,48.7,48.15,48.35,23176.0
2016-12-15 10:00:00,48.35,48.35,47.6,47.7,51691.0,48.35,48.35,47.6,47.7,51691.0
2016-12-15 10:30:00,47.6,47.95,47.45,47.65,32028.0,47.6,47.95,47.45,47.65,32028.0
2016-12-15 11:00:00,47.6,48.75,47.55,48.3,86756.0,47.6,48.75,47.55,48.3,86756.0
2016-12-15 11:30:00,48.3,48.35,47.45,47.8,121456.0,48.3,48.35,47.45,47.8,121456.0
2016-12-15 12:00:00,47.8,48.05,47.65,47.85,10665.0,47.8,48.05,47.65,47.85,10665.0
2016-12-15 12:30:00,47.9,47.9,47.45,47.5,17169.0,47.9,47.9,47.45,47.5,17169.0
2016-12-15 13:00:00,47.55,47.6,47.17,47.35,63220.0,47.55,47.6,47.17,47.35,63220.0
2016-12-15 13:30:00,47.4,47.4,46.35,46.5,68685.0,47.4,47.4,46.35,46.5,68685.0
2016-12-15 14:00:00,46.5,46.55,45.35,45.88,95255.0,46.5,46.55,45.35,45.88,95255.0
2016-12-15 14:30:00,45.9,46.0,45.7,45.93,69738.0,45.9,46.0,45.7,45.93,69738.0
2016-12-15 15:00:00,45.9,45.95,45.6,45.89,75197.0,45.9,45.95,45.6,45.89,75197.0
2016-12-15 15:30:00,45.9,46.15,45.67,45.9,167031.0,45.9,46.15,45.67,45.9,167031.0
2016-12-16 09:30:00,46.15,46.28,45.42,45.43,136378.0,46.15,46.28,45.42,45.43,136378.0
2016-12-16 10:00:00,45.4,45.95,44.9,45.6,149491.0,45.4,45.95,44.9,45.6,149491.0
2016-12-16 10:30:00,45.65,47.35,45.6,47.35,141027.0,45.65,47.35,45.6,47.35,141027.0
2016-12-16 11:00:00,47.35,47.8,46.95,47.0,124511.0,47.35,47.8,46.95,47.0,124511.0
2016-12-16 11:30:00,47.0,47.18,46.85,47.1,33503.0,47.0,47.18,46.85,47.1,33503.0
2016-12-16 12:00:00,47.05,47.05,46.8,47.05,42111.0,47.05,47.05,46.8,47.05,42111.0
2016-12-16 12:30:00,47.05,47.05,46.9,46.9,9036.0,47.05,47.05,46.9,46.9,9036.0
2016-12-16 13:00:00,46.85,47.05,46.75,46.95,23749.0,46.85,47.05,46.75,46.95,23749.0
2016-12-16 13:30:00,46.85,46.95,46.77,46.9,31943.0,46.85,46.95,46.77,46.9,31943.0
2016-12-16 14:00:00,46.9,47.15,46.8,46.85,69645.0,46.9,47.15,46.8,46.85,69645.0
2016-12-16 14:30:00,46.85,47.55,46.85,47.45,22820.0,46.85,47.55,46.85,47.45,22820.0
2016-12-16 15:00:00,47.5,47.5,47.0,47.3,26745.0,47.5,47.5,47.0,47.3,26745.0
2016-12-16 15:30:00,47.3,47.45,47.0,47.4,106893.0,47.3,47.45,47.0,47.4,106893.0
2016-12-19 09:30:00,49.4,50.6,48.67,48.7,77973.0,49.4,50.6,48.67,48.7,77973.0
2016-12-19 10:00:00,48.7,48.7,48.07,48.15,33096.0,48.7,48.7,48.07,48.15,33096.0
2016-12-19 10:30:00,48.25,49.05,48.0,48.95,43023.0,48.25,49.05,48.0,48.95,43023.0
2016-12-19 11:00:00,48.95,49.5,48.82,48.85,48966.0,48.95,49.5,48.82,48.85,48966.0
2016-12-19 11:30:00,48.85,48.95,48.45,48.65,25585.0,48.85,48.95,48.45,48.65,25585.0
2016-12-19 12:00:00,48.65,48.85,48.4,48.85,13068.0,48.65,48.85,48.4,48.85,13068.0
2016-12-19 12:30:00,48.85,49.0,48.7,48.95,17783.0,48.85,49.0,48.7,48.95,17783.0
2016-12-19 13:00:00,48.95,49.05,48.85,48.95,19843.0,48.95,49.05,48.85,48.95,19843.0
2016-12-19 13:30:00,48.95,49.0,48.55,48.6,32110.0,48.95,49.0,48.55,48.6,32110.0
2016-12-19 14:00:00,48.55,48.65,48.47,48.65,43985.0,48.55,48.65,48.47,48.65,43985.0
2016-12-19 14:30:00,48.55,48.55,47.97,48.0,29650.0,48.55,48.55,47.97,48.0,29650.0
2016-12-19 15:00:00,47.95,47.95,47.4,47.75,45278.0,47.95,47.95,47.4,47.75,45278.0
2016-12-19 15:30:00,47.8,48.05,47.45,48.0,94361.0,47.8,48.05,47.45,48.0,94361.0
2016-12-20 09:30:00,48.15,48.7,47.6,48.4,52055.0,48.15,48.7,47.6,48.4,52055.0
2016-12-20 10:00:00,48.4,48.45,47.1,47.5,52392.0,48.4,48.45,47.1,47.5,52392.0
2016-12-20 10:30:00,47.45,47.7,47.35,47.6,18751.0,47.45,47.7,47.35,47.6,18751.0
2016-12-20 11:00:00,47.55,47.7,47.47,47.58,28975.0,47.55,47.7,47.47,47.58,28975.0
2016-12-20 11:30:00,47.6,47.6,47.0,47.1,12627.0,47.6,47.6,47.0,47.1,12627.0
2016-12-20 12:00:00,47.1,47.4,47.1,47.34,20065.0,47.1,47.4,47.1,47.34,20065.0
2016-12-20 12:30:00,47.25,47.8,47.2,47.8,10432.0,47.25,47.8,47.2,47.8,10432.0
2016-12-20 13:00:00,47.75,47.97,47.65,47.9,10896.0,47.75,47.97,47.65,47.9,10896.0
2016-12-20 13:30:00,47.85,48.15,47.85,47.95,8224.0,47.85,48.15,47.85,47.95,8224.0
2016-12-20 14:00:00,47.95,48.2,47.8,48.1,11620.0,47.95,48.2,47.8,48.1,11620.0
2016-12-20 14:30:00,48.0,48.1,47.85,47.95,16839.0,48.0,48.1,47.85,47.95,16839.0
2016-12-20 15:00:00,48.0,48.35,48.0,48.35,15942.0,48.0,48.35,48.0,48.35,15942.0
2016-12-20 15:30:00,48.35,48.4,47.95,48.0,62174.0,48.35,48.4,47.95,48.0,62174.0
2016-12-21 09:30:00,48.0,48.05,47.2,47.95,65636.0,48.0,48.05,47.2,47.95,65636.0
2016-12-21 10:00:00,47.85,48.0,47.7,48.0,20260.0,47.85,48.0,47.7,48.0,20260.0
2016-12-21 10:30:00,48.0,48.0,47.3,47.3,20094.0,48.0,48.0,47.3,47.3,20094.0
2016-12-21 11:00:00,47.3,47.45,46.95,47.0,20636.0,47.3,47.45,46.95,47.0,20636.0
2016-12-21 11:30:00,47.0,47.3,46.95,47.0,29650.0,47.0,47.3,46.95,47.0,29650.0
2016-12-21 12:00:00,47.0,47.25,46.95,47.05,17590.0,47.0,47.25,46.95,47.05,17590.0
2016-12-21 12:30:00,46.95,47.15,46.9,47.0,16550.0,46.95,47.15,46.9,47.0,16550.0
2016-12-21 13:00:00,47.0,47.2,46.9,47.1,17763.0,47.0,47.2,46.9,47.1,17763.0
2016-12-21 13:30:00,47.1,47.2,47.0,47.0,19794.0,47.1,47.2,47.0,47.0,19794.0
2016-12-21 14:00:00,47.0,47.14,47.0,47.0,9901.0,47.0,47.14,47.0,47.0,9901.0
2016-12-21 14:30:00,47.0,47.1,47.0,47.1,16346.0,47.0,47.1,47.0,47.1,16346.0
2016-12-21 15:00:00,47.1,47.1,46.97,47.1,21441.0,47.1,47.1,46.97,47.1,21441.0
2016-12-21 15:30:00,47.08,47.4,47.05,47.3,67382.0,47.08,47.4,47.05,47.3,67382.0
2016-12-22 09:30:00,47.15,47.35,46.85,47.05,33801.0,47.15,47.35,46.85,47.05,33801.0
2016-12-22 10:00:00,47.1,47.4,47.1,47.3,6311.0,47.1,47.4,47.1,47.3,6311.0
2016-12-22 10:30:00,47.3,47.3,47.05,47.15,10360.0,47.3,47.3,47.05,47.15,10360.0
2016-12-22 11:00:00,47.15,47.23,47.05,47.15,8022.0,47.15,47.23,47.05,47.15,8022.0
2016-12-22 11:30:00,47.08,47.15,46.85,46.95,19906.0,47.08,47.15,46.85,46.95,19906.0
2016-12-22 12:00:00,46.9,47.05,46.85,47.05,8964.0,46.9,47.05,46.85,47.05,8964.0
2016-12-22 12:30:00,47.05,47.55,47.05,47.25,15311.0,47.05,47.55,47.05,47.25,15311.0
2016-12-22 13:00:00,47.35,47.6,47.25,47.5,13472.0,47.35,47.6,47.25,47.5,13472.0
2016-12-22 13:30:00,47.5,47.7,47.3,47.65,50414.0,47.5,47.7,47.3,47.65,50414.0
2016-12-22 14:00:00,47.65,47.75,47.55,47.55,29841.0,47.65,47.75,47.55,47.55,29841.0
2016-12-22 14:30:00,47.58,47.75,47.5,47.75,20821.0,47.58,47.75,47.5,47.75,20821.0
2016-12-22 15:00:00,47.7,47.75,47.37,47.5,63475.0,47.7,47.75,47.37,47.5,63475.0
2016-12-22 15:30:00,47.45,47.53,47.4,47.45,74469.0,47.45,47.53,47.4,47.45,74469.0
2016-12-23 09:30:00,47.4,47.75,47.0,47.68,18490.0,47.4,47.75,47.0,47.68,18490.0
2016-12-23 10:00:00,47.6,47.65,47.15,47.2,13374.0,47.6,47.65,47.15,47.2,13374.0
2016-12-23 10:30:00,47.25,47.4,47.15,47.15,7250.0,47.25,47.4,47.15,47.15,7250.0
2016-12-23 11:00:00,47.2,47.25,46.9,46.95,20310.0,47.2,47.25,46.9,46.95,20310.0
2016-12-23 11:30:00,46.95,47.05,46.7,46.85,5020.0,46.95,47.05,46.7,46.85,5020.0
2016-12-23 12:00:00,46.9,46.95,46.75,46.95,4174.0,46.9,46.95,46.75,46.95,4174.0
2016-12-23 12:30:00,46.95,46.95,46.65,46.7,4945.0,46.95,46.95,46.65,46.7,4945.0
2016-12-23 13:00:00,46.7,46.75,46.5,46.56,15513.0,46.7,46.75,46.5,46.56,15513.0
2016-12-23 13:30:00,46.55,46.58,46.0,46.0,19513.0,46.55,46.58,46.0,46.0,19513.0
2016-12-23 14:00:00,46.05,46.1,45.95,45.95,26609.0,46.05,46.1,45.95,45.95,26609.0
2016-12-23 14:30:00,46.0,46.0,45.65,45.65,8877.0,46.0,46.0,45.65,45.65,8877.0
2016-12-23 15:00:00,45.7,45.85,45.65,45.85,21860.0,45.7,45.85,45.65,45.85,21860.0
2016-12-23 15:30:00,45.85,46.0,45.8,45.95,32115.0,45.85,46.0,45.8,45.95,32115.0
2016-12-27 09:30:00,45.85,46.6,45.7,46.6,15849.0,45.85,46.6,45.7,46.6,15849.0
2016-12-27 10:00:00,46.7,47.35,46.55,47.2,27202.0,46.7,47.35,46.55,47.2,27202.0
2016-12-27 10:30:00,47.25,47.45,47.15,47.2,17422.0,47.25,47.45,47.15,47.2,17422.0
2016-12-27 11:00:00,47.22,47.9,47.2,47.65,27306.0,47.22,47.9,47.2,47.65,27306.0
2016-12-27 11:30:00,47.65,47.85,47.35,47.5,10337.0,47.65,47.85,47.35,47.5,10337.0
2016-12-27 12:00:00,47.45,47.5,47.1,47.18,10448.0,47.45,47.5,47.1,47.18,10448.0
2016-12-27 12:30:00,47.2,47.45,47.05,47.15,7386.0,47.2,47.45,47.05,47.15,7386.0
2016-12-27 13:00:00,47.1,47.28,47.05,47.2,9010.0,47.1,47.28,47.05,47.2,9010.0
2016-12-27 13:30:00,47.15,47.25,47.05,47.2,4693.0,47.15,47.25,47.05,47.2,4693.0
2016-12-27 14:00:00,47.15,47.3,47.0,47.3,5425.0,47.15,47.3,47.0,47.3,5425.0
2016-12-27 14:30:00,47.25,47.4,47.2,47.2,12450.0,47.25,47.4,47.2,47.2,12450.0
2016-12-27 15:00:00,47.2,47.25,47.1,47.2,7041.0,47.2,47.25,47.1,47.2,7041.0
2016-12-27 15:30:00,47.13,47.3,47.1,47.15,31449.0,47.13,47.3,47.1,47.15,31449.0
2016-12-28 09:30:00,47.25,47.7,46.3,46.4,11856.0,47.25,47.7,46.3,46.4,11856.0
2016-12-28 10:00:00,46.43,46.65,46.1,46.2,84895.0,46.43,46.65,46.1,46.2,84895.0
2016-12-28 10:30:00,46.31,46.6,46.3,46.4,6559.0,46.31,46.6,46.3,46.4,6559.0
2016-12-28 11:00:00,46.5,46.8,46.4,46.8,8192.0,46.5,46.8,46.4,46.8,8192.0
2016-12-28 11:30:00,46.7,46.7,46.35,46.35,14925.0,46.7,46.7,46.35,46.35,14925.0
2016-12-28 12:00:00,46.3,46.6,46.3,46.6,8224.0,46.3,46.6,46.3,46.6,8224.0
2016-12-28 12:30:00,46.55,46.55,46.3,46.53,5407.0,46.55,46.55,46.3,46.53,5407.0
2016-12-28 13:00:00,46.53,46.53,46.3,46.4,4000.0,46.53,46.53,46.3,46.4,4000.0
2016-12-28 13:30:00,46.4,46.5,46.4,46.4,9490.0,46.4,46.5,46.4,46.4,9490.0
2016-12-28 14:00:00,46.45,46.5,46.3,46.35,8079.0,46.45,46.5,46.3,46.35,8079.0
2016-12-28 14:30:00,46.45,46.45,46.25,46.3,3974.0,46.45,46.45,46.25,46.3,3974.0
2016-12-28 15:00:00,46.35,46.4,46.3,46.33,9193.0,46.35,46.4,46.3,46.33,9193.0
2016-12-28 15:30:00,46.3,46.35,46.15,46.15,28632.0,46.3,46.35,46.15,46.15,28632.0
2016-12-29 09:30:00,46.2,46.95,46.2,46.4,20546.0,46.2,46.95,46.2,46.4,20546.0
2016-12-29 10:00:00,46.45,46.65,46.35,46.45,11183.0,46.45,46.65,46.35,46.45,11183.0
2016-12-29 10:30:00,46.4,46.6,46.35,46.45,13207.0,46.4,46.6,46.35,46.45,13207.0
2016-12-29 11:00:00,46.45,46.55,46.4,46.5,16600.0,46.45,46.55,46.4,46.5,16600.0
2016-12-29 11:30:00,46.55,46.6,46.3,46.4,14398.0,46.55,46.6,46.3,46.4,14398.0
2016-12-29 12:00:00,46.3,46.5,46.2,46.45,10753.0,46.3,46.5,46.2,46.45,10753.0
2016-12-29 12:30:00,46.4,46.5,46.25,46.33,14822.0,46.4,46.5,46.25,46.33,14822.0
2016-12-29 13:00:00,46.35,46.48,46.35,46.45,16325.0,46.35,46.48,46.35,46.45,16325.0
2016-12-29 13:30:00,46.48,46.48,46.35,46.35,18473.0,46.48,46.48,46.35,46.35,18473.0
2016-12-29 14:00:00,46.38,46.58,46.35,46.35,17079.0,46.38,46.58,46.35,46.35,17079.0
2016-12-29 14:30:00,46.35,46.4,46.3,46.35,16445.0,46.35,46.4,46.3,46.35,16445.0
2016-12-29 15:00:00,46.35,46.4,46.15,46.4,32512.0,46.35,46.4,46.15,46.4,32512.0
2016-12-29 15:30:00,46.45,46.65,46.32,46.6,70270.0,46.45,46.65,46.32,46.6,70270.0
2016-12-30 09:30:00,46.85,47.05,46.25,46.4,13072.0,46.85,47.05,46.25,46.4,13072.0
2016-12-30 10:00:00,46.4,46.65,46.4,46.45,14198.0,46.4,46.65,46.4,46.45,14198.0
2016-12-30 10:30:00,46.45,46.8,46.45,46.8,38799.0,46.45,46.8,46.45,46.8,38799.0
2016-12-30 11:00:00,46.7,47.15,46.7,47.1,12742.0,46.7,47.15,46.7,47.1,12742.0
2016-12-30 11:30:00,47.1,47.25,46.9,46.95,10888.0,47.1,47.25,46.9,46.95,10888.0
2016-12-30 12:00:00,46.95,47.1,46.85,47.1,11984.0,46.95,47.1,46.85,47.1,11984.0
2016-12-30 12:30:00,47.1,47.25,47.05,47.1,23888.0,47.1,47.25,47.05,47.1,23888.0
2016-12-30 13:00:00,47.15,47.3,47.05,47.2,9455.0,47.15,47.3,47.05,47.2,9455.0
2016-12-30 13:30:00,47.25,47.3,47.2,47.25,7370.0,47.25,47.3,47.2,47.25,7370.0
2016-12-30 14:00:00,47.25,47.3,47.15,47.15,8925.0,47.25,47.3,47.15,47.15,8925.0
2016-12-30 14:30:00,47.1,47.4,47.05,47.3,23935.0,47.1,47.4,47.05,47.3,23935.0
2016-12-30 15:00:00,47.3,47.5,47.25,47.5,18497.0,47.3,47.5,47.25,47.5,18497.0
2016-12-30 15:30:00,47.5,47.55,46.9,46.95,164644.0,47.5,47.55,46.9,46.95,164644.0
2017-01-03 09:30:00,47.3,47.35,46.8,47.1,20999.0,47.3,47.35,46.8,47.1,20999.0
2017-01-03 10:00:00,47.2,48.3,47.2,48.1,19468.0,47.2,48.3,47.2,48.1,19468.0
2017-01-03 10:30:00,48.2,48.45,48.0,48.2,30459.0,48.2,48.45,48.0,48.2,30459.0
2017-01-03 11:00:00,48.2,48.25,47.7,47.8,21413.0,48.2,48.25,47.7,47.8,21413.0
2017-01-03 11:30:00,47.95,48.0,47.3,47.7,42401.0,47.95,48.0,47.3,47.7,42401.0
2017-01-03 12:00:00,47.75,47.95,47.35,47.35,16089.0,47.75,47.95,47.35,47.35,16089.0
2017-01-03 12:30:00,47.35,47.5,47.25,47.35,7238.0,47.35,47.5,47.25,47.35,7238.0
2017-01-03 13:00:00,47.4,47.75,47.2,47.75,9086.0,47.4,47.75,47.2,47.75,9086.0
2017-01-03 13:30:00,47.65,47.95,47.6,47.8,40877.0,47.65,47.95,47.6,47.8,40877.0
2017-01-03 14:00:00,47.75,47.9,47.65,47.8,12101.0,47.75,47.9,47.65,47.8,12101.0
2017-01-03 14:30:00,47.65,47.65,47.35,47.5,7159.0,47.65,47.65,47.35,47.5,7159.0
2017-01-03 15:00:00,47.6,47.65,47.5,47.6,15095.0,47.6,47.65,47.5,47.6,15095.0
2017-01-03 15:30:00,47.6,47.95,47.57,47.9,54948.0,47.6,47.95,47.57,47.9,54948.0
2017-01-04 09:30:00,47.85,48.45,47.7,48.3,80427.0,47.85,48.45,47.7,48.3,80427.0
2017-01-04 10:00:00,48.3,48.9,48.3,48.7,43487.0,48.3,48.9,48.3,48.7,43487.0
2017-01-04 10:30:00,48.65,48.95,48.6,48.78,22260.0,48.65,48.95,48.6,48.78,22260.0
2017-01-04 11:00:00,48.75,49.0,48.65,48.9,8850.0,48.75,49.0,48.65,48.9,8850.0
2017-01-04 11:30:00,48.9,49.2,48.9,49.15,9628.0,48.9,49.2,48.9,49.15,9628.0
2017-01-04 12:00:00,49.2,49.3,49.05,49.2,11453.0,49.2,49.3,49.05,49.2,11453.0
2017-01-04 12:30:00,49.2,49.3,49.15,49.15,4907.0,49.2,49.3,49.15,49.15,4907.0
2017-01-04 13:00:00,49.15,49.2,48.9,49.0,6261.0,49.15,49.2,48.9,49.0,6261.0
2017-01-04 13:30:00,49.0,49.25,49.0,49.25,13887.0,49.0,49.25,49.0,49.25,13887.0
2017-01-04 14:00:00,49.15,49.35,49.1,49.3,12729.0,49.15,49.35,49.1,49.3,12729.0
2017-01-04 14:30:00,49.35,49.9,49.3,49.65,29683.0,49.35,49.9,49.3,49.65,29683.0
2017-01-04 15:00:00,49.65,49.7,49.37,49.6,26430.0,49.65,49.7,49.37,49.6,26430.0
2017-01-04 15:30:00,49.55,49.8,49.47,49.75,74401.0,49.55,49.8,49.47,49.75,74401.0
2017-01-05 09:30:00,49.45,50.0,49.35,49.95,16504.0,49.45,50.0,49.35,49.95,16504.0
2017-01-05 10:00:00,49.9,50.65,49.8,50.65,20322.0,49.9,50.65,49.8,50.65,20322.0
2017-01-05 10:30:00,50.7,50.75,50.25,50.65,34676.0,50.7,50.75,50.25,50.65,34676.0
2017-01-05 11:00:00,50.73,50.8,50.4,50.6,41570.0,50.73,50.8,50.4,50.6,41570.0
2017-01-05 11:30:00,50.6,50.65,50.4,50.6,14508.0,50.6,50.65,50.4,50.6,14508.0
2017-01-05 12:00:00,50.6,51.05,50.5,50.85,36691.0,50.6,51.05,50.5,50.85,36691.0
2017-01-05 12:30:00,50.85,50.94,50.7,50.8,46202.0,50.85,50.94,50.7,50.8,46202.0
2017-01-05 13:00:00,50.85,51.05,50.7,51.0,35299.0,50.85,51.05,50.7,51.0,35299.0
2017-01-05 13:30:00,50.92,51.0,50.85,50.95,16150.0,50.92,51.0,50.85,50.95,16150.0
2017-01-05 14:00:00,50.95,51.2,50.87,51.15,20748.0,50.95,51.2,50.87,51.15,20748.0
2017-01-05 14:30:00,51.1,51.3,50.95,51.2,23926.0,51.1,51.3,50.95,51.2,23926.0
2017-01-05 15:00:00,51.2,51.4,51.2,51.35,11443.0,51.2,51.4,51.2,51.35,11443.0
2017-01-05 15:30:00,51.35,51.9,51.15,51.35,132819.0,51.35,51.9,51.15,51.35,132819.0
2017-01-06 09:30:00,51.65,52.35,51.45,52.35,34929.0,51.65,52.35,51.45,52.35,34929.0
2017-01-06 10:00:00,52.3,52.5,52.05,52.2,18615.0,52.3,52.5,52.05,52.2,18615.0
2017-01-06 10:30:00,52.2,53.1,51.95,53.05,64339.0,52.2,53.1,51.95,53.05,64339.0
2017-01-06 11:00:00,53.05,53.25,52.55,52.85,14853.0,53.05,53.25,52.55,52.85,14853.0
2017-01-06 11:30:00,52.6,53.05,52.55,53.05,14006.0,52.6,53.05,52.55,53.05,14006.0
2017-01-06 12:00:00,53.05,53.05,52.6,52.7,35245.0,53.05,53.05,52.6,52.7,35245.0
2017-01-06 12:30:00,52.75,52.75,52.25,52.35,48224.0,52.75,52.75,52.25,52.35,48224.0
2017-01-06 13:00:00,52.39,52.5,52.07,52.2,35037.0,52.39,52.5,52.07,52.2,35037.0
2017-01-06 13:30:00,52.25,52.35,52.05,52.05,15648.0,52.25,52.35,52.05,52.05,15648.0
2017-01-06 14:00:00,52.05,52.2,52.0,52.1,18697.0,52.05,52.2,52.0,52.1,18697.0
2017-01-06 14:30:00,52.04,52.4,52.03,52.35,32389.0,52.04,52.4,52.03,52.35,32389.0
2017-01-06 15:00:00,52.3,52.5,52.1,52.25,28055.0,52.3,52.5,52.1,52.25,28055.0
2017-01-06 15:30:00,52.2,52.65,52.2,52.65,83637.0,52.2,52.65,52.2,52.65,83637.0
2017-01-09 09:30:00,52.65,52.85,51.95,52.15,7835.0,52.65,52.85,51.95,52.15,7835.0
2017-01-09 10:00:00,52.0,52.2,51.75,52.1,9029.0,52.0,52.2,51.75,52.1,9029.0
2017-01-09 10:30:00,52.1,52.6,52.1,52.6,10464.0,52.1,52.6,52.1,52.6,10464.0
2017-01-09 11:00:00,52.5,52.75,52.35,52.7,8236.0,52.5,52.75,52.35,52.7,8236.0
2017-01-09 11:30:00,52.61,52.7,52.4,52.51,11846.0,52.61,52.7,52.4,52.51,11846.0
2017-01-09 12:00:00,52.4,52.65,52.3,52.54,9401.0,52.4,52.65,52.3,52.54,9401.0
2017-01-09 12:30:00,52.58,52.7,52.4,52.55,8379.0,52.58,52.7,52.4,52.55,8379.0
2017-01-09 13:00:00,52.6,52.6,52.1,52.15,8618.0,52.6,52.6,52.1,52.15,8618.0
2017-01-09 13:30:00,52.2,52.2,51.85,51.9,11290.0,52.2,52.2,51.85,51.9,11290.0
2017-01-09 14:00:00,51.85,52.05,51.75,52.0,24878.0,51.85,52.05,51.75,52.0,24878.0
2017-01-09 14:30:00,52.05,52.15,51.9,52.05,20300.0,52.05,52.15,51.9,52.05,20300.0
2017-01-09 15:00:00,52.05,52.25,52.05,52.2,11610.0,52.05,52.25,52.05,52.2,11610.0
2017-01-09 15:30:00,52.18,52.2,51.95,52.0,37560.0,52.18,52.2,51.95,52.0,37560.0
2017-01-10 09:30:00,51.95,52.5,51.95,52.4,14318.0,51.95,52.5,51.95,52.4,14318.0
2017-01-10 10:00:00,52.45,52.55,52.2,52.55,20779.0,52.45,52.55,52.2,52.55,20779.0
2017-01-10 10:30:00,52.6,52.85,52.5,52.7,13224.0,52.6,52.85,52.5,52.7,13224.0
2017-01-10 11:00:00,52.75,52.8,52.6,52.75,11995.0,52.75,52.8,52.6,52.75,11995.0
2017-01-10 11:30:00,52.8,52.9,52.75,52.75,12100.0,52.8,52.9,52.75,52.75,12100.0
2017-01-10 12:00:00,52.75,52.75,52.4,52.45,13944.0,52.75,52.75,52.4,52.45,13944.0
2017-01-10 12:30:00,52.55,52.7,52.45,52.5,2700.0,52.55,52.7,52.45,52.5,2700.0
2017-01-10 13:00:00,52.48,52.5,52.35,52.43,4348.0,52.48,52.5,52.35,52.43,4348.0
2017-01-10 13:30:00,52.43,52.5,52.15,52.3,14577.0,52.43,52.5,52.15,52.3,14577.0
2017-01-10 14:00:00,52.2,52.3,52.15,52.2,3400.0,52.2,52.3,52.15,52.2,3400.0
2017-01-10 14:30:00,52.2,52.3,52.15,52.15,5114.0,52.2,52.3,52.15,52.15,5114.0
2017-01-10 15:00:00,52.2,52.35,52.15,52.2,13422.0,52.2,52.35,52.15,52.2,13422.0
2017-01-10 15:30:00,52.2,52.25,51.95,52.0,32247.0,52.2,52.25,51.95,52.0,32247.0
2017-01-11 09:30:00,52.15,52.55,51.87,52.55,7943.0,52.15,52.55,51.87,52.55,7943.0
2017-01-11 10:00:00,52.55,52.8,52.5,52.8,9424.0,52.55,52.8,52.5,52.8,9424.0
2017-01-11 10:30:00,52.75,53.1,52.57,53.1,30723.0,52.75,53.1,52.57,53.1,30723.0
2017-01-11 11:00:00,53.05,53.4,52.6,52.75,23412.0,53.05,53.4,52.6,52.75,23412.0
2017-01-11 11:30:00,52.7,53.05,52.45,53.0,13558.0,52.7,53.05,52.45,53.0,13558.0
2017-01-11 12:00:00,53.0,53.05,52.85,52.95,11200.0,53.0,53.05,52.85,52.95,11200.0
2017-01-11 12:30:00,52.95,52.95,52.65,52.9,8347.0,52.95,52.95,52.65,52.9,8347.0
2017-01-11 13:00:00,52.85,52.85,52.6,52.65,5248.0,52.85,52.85,52.6,52.65,5248.0
2017-01-11 13:30:00,52.6,53.0,52.6,52.75,9355.0,52.6,53.0,52.6,52.75,9355.0
2017-01-11 14:00:00,52.8,52.85,52.7,52.75,9622.0,52.8,52.85,52.7,52.75,9622.0
2017-01-11 14:30:00,52.8,52.95,52.65,52.7,12067.0,52.8,52.95,52.65,52.7,12067.0
2017-01-11 15:00:00,52.75,52.83,52.65,52.75,11095.0,52.75,52.83,52.65,52.75,11095.0
2017-01-11 15:30:00,52.8,52.8,52.6,52.6,27350.0,52.8,52.8,52.6,52.6,27350.0
2017-01-12 09:30:00,51.95,52.0,51.05,51.4,22862.0,51.95,52.0,51.05,51.4,22862.0
2017-01-12 10:00:00,51.4,51.45,50.9,51.1,24540.0,51.4,51.45,50.9,51.1,24540.0
2017-01-12 10:30:00,51.05,51.3,50.9,51.25,31282.0,51.05,51.3,50.9,51.25,31282.0
2017-01-12 11:00:00,51.2,51.2,51.0,51.05,7500.0,51.2,51.2,51.0,51.05,7500.0
2017-01-12 11:30:00,51.05,51.1,50.95,51.05,11808.0,51.05,51.1,50.95,51.05,11808.0
2017-01-12 12:00:00,51.05,51.55,51.0,51.55,23948.0,51.05,51.55,51.0,51.55,23948.0
2017-01-12 12:30:00,51.55,51.93,51.55,51.9,17641.0,51.55,51.93,51.55,51.9,17641.0
2017-01-12 13:00:00,51.85,51.9,51.8,51.85,8014.0,51.85,51.9,51.8,51.85,8014.0
2017-01-12 13:30:00,51.9,52.1,51.82,52.0,16039.0,51.9,52.1,51.82,52.0,16039.0
2017-01-12 14:00:00,51.95,52.0,51.65,51.75,12257.0,51.95,52.0,51.65,51.75,12257.0
2017-01-12 14:30:00,51.75,51.9,51.35,51.45,22935.0,51.75,51.9,51.35,51.45,22935.0
2017-01-12 15:00:00,51.5,51.6,51.35,51.45,22316.0,51.5,51.6,51.35,51.45,22316.0
2017-01-12 15:30:00,51.4,51.65,51.35,51.35,74371.0,51.4,51.65,51.35,51.35,74371.0
2017-01-13 09:30:00,51.35,51.7,51.25,51.4,22500.0,51.35,51.7,51.25,51.4,22500.0
2017-01-13 10:00:00,51.4,51.4,50.95,51.3,7313.0,51.4,51.4,50.95,51.3,7313.0
2017-01-13 10:30:00,51.3,51.55,51.3,51.45,6601.0,51.3,51.55,51.3,51.45,6601.0
2017-01-13 11:00:00,51.43,51.5,51.3,51.4,10525.0,51.43,51.5,51.3,51.4,10525.0
2017-01-13 11:30:00,51.45,51.55,51.4,51.5,24466.0,51.45,51.55,51.4,51.5,24466.0
2017-01-13 12:00:00,51.5,51.5,51.4,51.4,4200.0,51.5,51.5,51.4,51.4,4200.0
2017-01-13 12:30:00,51.45,51.65,51.45,51.6,27331.0,51.45,51.65,51.45,51.6,27331.0
2017-01-13 13:00:00,51.6,51.6,51.46,51.5,6354.0,51.6,51.6,51.46,51.5,6354.0
2017-01-13 13:30:00,51.45,51.6,51.45,51.6,8492.0,51.45,51.6,51.45,51.6,8492.0
2017-01-13 14:00:00,51.6,51.6,51.5,51.5,8815.0,51.6,51.6,51.5,51.5,8815.0
2017-01-13 14:30:00,51.5,51.6,51.45,51.5,12073.0,51.5,51.6,51.45,51.5,12073.0
2017-01-13 15:00:00,51.5,51.55,51.45,51.5,18950.0,51.5,51.55,51.45,51.5,18950.0
2017-01-13 15:30:00,51.55,51.8,51.45,51.55,49198.0,51.55,51.8,51.45,51.55,49198.0
2017-01-17 09:30:00,51.15,51.7,50.7,51.4,29098.0,51.15,51.7,50.7,51.4,29098.0
2017-01-17 10:00:00,51.35,51.35,50.54,50.55,17682.0,51.35,51.35,50.54,50.55,17682.0
2017-01-17 10:30:00,50.55,50.75,50.47,50.6,11935.0,50.55,50.75,50.47,50.6,11935.0
2017-01-17 11:00:00,50.65,50.75,50.3,50.35,16428.0,50.65,50.75,50.3,50.35,16428.0
2017-01-17 11:30:00,50.4,50.45,50.25,50.44,12810.0,50.4,50.45,50.25,50.44,12810.0
2017-01-17 12:00:00,50.4,50.65,50.35,50.65,7611.0,50.4,50.65,50.35,50.65,7611.0
2017-01-17 12:30:00,50.7,51.3,50.65,51.15,21513.0,50.7,51.3,50.65,51.15,21513.0
2017-01-17 13:00:00,51.2,51.25,51.2,51.2,4563.0,51.2,51.25,51.2,51.2,4563.0
2017-01-17 13:30:00,51.2,51.35,51.15,51.18,6773.0,51.2,51.35,51.15,51.18,6773.0
2017-01-17 14:00:00,51.2,51.25,51.05,51.05,4008.0,51.2,51.25,51.05,51.05,4008.0
2017-01-17 14:30:00,51.03,51.2,51.0,51.05,10498.0,51.03,51.2,51.0,51.05,10498.0
2017-01-17 15:00:00,51.0,51.05,50.8,50.8,7566.0,51.0,51.05,50.8,50.8,7566.0
2017-01-17 15:30:00,50.8,51.1,50.75,51.05,24123.0,50.8,51.1,50.75,51.05,24123.0
2017-01-18 09:30:00,51.3,51.3,50.5,50.65,27630.0,51.3,51.3,50.5,50.65,27630.0
2017-01-18 10:00:00,50.63,50.65,50.29,50.35,25559.0,50.63,50.65,50.29,50.35,25559.0
2017-01-18 10:30:00,50.4,50.45,50.15,50.25,14473.0,50.4,50.45,50.15,50.25,14473.0
2017-01-18 11:00:00,50.3,50.3,50.1,50.13,12241.0,50.3,50.3,50.1,50.13,12241.0
2017-01-18 11:30:00,50.15,50.15,49.75,49.75,15561.0,50.15,50.15,49.75,49.75,15561.0
2017-01-18 12:00:00,49.75,50.0,49.72,49.95,26997.0,49.75,50.0,49.72,49.95,26997.0
2017-01-18 12:30:00,49.95,50.0,49.95,49.98,26175.0,49.95,50.0,49.95,49.98,26175.0
2017-01-18 13:00:00,49.98,50.3,49.95,50.05,19423.0,49.98,50.3,49.95,50.05,19423.0
2017-01-18 13:30:00,50.05,50.15,50.05,50.05,12891.0,50.05,50.15,50.05,50.05,12891.0
2017-01-18 14:00:00,50.08,50.15,50.05,50.09,11490.0,50.08,50.15,50.05,50.09,11490.0
2017-01-18 14:30:00,50.05,50.1,49.95,50.1,17000.0,50.05,50.1,49.95,50.1,17000.0
2017-01-18 15:00:00,50.15,50.5,50.15,50.4,35633.0,50.15,50.5,50.15,50.4,35633.0
2017-01-18 15:30:00,50.4,50.5,50.15,50.4,87052.0,50.4,50.5,50.15,50.4,87052.0
2017-01-19 09:30:00,50.65,51.2,50.65,51.15,24303.0,50.65,51.2,50.65,51.15,24303.0
2017-01-19 10:00:00,51.2,51.2,50.9,51.0,16103.0,51.2,51.2,50.9,51.0,16103.0
2017-01-19 10:30:00,51.0,51.03,50.75,50.83,13614.0,51.0,51.03,50.75,50.83,13614.0
2017-01-19 11:00:00,50.8,50.95,50.75,50.9,12936.0,50.8,50.95,50.75,50.9,12936.0
2017-01-19 11:30:00,50.93,51.1,50.92,51.0,11374.0,50.93,51.1,50.92,51.0,11374.0
2017-01-19 12:00:00,51.0,51.0,50.5,50.52,20098.0,51.0,51.0,50.5,50.52,20098.0
2017-01-19 12:30:00,50.51,50.6,50.45,50.55,5352.0,50.51,50.6,50.45,50.55,5352.0
2017-01-19 13:00:00,50.55,50.6,50.4,50.55,5551.0,50.55,50.6,50.4,50.55,5551.0
2017-01-19 13:30:00,50.55,50.65,50.55,50.65,3200.0,50.55,50.65,50.55,50.65,3200.0
2017-01-19 14:00:00,50.7,50.75,50.45,50.6,6960.0,50.7,50.75,50.45,50.6,6960.0
2017-01-19 14:30:00,50.6,50.7,50.4,50.4,6553.0,50.6,50.7,50.4,50.4,6553.0
2017-01-19 15:00:00,50.45,50.45,50.2,50.35,9106.0,50.45,50.45,50.2,50.35,9106.0
2017-01-19 15:30:00,50.3,50.3,50.0,50.05,32873.0,50.3,50.3,50.0,50.05,32873.0
2017-01-20 09:30:00,50.4,51.55,50.35,51.45,27992.0,50.4,51.55,50.35,51.45,27992.0
2017-01-20 10:00:00,51.35,51.35,50.45,50.55,8479.0,51.35,51.35,50.45,50.55,8479.0
2017-01-20 10:30:00,50.55,50.65,50.2,50.3,9158.0,50.55,50.65,50.2,50.3,9158.0
2017-01-20 11:00:00,50.3,50.35,50.1,50.1,8594.0,50.3,50.35,50.1,50.1,8594.0
2017-01-20 11:30:00,50.1,50.35,50.1,50.25,8360.0,50.1,50.35,50.1,50.25,8360.0
2017-01-20 12:00:00,50.33,50.55,49.95,50.05,30870.0,50.33,50.55,49.95,50.05,30870.0
2017-01-20 12:30:00,50.1,50.15,49.97,50.0,10269.0,50.1,50.15,49.97,50.0,10269.0
2017-01-20 13:00:00,50.05,50.1,50.0,50.1,9425.0,50.05,50.1,50.0,50.1,9425.0
2017-01-20 13:30:00,50.1,50.1,49.9,49.9,8708.0,50.1,50.1,49.9,49.9,8708.0
2017-01-20 14:00:00,49.95,50.0,49.8,49.8,7457.0,49.95,50.0,49.8,49.8,7457.0
2017-01-20 14:30:00,49.8,50.15,49.7,50.1,20585.0,49.8,50.15,49.7,50.1,20585.0
2017-01-20 15:00:00,50.1,50.15,49.9,49.9,26834.0,50.1,50.15,49.9,49.9,26834.0
2017-01-20 15:30:00,49.9,50.4,49.9,50.3,73350.0,49.9,50.4,49.9,50.3,73350.0
2017-01-23 09:30:00,50.25,50.75,49.95,50.6,11526.0,50.25,50.75,49.95,50.6,11526.0
2017-01-23 10:00:00,50.65,50.65,49.9,50.05,9402.0,50.65,50.65,49.9,50.05,9402.0
2017-01-23 10:30:00,50.0,50.0,49.5,49.65,28117.0,50.0,50.0,49.5,49.65,28117.0
2017-01-23 11:00:00,49.7,49.7,49.6,49.65,7225.0,49.7,49.7,49.6,49.65,7225.0
2017-01-23 11:30:00,49.7,49.7,49.6,49.65,8476.0,49.7,49.7,49.6,49.65,8476.0
2017-01-23 12:00:00,49.65,49.7,49.6,49.7,5661.0,49.65,49.7,49.6,49.7,5661.0
2017-01-23 12:30:00,49.69,49.75,49.62,49.65,3202.0,49.69,49.75,49.62,49.65,3202.0
2017-01-23 13:00:00,49.64,49.7,49.6,49.63,11707.0,49.64,49.7,49.6,49.63,11707.0
2017-01-23 13:30:00,49.7,49.8,49.62,49.8,22556.0,49.7,49.8,49.62,49.8,22556.0
2017-01-23 14:00:00,49.74,49.95,49.7,49.95,4600.0,49.74,49.95,49.7,49.95,4600.0
2017-01-23 14:30:00,49.95,50.1,49.95,50.05,10456.0,49.95,50.1,49.95,50.05,10456.0
2017-01-23 15:00:00,50.1,50.25,49.95,50.25,6402.0,50.1,50.25,49.95,50.25,6402.0
2017-01-23 15:30:00,50.25,50.35,50.15,50.15,20535.0,50.25,50.35,50.15,50.15,20535.0
2017-01-24 09:30:00,50.35,50.9,49.93,50.3,12101.0,50.35,50.9,49.93,50.3,12101.0
2017-01-24 10:00:00,50.2,50.2,50.05,50.15,3979.0,50.2,50.2,50.05,50.15,3979.0
2017-01-24 10:30:00,50.1,50.25,50.0,50.05,8439.0,50.1,50.25,50.0,50.05,8439.0
2017-01-24 11:00:00,50.1,50.15,49.95,50.05,15007.0,50.1,50.15,49.95,50.05,15007.0
2017-01-24 11:30:00,50.1,50.2,50.0,50.2,16284.0,50.1,50.2,50.0,50.2,16284.0
2017-01-24 12:00:00,50.45,50.55,50.25,50.5,8768.0,50.45,50.55,50.25,50.5,8768.0
2017-01-24 12:30:00,50.5,50.55,50.5,50.55,860.0,50.5,50.55,50.5,50.55,860.0
2017-01-24 13:00:00,50.6,50.9,50.55,50.7,7335.0,50.6,50.9,50.55,50.7,7335.0
2017-01-24 13:30:00,50.8,50.95,50.8,50.95,4804.0,50.8,50.95,50.8,50.95,4804.0
2017-01-24 14:00:00,50.85,50.95,50.85,50.85,4840.0,50.85,50.95,50.85,50.85,4840.0
2017-01-24 14:30:00,50.88,50.9,50.7,50.8,30197.0,50.88,50.9,50.7,50.8,30197.0
2017-01-24 15:00:00,50.85,50.88,50.5,50.55,10676.0,50.85,50.88,50.5,50.55,10676.0
2017-01-24 15:30:00,50.55,50.55,50.2,50.25,75378.0,50.55,50.55,50.2,50.25,75378.0
2017-01-25 09:30:00,51.1,51.75,51.1,51.46,32748.0,51.1,51.75,51.1,51.46,32748.0
2017-01-25 10:00:00,51.5,51.5,51.2,51.4,23046.0,51.5,51.5,51.2,51.4,23046.0
2017-01-25 10:30:00,51.4,51.75,51.4,51.65,26591.0,51.4,51.75,51.4,51.65,26591.0
2017-01-25 11:00:00,51.75,52.35,51.7,52.3,24251.0,51.75,52.35,51.7,52.3,24251.0
2017-01-25 11:30:00,52.25,52.3,51.9,51.95,15547.0,52.25,52.3,51.9,51.95,15547.0
2017-01-25 12:00:00,52.0,52.15,52.0,52.0,15224.0,52.0,52.15,52.0,52.0,15224.0
2017-01-25 12:30:00,52.0,52.0,51.85,51.98,9613.0,52.0,52.0,51.85,51.98,9613.0
2017-01-25 13:00:00,52.0,52.55,51.9,52.55,44999.0,52.0,52.55,51.9,52.55,44999.0
2017-01-25 13:30:00,52.55,52.7,52.47,52.48,17532.0,52.55,52.7,52.47,52.48,17532.0
2017-01-25 14:00:00,52.55,52.6,52.35,52.35,14215.0,52.55,52.6,52.35,52.35,14215.0
2017-01-25 14:30:00,52.35,52.4,52.0,52.05,16580.0,52.35,52.4,52.0,52.05,16580.0
2017-01-25 15:00:00,52.05,52.85,52.02,52.65,48172.0,52.05,52.85,52.02,52.65,48172.0
2017-01-25 15:30:00,52.63,53.4,52.62,53.4,123577.0,52.63,53.4,52.62,53.4,123577.0
2017-01-26 09:30:00,53.45,53.5,52.33,52.33,18897.0,53.45,53.5,52.33,52.33,18897.0
2017-01-26 10:00:00,52.3,52.55,52.0,52.15,24229.0,52.3,52.55,52.0,52.15,24229.0
2017-01-26 10:30:00,52.2,52.45,51.95,51.95,24121.0,52.2,52.45,51.95,51.95,24121.0
2017-01-26 11:00:00,51.95,52.05,51.85,52.0,8206.0,51.95,52.05,51.85,52.0,8206.0
2017-01-26 11:30:00,52.0,52.3,52.0,52.25,5580.0,52.0,52.3,52.0,52.25,5580.0
2017-01-26 12:00:00,52.23,52.25,52.05,52.2,5479.0,52.23,52.25,52.05,52.2,5479.0
2017-01-26 12:30:00,52.2,52.35,52.15,52.3,6012.0,52.2,52.35,52.15,52.3,6012.0
2017-01-26 13:00:00,52.3,52.35,52.2,52.2,6967.0,52.3,52.35,52.2,52.2,6967.0
2017-01-26 13:30:00,52.2,52.2,52.0,52.15,11744.0,52.2,52.2,52.0,52.15,11744.0
2017-01-26 14:00:00,52.15,52.2,52.0,52.13,7383.0,52.15,52.2,52.0,52.13,7383.0
2017-01-26 14:30:00,52.15,52.15,51.95,52.1,23924.0,52.15,52.15,51.95,52.1,23924.0
2017-01-26 15:00:00,52.05,52.15,52.0,52.15,9103.0,52.05,52.15,52.0,52.15,9103.0
2017-01-26 15:30:00,52.13,52.18,51.8,52.0,34455.0,52.13,52.18,51.8,52.0,34455.0
2017-01-27 09:30:00,52.25,52.4,51.35,51.5,7158.0,52.25,52.4,51.35,51.5,7158.0
2017-01-27 10:00:00,51.5,51.5,51.25,51.3,12583.0,51.5,51.5,51.25,51.3,12583.0
2017-01-27 10:30:00,51.25,51.65,51.25,51.4,12527.0,51.25,51.65,51.25,51.4,12527.0
2017-01-27 11:00:00,51.4,51.63,51.4,51.6,5700.0,51.4,51.63,51.4,51.6,5700.0
2017-01-27 11:30:00,51.65,51.8,51.45,51.75,33873.0,51.65,51.8,51.45,51.75,33873.0
2017-01-27 12:00:00,51.8,51.9,51.75,51.85,6908.0,51.8,51.9,51.75,51.85,6908.0
2017-01-27 12:30:00,51.85,51.95,51.8,51.95,4757.0,51.85,51.95,51.8,51.95,4757.0
2017-01-27 13:00:00,51.9,51.9,51.45,51.45,21420.0,51.9,51.9,51.45,51.45,21420.0
2017-01-27 13:30:00,51.5,51.75,51.5,51.75,4458.0,51.5,51.75,51.5,51.75,4458.0
2017-01-27 14:00:00,51.75,51.8,51.7,51.75,5110.0,51.75,51.8,51.7,51.75,5110.0
2017-01-27 14:30:00,51.8,51.85,51.7,51.75,8106.0,51.8,51.85,51.7,51.75,8106.0
2017-01-27 15:00:00,51.75,51.75,51.35,51.35,16752.0,51.75,51.75,51.35,51.35,16752.0
2017-01-27 15:30:00,51.38,51.6,51.3,51.55,31354.0,51.38,51.6,51.3,51.55,31354.0
2017-01-30 09:30:00,50.85,50.9,50.05,50.3,24734.0,50.85,50.9,50.05,50.3,24734.0
2017-01-30 10:00:00,50.25,50.35,49.8,49.82,18558.0,50.25,50.35,49.8,49.82,18558.0
2017-01-30 10:30:00,49.85,50.25,49.5,49.95,43769.0,49.85,50.25,49.5,49.95,43769.0
2017-01-30 11:00:00,50.0,50.3,49.9,50.05,15117.0,50.0,50.3,49.9,50.05,15117.0
2017-01-30 11:30:00,50.05,50.15,49.9,50.0,16026.0,50.05,50.15,49.9,50.0,16026.0
2017-01-30 12:00:00,50.0,50.2,49.95,50.1,13653.0,50.0,50.2,49.95,50.1,13653.0
2017-01-30 12:30:00,50.1,50.1,50.0,50.0,4000.0,50.1,50.1,50.0,50.0,4000.0
2017-01-30 13:00:00,50.0,50.1,50.0,50.05,7471.0,50.0,50.1,50.0,50.05,7471.0
2017-01-30 13:30:00,50.1,50.15,50.0,50.05,12365.0,50.1,50.15,50.0,50.05,12365.0
2017-01-30 14:00:00,50.05,50.4,50.0,50.35,17739.0,50.05,50.4,50.0,50.35,17739.0
2017-01-30 14:30:00,50.35,50.38,50.25,50.29,10068.0,50.35,50.38,50.25,50.29,10068.0
2017-01-30 15:00:00,50.25,50.3,50.0,50.0,11624.0,50.25,50.3,50.0,50.0,11624.0
2017-01-30 15:30:00,50.03,50.1,49.85,49.95,48037.0,50.03,50.1,49.85,49.95,48037.0
2017-01-31 09:30:00,49.85,50.45,49.5,49.65,12132.0,49.85,50.45,49.5,49.65,12132.0
2017-01-31 10:00:00,49.7,50.03,49.4,49.95,20627.0,49.7,50.03,49.4,49.95,20627.0
2017-01-31 10:30:00,50.0,50.05,49.7,49.75,9302.0,50.0,50.05,49.7,49.75,9302.0
2017-01-31 11:00:00,49.75,49.95,49.65,49.95,12574.0,49.75,49.95,49.65,49.95,12574.0
2017-01-31 11:30:00,50.0,50.05,49.75,49.78,8831.0,50.0,50.05,49.75,49.78,8831.0
2017-01-31 12:00:00,49.78,50.0,49.75,50.0,4300.0,49.78,50.0,49.75,50.0,4300.0
2017-01-31 12:30:00,50.0,50.55,49.95,50.5,11339.0,50.0,50.55,49.95,50.5,11339.0
2017-01-31 13:00:00,50.5,50.6,50.1,50.5,14630.0,50.5,50.6,50.1,50.5,14630.0
2017-01-31 13:30:00,50.55,50.55,50.35,50.4,24386.0,50.55,50.55,50.35,50.4,24386.0
2017-01-31 14:00:00,50.4,50.5,50.35,50.45,11600.0,50.4,50.5,50.35,50.45,11600.0
2017-01-31 14:30:00,50.5,51.1,50.4,50.9,23928.0,50.5,51.1,50.4,50.9,23928.0
2017-01-31 15:00:00,50.9,51.2,50.9,51.1,16496.0,50.9,51.2,50.9,51.1,16496.0
2017-01-31 15:30:00,51.1,51.55,51.1,51.3,61766.0,51.1,51.55,51.1,51.3,61766.0
2017-02-01 09:30:00,51.9,52.5,51.4,52.45,63461.0,51.9,52.5,51.4,52.45,63461.0
2017-02-01 10:00:00,52.38,52.7,52.1,52.25,80933.0,52.38,52.7,52.1,52.25,80933.0
2017-02-01 10:30:00,52.15,52.75,51.9,51.93,49966.0,52.15,52.75,51.9,51.93,49966.0
2017-02-01 11:00:00,51.95,52.3,51.95,52.3,7976.0,51.95,52.3,51.95,52.3,7976.0
2017-02-01 11:30:00,52.35,52.45,52.25,52.45,9176.0,52.35,52.45,52.25,52.45,9176.0
2017-02-01 12:00:00,52.5,52.8,52.5,52.7,12735.0,52.5,52.8,52.5,52.7,12735.0
2017-02-01 12:30:00,52.75,53.2,52.75,53.05,24844.0,52.75,53.2,52.75,53.05,24844.0
2017-02-01 13:00:00,53.1,53.3,52.75,52.8,40362.0,53.1,53.3,52.75,52.8,40362.0
2017-02-01 13:30:00,52.85,52.95,52.75,52.9,16777.0,52.85,52.95,52.75,52.9,16777.0
2017-02-01 14:00:00,52.95,53.25,52.75,52.85,17520.0,52.95,53.25,52.75,52.85,17520.0
2017-02-01 14:30:00,52.85,52.9,52.5,52.65,14937.0,52.85,52.9,52.5,52.65,14937.0
2017-02-01 15:00:00,52.75,52.83,52.55,52.8,18060.0,52.75,52.83,52.55,52.8,18060.0
2017-02-01 15:30:00,52.8,52.85,52.55,52.85,70248.0,52.8,52.85,52.55,52.85,70248.0
2017-02-02 09:30:00,52.2,52.4,51.6,52.35,24721.0,52.2,52.4,51.6,52.35,24721.0
2017-02-02 10:00:00,52.35,52.8,52.1,52.5,16535.0,52.35,52.8,52.1,52.5,16535.0
2017-02-02 10:30:00,52.45,52.9,52.35,52.83,24020.0,52.45,52.9,52.35,52.83,24020.0
2017-02-02 11:00:00,52.85,53.3,52.8,53.25,12478.0,52.85,53.3,52.8,53.25,12478.0
2017-02-02 11:30:00,53.15,53.6,53.05,53.35,37462.0,53.15,53.6,53.05,53.35,37462.0
2017-02-02 12:00:00,53.3,53.3,52.95,53.2,14405.0,53.3,53.3,52.95,53.2,14405.0
2017-02-02 12:30:00,53.15,53.3,53.0,53.15,13896.0,53.15,53.3,53.0,53.15,13896.0
2017-02-02 13:00:00,53.15,53.65,53.05,53.45,15101.0,53.15,53.65,53.05,53.45,15101.0
2017-02-02 13:30:00,53.45,53.7,53.45,53.65,9982.0,53.45,53.7,53.45,53.65,9982.0
2017-02-02 14:00:00,53.6,53.65,53.4,53.45,10631.0,53.6,53.65,53.4,53.45,10631.0
2017-02-02 14:30:00,53.4,53.45,53.3,53.45,15525.0,53.4,53.45,53.3,53.45,15525.0
2017-02-02 15:00:00,53.43,53.8,53.4,53.75,31331.0,53.43,53.8,53.4,53.75,31331.0
2017-02-02 15:30:00,53.75,53.9,53.55,53.6,53910.0,53.75,53.9,53.55,53.6,53910.0
2017-02-03 09:30:00,53.6,53.85,53.25,53.38,31398.0,53.6,53.85,53.25,53.38,31398.0
2017-02-03 10:00:00,53.45,53.5,53.25,53.45,10479.0,53.45,53.5,53.25,53.45,10479.0
2017-02-03 10:30:00,53.4,53.75,53.3,53.75,18211.0,53.4,53.75,53.3,53.75,18211.0
2017-02-03 11:00:00,53.75,54.0,53.7,53.7,8072.0,53.75,54.0,53.7,53.7,8072.0
2017-02-03 11:30:00,53.75,53.9,53.6,53.6,37500.0,53.75,53.9,53.6,53.6,37500.0
2017-02-03 12:00:00,53.6,53.6,53.45,53.55,14866.0,53.6,53.6,53.45,53.55,14866.0
2017-02-03 12:30:00,53.5,53.65,53.49,53.51,17960.0,53.5,53.65,53.49,53.51,17960.0
2017-02-03 13:00:00,53.5,53.75,53.4,53.7,22526.0,53.5,53.75,53.4,53.7,22526.0
2017-02-03 13:30:00,53.7,53.95,53.7,53.9,5071.0,53.7,53.95,53.7,53.9,5071.0
2017-02-03 14:00:00,53.95,54.3,53.95,54.3,13775.0,53.95,54.3,53.95,54.3,13775.0
2017-02-03 14:30:00,54.3,54.45,54.25,54.43,17506.0,54.3,54.45,54.25,54.43,17506.0
2017-02-03 15:00:00,54.45,54.45,54.07,54.2,36116.0,54.45,54.45,54.07,54.2,36116.0
2017-02-03 15:30:00,54.25,54.3,54.05,54.2,60712.0,54.25,54.3,54.05,54.2,60712.0
2017-02-06 09:30:00,53.8,54.2,53.4,53.78,32022.0,53.8,54.2,53.4,53.78,32022.0
2017-02-06 10:00:00,53.7,54.0,53.6,53.85,8831.0,53.7,54.0,53.6,53.85,8831.0
2017-02-06 10:30:00,53.8,53.85,53.65,53.65,9397.0,53.8,53.85,53.65,53.65,9397.0
2017-02-06 11:00:00,53.65,53.73,53.6,53.73,5082.0,53.65,53.73,53.6,53.73,5082.0
2017-02-06 11:30:00,53.7,53.75,53.6,53.6,3400.0,53.7,53.75,53.6,53.6,3400.0
2017-02-06 12:00:00,53.65,53.75,53.65,53.75,3712.0,53.65,53.75,53.65,53.75,3712.0
2017-02-06 12:30:00,53.75,54.0,53.7,53.9,16601.0,53.75,54.0,53.7,53.9,16601.0
2017-02-06 13:00:00,53.9,54.1,53.75,54.1,16600.0,53.9,54.1,53.75,54.1,16600.0
2017-02-06 13:30:00,54.05,54.3,53.9,54.25,6948.0,54.05,54.3,53.9,54.25,6948.0
2017-02-06 14:00:00,54.25,54.4,54.25,54.4,5178.0,54.25,54.4,54.25,54.4,5178.0
2017-02-06 14:30:00,54.4,54.4,54.3,54.4,11500.0,54.4,54.4,54.3,54.4,11500.0
2017-02-06 15:00:00,54.4,54.45,54.35,54.35,13249.0,54.4,54.45,54.35,54.35,13249.0
2017-02-06 15:30:00,54.3,54.35,54.1,54.25,32028.0,54.3,54.35,54.1,54.25,32028.0
2017-02-07 09:30:00,54.45,54.45,54.1,54.3,13465.0,54.45,54.45,54.1,54.3,13465.0
2017-02-07 10:00:00,54.35,54.4,54.2,54.25,3582.0,54.35,54.4,54.2,54.25,3582.0
2017-02-07 10:30:00,54.25,54.5,54.15,54.5,5206.0,54.25,54.5,54.15,54.5,5206.0
2017-02-07 11:00:00,54.5,54.5,54.05,54.1,4636.0,54.5,54.5,54.05,54.1,4636.0
2017-02-07 11:30:00,54.1,54.3,54.1,54.3,1798.0,54.1,54.3,54.1,54.3,1798.0
2017-02-07 12:00:00,54.35,54.35,53.9,53.95,5964.0,54.35,54.35,53.9,53.95,5964.0
2017-02-07 12:30:00,53.85,53.98,53.7,53.95,5723.0,53.85,53.98,53.7,53.95,5723.0
2017-02-07 13:00:00,53.95,54.15,53.85,54.05,5401.0,53.95,54.15,53.85,54.05,5401.0
2017-02-07 13:30:00,54.1,54.4,54.1,54.4,2385.0,54.1,54.4,54.1,54.4,2385.0
2017-02-07 14:00:00,54.45,54.5,54.2,54.3,3511.0,54.45,54.5,54.2,54.3,3511.0
2017-02-07 14:30:00,54.35,54.45,54.2,54.3,3716.0,54.35,54.45,54.2,54.3,3716.0
2017-02-07 15:00:00,54.35,54.55,54.3,54.55,6976.0,54.35,54.55,54.3,54.55,6976.0
2017-02-07 15:30:00,54.55,54.6,54.15,54.4,36779.0,54.55,54.6,54.15,54.4,36779.0
2017-02-08 09:30:00,54.05,54.25,53.4,53.7,11007.0,54.05,54.25,53.4,53.7,11007.0
2017-02-08 10:00:00,53.7,54.25,53.7,54.25,7067.0,53.7,54.25,53.7,54.25,7067.0
2017-02-08 10:30:00,54.3,54.65,54.05,54.45,9302.0,54.3,54.65,54.05,54.45,9302.0
2017-02-08 11:00:00,54.5,54.65,54.2,54.2,5807.0,54.5,54.65,54.2,54.2,5807.0
2017-02-08 11:30:00,54.2,54.3,54.05,54.15,8334.0,54.2,54.3,54.05,54.15,8334.0
2017-02-08 12:00:00,54.2,54.45,54.2,54.35,6881.0,54.2,54.45,54.2,54.35,6881.0
2017-02-08 12:30:00,54.35,54.35,54.2,54.25,4200.0,54.35,54.35,54.2,54.25,4200.0
2017-02-08 13:00:00,54.3,54.5,54.25,54.35,6200.0,54.3,54.5,54.25,54.35,6200.0
2017-02-08 13:30:00,54.35,54.5,54.3,54.4,3934.0,54.35,54.5,54.3,54.4,3934.0
2017-02-08 14:00:00,54.45,54.5,54.35,54.5,7725.0,54.45,54.5,54.35,54.5,7725.0
2017-02-08 14:30:00,54.45,54.6,54.45,54.5,10125.0,54.45,54.6,54.45,54.5,10125.0
2017-02-08 15:00:00,54.55,54.9,54.45,54.9,24846.0,54.55,54.9,54.45,54.9,24846.0
2017-02-08 15:30:00,54.95,55.0,54.85,55.0,76343.0,54.95,55.0,54.85,55.0,76343.0
2017-02-09 09:30:00,55.05,56.15,54.95,55.75,38548.0,55.05,56.15,54.95,55.75,38548.0
2017-02-09 10:00:00,55.7,56.03,55.3,55.7,24587.0,55.7,56.03,55.3,55.7,24587.0
2017-02-09 10:30:00,55.65,55.9,55.5,55.88,24184.0,55.65,55.9,55.5,55.88,24184.0
2017-02-09 11:00:00,55.9,56.55,55.6,56.55,40689.0,55.9,56.55,55.6,56.55,40689.0
2017-02-09 11:30:00,56.55,57.0,56.47,56.98,48169.0,56.55,57.0,56.47,56.98,48169.0
2017-02-09 12:00:00,56.95,57.15,56.75,57.15,23730.0,56.95,57.15,56.75,57.15,23730.0
2017-02-09 12:30:00,57.1,57.4,57.1,57.4,46902.0,57.1,57.4,57.1,57.4,46902.0
2017-02-09 13:00:00,57.3,57.43,57.2,57.25,15622.0,57.3,57.43,57.2,57.25,15622.0
2017-02-09 13:30:00,57.15,57.48,57.15,57.35,16946.0,57.15,57.48,57.15,57.35,16946.0
2017-02-09 14:00:00,57.38,57.5,57.2,57.23,14975.0,57.38,57.5,57.2,57.23,14975.0
2017-02-09 14:30:00,57.23,57.6,57.22,57.5,38697.0,57.23,57.6,57.22,57.5,38697.0
2017-02-09 15:00:00,57.5,58.0,57.5,57.95,35045.0,57.5,58.0,57.5,57.95,35045.0
2017-02-09 15:30:00,57.95,57.95,57.35,57.6,105142.0,57.95,57.95,57.35,57.6,105142.0
2017-02-10 09:30:00,57.65,58.1,57.45,57.95,96665.0,57.65,58.1,57.45,57.95,96665.0
2017-02-10 10:00:00,57.9,58.25,57.65,58.25,27235.0,57.9,58.25,57.65,58.25,27235.0
2017-02-10 10:30:00,58.15,58.4,57.8,57.9,22894.0,58.15,58.4,57.8,57.9,22894.0
2017-02-10 11:00:00,57.85,58.06,57.7,58.05,16525.0,57.85,58.06,57.7,58.05,16525.0
2017-02-10 11:30:00,58.05,58.7,57.95,58.25,69131.0,58.05,58.7,57.95,58.25,69131.0
2017-02-10 12:00:00,58.3,58.5,58.05,58.45,37074.0,58.3,58.5,58.05,58.45,37074.0
2017-02-10 12:30:00,58.4,58.75,58.1,58.55,85083.0,58.4,58.75,58.1,58.55,85083.0
2017-02-10 13:00:00,58.6,58.85,58.5,58.85,31034.0,58.6,58.85,58.5,58.85,31034.0
2017-02-10 13:30:00,58.85,59.05,58.8,59.0,32989.0,58.85,59.05,58.8,59.0,32989.0
2017-02-10 14:00:00,58.95,59.0,58.2,58.25,79370.0,58.95,59.0,58.2,58.25,79370.0
2017-02-10 14:30:00,58.25,58.6,58.2,58.5,67160.0,58.25,58.6,58.2,58.5,67160.0
2017-02-10 15:00:00,58.5,58.55,58.45,58.45,32498.0,58.5,58.55,58.45,58.45,32498.0
2017-02-10 15:30:00,58.45,58.7,58.45,58.6,133411.0,58.45,58.7,58.45,58.6,133411.0
2017-02-13 09:30:00,58.75,59.1,58.5,58.85,73519.0,58.75,59.1,58.5,58.85,73519.0
2017-02-13 10:00:00,58.9,59.05,58.75,58.95,24831.0,58.9,59.05,58.75,58.95,24831.0
2017-02-13 10:30:00,58.9,59.1,58.8,59.0,57132.0,58.9,59.1,58.8,59.0,57132.0
2017-02-13 11:00:00,59.05,59.05,58.2,58.3,89724.0,59.05,59.05,58.2,58.3,89724.0
2017-02-13 11:30:00,58.2,58.25,57.8,58.1,43434.0,58.2,58.25,57.8,58.1,43434.0
2017-02-13 12:00:00,58.1,58.2,58.0,58.05,12193.0,58.1,58.2,58.0,58.05,12193.0
2017-02-13 12:30:00,58.0,58.05,57.75,57.85,9267.0,58.0,58.05,57.75,57.85,9267.0
2017-02-13 13:00:00,57.9,58.15,57.9,58.1,26128.0,57.9,58.15,57.9,58.1,26128.0
2017-02-13 13:30:00,58.15,58.45,57.85,57.95,26257.0,58.15,58.45,57.85,57.95,26257.0
2017-02-13 14:00:00,57.95,58.0,57.85,58.0,9914.0,57.95,58.0,57.85,58.0,9914.0
2017-02-13 14:30:00,57.95,58.0,57.75,57.75,10024.0,57.95,58.0,57.75,57.75,10024.0
2017-02-13 15:00:00,57.8,57.95,57.75,57.85,22057.0,57.8,57.95,57.75,57.85,22057.0
2017-02-13 15:30:00,57.85,57.85,57.4,57.4,56082.0,57.85,57.85,57.4,57.4,56082.0
2017-02-14 09:30:00,57.4,57.75,56.0,56.1,31917.0,57.4,57.75,56.0,56.1,31917.0
2017-02-14 10:00:00,56.25,57.1,56.1,56.95,43146.0,56.25,57.1,56.1,56.95,43146.0
2017-02-14 10:30:00,56.95,57.0,56.65,56.85,23290.0,56.95,57.0,56.65,56.85,23290.0
2017-02-14 11:00:00,56.88,56.95,56.7,56.85,19294.0,56.88,56.95,56.7,56.85,19294.0
2017-02-14 11:30:00,56.85,57.05,56.8,57.0,18660.0,56.85,57.05,56.8,57.0,18660.0
2017-02-14 12:00:00,57.05,57.4,57.05,57.25,19906.0,57.05,57.4,57.05,57.25,19906.0
2017-02-14 12:30:00,57.25,57.4,56.9,56.95,29207.0,57.25,57.4,56.9,56.95,29207.0
2017-02-14 13:00:00,57.0,57.05,56.9,56.95,21992.0,57.0,57.05,56.9,56.95,21992.0
2017-02-14 13:30:00,57.0,57.0,56.9,56.98,25695.0,57.0,57.0,56.9,56.98,25695.0
2017-02-14 14:00:00,57.0,57.05,56.6,56.6,45293.0,57.0,57.05,56.6,56.6,45293.0
2017-02-14 14:30:00,56.65,57.1,56.6,56.8,68769.0,56.65,57.1,56.6,56.8,68769.0
2017-02-14 15:00:00,56.85,57.0,56.65,57.0,53520.0,56.85,57.0,56.65,57.0,53520.0
2017-02-14 15:30:00,56.97,57.58,56.95,57.4,141752.0,56.97,57.58,56.95,57.4,141752.0
2017-02-15 09:30:00,57.4,58.85,56.75,57.65,137195.0,57.4,58.85,56.75,57.65,137195.0
2017-02-15 10:00:00,57.6,58.25,57.15,57.45,71835.0,57.6,58.25,57.15,57.45,71835.0
2017-02-15 10:30:00,57.5,57.59,55.8,56.4,86916.0,57.5,57.59,55.8,56.4,86916.0
2017-02-15 11:00:00,56.45,57.1,56.25,57.05,29937.0,56.45,57.1,56.25,57.05,29937.0
2017-02-15 11:30:00,57.1,58.05,56.75,57.8,44780.0,57.1,58.05,56.75,57.8,44780.0
2017-02-15 12:00:00,57.8,58.1,57.55,58.1,24580.0,57.8,58.1,57.55,58.1,24580.0
2017-02-15 12:30:00,58.1,58.65,57.9,58.55,36927.0,58.1,58.65,57.9,58.55,36927.0
2017-02-15 13:00:00,58.5,58.75,57.97,58.15,44332.0,58.5,58.75,57.97,58.15,44332.0
2017-02-15 13:30:00,58.15,58.85,58.15,58.4,40173.0,58.15,58.85,58.15,58.4,40173.0
2017-02-15 14:00:00,58.35,58.45,58.0,58.1,33224.0,58.35,58.45,58.0,58.1,33224.0
2017-02-15 14:30:00,58.1,58.1,57.35,57.35,43643.0,58.1,58.1,57.35,57.35,43643.0
2017-02-15 15:00:00,57.35,58.75,57.3,58.55,56811.0,57.35,58.75,57.3,58.55,56811.0
2017-02-15 15:30:00,58.55,58.9,58.47,58.7,134167.0,58.55,58.9,58.47,58.7,134167.0
2017-02-16 09:30:00,58.4,60.0,58.4,59.9,55125.0,58.4,60.0,58.4,59.9,55125.0
2017-02-16 10:00:00,59.8,59.95,59.5,59.75,40151.0,59.8,59.95,59.5,59.75,40151.0
2017-02-16 10:30:00,59.75,59.85,59.5,59.65,23024.0,59.75,59.85,59.5,59.65,23024.0
2017-02-16 11:00:00,59.65,59.8,59.45,59.65,51974.0,59.65,59.8,59.45,59.65,51974.0
2017-02-16 11:30:00,59.55,59.65,59.35,59.5,19398.0,59.55,59.65,59.35,59.5,19398.0
2017-02-16 12:00:00,59.55,59.75,59.35,59.75,14130.0,59.55,59.75,59.35,59.75,14130.0
2017-02-16 12:30:00,59.75,60.6,59.72,60.3,85665.0,59.75,60.6,59.72,60.3,85665.0
2017-02-16 13:00:00,60.3,60.3,59.85,59.95,37299.0,60.3,60.3,59.85,59.95,37299.0
2017-02-16 13:30:00,59.85,60.15,59.8,60.1,36268.0,59.85,60.15,59.8,60.1,36268.0
2017-02-16 14:00:00,60.05,60.1,59.9,60.08,32142.0,60.05,60.1,59.9,60.08,32142.0
2017-02-16 14:30:00,60.05,60.1,59.75,59.8,15796.0,60.05,60.1,59.75,59.8,15796.0
2017-02-16 15:00:00,59.75,59.8,59.62,59.75,35331.0,59.75,59.8,59.62,59.75,35331.0
2017-02-16 15:30:00,59.8,59.85,59.55,59.75,89419.0,59.8,59.85,59.55,59.75,89419.0
2017-02-17 09:30:00,59.0,59.1,58.06,59.1,92927.0,59.0,59.1,58.06,59.1,92927.0
2017-02-17 10:00:00,59.0,59.5,58.95,59.2,37687.0,59.0,59.5,58.95,59.2,37687.0
2017-02-17 10:30:00,59.2,59.4,58.85,59.4,63915.0,59.2,59.4,58.85,59.4,63915.0
2017-02-17 11:00:00,59.35,59.75,59.3,59.35,25511.0,59.35,59.75,59.3,59.35,25511.0
2017-02-17 11:30:00,59.3,59.35,59.1,59.15,17539.0,59.3,59.35,59.1,59.15,17539.0
2017-02-17 12:00:00,59.15,59.35,59.05,59.35,12163.0,59.15,59.35,59.05,59.35,12163.0
2017-02-17 12:30:00,59.33,59.7,59.3,59.6,17516.0,59.33,59.7,59.3,59.6,17516.0
2017-02-17 13:00:00,59.65,59.95,59.6,59.85,23260.0,59.65,59.95,59.6,59.85,23260.0
2017-02-17 13:30:00,59.85,59.95,59.78,59.79,18419.0,59.85,59.95,59.78,59.79,18419.0
2017-02-17 14:00:00,59.78,59.8,59.5,59.5,11747.0,59.78,59.8,59.5,59.5,11747.0
2017-02-17 14:30:00,59.45,59.8,59.45,59.8,23472.0,59.45,59.8,59.45,59.8,23472.0
2017-02-17 15:00:00,59.8,60.35,59.8,60.3,86390.0,59.8,60.35,59.8,60.3,86390.0
2017-02-17 15:30:00,60.25,60.25,59.65,60.0,154197.0,60.25,60.25,59.65,60.0,154197.0
2017-02-21 09:30:00,60.0,60.91,59.5,60.7,40759.0,60.0,60.91,59.5,60.7,40759.0
2017-02-21 10:00:00,60.8,60.8,60.35,60.4,15428.0,60.8,60.8,60.35,60.4,15428.0
2017-02-21 10:30:00,60.4,60.65,60.3,60.5,8857.0,60.4,60.65,60.3,60.5,8857.0
2017-02-21 11:00:00,60.4,60.4,60.15,60.15,9558.0,60.4,60.4,60.15,60.15,9558.0
2017-02-21 11:30:00,60.1,60.5,60.1,60.45,11387.0,60.1,60.5,60.1,60.45,11387.0
2017-02-21 12:00:00,60.42,60.45,60.35,60.45,12276.0,60.42,60.45,60.35,60.45,12276.0
2017-02-21 12:30:00,60.5,60.5,60.4,60.4,8953.0,60.5,60.5,60.4,60.4,8953.0
2017-02-21 13:00:00,60.45,60.6,60.45,60.6,12996.0,60.45,60.6,60.45,60.6,12996.0
2017-02-21 13:30:00,60.6,60.95,60.51,60.95,13717.0,60.6,60.95,60.51,60.95,13717.0
2017-02-21 14:00:00,60.95,61.4,60.95,61.25,30898.0,60.95,61.4,60.95,61.25,30898.0
2017-02-21 14:30:00,61.25,62.0,61.25,62.0,68981.0,61.25,62.0,61.25,62.0,68981.0
2017-02-21 15:00:00,61.85,62.15,61.3,61.6,95334.0,61.85,62.15,61.3,61.6,95334.0
2017-02-21 15:30:00,61.58,61.95,61.5,61.8,57341.0,61.58,61.95,61.5,61.8,57341.0
2017-02-22 09:30:00,61.35,61.6,61.2,61.45,16034.0,61.35,61.6,61.2,61.45,16034.0
2017-02-22 10:00:00,61.54,62.0,61.53,61.9,3015.0,61.54,62.0,61.53,61.9,3015.0
2017-02-22 10:30:00,61.85,62.0,61.75,61.85,10288.0,61.85,62.0,61.75,61.85,10288.0
2017-02-22 11:00:00,61.85,62.1,61.75,62.0,8740.0,61.85,62.1,61.75,62.0,8740.0
2017-02-22 11:30:00,62.03,62.15,61.85,61.85,28672.0,62.03,62.15,61.85,61.85,28672.0
2017-02-22 12:00:00,61.85,61.95,61.75,61.8,4705.0,61.85,61.95,61.75,61.8,4705.0
2017-02-22 12:30:00,61.8,61.9,61.65,61.8,7802.0,61.8,61.9,61.65,61.8,7802.0
2017-02-22 13:00:00,61.8,62.0,61.75,61.85,7693.0,61.8,62.0,61.75,61.85,7693.0
2017-02-22 13:30:00,61.9,61.95,61.8,61.8,6655.0,61.9,61.95,61.8,61.8,6655.0
2017-02-22 14:00:00,61.8,62.05,61.75,62.0,11578.0,61.8,62.05,61.75,62.0,11578.0
2017-02-22 14:30:00,62.0,62.0,61.55,61.55,34473.0,62.0,62.0,61.55,61.55,34473.0
2017-02-22 15:00:00,61.5,61.6,61.3,61.5,25002.0,61.5,61.6,61.3,61.5,25002.0
2017-02-22 15:30:00,61.5,61.95,61.45,61.85,80489.0,61.5,61.95,61.45,61.85,80489.0
2017-02-23 09:30:00,61.85,62.3,61.7,62.05,47450.0,61.85,62.3,61.7,62.05,47450.0
2017-02-23 10:00:00,62.1,62.15,61.7,62.05,50694.0,62.1,62.15,61.7,62.05,50694.0
2017-02-23 10:30:00,62.1,62.1,61.3,61.4,26992.0,62.1,62.1,61.3,61.4,26992.0
2017-02-23 11:00:00,61.45,61.45,60.95,61.3,13188.0,61.45,61.45,60.95,61.3,13188.0
2017-02-23 11:30:00,61.35,61.5,61.25,61.3,23629.0,61.35,61.5,61.25,61.3,23629.0
2017-02-23 12:00:00,61.25,61.6,61.12,61.6,18550.0,61.25,61.6,61.12,61.6,18550.0
2017-02-23 12:30:00,61.5,61.75,61.45,61.7,7651.0,61.5,61.75,61.45,61.7,7651.0
2017-02-23 13:00:00,61.65,61.7,61.5,61.5,2800.0,61.65,61.7,61.5,61.5,2800.0
2017-02-23 13:30:00,61.53,61.65,61.5,61.6,9930.0,61.53,61.65,61.5,61.6,9930.0
2017-02-23 14:00:00,61.6,62.1,61.6,62.0,60840.0,61.6,62.1,61.6,62.0,60840.0
2017-02-23 14:30:00,61.95,62.0,61.75,61.8,22328.0,61.95,62.0,61.75,61.8,22328.0
2017-02-23 15:00:00,61.8,61.9,61.6,61.8,32538.0,61.8,61.9,61.6,61.8,32538.0
2017-02-23 15:30:00,61.8,61.95,61.6,61.8,122552.0,61.8,61.95,61.6,61.8,122552.0
2017-02-24 09:30:00,60.85,61.55,59.2,60.8,38979.0,60.85,61.55,59.2,60.8,38979.0
2017-02-24 10:00:00,60.88,60.95,60.15,60.4,23840.0,60.88,60.95,60.15,60.4,23840.0
2017-02-24 10:30:00,60.4,60.65,60.2,60.48,32562.0,60.4,60.65,60.2,60.48,32562.0
2017-02-24 11:00:00,60.6,60.6,60.2,60.25,26362.0,60.6,60.6,60.2,60.25,26362.0
2017-02-24 11:30:00,60.3,60.3,59.8,60.1,14207.0,60.3,60.3,59.8,60.1,14207.0
2017-02-24 12:00:00,60.1,60.13,59.8,60.05,24456.0,60.1,60.13,59.8,60.05,24456.0
2017-02-24 12:30:00,60.05,60.43,60.05,60.15,18458.0,60.05,60.43,60.05,60.15,18458.0
2017-02-24 13:00:00,60.2,60.45,60.15,60.3,14806.0,60.2,60.45,60.15,60.3,14806.0
2017-02-24 13:30:00,60.3,60.5,60.3,60.38,8700.0,60.3,60.5,60.3,60.38,8700.0
2017-02-24 14:00:00,60.38,60.7,60.25,60.7,15517.0,60.38,60.7,60.25,60.7,15517.0
2017-02-24 14:30:00,60.6,60.9,60.5,60.85,26702.0,60.6,60.9,60.5,60.85,26702.0
2017-02-24 15:00:00,60.85,60.85,60.35,60.55,27969.0,60.85,60.85,60.35,60.55,27969.0
2017-02-24 15:30:00,60.53,60.7,60.4,60.7,74189.0,60.53,60.7,60.4,60.7,74189.0
2017-02-27 09:30:00,60.7,61.05,60.35,60.6,48902.0,60.7,61.05,60.35,60.6,48902.0
2017-02-27 10:00:00,60.7,61.0,60.45,60.85,7700.0,60.7,61.0,60.45,60.85,7700.0
2017-02-27 10:30:00,60.85,60.95,60.75,60.85,8809.0,60.85,60.95,60.75,60.85,8809.0
2017-02-27 11:00:00,60.8,60.95,60.4,60.55,21430.0,60.8,60.95,60.4,60.55,21430.0
2017-02-27 11:30:00,60.55,60.55,60.0,60.12,13607.0,60.55,60.55,60.0,60.12,13607.0
2017-02-27 12:00:00,60.1,60.8,60.1,60.65,34425.0,60.1,60.8,60.1,60.65,34425.0
2017-02-27 12:30:00,60.6,60.65,60.45,60.45,14598.0,60.6,60.65,60.45,60.45,14598.0
2017-02-27 13:00:00,60.45,60.65,60.45,60.5,5006.0,60.45,60.65,60.45,60.5,5006.0
2017-02-27 13:30:00,60.55,60.65,60.5,60.65,8078.0,60.55,60.65,60.5,60.65,8078.0
2017-02-27 14:00:00,60.7,60.9,60.6,60.8,10720.0,60.7,60.9,60.6,60.8,10720.0
2017-02-27 14:30:00,60.8,60.85,60.7,60.7,25400.0,60.8,60.85,60.7,60.7,25400.0
2017-02-27 15:00:00,60.8,60.95,60.6,60.75,23195.0,60.8,60.95,60.6,60.75,23195.0
2017-02-27 15:30:00,60.75,60.95,60.55,60.9,78327.0,60.75,60.95,60.55,60.9,78327.0
2017-02-28 09:30:00,60.3,60.7,60.1,60.33,15770.0,60.3,60.7,60.1,60.33,15770.0
2017-02-28 10:00:00,60.25,60.45,60.2,60.2,6542.0,60.25,60.45,60.2,60.2,6542.0
2017-02-28 10:30:00,60.2,60.45,60.2,60.45,3800.0,60.2,60.45,60.2,60.45,3800.0
2017-02-28 11:00:00,60.45,60.75,60.4,60.75,4501.0,60.45,60.75,60.4,60.75,4501.0
2017-02-28 11:30:00,60.8,60.8,60.6,60.6,5935.0,60.8,60.8,60.6,60.6,5935.0
2017-02-28 12:00:00,60.6,60.65,60.4,60.4,9850.0,60.6,60.65,60.4,60.4,9850.0
2017-02-28 12:30:00,60.5,60.5,60.2,60.2,5674.0,60.5,60.5,60.2,60.2,5674.0
2017-02-28 13:00:00,60.2,60.3,59.65,59.75,9232.0,60.2,60.3,59.65,59.75,9232.0
2017-02-28 13:30:00,59.75,59.9,59.6,59.9,13413.0,59.75,59.9,59.6,59.9,13413.0
2017-02-28 14:00:00,59.95,60.0,59.85,59.85,7093.0,59.95,60.0,59.85,59.85,7093.0
2017-02-28 14:30:00,59.85,59.85,59.65,59.65,10001.0,59.85,59.85,59.65,59.65,10001.0
2017-02-28 15:00:00,59.68,59.85,59.6,59.65,12275.0,59.68,59.85,59.6,59.65,12275.0
2017-02-28 15:30:00,59.68,59.7,59.4,59.5,51389.0,59.68,59.7,59.4,59.5,51389.0
2017-03-01 09:30:00,60.4,60.7,60.05,60.4,48085.0,60.4,60.7,60.05,60.4,48085.0
2017-03-01 10:00:00,60.4,60.95,60.25,60.45,31083.0,60.4,60.95,60.25,60.45,31083.0
2017-03-01 10:30:00,60.4,60.5,59.8,59.95,15194.0,60.4,60.5,59.8,59.95,15194.0
2017-03-01 11:00:00,60.0,60.2,59.85,60.0,12914.0,60.0,60.2,59.85,60.0,12914.0
2017-03-01 11:30:00,60.0,60.05,59.82,60.0,9093.0,60.0,60.05,59.82,60.0,9093.0
2017-03-01 12:00:00,59.95,60.4,59.95,60.3,17253.0,59.95,60.4,59.95,60.3,17253.0
2017-03-01 12:30:00,60.3,60.5,60.3,60.5,6567.0,60.3,60.5,60.3,60.5,6567.0
2017-03-01 13:00:00,60.6,60.75,60.3,60.3,11935.0,60.6,60.75,60.3,60.3,11935.0
2017-03-01 13:30:00,60.4,60.5,60.15,60.35,15469.0,60.4,60.5,60.15,60.35,15469.0
2017-03-01 14:00:00,60.35,60.5,60.3,60.35,19208.0,60.35,60.5,60.3,60.35,19208.0
2017-03-01 14:30:00,60.3,60.4,60.15,60.2,33231.0,60.3,60.4,60.15,60.2,33231.0
2017-03-01 15:00:00,60.2,60.75,60.2,60.65,58048.0,60.2,60.75,60.2,60.65,58048.0
2017-03-01 15:30:00,60.75,60.8,60.45,60.55,70836.0,60.75,60.8,60.45,60.55,70836.0
2017-03-02 09:30:00,60.3,60.48,59.6,59.7,8776.0,60.3,60.48,59.6,59.7,8776.0
2017-03-02 10:00:00,59.65,59.9,59.2,59.35,20612.0,59.65,59.9,59.2,59.35,20612.0
2017-03-02 10:30:00,59.35,59.5,59.25,59.35,16971.0,59.35,59.5,59.25,59.35,16971.0
2017-03-02 11:00:00,59.33,59.4,58.7,58.75,32255.0,59.33,59.4,58.7,58.75,32255.0
2017-03-02 11:30:00,58.8,59.0,58.75,59.0,15844.0,58.8,59.0,58.75,59.0,15844.0
2017-03-02 12:00:00,58.95,59.0,58.72,58.75,15130.0,58.95,59.0,58.72,58.75,15130.0
2017-03-02 12:30:00,58.78,58.9,58.6,58.85,17955.0,58.78,58.9,58.6,58.85,17955.0
2017-03-02 13:00:00,58.85,59.0,58.8,58.9,6564.0,58.85,59.0,58.8,58.9,6564.0
2017-03-02 13:30:00,58.9,59.0,58.9,58.93,10682.0,58.9,59.0,58.9,58.93,10682.0
2017-03-02 14:00:00,58.95,58.98,58.8,58.9,10374.0,58.95,58.98,58.8,58.9,10374.0
2017-03-02 14:30:00,58.85,59.0,58.82,58.9,34547.0,58.85,59.0,58.82,58.9,34547.0
2017-03-02 15:00:00,58.85,58.9,58.55,58.6,10429.0,58.85,58.9,58.55,58.6,10429.0
2017-03-02 15:30:00,58.6,58.65,58.3,58.33,52332.0,58.6,58.65,58.3,58.33,52332.0
2017-03-03 09:30:00,58.2,58.35,57.65,57.66,11979.0,58.2,58.35,57.65,57.66,11979.0
2017-03-03 10:00:00,57.6,57.95,57.4,57.5,21496.0,57.6,57.95,57.4,57.5,21496.0
2017-03-03 10:30:00,57.5,57.9,57.5,57.65,10499.0,57.5,57.9,57.5,57.65,10499.0
2017-03-03 11:00:00,57.6,57.6,57.35,57.4,13519.0,57.6,57.6,57.35,57.4,13519.0
2017-03-03 11:30:00,57.38,58.1,57.37,58.0,59080.0,57.38,58.1,57.37,58.0,59080.0
2017-03-03 12:00:00,58.0,58.0,57.6,57.7,9253.0,58.0,58.0,57.6,57.7,9253.0
2017-03-03 12:30:00,57.75,57.85,57.7,57.8,10251.0,57.75,57.85,57.7,57.8,10251.0
2017-03-03 13:00:00,57.8,57.85,57.6,57.85,10382.0,57.8,57.85,57.6,57.85,10382.0
2017-03-03 13:30:00,57.75,58.0,57.65,58.0,20007.0,57.75,58.0,57.65,58.0,20007.0
2017-03-03 14:00:00,58.0,58.35,57.9,58.1,14889.0,58.0,58.35,57.9,58.1,14889.0
2017-03-03 14:30:00,58.15,58.2,58.05,58.15,17352.0,58.15,58.2,58.05,58.15,17352.0
2017-03-03 15:00:00,58.15,58.2,58.05,58.15,7313.0,58.15,58.2,58.05,58.15,7313.0
2017-03-03 15:30:00,58.15,58.2,58.05,58.1,60899.0,58.15,58.2,58.05,58.1,60899.0
2017-03-06 09:30:00,57.5,57.9,57.25,57.6,13975.0,57.5,57.9,57.25,57.6,13975.0
2017-03-06 10:00:00,57.5,57.5,57.15,57.15,9352.0,57.5,57.5,57.15,57.15,9352.0
2017-03-06 10:30:00,57.1,57.1,56.65,56.7,29691.0,57.1,57.1,56.65,56.7,29691.0
2017-03-06 11:00:00,56.65,56.95,56.5,56.85,31561.0,56.65,56.95,56.5,56.85,31561.0
2017-03-06 11:30:00,56.85,57.0,56.8,56.9,14085.0,56.85,57.0,56.8,56.9,14085.0
2017-03-06 12:00:00,56.9,57.05,56.85,56.95,6408.0,56.9,57.05,56.85,56.95,6408.0
2017-03-06 12:30:00,56.95,57.15,56.9,57.1,7319.0,56.95,57.15,56.9,57.1,7319.0
2017-03-06 13:00:00,57.13,57.3,57.05,57.2,6152.0,57.13,57.3,57.05,57.2,6152.0
2017-03-06 13:30:00,57.3,57.3,57.2,57.3,4460.0,57.3,57.3,57.2,57.3,4460.0
2017-03-06 14:00:00,57.3,57.4,57.15,57.2,10311.0,57.3,57.4,57.15,57.2,10311.0
2017-03-06 14:30:00,57.15,57.18,57.05,57.1,8700.0,57.15,57.18,57.05,57.1,8700.0
2017-03-06 15:00:00,57.13,57.4,57.11,57.35,8069.0,57.13,57.4,57.11,57.35,8069.0
2017-03-06 15:30:00,57.38,57.6,57.35,57.4,24483.0,57.38,57.6,57.35,57.4,24483.0
2017-03-07 09:30:00,57.2,57.55,56.9,57.1,7800.0,57.2,57.55,56.9,57.1,7800.0
2017-03-07 10:00:00,57.1,57.5,56.9,57.4,9428.0,57.1,57.5,56.9,57.4,9428.0
2017-03-07 10:30:00,57.5,57.75,57.5,57.75,3920.0,57.5,57.75,57.5,57.75,3920.0
2017-03-07 11:00:00,57.8,58.0,57.65,58.0,15534.0,57.8,58.0,57.65,58.0,15534.0
2017-03-07 11:30:00,57.95,58.15,57.85,58.1,13769.0,57.95,58.15,57.85,58.1,13769.0
2017-03-07 12:00:00,58.0,58.05,57.8,58.0,8346.0,58.0,58.05,57.8,58.0,8346.0
2017-03-07 12:30:00,58.0,58.0,57.85,57.9,4583.0,58.0,58.0,57.85,57.9,4583.0
2017-03-07 13:00:00,57.8,57.85,57.7,57.75,2300.0,57.8,57.85,57.7,57.75,2300.0
2017-03-07 13:30:00,57.72,58.1,57.55,58.1,12569.0,57.72,58.1,57.55,58.1,12569.0
2017-03-07 14:00:00,58.01,58.1,57.95,58.05,6986.0,58.01,58.1,57.95,58.05,6986.0
2017-03-07 14:30:00,58.05,58.1,57.95,58.1,4488.0,58.05,58.1,57.95,58.1,4488.0
2017-03-07 15:00:00,58.05,58.05,57.3,57.55,20359.0,58.05,58.05,57.3,57.55,20359.0
2017-03-07 15:30:00,57.55,57.6,57.4,57.5,24840.0,57.55,57.6,57.4,57.5,24840.0
2017-03-08 09:30:00,57.5,57.65,57.3,57.39,14430.0,57.5,57.65,57.3,57.39,14430.0
2017-03-08 10:00:00,57.45,57.55,57.15,57.55,5902.0,57.45,57.55,57.15,57.55,5902.0
2017-03-08 10:30:00,57.6,57.65,57.35,57.65,7221.0,57.6,57.65,57.35,57.65,7221.0
2017-03-08 11:00:00,57.65,57.9,57.65,57.8,6518.0,57.65,57.9,57.65,57.8,6518.0
2017-03-08 11:30:00,57.75,57.75,57.05,57.05,10710.0,57.75,57.75,57.05,57.05,10710.0
2017-03-08 12:00:00,57.05,57.35,56.85,57.25,8889.0,57.05,57.35,56.85,57.25,8889.0
2017-03-08 12:30:00,57.24,57.5,57.23,57.45,3988.0,57.24,57.5,57.23,57.45,3988.0
2017-03-08 13:00:00,57.5,57.55,57.35,57.5,4564.0,57.5,57.55,57.35,57.5,4564.0
2017-03-08 13:30:00,57.5,57.53,57.4,57.5,1996.0,57.5,57.53,57.4,57.5,1996.0
2017-03-08 14:00:00,57.45,57.45,57.25,57.35,6582.0,57.45,57.45,57.25,57.35,6582.0
2017-03-08 14:30:00,57.3,57.5,57.3,57.35,4531.0,57.3,57.5,57.3,57.35,4531.0
2017-03-08 15:00:00,57.45,57.5,57.0,57.3,20165.0,57.45,57.5,57.0,57.3,20165.0
2017-03-08 15:30:00,57.2,57.2,56.9,56.98,35855.0,57.2,57.2,56.9,56.98,35855.0
2017-03-09 09:30:00,57.0,57.55,57.0,57.35,20601.0,57.0,57.55,57.0,57.35,20601.0
2017-03-09 10:00:00,57.35,57.7,57.35,57.4,14649.0,57.35,57.7,57.35,57.4,14649.0
2017-03-09 10:30:00,57.35,57.85,57.35,57.75,11463.0,57.35,57.85,57.35,57.75,11463.0
2017-03-09 11:00:00,57.75,57.95,57.65,57.9,8142.0,57.75,57.95,57.65,57.9,8142.0
2017-03-09 11:30:00,57.9,58.25,57.9,57.9,7828.0,57.9,58.25,57.9,57.9,7828.0
2017-03-09 12:00:00,57.88,57.95,57.6,57.85,12566.0,57.88,57.95,57.6,57.85,12566.0
2017-03-09 12:30:00,57.85,57.95,57.8,57.85,4448.0,57.85,57.95,57.8,57.85,4448.0
2017-03-09 13:00:00,57.85,57.95,57.85,57.9,6958.0,57.85,57.95,57.85,57.9,6958.0
2017-03-09 13:30:00,57.85,57.85,57.65,57.65,4187.0,57.85,57.85,57.65,57.65,4187.0
2017-03-09 14:00:00,57.6,57.6,57.15,57.35,12567.0,57.6,57.6,57.15,57.35,12567.0
2017-03-09 14:30:00,57.3,57.55,57.2,57.5,6650.0,57.3,57.55,57.2,57.5,6650.0
2017-03-09 15:00:00,57.55,58.0,57.52,57.88,13723.0,57.55,58.0,57.52,57.88,13723.0
2017-03-09 15:30:00,57.9,58.3,57.82,57.85,32180.0,57.9,58.3,57.82,57.85,32180.0
2017-03-10 09:30:00,58.25,58.75,58.0,58.35,11308.0,58.25,58.75,58.0,58.35,11308.0
2017-03-10 10:00:00,58.35,58.8,58.22,58.6,18996.0,58.35,58.8,58.22,58.6,18996.0
2017-03-10 10:30:00,58.5,58.6,58.25,58.55,9690.0,58.5,58.6,58.25,58.55,9690.0
2017-03-10 11:00:00,58.55,58.7,58.35,58.65,6050.0,58.55,58.7,58.35,58.65,6050.0
2017-03-10 11:30:00,58.6,58.7,58.55,58.65,1859.0,58.6,58.7,58.55,58.65,1859.0
2017-03-10 12:00:00,58.65,58.65,58.45,58.45,4493.0,58.65,58.65,58.45,58.45,4493.0
2017-03-10 12:30:00,58.45,58.5,58.15,58.5,14602.0,58.45,58.5,58.15,58.5,14602.0
2017-03-10 13:00:00,58.45,58.5,58.25,58.4,15975.0,58.45,58.5,58.25,58.4,15975.0
2017-03-10 13:30:00,58.4,58.95,58.2,58.85,14676.0,58.4,58.95,58.2,58.85,14676.0
2017-03-10 14:00:00,58.8,58.95,58.75,58.9,7641.0,58.8,58.95,58.75,58.9,7641.0
2017-03-10 14:30:00,58.85,58.9,58.82,58.88,5776.0,58.85,58.9,58.82,58.88,5776.0
2017-03-10 15:00:00,58.88,59.25,58.8,59.25,29967.0,58.88,59.25,58.8,59.25,29967.0
2017-03-10 15:30:00,59.3,59.3,58.9,59.15,59455.0,59.3,59.3,58.9,59.15,59455.0
2017-03-13 09:30:00,59.4,61.75,59.4,61.5,63494.0,59.4,61.75,59.4,61.5,63494.0
2017-03-13 10:00:00,61.45,62.15,61.27,62.1,57312.0,61.45,62.15,61.27,62.1,57312.0
2017-03-13 10:30:00,62.15,62.95,61.9,62.35,83782.0,62.15,62.95,61.9,62.35,83782.0
2017-03-13 11:00:00,62.45,62.9,62.15,62.55,59338.0,62.45,62.9,62.15,62.55,59338.0
2017-03-13 11:30:00,62.61,63.65,62.61,63.54,58405.0,62.61,63.65,62.61,63.54,58405.0
2017-03-13 12:00:00,63.6,63.86,63.5,63.7,111677.0,63.6,63.86,63.5,63.7,111677.0
2017-03-13 12:30:00,63.7,63.75,62.85,62.85,52113.0,63.7,63.75,62.85,62.85,52113.0
2017-03-13 13:00:00,62.85,63.15,62.3,62.95,42213.0,62.85,63.15,62.3,62.95,42213.0
2017-03-13 13:30:00,62.9,62.95,62.65,62.7,19633.0,62.9,62.95,62.65,62.7,19633.0
2017-03-13 14:00:00,62.65,63.3,62.65,62.95,40374.0,62.65,63.3,62.65,62.95,40374.0
2017-03-13 14:30:00,62.95,63.5,62.95,63.35,33530.0,62.95,63.5,62.95,63.35,33530.0
2017-03-13 15:00:00,63.38,63.6,62.97,63.25,57662.0,63.38,63.6,62.97,63.25,57662.0
2017-03-13 15:30:00,63.25,63.7,63.15,63.35,128483.0,63.25,63.7,63.15,63.35,128483.0
2017-03-14 09:30:00,62.95,63.3,62.5,62.73,15393.0,62.95,63.3,62.5,62.73,15393.0
2017-03-14 10:00:00,62.8,63.25,62.6,63.1,24430.0,62.8,63.25,62.6,63.1,24430.0
2017-03-14 10:30:00,63.05,63.45,63.03,63.3,19338.0,63.05,63.45,63.03,63.3,19338.0
2017-03-14 11:00:00,63.25,63.65,62.85,63.63,20149.0,63.25,63.65,62.85,63.63,20149.0
2017-03-14 11:30:00,63.63,63.95,63.5,63.83,24783.0,63.63,63.95,63.5,63.83,24783.0
2017-03-14 12:00:00,63.85,63.95,63.5,63.6,15587.0,63.85,63.95,63.5,63.6,15587.0
2017-03-14 12:30:00,63.55,63.65,63.35,63.45,8627.0,63.55,63.65,63.35,63.45,8627.0
2017-03-14 13:00:00,63.45,63.7,63.4,63.68,12300.0,63.45,63.7,63.4,63.68,12300.0
2017-03-14 13:30:00,63.65,63.7,63.35,63.35,12549.0,63.65,63.7,63.35,63.35,12549.0
2017-03-14 14:00:00,63.38,63.45,63.1,63.3,21868.0,63.38,63.45,63.1,63.3,21868.0
2017-03-14 14:30:00,63.3,63.55,63.3,63.55,13315.0,63.3,63.55,63.3,63.55,13315.0
2017-03-14 15:00:00,63.55,64.0,63.5,64.0,31925.0,63.55,64.0,63.5,64.0,31925.0
2017-03-14 15:30:00,63.98,64.05,63.45,63.45,101157.0,63.98,64.05,63.45,63.45,101157.0
2017-03-15 09:30:00,63.85,64.2,63.6,64.0,18407.0,63.85,64.2,63.6,64.0,18407.0
2017-03-15 10:00:00,64.1,64.25,63.82,64.2,17749.0,64.1,64.25,63.82,64.2,17749.0
2017-03-15 10:30:00,64.15,64.6,64.15,64.45,21806.0,64.15,64.6,64.15,64.45,21806.0
2017-03-15 11:00:00,64.45,64.95,64.45,64.9,27626.0,64.45,64.95,64.45,64.9,27626.0
2017-03-15 11:30:00,64.9,65.2,64.75,65.03,36025.0,64.9,65.2,64.75,65.03,36025.0
2017-03-15 12:00:00,65.0,65.25,64.87,64.9,21329.0,65.0,65.25,64.87,64.9,21329.0
2017-03-15 12:30:00,64.9,64.91,64.05,64.1,21203.0,64.9,64.91,64.05,64.1,21203.0
2017-03-15 13:00:00,64.15,64.45,64.05,64.05,8792.0,64.15,64.45,64.05,64.05,8792.0
2017-03-15 13:30:00,64.1,64.28,64.0,64.2,10384.0,64.1,64.28,64.0,64.2,10384.0
2017-03-15 14:00:00,64.25,64.65,63.95,64.1,35445.0,64.25,64.65,63.95,64.1,35445.0
2017-03-15 14:30:00,64.17,64.4,64.0,64.23,34421.0,64.17,64.4,64.0,64.23,34421.0
2017-03-15 15:00:00,64.3,65.0,64.3,64.95,20500.0,64.3,65.0,64.3,64.95,20500.0
2017-03-15 15:30:00,64.95,65.4,64.95,65.35,105784.0,64.95,65.4,64.95,65.35,105784.0
2017-03-16 09:30:00,65.5,66.1,65.5,65.8,14150.0,65.5,66.1,65.5,65.8,14150.0
2017-03-16 10:00:00,65.8,65.83,64.65,65.03,28553.0,65.8,65.83,64.65,65.03,28553.0
2017-03-16 10:30:00,65.0,65.1,64.8,64.9,24629.0,65.0,65.1,64.8,64.9,24629.0
2017-03-16 11:00:00,64.9,65.0,64.65,64.65,14805.0,64.9,65.0,64.65,64.65,14805.0
2017-03-16 11:30:00,64.73,65.05,64.37,64.95,34128.0,64.73,65.05,64.37,64.95,34128.0
2017-03-16 12:00:00,65.05,65.05,64.7,64.95,26499.0,65.05,65.05,64.7,64.95,26499.0
2017-03-16 12:30:00,65.0,65.0,64.75,64.85,12697.0,65.0,65.0,64.75,64.85,12697.0
2017-03-16 13:00:00,64.85,65.0,64.65,64.9,13201.0,64.85,65.0,64.65,64.9,13201.0
2017-03-16 13:30:00,64.95,65.38,64.75,65.15,66638.0,64.95,65.38,64.75,65.15,66638.0
2017-03-16 14:00:00,65.15,65.4,65.1,65.1,17671.0,65.15,65.4,65.1,65.1,17671.0
2017-03-16 14:30:00,65.1,65.5,65.1,65.33,28654.0,65.1,65.5,65.1,65.33,28654.0
2017-03-16 15:00:00,65.35,65.55,65.2,65.5,43632.0,65.35,65.55,65.2,65.5,43632.0
2017-03-16 15:30:00,65.48,65.5,65.25,65.4,66929.0,65.48,65.5,65.25,65.4,66929.0
2017-03-17 09:30:00,65.5,65.55,64.4,64.41,107056.0,65.5,65.55,64.4,64.41,107056.0
2017-03-17 10:00:00,64.53,65.05,64.15,64.55,42670.0,64.53,65.05,64.15,64.55,42670.0
2017-03-17 10:30:00,64.5,64.75,64.3,64.65,53138.0,64.5,64.75,64.3,64.65,53138.0
2017-03-17 11:00:00,64.6,65.08,64.55,65.05,10330.0,64.6,65.08,64.55,65.05,10330.0
2017-03-17 11:30:00,65.08,65.55,64.9,65.55,22050.0,65.08,65.55,64.9,65.55,22050.0
2017-03-17 12:00:00,65.55,65.75,65.45,65.45,13173.0,65.55,65.75,65.45,65.45,13173.0
2017-03-17 12:30:00,65.4,65.5,64.75,64.75,21007.0,65.4,65.5,64.75,64.75,21007.0
2017-03-17 13:00:00,64.7,64.9,64.55,64.9,17192.0,64.7,64.9,64.55,64.9,17192.0
2017-03-17 13:30:00,64.9,65.3,64.8,65.25,11575.0,64.9,65.3,64.8,65.25,11575.0
2017-03-17 14:00:00,65.25,65.4,65.15,65.3,6077.0,65.25,65.4,65.15,65.3,6077.0
2017-03-17 14:30:00,65.28,65.28,64.85,64.85,14913.0,65.28,65.28,64.85,64.85,14913.0
2017-03-17 15:00:00,64.85,65.0,64.67,64.88,19144.0,64.85,65.0,64.67,64.88,19144.0
2017-03-17 15:30:00,64.88,65.1,64.65,64.7,63568.0,64.88,65.1,64.65,64.7,63568.0
2017-03-20 09:30:00,64.65,64.65,63.75,64.2,23043.0,64.65,64.65,63.75,64.2,23043.0
2017-03-20 10:00:00,64.15,64.9,64.15,64.55,33821.0,64.15,64.9,64.15,64.55,33821.0
2017-03-20 10:30:00,64.55,64.7,64.27,64.55,22510.0,64.55,64.7,64.27,64.55,22510.0
2017-03-20 11:00:00,64.6,64.6,64.35,64.35,15726.0,64.6,64.6,64.35,64.35,15726.0
2017-03-20 11:30:00,64.3,64.35,63.9,64.0,28084.0,64.3,64.35,63.9,64.0,28084.0
2017-03-20 12:00:00,64.0,64.55,63.95,64.5,70581.0,64.0,64.55,63.95,64.5,70581.0
2017-03-20 12:30:00,64.45,64.55,64.25,64.25,14108.0,64.45,64.55,64.25,64.25,14108.0
2017-03-20 13:00:00,64.25,64.25,63.95,64.1,9360.0,64.25,64.25,63.95,64.1,9360.0
2017-03-20 13:30:00,64.05,64.15,63.6,63.85,33134.0,64.05,64.15,63.6,63.85,33134.0
2017-03-20 14:00:00,63.75,64.0,63.7,63.95,21755.0,63.75,64.0,63.7,63.95,21755.0
2017-03-20 14:30:00,63.9,63.9,63.35,63.55,17167.0,63.9,63.9,63.35,63.55,17167.0
2017-03-20 15:00:00,63.5,64.0,63.5,64.0,16009.0,63.5,64.0,63.5,64.0,16009.0
2017-03-20 15:30:00,64.05,64.3,64.0,64.25,50283.0,64.05,64.3,64.0,64.25,50283.0
2017-03-21 09:30:00,63.0,64.65,63.0,63.85,37415.0,63.0,64.65,63.0,63.85,37415.0
2017-03-21 10:00:00,63.7,63.75,62.55,62.65,32487.0,63.7,63.75,62.55,62.65,32487.0
2017-03-21 10:30:00,62.65,62.93,62.55,62.6,56763.0,62.65,62.93,62.55,62.6,56763.0
2017-03-21 11:00:00,62.6,62.65,62.15,62.35,19032.0,62.6,62.65,62.15,62.35,19032.0
2017-03-21 11:30:00,62.3,62.4,61.8,62.4,18897.0,62.3,62.4,61.8,62.4,18897.0
2017-03-21 12:00:00,62.39,62.75,62.0,62.05,11795.0,62.39,62.75,62.0,62.05,11795.0
2017-03-21 12:30:00,62.15,62.25,61.8,62.1,12505.0,62.15,62.25,61.8,62.1,12505.0
2017-03-21 13:00:00,62.15,62.33,61.9,62.28,13165.0,62.15,62.33,61.9,62.28,13165.0
2017-03-21 13:30:00,62.24,62.45,62.05,62.33,13138.0,62.24,62.45,62.05,62.33,13138.0
2017-03-21 14:00:00,62.35,62.43,62.1,62.2,8406.0,62.35,62.43,62.1,62.2,8406.0
2017-03-21 14:30:00,62.25,62.35,62.1,62.2,14585.0,62.25,62.35,62.1,62.2,14585.0
2017-03-21 15:00:00,62.15,62.3,62.05,62.15,21255.0,62.15,62.3,62.05,62.15,21255.0
2017-03-21 15:30:00,62.05,62.08,61.3,61.55,80908.0,62.05,62.08,61.3,61.55,80908.0
2017-03-22 09:30:00,61.55,61.55,60.2,60.65,79331.0,61.55,61.55,60.2,60.65,79331.0
2017-03-22 10:00:00,60.59,61.15,60.25,60.55,16770.0,60.59,61.15,60.25,60.55,16770.0
2017-03-22 10:30:00,60.55,60.55,59.85,59.9,23437.0,60.55,60.55,59.85,59.9,23437.0
2017-03-22 11:00:00,59.9,60.55,59.4,60.05,69224.0,59.9,60.55,59.4,60.05,69224.0
2017-03-22 11:30:00,60.05,60.25,59.85,60.25,47147.0,60.05,60.25,59.85,60.25,47147.0
2017-03-22 12:00:00,60.3,60.5,60.1,60.18,19106.0,60.3,60.5,60.1,60.18,19106.0
2017-03-22 12:30:00,60.1,60.4,59.9,59.95,14626.0,60.1,60.4,59.9,59.95,14626.0
2017-03-22 13:00:00,59.95,60.1,59.7,60.0,11993.0,59.95,60.1,59.7,60.0,11993.0
2017-03-22 13:30:00,60.05,60.07,59.65,59.85,12810.0,60.05,60.07,59.65,59.85,12810.0
2017-03-22 14:00:00,59.85,60.1,59.6,59.6,19610.0,59.85,60.1,59.6,59.6,19610.0
2017-03-22 14:30:00,59.6,59.8,59.55,59.65,20628.0,59.6,59.8,59.55,59.65,20628.0
2017-03-22 15:00:00,59.6,59.83,59.45,59.45,44827.0,59.6,59.83,59.45,59.45,44827.0
2017-03-22 15:30:00,59.48,59.55,59.3,59.5,156820.0,59.48,59.55,59.3,59.5,156820.0
2017-03-23 09:30:00,59.45,59.7,59.25,59.5,20323.0,59.45,59.7,59.25,59.5,20323.0
2017-03-23 10:00:00,59.55,59.6,59.25,59.35,23201.0,59.55,59.6,59.25,59.35,23201.0
2017-03-23 10:30:00,59.35,59.9,59.35,59.75,9557.0,59.35,59.9,59.35,59.75,9557.0
2017-03-23 11:00:00,59.75,60.15,59.7,59.83,11515.0,59.75,60.15,59.7,59.83,11515.0
2017-03-23 11:30:00,59.85,59.9,59.5,59.65,17367.0,59.85,59.9,59.5,59.65,17367.0
2017-03-23 12:00:00,59.6,59.75,59.5,59.7,10349.0,59.6,59.75,59.5,59.7,10349.0
2017-03-23 12:30:00,59.7,59.85,59.6,59.8,5812.0,59.7,59.85,59.6,59.8,5812.0
2017-03-23 13:00:00,59.95,59.95,59.5,59.7,6492.0,59.95,59.95,59.5,59.7,6492.0
2017-03-23 13:30:00,59.7,60.0,59.65,59.8,7490.0,59.7,60.0,59.65,59.8,7490.0
2017-03-23 14:00:00,59.85,59.95,59.73,59.85,9561.0,59.85,59.95,59.73,59.85,9561.0
2017-03-23 14:30:00,59.9,60.25,59.9,60.1,8784.0,59.9,60.25,59.9,60.1,8784.0
2017-03-23 15:00:00,60.1,60.15,59.75,60.0,15081.0,60.1,60.15,59.75,60.0,15081.0
2017-03-23 15:30:00,59.93,60.3,59.85,60.25,49342.0,59.93,60.3,59.85,60.25,49342.0
2017-03-24 09:30:00,60.75,61.3,60.6,61.0,14489.0,60.75,61.3,60.6,61.0,14489.0
2017-03-24 10:00:00,61.05,61.35,60.95,61.1,4699.0,61.05,61.35,60.95,61.1,4699.0
2017-03-24 10:30:00,61.2,61.25,60.9,60.9,5222.0,61.2,61.25,60.9,60.9,5222.0
2017-03-24 11:00:00,60.85,60.85,60.55,60.6,3800.0,60.85,60.85,60.55,60.6,3800.0
2017-03-24 11:30:00,60.6,61.05,60.6,61.0,3516.0,60.6,61.05,60.6,61.0,3516.0
2017-03-24 12:00:00,60.98,61.05,60.7,60.8,6843.0,60.98,61.05,60.7,60.8,6843.0
2017-03-24 12:30:00,60.8,60.85,60.7,60.8,1820.0,60.8,60.85,60.7,60.8,1820.0
2017-03-24 13:00:00,60.7,60.75,60.55,60.7,1900.0,60.7,60.75,60.55,60.7,1900.0
2017-03-24 13:30:00,60.7,60.75,60.25,60.3,3304.0,60.7,60.75,60.25,60.3,3304.0
2017-03-24 14:00:00,60.35,60.7,60.35,60.5,4759.0,60.35,60.7,60.35,60.5,4759.0
2017-03-24 14:30:00,60.5,60.5,60.0,60.05,4016.0,60.5,60.5,60.0,60.05,4016.0
2017-03-24 15:00:00,60.1,60.15,59.9,60.1,8057.0,60.1,60.15,59.9,60.1,8057.0
2017-03-24 15:30:00,60.15,60.65,60.05,60.5,36366.0,60.15,60.65,60.05,60.5,36366.0
2017-03-27 09:30:00,59.55,59.65,57.65,58.3,83045.0,59.55,59.65,57.65,58.3,83045.0
2017-03-27 10:00:00,58.15,58.95,58.05,58.95,39132.0,58.15,58.95,58.05,58.95,39132.0
2017-03-27 10:30:00,59.0,59.5,58.95,59.05,25045.0,59.0,59.5,58.95,59.05,25045.0
2017-03-27 11:00:00,59.0,59.1,58.7,59.1,15135.0,59.0,59.1,58.7,59.1,15135.0
2017-03-27 11:30:00,59.1,59.35,58.9,59.0,8478.0,59.1,59.35,58.9,59.0,8478.0
2017-03-27 12:00:00,58.95,59.3,58.9,59.2,11463.0,58.95,59.3,58.9,59.2,11463.0
2017-03-27 12:30:00,59.19,59.65,59.15,59.5,17121.0,59.19,59.65,59.15,59.5,17121.0
2017-03-27 13:00:00,59.6,59.7,59.4,59.6,27806.0,59.6,59.7,59.4,59.6,27806.0
2017-03-27 13:30:00,59.65,59.75,59.4,59.4,9347.0,59.65,59.75,59.4,59.4,9347.0
2017-03-27 14:00:00,59.45,59.85,59.45,59.85,16063.0,59.45,59.85,59.45,59.85,16063.0
2017-03-27 14:30:00,59.85,60.11,59.6,60.11,12855.0,59.85,60.11,59.6,60.11,12855.0
2017-03-27 15:00:00,60.1,60.3,59.95,60.15,19778.0,60.1,60.3,59.95,60.15,19778.0
2017-03-27 15:30:00,60.1,60.5,60.05,60.15,66259.0,60.1,60.5,60.05,60.15,66259.0
2017-03-28 09:30:00,60.4,60.4,59.7,59.95,24695.0,60.4,60.4,59.7,59.95,24695.0
2017-03-28 10:00:00,59.95,60.1,59.05,59.25,37964.0,59.95,60.1,59.05,59.25,37964.0
2017-03-28 10:30:00,59.35,59.35,59.0,59.2,60850.0,59.35,59.35,59.0,59.2,60850.0
2017-03-28 11:00:00,59.15,59.55,59.15,59.2,5400.0,59.15,59.55,59.15,59.2,5400.0
2017-03-28 11:30:00,59.25,59.3,58.55,58.8,20486.0,59.25,59.3,58.55,58.8,20486.0
2017-03-28 12:00:00,58.8,59.3,58.75,59.3,28144.0,58.8,59.3,58.75,59.3,28144.0
2017-03-28 12:30:00,59.33,59.6,59.3,59.58,9024.0,59.33,59.6,59.3,59.58,9024.0
2017-03-28 13:00:00,59.58,59.6,59.3,59.55,26247.0,59.58,59.6,59.3,59.55,26247.0
2017-03-28 13:30:00,59.5,59.55,59.4,59.5,15241.0,59.5,59.55,59.4,59.5,15241.0
2017-03-28 14:00:00,59.5,59.6,59.25,59.25,12978.0,59.5,59.6,59.25,59.25,12978.0
2017-03-28 14:30:00,59.2,59.21,58.95,59.0,33795.0,59.2,59.21,58.95,59.0,33795.0
2017-03-28 15:00:00,58.95,59.65,58.95,59.65,21552.0,58.95,59.65,58.95,59.65,21552.0
2017-03-28 15:30:00,59.65,59.65,59.25,59.25,115366.0,59.65,59.65,59.25,59.25,115366.0
2017-03-29 09:30:00,59.2,59.53,58.85,59.1,27724.0,59.2,59.53,58.85,59.1,27724.0
2017-03-29 10:00:00,59.1,59.1,58.9,59.1,31314.0,59.1,59.1,58.9,59.1,31314.0
2017-03-29 10:30:00,59.1,59.3,59.0,59.15,20078.0,59.1,59.3,59.0,59.15,20078.0
2017-03-29 11:00:00,59.2,59.3,58.55,58.6,22608.0,59.2,59.3,58.55,58.6,22608.0
2017-03-29 11:30:00,58.6,58.95,58.55,58.7,23585.0,58.6,58.95,58.55,58.7,23585.0
2017-03-29 12:00:00,58.7,58.95,58.6,58.85,9456.0,58.7,58.95,58.6,58.85,9456.0
2017-03-29 12:30:00,58.85,58.85,58.55,58.6,13652.0,58.85,58.85,58.55,58.6,13652.0
2017-03-29 13:00:00,58.65,58.9,58.57,58.65,14089.0,58.65,58.9,58.57,58.65,14089.0
2017-03-29 13:30:00,58.7,58.75,58.5,58.65,14716.0,58.7,58.75,58.5,58.65,14716.0
2017-03-29 14:00:00,58.6,58.8,58.6,58.65,39873.0,58.6,58.8,58.6,58.65,39873.0
2017-03-29 14:30:00,58.7,58.8,58.55,58.78,47005.0,58.7,58.8,58.55,58.78,47005.0
2017-03-29 15:00:00,58.8,58.8,58.4,58.5,20358.0,58.8,58.8,58.4,58.5,20358.0
2017-03-29 15:30:00,58.5,58.53,58.1,58.13,96577.0,58.5,58.53,58.1,58.13,96577.0
2017-03-30 09:30:00,58.0,58.03,57.4,57.55,78516.0,58.0,58.03,57.4,57.55,78516.0
2017-03-30 10:00:00,57.45,57.5,57.05,57.15,45607.0,57.45,57.5,57.05,57.15,45607.0
2017-03-30 10:30:00,57.1,57.33,56.95,57.2,29250.0,57.1,57.33,56.95,57.2,29250.0
2017-03-30 11:00:00,57.25,57.8,57.25,57.45,36445.0,57.25,57.8,57.25,57.45,36445.0
2017-03-30 11:30:00,57.4,57.7,57.4,57.5,43788.0,57.4,57.7,57.4,57.5,43788.0
2017-03-30 12:00:00,57.45,57.75,57.45,57.5,35014.0,57.45,57.75,57.45,57.5,35014.0
2017-03-30 12:30:00,57.65,57.65,57.29,57.3,11109.0,57.65,57.65,57.29,57.3,11109.0
2017-03-30 13:00:00,57.3,57.5,57.3,57.4,8409.0,57.3,57.5,57.3,57.4,8409.0
2017-03-30 13:30:00,57.4,57.6,57.4,57.5,8856.0,57.4,57.6,57.4,57.5,8856.0
2017-03-30 14:00:00,57.55,57.7,57.5,57.6,30137.0,57.55,57.7,57.5,57.6,30137.0
2017-03-30 14:30:00,57.75,57.85,57.55,57.83,28564.0,57.75,57.85,57.55,57.83,28564.0
2017-03-30 15:00:00,57.83,57.9,57.7,57.8,48572.0,57.83,57.9,57.7,57.8,48572.0
2017-03-30 15:30:00,57.8,58.2,57.8,58.2,136208.0,57.8,58.2,57.8,58.2,136208.0
2017-03-31 09:30:00,60.1,60.65,59.3,60.13,43545.0,60.1,60.65,59.3,60.13,43545.0
2017-03-31 10:00:00,60.25,60.34,60.1,60.25,15641.0,60.25,60.34,60.1,60.25,15641.0
2017-03-31 10:30:00,60.25,60.55,60.17,60.2,35580.0,60.25,60.55,60.17,60.2,35580.0
2017-03-31 11:00:00,60.2,60.55,60.2,60.45,16322.0,60.2,60.55,60.2,60.45,16322.0
2017-03-31 11:30:00,60.5,60.7,60.45,60.7,14767.0,60.5,60.7,60.45,60.7,14767.0
2017-03-31 12:00:00,60.7,61.15,60.7,61.05,17942.0,60.7,61.15,60.7,61.05,17942.0
2017-03-31 12:30:00,61.1,61.1,60.65,60.7,33123.0,61.1,61.1,60.65,60.7,33123.0
2017-03-31 13:00:00,60.9,61.0,60.8,60.85,16558.0,60.9,61.0,60.8,60.85,16558.0
2017-03-31 13:30:00,60.85,61.1,60.85,61.05,20122.0,60.85,61.1,60.85,61.05,20122.0
2017-03-31 14:00:00,61.1,61.1,60.8,60.85,20686.0,61.1,61.1,60.8,60.85,20686.0
2017-03-31 14:30:00,60.85,61.05,60.85,61.0,15370.0,60.85,61.05,60.85,61.0,15370.0
2017-03-31 15:00:00,61.05,61.05,60.82,60.83,32058.0,61.05,61.05,60.82,60.83,32058.0
2017-03-31 15:30:00,60.8,60.85,60.45,60.45,151650.0,60.8,60.85,60.45,60.45,151650.0
2017-04-03 09:30:00,60.55,61.6,60.3,60.65,44965.0,60.55,61.6,60.3,60.65,44965.0
2017-04-03 10:00:00,60.65,61.0,60.65,60.8,31010.0,60.65,61.0,60.65,60.8,31010.0
2017-04-03 10:30:00,60.85,60.85,60.22,60.4,36366.0,60.85,60.85,60.22,60.4,36366.0
2017-04-03 11:00:00,60.45,60.5,60.1,60.35,11543.0,60.45,60.5,60.1,60.35,11543.0
2017-04-03 11:30:00,60.4,60.5,60.22,60.35,10003.0,60.4,60.5,60.22,60.35,10003.0
2017-04-03 12:00:00,60.2,60.35,59.95,60.3,11676.0,60.2,60.35,59.95,60.3,11676.0
2017-04-03 12:30:00,60.25,60.6,60.25,60.6,8131.0,60.25,60.6,60.25,60.6,8131.0
2017-04-03 13:00:00,60.55,60.8,60.5,60.75,4621.0,60.55,60.8,60.5,60.75,4621.0
2017-04-03 13:30:00,60.7,60.9,60.6,60.9,13292.0,60.7,60.9,60.6,60.9,13292.0
2017-04-03 14:00:00,60.85,60.9,60.6,60.8,12140.0,60.85,60.9,60.6,60.8,12140.0
2017-04-03 14:30:00,60.83,60.95,60.65,60.75,8826.0,60.83,60.95,60.65,60.75,8826.0
2017-04-03 15:00:00,60.75,61.4,60.65,61.38,22363.0,60.75,61.4,60.65,61.38,22363.0
2017-04-03 15:30:00,61.35,61.55,61.25,61.4,58582.0,61.35,61.55,61.25,61.4,58582.0
2017-04-04 09:30:00,61.4,61.95,61.4,61.65,25676.0,61.4,61.95,61.4,61.65,25676.0
2017-04-04 10:00:00,61.6,61.6,61.02,61.25,60160.0,61.6,61.6,61.02,61.25,60160.0
2017-04-04 10:30:00,61.25,61.45,61.2,61.4,16479.0,61.25,61.45,61.2,61.4,16479.0
2017-04-04 11:00:00,61.35,61.5,61.32,61.4,8931.0,61.35,61.5,61.32,61.4,8931.0
2017-04-04 11:30:00,61.35,61.75,61.05,61.45,64655.0,61.35,61.75,61.05,61.45,64655.0
2017-04-04 12:00:00,61.45,61.55,61.25,61.35,4298.0,61.45,61.55,61.25,61.35,4298.0
2017-04-04 12:30:00,61.35,61.35,61.1,61.1,4000.0,61.35,61.35,61.1,61.1,4000.0
2017-04-04 13:00:00,61.1,61.1,60.6,60.6,14714.0,61.1,61.1,60.6,60.6,14714.0
2017-04-04 13:30:00,60.6,60.65,60.45,60.45,6326.0,60.6,60.65,60.45,60.45,6326.0
2017-04-04 14:00:00,60.5,60.55,60.4,60.4,10922.0,60.5,60.55,60.4,60.4,10922.0
2017-04-04 14:30:00,60.35,60.35,60.2,60.2,7338.0,60.35,60.35,60.2,60.2,7338.0
2017-04-04 15:00:00,60.15,60.2,59.9,60.05,15930.0,60.15,60.2,59.9,60.05,15930.0
2017-04-04 15:30:00,60.08,60.35,60.05,60.3,39084.0,60.08,60.35,60.05,60.3,39084.0
2017-04-05 09:30:00,60.55,61.25,60.55,60.95,11583.0,60.55,61.25,60.55,60.95,11583.0
2017-04-05 10:00:00,61.05,61.1,60.67,60.85,12139.0,61.05,61.1,60.67,60.85,12139.0
2017-04-05 10:30:00,60.8,61.3,60.6,61.15,23728.0,60.8,61.3,60.6,61.15,23728.0
2017-04-05 11:00:00,61.15,61.18,60.7,60.7,17936.0,61.15,61.18,60.7,60.7,17936.0
2017-04-05 11:30:00,60.7,61.0,60.57,60.9,6018.0,60.7,61.0,60.57,60.9,6018.0
2017-04-05 12:00:00,60.8,61.2,60.8,61.08,10000.0,60.8,61.2,60.8,61.08,10000.0
2017-04-05 12:30:00,61.05,61.25,61.05,61.1,19860.0,61.05,61.25,61.05,61.1,19860.0
2017-04-05 13:00:00,61.15,61.25,61.1,61.1,7800.0,61.15,61.25,61.1,61.1,7800.0
2017-04-05 13:30:00,61.1,61.21,61.1,61.1,5961.0,61.1,61.21,61.1,61.1,5961.0
2017-04-05 14:00:00,61.1,61.1,60.9,61.05,14710.0,61.1,61.1,60.9,61.05,14710.0
2017-04-05 14:30:00,61.05,61.05,60.47,60.55,25090.0,61.05,61.05,60.47,60.55,25090.0
2017-04-05 15:00:00,60.6,60.75,60.35,60.45,34765.0,60.6,60.75,60.35,60.45,34765.0
2017-04-05 15:30:00,60.5,60.75,60.3,60.35,120162.0,60.5,60.75,60.3,60.35,120162.0
2017-04-06 09:30:00,60.25,60.45,58.7,58.7,15746.0,60.25,60.45,58.7,58.7,15746.0
2017-04-06 10:00:00,58.95,59.05,58.45,58.6,29732.0,58.95,59.05,58.45,58.6,29732.0
2017-04-06 10:30:00,58.7,59.2,58.5,59.05,17323.0,58.7,59.2,58.5,59.05,17323.0
2017-04-06 11:00:00,59.05,59.2,58.83,58.9,16354.0,59.05,59.2,58.83,58.9,16354.0
2017-04-06 11:30:00,58.85,59.2,58.8,59.2,7140.0,58.85,59.2,58.8,59.2,7140.0
2017-04-06 12:00:00,59.15,59.45,59.1,59.45,6138.0,59.15,59.45,59.1,59.45,6138.0
2017-04-06 12:30:00,59.45,59.45,59.1,59.3,8488.0,59.45,59.45,59.1,59.3,8488.0
2017-04-06 13:00:00,59.28,59.91,59.2,59.85,12311.0,59.28,59.91,59.2,59.85,12311.0
2017-04-06 13:30:00,59.9,60.0,59.85,60.0,9096.0,59.9,60.0,59.85,60.0,9096.0
2017-04-06 14:00:00,60.0,60.0,59.8,59.83,8577.0,60.0,60.0,59.8,59.83,8577.0
2017-04-06 14:30:00,59.8,60.4,59.75,60.15,15968.0,59.8,60.4,59.75,60.15,15968.0
2017-04-06 15:00:00,60.1,60.43,60.07,60.35,16579.0,60.1,60.43,60.07,60.35,16579.0
2017-04-06 15:30:00,60.4,60.4,60.15,60.25,62475.0,60.4,60.4,60.15,60.25,62475.0
2017-04-07 09:30:00,60.0,60.25,59.3,59.3,24467.0,60.0,60.25,59.3,59.3,24467.0
2017-04-07 10:00:00,59.3,59.7,59.3,59.7,8163.0,59.3,59.7,59.3,59.7,8163.0
2017-04-07 10:30:00,59.75,60.2,59.7,60.05,11208.0,59.75,60.2,59.7,60.05,11208.0
2017-04-07 11:00:00,60.0,60.05,59.75,59.85,5600.0,60.0,60.05,59.75,59.85,5600.0
2017-04-07 11:30:00,59.8,59.8,59.45,59.45,7191.0,59.8,59.8,59.45,59.45,7191.0
2017-04-07 12:00:00,59.45,59.65,59.4,59.6,3881.0,59.45,59.65,59.4,59.6,3881.0
2017-04-07 12:30:00,59.6,59.65,59.4,59.55,10416.0,59.6,59.65,59.4,59.55,10416.0
2017-04-07 13:00:00,59.5,59.55,59.25,59.5,7472.0,59.5,59.55,59.25,59.5,7472.0
2017-04-07 13:30:00,59.5,59.55,59.15,59.2,8921.0,59.5,59.55,59.15,59.2,8921.0
2017-04-07 14:00:00,59.18,59.5,59.17,59.25,18979.0,59.18,59.5,59.17,59.25,18979.0
2017-04-07 14:30:00,59.25,59.55,59.2,59.55,6000.0,59.25,59.55,59.2,59.55,6000.0
2017-04-07 15:00:00,59.55,59.65,59.45,59.45,12516.0,59.55,59.65,59.45,59.45,12516.0
2017-04-07 15:30:00,59.43,59.65,59.25,59.6,61945.0,59.43,59.65,59.25,59.6,61945.0
2017-04-10 09:30:00,59.7,59.95,59.3,59.93,28549.0,59.7,59.95,59.3,59.93,28549.0
2017-04-10 10:00:00,59.95,60.0,59.65,59.8,13617.0,59.95,60.0,59.65,59.8,13617.0
2017-04-10 10:30:00,59.9,60.08,59.9,59.9,6300.0,59.9,60.08,59.9,59.9,6300.0
2017-04-10 11:00:00,59.95,59.95,59.65,59.85,8503.0,59.95,59.95,59.65,59.85,8503.0
2017-04-10 11:30:00,59.8,59.95,59.3,59.85,22755.0,59.8,59.95,59.3,59.85,22755.0
2017-04-10 12:00:00,59.9,59.9,59.55,59.58,16204.0,59.9,59.9,59.55,59.58,16204.0
2017-04-10 12:30:00,59.55,59.85,59.55,59.8,4420.0,59.55,59.85,59.55,59.8,4420.0
2017-04-10 13:00:00,59.85,59.9,59.8,59.83,2597.0,59.85,59.9,59.8,59.83,2597.0
2017-04-10 13:30:00,59.85,59.9,59.7,59.85,7443.0,59.85,59.9,59.7,59.85,7443.0
2017-04-10 14:00:00,59.85,59.95,59.75,59.9,9329.0,59.85,59.95,59.75,59.9,9329.0
2017-04-10 14:30:00,59.85,60.05,59.85,60.0,7228.0,59.85,60.05,59.85,60.0,7228.0
2017-04-10 15:00:00,60.05,60.1,59.75,59.9,22928.0,60.05,60.1,59.75,59.9,22928.0
2017-04-10 15:30:00,59.9,60.05,59.8,59.95,49487.0,59.9,60.05,59.8,59.95,49487.0
2017-04-11 09:30:00,59.7,59.9,59.55,59.85,18470.0,59.7,59.9,59.55,59.85,18470.0
2017-04-11 10:00:00,59.8,60.0,59.7,59.85,6336.0,59.8,60.0,59.7,59.85,6336.0
2017-04-11 10:30:00,59.75,59.75,58.85,59.2,13904.0,59.75,59.75,58.85,59.2,13904.0
2017-04-11 11:00:00,59.2,59.5,59.2,59.4,6052.0,59.2,59.5,59.2,59.4,6052.0
2017-04-11 11:30:00,59.5,59.75,59.5,59.6,7403.0,59.5,59.75,59.5,59.6,7403.0
2017-04-11 12:00:00,59.55,59.9,59.55,59.9,5400.0,59.55,59.9,59.55,59.9,5400.0
2017-04-11 12:30:00,59.9,60.0,59.5,59.7,16984.0,59.9,60.0,59.5,59.7,16984.0
2017-04-11 13:00:00,59.75,59.85,59.55,59.55,10098.0,59.75,59.85,59.55,59.55,10098.0
2017-04-11 13:30:00,59.65,59.75,59.6,59.7,2300.0,59.65,59.75,59.6,59.7,2300.0
2017-04-11 14:00:00,59.7,59.8,59.57,59.65,4099.0,59.7,59.8,59.57,59.65,4099.0
2017-04-11 14:30:00,59.7,59.81,59.62,59.75,4400.0,59.7,59.81,59.62,59.75,4400.0
2017-04-11 15:00:00,59.7,59.85,59.55,59.78,7715.0,59.7,59.85,59.55,59.78,7715.0
2017-04-11 15:30:00,59.8,60.0,59.75,60.0,34381.0,59.8,60.0,59.75,60.0,34381.0
2017-04-12 09:30:00,59.95,60.45,59.95,60.2,6537.0,59.95,60.45,59.95,60.2,6537.0
2017-04-12 10:00:00,60.2,60.35,60.0,60.0,14519.0,60.2,60.35,60.0,60.0,14519.0
2017-04-12 10:30:00,60.0,60.1,59.5,59.65,6182.0,60.0,60.1,59.5,59.65,6182.0
2017-04-12 11:00:00,59.7,59.85,59.65,59.65,5158.0,59.7,59.85,59.65,59.65,5158.0
2017-04-12 11:30:00,59.6,59.6,59.4,59.45,6551.0,59.6,59.6,59.4,59.45,6551.0
2017-04-12 12:00:00,59.45,59.77,59.45,59.7,23406.0,59.45,59.77,59.45,59.7,23406.0
2017-04-12 12:30:00,59.72,59.78,59.65,59.75,6554.0,59.72,59.78,59.65,59.75,6554.0
2017-04-12 13:00:00,59.85,60.05,59.7,59.7,18599.0,59.85,60.05,59.7,59.7,18599.0
2017-04-12 13:30:00,59.65,59.95,59.6,59.75,6100.0,59.65,59.95,59.6,59.75,6100.0
2017-04-12 14:00:00,59.8,59.85,59.7,59.75,2424.0,59.8,59.85,59.7,59.75,2424.0
2017-04-12 14:30:00,59.65,59.75,59.6,59.75,4324.0,59.65,59.75,59.6,59.75,4324.0
2017-04-12 15:00:00,59.75,59.75,59.5,59.53,9973.0,59.75,59.75,59.5,59.53,9973.0
2017-04-12 15:30:00,59.55,59.65,59.45,59.45,24693.0,59.55,59.65,59.45,59.45,24693.0
2017-04-13 09:30:00,59.65,60.7,59.45,60.7,31467.0,59.65,60.7,59.45,60.7,31467.0
2017-04-13 10:00:00,60.75,61.8,60.75,61.4,30295.0,60.75,61.8,60.75,61.4,30295.0
2017-04-13 10:30:00,61.4,61.5,61.2,61.35,27323.0,61.4,61.5,61.2,61.35,27323.0
2017-04-13 11:00:00,61.4,61.85,61.4,61.8,25525.0,61.4,61.85,61.4,61.8,25525.0
2017-04-13 11:30:00,61.8,62.5,61.75,62.1,34345.0,61.8,62.5,61.75,62.1,34345.0
2017-04-13 12:00:00,62.05,62.1,61.75,62.0,16146.0,62.05,62.1,61.75,62.0,16146.0
2017-04-13 12:30:00,62.0,62.1,61.9,61.98,6784.0,62.0,62.1,61.9,61.98,6784.0
2017-04-13 13:00:00,61.95,61.95,61.7,61.95,10500.0,61.95,61.95,61.7,61.95,10500.0
2017-04-13 13:30:00,61.9,61.9,61.45,61.5,6656.0,61.9,61.9,61.45,61.5,6656.0
2017-04-13 14:00:00,61.55,61.75,61.5,61.67,11415.0,61.55,61.75,61.5,61.67,11415.0
2017-04-13 14:30:00,61.65,61.85,61.55,61.85,10123.0,61.65,61.85,61.55,61.85,10123.0
2017-04-13 15:00:00,61.8,61.83,61.45,61.45,11443.0,61.8,61.83,61.45,61.45,11443.0
2017-04-13 15:30:00,61.45,61.5,61.05,61.15,44804.0,61.45,61.5,61.05,61.15,44804.0
2017-04-17 09:30:00,61.45,61.6,61.2,61.58,4490.0,61.45,61.6,61.2,61.58,4490.0
2017-04-17 10:00:00,61.5,61.85,61.5,61.7,3154.0,61.5,61.85,61.5,61.7,3154.0
2017-04-17 10:30:00,61.75,61.75,61.45,61.6,6541.0,61.75,61.75,61.45,61.6,6541.0
2017-04-17 11:00:00,61.6,62.05,61.6,61.9,9625.0,61.6,62.05,61.6,61.9,9625.0
2017-04-17 11:30:00,61.85,61.85,61.3,61.3,5200.0,61.85,61.85,61.3,61.3,5200.0
2017-04-17 12:00:00,61.35,61.43,61.05,61.1,5009.0,61.35,61.43,61.05,61.1,5009.0
2017-04-17 12:30:00,61.05,61.15,60.9,60.9,3187.0,61.05,61.15,60.9,60.9,3187.0
2017-04-17 13:00:00,60.95,61.33,60.9,61.33,6004.0,60.95,61.33,60.9,61.33,6004.0
2017-04-17 13:30:00,61.4,61.6,61.35,61.55,9501.0,61.4,61.6,61.35,61.55,9501.0
2017-04-17 14:00:00,61.65,61.65,61.25,61.35,5740.0,61.65,61.65,61.25,61.35,5740.0
2017-04-17 14:30:00,61.25,61.25,61.0,61.0,11230.0,61.25,61.25,61.0,61.0,11230.0
2017-04-17 15:00:00,61.05,61.63,61.0,61.55,14287.0,61.05,61.63,61.0,61.55,14287.0
2017-04-17 15:30:00,61.55,61.95,61.45,61.95,35485.0,61.55,61.95,61.45,61.95,35485.0
2017-04-18 09:30:00,61.8,62.75,61.8,62.75,39513.0,61.8,62.75,61.8,62.75,39513.0
2017-04-18 10:00:00,62.69,62.69,61.95,61.95,7325.0,62.69,62.69,61.95,61.95,7325.0
2017-04-18 10:30:00,61.85,62.05,61.6,61.8,6429.0,61.85,62.05,61.6,61.8,6429.0
2017-04-18 11:00:00,61.8,62.05,61.75,62.0,5115.0,61.8,62.05,61.75,62.0,5115.0
2017-04-18 11:30:00,62.1,62.1,61.65,61.75,4555.0,62.1,62.1,61.65,61.75,4555.0
2017-04-18 12:00:00,61.65,61.66,61.45,61.5,4171.0,61.65,61.66,61.45,61.5,4171.0
2017-04-18 12:30:00,61.6,61.9,61.6,61.9,10847.0,61.6,61.9,61.6,61.9,10847.0
2017-04-18 13:00:00,61.9,62.2,61.89,62.0,8125.0,61.9,62.2,61.89,62.0,8125.0
2017-04-18 13:30:00,62.0,62.05,61.95,62.0,2600.0,62.0,62.05,61.95,62.0,2600.0
2017-04-18 14:00:00,62.0,62.0,61.8,61.95,8430.0,62.0,62.0,61.8,61.95,8430.0
2017-04-18 14:30:00,61.95,61.98,61.75,61.85,6620.0,61.95,61.98,61.75,61.85,6620.0
2017-04-18 15:00:00,61.95,62.7,61.9,62.45,19359.0,61.95,62.7,61.9,62.45,19359.0
2017-04-18 15:30:00,62.4,62.5,62.0,62.35,44382.0,62.4,62.5,62.0,62.35,44382.0
2017-04-19 09:30:00,62.6,63.4,62.6,63.35,51639.0,62.6,63.4,62.6,63.35,51639.0
2017-04-19 10:00:00,63.4,63.6,63.1,63.5,31368.0,63.4,63.6,63.1,63.5,31368.0
2017-04-19 10:30:00,63.6,64.03,63.5,64.0,27376.0,63.6,64.03,63.5,64.0,27376.0
2017-04-19 11:00:00,63.9,64.45,63.85,64.45,17216.0,63.9,64.45,63.85,64.45,17216.0
2017-04-19 11:30:00,64.5,64.5,64.15,64.15,8927.0,64.5,64.5,64.15,64.15,8927.0
2017-04-19 12:00:00,64.15,64.2,63.8,63.9,7610.0,64.15,64.2,63.8,63.9,7610.0
2017-04-19 12:30:00,63.85,63.9,63.65,63.85,4690.0,63.85,63.9,63.65,63.85,4690.0
2017-04-19 13:00:00,63.85,63.95,63.65,63.85,5956.0,63.85,63.95,63.65,63.85,5956.0
2017-04-19 13:30:00,63.9,64.25,63.85,64.0,7001.0,63.9,64.25,63.85,64.0,7001.0
2017-04-19 14:00:00,64.05,64.05,63.77,64.05,6414.0,64.05,64.05,63.77,64.05,6414.0
2017-04-19 14:30:00,64.05,64.15,63.75,63.85,8523.0,64.05,64.15,63.75,63.85,8523.0
2017-04-19 15:00:00,63.75,64.05,63.65,63.8,13162.0,63.75,64.05,63.65,63.8,13162.0
2017-04-19 15:30:00,63.75,63.85,63.6,63.85,44152.0,63.75,63.85,63.6,63.85,44152.0
2017-04-20 09:30:00,64.2,64.35,63.85,64.05,8315.0,64.2,64.35,63.85,64.05,8315.0
2017-04-20 10:00:00,64.15,64.3,64.0,64.05,8201.0,64.15,64.3,64.0,64.05,8201.0
2017-04-20 10:30:00,64.05,64.1,63.85,63.95,10150.0,64.05,64.1,63.85,63.95,10150.0
2017-04-20 11:00:00,63.95,64.25,63.85,64.25,6561.0,63.95,64.25,63.85,64.25,6561.0
2017-04-20 11:30:00,64.25,64.3,63.9,64.25,9785.0,64.25,64.3,63.9,64.25,9785.0
2017-04-20 12:00:00,64.25,64.45,64.2,64.25,6231.0,64.25,64.45,64.2,64.25,6231.0
2017-04-20 12:30:00,64.35,64.5,64.25,64.4,5490.0,64.35,64.5,64.25,64.4,5490.0
2017-04-20 13:00:00,64.45,64.45,64.15,64.3,7119.0,64.45,64.45,64.15,64.3,7119.0
2017-04-20 13:30:00,64.35,64.4,64.25,64.3,7012.0,64.35,64.4,64.25,64.3,7012.0
2017-04-20 14:00:00,64.33,64.33,64.05,64.1,16500.0,64.33,64.33,64.05,64.1,16500.0
2017-04-20 14:30:00,64.15,64.3,64.1,64.3,8546.0,64.15,64.3,64.1,64.3,8546.0
2017-04-20 15:00:00,64.28,64.5,64.25,64.35,18573.0,64.28,64.5,64.25,64.35,18573.0
2017-04-20 15:30:00,64.35,64.7,64.32,64.53,54359.0,64.35,64.7,64.32,64.53,54359.0
2017-04-21 09:30:00,64.55,64.55,63.9,64.2,17626.0,64.55,64.55,63.9,64.2,17626.0
2017-04-21 10:00:00,64.2,64.2,63.85,63.9,17918.0,64.2,64.2,63.85,63.9,17918.0
2017-04-21 10:30:00,63.95,63.95,63.55,63.6,5179.0,63.95,63.95,63.55,63.6,5179.0
2017-04-21 11:00:00,63.65,63.89,63.35,63.8,8700.0,63.65,63.89,63.35,63.8,8700.0
2017-04-21 11:30:00,63.8,63.8,63.55,63.8,5500.0,63.8,63.8,63.55,63.8,5500.0
2017-04-21 12:00:00,63.75,63.85,63.65,63.8,6084.0,63.75,63.85,63.65,63.8,6084.0
2017-04-21 12:30:00,63.8,64.2,63.75,64.15,13103.0,63.8,64.2,63.75,64.15,13103.0
2017-04-21 13:00:00,64.25,64.25,63.95,64.0,5576.0,64.25,64.25,63.95,64.0,5576.0
2017-04-21 13:30:00,63.95,64.05,63.85,64.05,11178.0,63.95,64.05,63.85,64.05,11178.0
2017-04-21 14:00:00,64.05,64.1,64.0,64.05,7567.0,64.05,64.1,64.0,64.05,7567.0
2017-04-21 14:30:00,64.1,64.1,63.8,63.9,6526.0,64.1,64.1,63.8,63.9,6526.0
2017-04-21 15:00:00,63.85,64.1,63.82,64.1,6373.0,63.85,64.1,63.82,64.1,6373.0
2017-04-21 15:30:00,64.1,64.2,63.95,64.05,37332.0,64.1,64.2,63.95,64.05,37332.0
2017-04-24 09:30:00,64.95,65.0,64.4,64.6,10162.0,64.95,65.0,64.4,64.6,10162.0
2017-04-24 10:00:00,64.75,64.75,64.4,64.5,9981.0,64.75,64.75,64.4,64.5,9981.0
2017-04-24 10:30:00,64.45,64.45,63.9,64.1,29846.0,64.45,64.45,63.9,64.1,29846.0
2017-04-24 11:00:00,64.1,64.4,64.1,64.3,25452.0,64.1,64.4,64.1,64.3,25452.0
2017-04-24 11:30:00,64.3,64.3,63.8,64.1,17568.0,64.3,64.3,63.8,64.1,17568.0
2017-04-24 12:00:00,64.1,64.3,64.1,64.3,7858.0,64.1,64.3,64.1,64.3,7858.0
2017-04-24 12:30:00,64.3,64.3,64.25,64.25,10155.0,64.3,64.3,64.25,64.25,10155.0
2017-04-24 13:00:00,64.3,64.3,64.2,64.25,2975.0,64.3,64.3,64.2,64.25,2975.0
2017-04-24 13:30:00,64.2,64.25,64.12,64.25,14828.0,64.2,64.25,64.12,64.25,14828.0
2017-04-24 14:00:00,64.25,64.3,64.17,64.2,3431.0,64.25,64.3,64.17,64.2,3431.0
2017-04-24 14:30:00,64.25,64.3,64.2,64.28,7341.0,64.25,64.3,64.2,64.28,7341.0
2017-04-24 15:00:00,64.3,64.6,64.25,64.6,11298.0,64.3,64.6,64.25,64.6,11298.0
2017-04-24 15:30:00,64.58,64.8,64.4,64.4,59022.0,64.58,64.8,64.4,64.4,59022.0
2017-04-25 09:30:00,64.45,65.5,64.45,65.2,32877.0,64.45,65.5,64.45,65.2,32877.0
2017-04-25 10:00:00,65.25,66.0,65.25,66.0,15561.0,65.25,66.0,65.25,66.0,15561.0
2017-04-25 10:30:00,66.05,66.35,65.8,65.95,27887.0,66.05,66.35,65.8,65.95,27887.0
2017-04-25 11:00:00,65.95,66.0,65.6,65.8,12982.0,65.95,66.0,65.6,65.8,12982.0
2017-04-25 11:30:00,65.7,66.05,65.5,66.05,11111.0,65.7,66.05,65.5,66.05,11111.0
2017-04-25 12:00:00,66.13,66.13,65.9,66.0,6671.0,66.13,66.13,65.9,66.0,6671.0
2017-04-25 12:30:00,66.0,66.1,65.75,65.95,33695.0,66.0,66.1,65.75,65.95,33695.0
2017-04-25 13:00:00,65.95,66.1,65.9,66.0,17348.0,65.95,66.1,65.9,66.0,17348.0
2017-04-25 13:30:00,65.95,65.95,65.85,65.9,4120.0,65.95,65.95,65.85,65.9,4120.0
2017-04-25 14:00:00,65.85,66.0,65.85,65.95,5144.0,65.85,66.0,65.85,65.95,5144.0
2017-04-25 14:30:00,65.95,66.0,65.75,65.85,4633.0,65.95,66.0,65.75,65.85,4633.0
2017-04-25 15:00:00,65.85,65.95,65.8,65.95,8335.0,65.85,65.95,65.8,65.95,8335.0
2017-04-25 15:30:00,65.9,65.95,65.67,65.78,42305.0,65.9,65.95,65.67,65.78,42305.0
2017-04-26 09:30:00,65.95,65.95,65.25,65.25,10791.0,65.95,65.95,65.25,65.25,10791.0
2017-04-26 10:00:00,65.3,65.3,64.9,64.95,6000.0,65.3,65.3,64.9,64.95,6000.0
2017-04-26 10:30:00,64.95,65.0,64.75,64.78,15530.0,64.95,65.0,64.75,64.78,15530.0
2017-04-26 11:00:00,64.75,65.2,64.7,65.2,9835.0,64.75,65.2,64.7,65.2,9835.0
2017-04-26 11:30:00,65.2,65.2,64.84,65.15,9025.0,65.2,65.2,64.84,65.15,9025.0
2017-04-26 12:00:00,65.0,65.7,65.0,65.5,28221.0,65.0,65.7,65.0,65.5,28221.0
2017-04-26 12:30:00,65.45,65.45,65.25,65.45,14501.0,65.45,65.45,65.25,65.45,14501.0
2017-04-26 13:00:00,65.45,65.5,65.25,65.5,16126.0,65.45,65.5,65.25,65.5,16126.0
2017-04-26 13:30:00,65.35,65.5,65.25,65.45,6460.0,65.35,65.5,65.25,65.45,6460.0
2017-04-26 14:00:00,65.35,65.35,65.1,65.35,5784.0,65.35,65.35,65.1,65.35,5784.0
2017-04-26 14:30:00,65.25,65.5,65.25,65.4,15152.0,65.25,65.5,65.25,65.4,15152.0
2017-04-26 15:00:00,65.45,65.5,65.4,65.5,8032.0,65.45,65.5,65.4,65.5,8032.0
2017-04-26 15:30:00,65.5,65.5,64.85,64.85,53225.0,65.5,65.5,64.85,64.85,53225.0
2017-04-27 09:30:00,65.3,66.25,65.3,65.4,24938.0,65.3,66.25,65.3,65.4,24938.0
2017-04-27 10:00:00,65.35,65.8,65.2,65.8,17040.0,65.35,65.8,65.2,65.8,17040.0
2017-04-27 10:30:00,65.8,65.95,65.8,65.9,5797.0,65.8,65.95,65.8,65.9,5797.0
2017-04-27 11:00:00,65.9,66.75,65.85,66.7,39004.0,65.9,66.75,65.85,66.7,39004.0
2017-04-27 11:30:00,66.65,66.65,66.15,66.65,42538.0,66.65,66.65,66.15,66.65,42538.0
2017-04-27 12:00:00,66.65,66.9,66.55,66.8,34885.0,66.65,66.9,66.55,66.8,34885.0
2017-04-27 12:30:00,66.8,67.3,66.8,67.3,23180.0,66.8,67.3,66.8,67.3,23180.0
2017-04-27 13:00:00,67.15,67.25,66.9,67.25,8030.0,67.15,67.25,66.9,67.25,8030.0
2017-04-27 13:30:00,67.2,67.2,66.5,66.6,6007.0,67.2,67.2,66.5,66.6,6007.0
2017-04-27 14:00:00,66.6,66.6,65.85,66.4,19411.0,66.6,66.6,65.85,66.4,19411.0
2017-04-27 14:30:00,66.4,66.55,66.4,66.55,19764.0,66.4,66.55,66.4,66.55,19764.0
2017-04-27 15:00:00,66.5,66.65,66.35,66.6,13402.0,66.5,66.65,66.35,66.6,13402.0
2017-04-27 15:30:00,66.6,66.65,66.32,66.5,63672.0,66.6,66.65,66.32,66.5,63672.0
2017-04-28 09:30:00,66.6,66.8,65.95,66.0,16957.0,66.6,66.8,65.95,66.0,16957.0
2017-04-28 10:00:00,65.9,66.3,65.68,65.7,25088.0,65.9,66.3,65.68,65.7,25088.0
2017-04-28 10:30:00,65.65,66.6,65.45,66.55,19639.0,65.65,66.6,65.45,66.55,19639.0
2017-04-28 11:00:00,66.55,66.65,66.5,66.6,13667.0,66.55,66.65,66.5,66.6,13667.0
2017-04-28 11:30:00,66.55,66.6,66.1,66.1,11911.0,66.55,66.6,66.1,66.1,11911.0
2017-04-28 12:00:00,66.05,66.55,66.05,66.4,11676.0,66.05,66.55,66.05,66.4,11676.0
2017-04-28 12:30:00,66.4,66.75,66.3,66.75,30228.0,66.4,66.75,66.3,66.75,30228.0
2017-04-28 13:00:00,66.75,66.9,66.75,66.75,6045.0,66.75,66.9,66.75,66.75,6045.0
2017-04-28 13:30:00,66.75,66.78,66.67,66.75,9762.0,66.75,66.78,66.67,66.75,9762.0
2017-04-28 14:00:00,66.7,66.7,66.5,66.6,6867.0,66.7,66.7,66.5,66.6,6867.0
2017-04-28 14:30:00,66.7,67.15,66.65,67.05,40156.0,66.7,67.15,66.65,67.05,40156.0
2017-04-28 15:00:00,67.0,67.15,66.75,67.0,32195.0,67.0,67.15,66.75,67.0,32195.0
2017-04-28 15:30:00,67.0,67.25,66.9,67.05,75150.0,67.0,67.25,66.9,67.05,75150.0
2017-05-01 09:30:00,67.45,67.45,66.75,66.85,19405.0,67.45,67.45,66.75,66.85,19405.0
2017-05-01 10:00:00,66.85,67.0,66.5,67.0,17646.0,66.85,67.0,66.5,67.0,17646.0
2017-05-01 10:30:00,67.0,67.35,66.96,67.0,15656.0,67.0,67.35,66.96,67.0,15656.0
2017-05-01 11:00:00,67.05,67.15,66.9,66.9,14424.0,67.05,67.15,66.9,66.9,14424.0
2017-05-01 11:30:00,66.9,67.65,66.85,67.65,35065.0,66.9,67.65,66.85,67.65,35065.0
2017-05-01 12:00:00,67.7,68.1,67.7,68.05,19560.0,67.7,68.1,67.7,68.05,19560.0
2017-05-01 12:30:00,68.05,68.6,67.95,68.5,53640.0,68.05,68.6,67.95,68.5,53640.0
2017-05-01 13:00:00,68.55,68.7,68.35,68.6,20570.0,68.55,68.7,68.35,68.6,20570.0
2017-05-01 13:30:00,68.6,69.0,68.5,69.0,10743.0,68.6,69.0,68.5,69.0,10743.0
2017-05-01 14:00:00,68.98,69.1,67.9,68.15,75893.0,68.98,69.1,67.9,68.15,75893.0
2017-05-01 14:30:00,68.05,68.3,67.5,67.53,23790.0,68.05,68.3,67.5,67.53,23790.0
2017-05-01 15:00:00,67.45,68.0,67.02,67.5,75861.0,67.45,68.0,67.02,67.5,75861.0
2017-05-01 15:30:00,67.5,67.55,67.05,67.1,101845.0,67.5,67.55,67.05,67.1,101845.0
2017-05-02 09:30:00,67.1,67.62,66.65,67.3,35008.0,67.1,67.62,66.65,67.3,35008.0
2017-05-02 10:00:00,67.2,67.55,67.0,67.55,23439.0,67.2,67.55,67.0,67.55,23439.0
2017-05-02 10:30:00,67.5,67.93,67.35,67.5,75117.0,67.5,67.93,67.35,67.5,75117.0
2017-05-02 11:00:00,67.5,67.95,67.5,67.85,49955.0,67.5,67.95,67.5,67.85,49955.0
2017-05-02 11:30:00,67.88,68.45,67.8,68.1,65410.0,67.88,68.45,67.8,68.1,65410.0
2017-05-02 12:00:00,68.17,68.95,67.95,68.7,76847.0,68.17,68.95,67.95,68.7,76847.0
2017-05-02 12:30:00,68.73,68.85,68.3,68.48,26396.0,68.73,68.85,68.3,68.48,26396.0
2017-05-02 13:00:00,68.48,68.6,68.25,68.3,14376.0,68.48,68.6,68.25,68.3,14376.0
2017-05-02 13:30:00,68.3,68.4,67.1,67.25,89386.0,68.3,68.4,67.1,67.25,89386.0
2017-05-02 14:00:00,67.25,67.4,66.75,66.75,82939.0,67.25,67.4,66.75,66.75,82939.0
2017-05-02 14:30:00,66.8,67.1,66.5,66.55,40676.0,66.8,67.1,66.5,66.55,40676.0
2017-05-02 15:00:00,66.55,66.55,66.25,66.4,42470.0,66.55,66.55,66.25,66.4,42470.0
2017-05-02 15:30:00,66.4,66.9,66.15,66.5,163872.0,66.4,66.9,66.15,66.5,163872.0
2017-05-03 09:30:00,71.0,74.05,70.0,72.0,241276.0,71.0,74.05,70.0,72.0,241276.0
2017-05-03 10:00:00,72.0,73.8,72.0,73.7,162964.0,72.0,73.8,72.0,73.7,162964.0
2017-05-03 10:30:00,73.8,74.8,73.4,73.7,92982.0,73.8,74.8,73.4,73.7,92982.0
2017-05-03 11:00:00,73.8,73.8,72.65,72.9,72372.0,73.8,73.8,72.65,72.9,72372.0
2017-05-03 11:30:00,72.9,73.05,72.25,72.5,39881.0,72.9,73.05,72.25,72.5,39881.0
2017-05-03 12:00:00,72.5,72.9,72.3,72.7,52099.0,72.5,72.9,72.3,72.7,52099.0
2017-05-03 12:30:00,72.65,72.9,72.45,72.55,56614.0,72.65,72.9,72.45,72.55,56614.0
2017-05-03 13:00:00,72.55,72.85,72.05,72.2,51320.0,72.55,72.85,72.05,72.2,51320.0
2017-05-03 13:30:00,72.3,72.35,71.0,71.08,49698.0,72.3,72.35,71.0,71.08,49698.0
2017-05-03 14:00:00,71.1,71.95,71.1,71.85,83929.0,71.1,71.95,71.1,71.85,83929.0
2017-05-03 14:30:00,71.85,72.2,71.7,72.05,60082.0,71.85,72.2,71.7,72.05,60082.0
2017-05-03 15:00:00,71.95,71.95,71.4,71.75,52770.0,71.95,71.95,71.4,71.75,52770.0
2017-05-03 15:30:00,71.75,72.0,71.4,71.8,166788.0,71.75,72.0,71.4,71.8,166788.0
2017-05-04 09:30:00,70.65,71.0,69.15,69.3,105154.0,70.65,71.0,69.15,69.3,105154.0
2017-05-04 10:00:00,69.3,70.15,69.3,69.8,147246.0,69.3,70.15,69.3,69.8,147246.0
2017-05-04 10:30:00,69.95,70.0,69.5,69.7,97568.0,69.95,70.0,69.5,69.7,97568.0
2017-05-04 11:00:00,69.7,69.7,68.6,69.25,79999.0,69.7,69.7,68.6,69.25,79999.0
2017-05-04 11:30:00,69.3,69.85,69.27,69.6,33242.0,69.3,69.85,69.27,69.6,33242.0
2017-05-04 12:00:00,69.65,69.9,69.6,69.75,29086.0,69.65,69.9,69.6,69.75,29086.0
2017-05-04 12:30:00,69.75,70.15,69.5,69.9,63355.0,69.75,70.15,69.5,69.9,63355.0
2017-05-04 13:00:00,69.8,70.1,69.75,69.8,27300.0,69.8,70.1,69.75,69.8,27300.0
2017-05-04 13:30:00,69.8,69.85,69.45,69.8,20878.0,69.8,69.85,69.45,69.8,20878.0
2017-05-04 14:00:00,69.75,69.95,69.45,69.67,70930.0,69.75,69.95,69.45,69.67,70930.0
2017-05-04 14:30:00,69.6,69.95,69.6,69.85,48586.0,69.6,69.95,69.6,69.85,48586.0
2017-05-04 15:00:00,69.88,69.95,69.6,69.63,135706.0,69.88,69.95,69.6,69.63,135706.0
2017-05-04 15:30:00,69.63,70.55,69.62,70.2,385425.0,69.63,70.55,69.62,70.2,385425.0
2017-05-05 09:30:00,70.2,70.45,69.25,69.64,157092.0,70.2,70.45,69.25,69.64,157092.0
2017-05-05 10:00:00,69.55,70.05,69.4,70.0,67026.0,69.55,70.05,69.4,70.0,67026.0
2017-05-05 10:30:00,70.06,70.35,69.65,70.13,62437.0,70.06,70.35,69.65,70.13,62437.0
2017-05-05 11:00:00,70.13,70.85,70.05,70.5,39369.0,70.13,70.85,70.05,70.5,39369.0
2017-05-05 11:30:00,70.53,70.53,70.15,70.25,29029.0,70.53,70.53,70.15,70.25,29029.0
2017-05-05 12:00:00,70.2,70.25,69.9,69.9,15412.0,70.2,70.25,69.9,69.9,15412.0
2017-05-05 12:30:00,69.9,70.0,69.65,69.67,72741.0,69.9,70.0,69.65,69.67,72741.0
2017-05-05 13:00:00,69.75,69.85,69.55,69.8,13771.0,69.75,69.85,69.55,69.8,13771.0
2017-05-05 13:30:00,69.8,70.4,69.75,70.15,72858.0,69.8,70.4,69.75,70.15,72858.0
2017-05-05 14:00:00,70.2,70.35,70.1,70.25,37915.0,70.2,70.35,70.1,70.25,37915.0
2017-05-05 14:30:00,70.25,70.45,70.15,70.35,30368.0,70.25,70.45,70.15,70.35,30368.0
2017-05-05 15:00:00,70.4,70.4,70.15,70.35,41847.0,70.4,70.4,70.15,70.35,41847.0
2017-05-05 15:30:00,70.33,70.85,70.32,70.7,153679.0,70.33,70.85,70.32,70.7,153679.0
2017-05-08 09:30:00,70.5,71.35,70.45,70.45,41326.0,70.5,71.35,70.45,70.45,41326.0
2017-05-08 10:00:00,70.4,70.7,70.25,70.3,25711.0,70.4,70.7,70.25,70.3,25711.0
2017-05-08 10:30:00,70.3,70.5,70.05,70.17,13690.0,70.3,70.5,70.05,70.17,13690.0
2017-05-08 11:00:00,70.23,70.25,69.65,69.85,42130.0,70.23,70.25,69.65,69.85,42130.0
2017-05-08 11:30:00,69.85,70.1,69.65,70.1,13885.0,69.85,70.1,69.65,70.1,13885.0
2017-05-08 12:00:00,70.15,70.15,69.95,69.95,16599.0,70.15,70.15,69.95,69.95,16599.0
2017-05-08 12:30:00,69.95,70.45,69.95,70.45,3695.0,69.95,70.45,69.95,70.45,3695.0
2017-05-08 13:00:00,70.38,70.4,70.05,70.05,52126.0,70.38,70.4,70.05,70.05,52126.0
2017-05-08 13:30:00,69.95,69.95,69.75,69.8,15304.0,69.95,69.95,69.75,69.8,15304.0
2017-05-08 14:00:00,69.8,69.9,69.72,69.85,13711.0,69.8,69.9,69.72,69.85,13711.0
2017-05-08 14:30:00,69.9,70.3,69.75,70.25,18170.0,69.9,70.3,69.75,70.25,18170.0
2017-05-08 15:00:00,70.25,70.25,69.77,69.8,35071.0,70.25,70.25,69.77,69.8,35071.0
2017-05-08 15:30:00,69.78,69.93,69.55,69.55,78659.0,69.78,69.93,69.55,69.55,78659.0
2017-05-09 09:30:00,69.85,70.3,69.5,69.95,49266.0,69.85,70.3,69.5,69.95,49266.0
2017-05-09 10:00:00,70.05,70.25,69.65,69.75,15122.0,70.05,70.25,69.65,69.75,15122.0
2017-05-09 10:30:00,69.7,70.0,69.6,69.6,12342.0,69.7,70.0,69.6,69.6,12342.0
2017-05-09 11:00:00,69.65,69.8,69.25,69.75,18447.0,69.65,69.8,69.25,69.75,18447.0
2017-05-09 11:30:00,69.67,70.0,69.45,70.0,24545.0,69.67,70.0,69.45,70.0,24545.0
2017-05-09 12:00:00,69.85,70.25,69.85,70.25,12508.0,69.85,70.25,69.85,70.25,12508.0
2017-05-09 12:30:00,70.15,70.25,69.9,70.0,11149.0,70.15,70.25,69.9,70.0,11149.0
2017-05-09 13:00:00,69.99,70.05,69.8,69.8,34779.0,69.99,70.05,69.8,69.8,34779.0
2017-05-09 13:30:00,69.8,69.85,69.55,69.55,8181.0,69.8,69.85,69.55,69.55,8181.0
2017-05-09 14:00:00,69.65,69.9,69.55,69.8,15362.0,69.65,69.9,69.55,69.8,15362.0
2017-05-09 14:30:00,69.8,70.15,69.8,70.0,18627.0,69.8,70.15,69.8,70.0,18627.0
2017-05-09 15:00:00,70.0,70.15,70.0,70.1,27116.0,70.0,70.15,70.0,70.1,27116.0
2017-05-09 15:30:00,70.12,70.2,69.85,69.85,113217.0,70.12,70.2,69.85,69.85,113217.0
2017-05-10 09:30:00,69.25,70.2,69.2,70.05,33404.0,69.25,70.2,69.2,70.05,33404.0
2017-05-10 10:00:00,70.0,70.0,69.55,69.55,16199.0,70.0,70.0,69.55,69.55,16199.0
2017-05-10 10:30:00,69.53,69.8,69.52,69.7,9813.0,69.53,69.8,69.52,69.7,9813.0
2017-05-10 11:00:00,69.75,69.75,69.6,69.7,8586.0,69.75,69.75,69.6,69.7,8586.0
2017-05-10 11:30:00,69.6,69.65,69.5,69.6,6337.0,69.6,69.65,69.5,69.6,6337.0
2017-05-10 12:00:00,69.55,69.85,69.55,69.75,10289.0,69.55,69.85,69.55,69.75,10289.0
2017-05-10 12:30:00,69.8,69.8,69.75,69.8,3852.0,69.8,69.8,69.75,69.8,3852.0
2017-05-10 13:00:00,69.83,69.9,69.8,69.9,13725.0,69.83,69.9,69.8,69.9,13725.0
2017-05-10 13:30:00,69.95,70.05,69.95,70.0,25927.0,69.95,70.05,69.95,70.0,25927.0
2017-05-10 14:00:00,69.95,70.0,69.75,69.85,11319.0,69.95,70.0,69.75,69.85,11319.0
2017-05-10 14:30:00,69.8,69.8,69.65,69.8,48775.0,69.8,69.8,69.65,69.8,48775.0
2017-05-10 15:00:00,69.8,70.0,69.7,69.95,26047.0,69.8,70.0,69.7,69.95,26047.0
2017-05-10 15:30:00,69.95,70.1,69.8,69.85,46229.0,69.95,70.1,69.8,69.85,46229.0
2017-05-11 09:30:00,69.6,69.6,68.25,68.42,17321.0,69.6,69.6,68.25,68.42,17321.0
2017-05-11 10:00:00,68.4,68.5,67.9,68.1,15376.0,68.4,68.5,67.9,68.1,15376.0
2017-05-11 10:30:00,68.1,68.6,67.9,68.3,27677.0,68.1,68.6,67.9,68.3,27677.0
2017-05-11 11:00:00,68.25,68.6,68.25,68.4,30928.0,68.25,68.6,68.25,68.4,30928.0
2017-05-11 11:30:00,68.34,68.91,68.3,68.9,33010.0,68.34,68.91,68.3,68.9,33010.0
2017-05-11 12:00:00,68.95,69.55,68.85,69.45,22036.0,68.95,69.55,68.85,69.45,22036.0
2017-05-11 12:30:00,69.45,69.5,69.05,69.15,6837.0,69.45,69.5,69.05,69.15,6837.0
2017-05-11 13:00:00,69.05,69.25,69.0,69.0,23933.0,69.05,69.25,69.0,69.0,23933.0
2017-05-11 13:30:00,69.0,69.25,68.9,69.05,16241.0,69.0,69.25,68.9,69.05,16241.0
2017-05-11 14:00:00,69.1,69.4,69.1,69.25,9972.0,69.1,69.4,69.1,69.25,9972.0
2017-05-11 14:30:00,69.25,69.3,69.2,69.3,13622.0,69.25,69.3,69.2,69.3,13622.0
2017-05-11 15:00:00,69.3,69.35,69.05,69.1,17787.0,69.3,69.35,69.05,69.1,17787.0
2017-05-11 15:30:00,69.15,69.25,69.05,69.1,44783.0,69.15,69.25,69.05,69.1,44783.0
2017-05-12 09:30:00,69.95,69.95,69.35,69.75,28735.0,69.95,69.95,69.35,69.75,28735.0
2017-05-12 10:00:00,69.7,69.7,69.4,69.45,4246.0,69.7,69.7,69.4,69.45,4246.0
2017-05-12 10:30:00,69.5,69.7,69.5,69.65,5038.0,69.5,69.7,69.5,69.65,5038.0
2017-05-12 11:00:00,69.7,70.0,69.7,69.95,47030.0,69.7,70.0,69.7,69.95,47030.0
2017-05-12 11:30:00,70.0,70.2,69.85,70.15,21499.0,70.0,70.2,69.85,70.15,21499.0
2017-05-12 12:00:00,70.2,70.35,70.05,70.25,22613.0,70.2,70.35,70.05,70.25,22613.0
2017-05-12 12:30:00,70.3,70.85,70.2,70.3,25890.0,70.3,70.85,70.2,70.3,25890.0
2017-05-12 13:00:00,70.35,70.37,70.0,70.1,23507.0,70.35,70.37,70.0,70.1,23507.0
2017-05-12 13:30:00,70.05,70.1,69.8,69.8,7701.0,70.05,70.1,69.8,69.8,7701.0
2017-05-12 14:00:00,69.75,69.85,69.55,69.55,7348.0,69.75,69.85,69.55,69.55,7348.0
2017-05-12 14:30:00,69.55,69.68,69.55,69.65,8696.0,69.55,69.68,69.55,69.65,8696.0
2017-05-12 15:00:00,69.6,69.65,69.4,69.4,18985.0,69.6,69.65,69.4,69.4,18985.0
2017-05-12 15:30:00,69.4,69.55,69.4,69.48,39727.0,69.4,69.55,69.4,69.48,39727.0
2017-05-15 09:30:00,69.45,70.85,69.4,70.6,38283.0,69.45,70.85,69.4,70.6,38283.0
2017-05-15 10:00:00,70.7,70.7,70.15,70.35,15123.0,70.7,70.7,70.15,70.35,15123.0
2017-05-15 10:30:00,70.35,70.7,70.3,70.5,11650.0,70.35,70.7,70.3,70.5,11650.0
2017-05-15 11:00:00,70.5,70.65,70.45,70.61,7628.0,70.5,70.65,70.45,70.61,7628.0
2017-05-15 11:30:00,70.55,70.75,70.55,70.6,10191.0,70.55,70.75,70.55,70.6,10191.0
2017-05-15 12:00:00,70.65,70.75,70.4,70.5,12185.0,70.65,70.75,70.4,70.5,12185.0
2017-05-15 12:30:00,70.55,70.75,70.5,70.67,27894.0,70.55,70.75,70.5,70.67,27894.0
2017-05-15 13:00:00,70.7,71.35,70.7,71.2,20699.0,70.7,71.35,70.7,71.2,20699.0
2017-05-15 13:30:00,71.2,71.35,71.15,71.2,9913.0,71.2,71.35,71.15,71.2,9913.0
2017-05-15 14:00:00,71.15,71.15,70.7,70.7,7327.0,71.15,71.15,70.7,70.7,7327.0
2017-05-15 14:30:00,70.7,70.8,70.6,70.73,11668.0,70.7,70.8,70.6,70.73,11668.0
2017-05-15 15:00:00,70.7,70.75,70.47,70.7,25301.0,70.7,70.75,70.47,70.7,25301.0
2017-05-15 15:30:00,70.65,71.0,70.6,70.95,57276.0,70.65,71.0,70.6,70.95,57276.0
2017-05-16 09:30:00,71.3,71.75,70.65,71.45,34074.0,71.3,71.75,70.65,71.45,34074.0
2017-05-16 10:00:00,71.4,71.45,70.5,70.5,22540.0,71.4,71.45,70.5,70.5,22540.0
2017-05-16 10:30:00,70.5,71.8,70.4,71.8,46006.0,70.5,71.8,70.4,71.8,46006.0
2017-05-16 11:00:00,71.8,72.0,71.3,71.8,28069.0,71.8,72.0,71.3,71.8,28069.0
2017-05-16 11:30:00,71.85,72.05,71.6,71.7,27479.0,71.85,72.05,71.6,71.7,27479.0
2017-05-16 12:00:00,71.7,71.8,71.6,71.8,9947.0,71.7,71.8,71.6,71.8,9947.0
2017-05-16 12:30:00,71.8,71.95,71.75,71.88,6436.0,71.8,71.95,71.75,71.88,6436.0
2017-05-16 13:00:00,71.85,72.05,71.3,71.3,25971.0,71.85,72.05,71.3,71.3,25971.0
2017-05-16 13:30:00,71.3,71.35,70.8,70.85,17051.0,71.3,71.35,70.8,70.85,17051.0
2017-05-16 14:00:00,70.85,70.95,70.6,70.8,10640.0,70.85,70.95,70.6,70.8,10640.0
2017-05-16 14:30:00,70.75,70.85,70.6,70.6,10843.0,70.75,70.85,70.6,70.6,10843.0
2017-05-16 15:00:00,70.65,70.8,70.5,70.53,25817.0,70.65,70.8,70.5,70.53,25817.0
2017-05-16 15:30:00,70.53,70.8,70.5,70.7,36670.0,70.53,70.8,70.5,70.7,36670.0
2017-05-17 09:30:00,69.85,70.13,68.9,68.9,38325.0,69.85,70.13,68.9,68.9,38325.0
2017-05-17 10:00:00,68.85,69.1,68.6,68.65,12844.0,68.85,69.1,68.6,68.65,12844.0
2017-05-17 10:30:00,68.77,68.85,68.1,68.15,11137.0,68.77,68.85,68.1,68.15,11137.0
2017-05-17 11:00:00,68.1,68.4,67.93,68.1,15928.0,68.1,68.4,67.93,68.1,15928.0
2017-05-17 11:30:00,68.05,68.35,67.95,68.35,14850.0,68.05,68.35,67.95,68.35,14850.0
2017-05-17 12:00:00,68.35,68.6,68.05,68.05,18576.0,68.35,68.6,68.05,68.05,18576.0
2017-05-17 12:30:00,68.05,68.5,68.05,68.35,13828.0,68.05,68.5,68.05,68.35,13828.0
2017-05-17 13:00:00,68.33,68.45,68.15,68.25,11435.0,68.33,68.45,68.15,68.25,11435.0
2017-05-17 13:30:00,68.2,68.35,67.82,67.85,17150.0,68.2,68.35,67.82,67.85,17150.0
2017-05-17 14:00:00,67.85,67.9,67.3,67.3,17011.0,67.85,67.9,67.3,67.3,17011.0
2017-05-17 14:30:00,67.35,67.4,66.55,66.7,35916.0,67.35,67.4,66.55,66.7,35916.0
2017-05-17 15:00:00,66.65,67.2,66.45,66.95,44967.0,66.65,67.2,66.45,66.95,44967.0
2017-05-17 15:30:00,66.95,67.0,66.05,66.05,109231.0,66.95,67.0,66.05,66.05,109231.0
2017-05-18 09:30:00,66.2,66.55,65.7,65.8,29022.0,66.2,66.55,65.7,65.8,29022.0
2017-05-18 10:00:00,65.89,66.15,65.4,65.7,27534.0,65.89,66.15,65.4,65.7,27534.0
2017-05-18 10:30:00,65.75,66.1,65.55,65.85,13571.0,65.75,66.1,65.55,65.85,13571.0
2017-05-18 11:00:00,65.9,66.2,65.8,66.0,20953.0,65.9,66.2,65.8,66.0,20953.0
2017-05-18 11:30:00,66.05,66.15,65.55,65.8,18935.0,66.05,66.15,65.55,65.8,18935.0
2017-05-18 12:00:00,65.8,66.15,65.7,66.05,17615.0,65.8,66.15,65.7,66.05,17615.0
2017-05-18 12:30:00,66.0,66.35,65.9,66.25,18869.0,66.0,66.35,65.9,66.25,18869.0
2017-05-18 13:00:00,66.3,66.45,66.15,66.35,6706.0,66.3,66.45,66.15,66.35,6706.0
2017-05-18 13:30:00,66.35,66.87,66.35,66.75,9341.0,66.35,66.87,66.35,66.75,9341.0
2017-05-18 14:00:00,66.75,66.85,66.55,66.6,9864.0,66.75,66.85,66.55,66.6,9864.0
2017-05-18 14:30:00,66.6,66.7,66.4,66.45,5689.0,66.6,66.7,66.4,66.45,5689.0
2017-05-18 15:00:00,66.5,66.68,66.45,66.6,11409.0,66.5,66.68,66.45,66.6,11409.0
2017-05-18 15:30:00,66.65,66.9,66.57,66.65,60629.0,66.65,66.9,66.57,66.65,60629.0
2017-05-19 09:30:00,67.25,67.65,66.85,67.55,20551.0,67.25,67.65,66.85,67.55,20551.0
2017-05-19 10:00:00,67.55,68.25,67.4,68.25,10752.0,67.55,68.25,67.4,68.25,10752.0
2017-05-19 10:30:00,68.2,68.45,68.1,68.45,13783.0,68.2,68.45,68.1,68.45,13783.0
2017-05-19 11:00:00,68.45,69.15,68.45,69.0,26808.0,68.45,69.15,68.45,69.0,26808.0
2017-05-19 11:30:00,69.05,69.18,68.95,69.05,26209.0,69.05,69.18,68.95,69.05,26209.0
2017-05-19 12:00:00,69.1,69.2,68.85,68.95,11653.0,69.1,69.2,68.85,68.95,11653.0
2017-05-19 12:30:00,68.9,69.43,68.9,69.35,24858.0,68.9,69.43,68.9,69.35,24858.0
2017-05-19 13:00:00,69.4,69.4,69.1,69.1,6899.0,69.4,69.4,69.1,69.1,6899.0
2017-05-19 13:30:00,69.1,69.1,68.7,68.7,11349.0,69.1,69.1,68.7,68.7,11349.0
2017-05-19 14:00:00,68.75,68.85,68.65,68.8,15137.0,68.75,68.85,68.65,68.8,15137.0
2017-05-19 14:30:00,68.8,68.85,68.7,68.75,5280.0,68.8,68.85,68.7,68.75,5280.0
2017-05-19 15:00:00,68.7,68.8,68.65,68.67,23150.0,68.7,68.8,68.65,68.67,23150.0
2017-05-19 15:30:00,68.65,68.73,68.25,68.3,42442.0,68.65,68.73,68.25,68.3,42442.0
2017-05-22 09:30:00,68.6,68.65,67.75,67.9,8702.0,68.6,68.65,67.75,67.9,8702.0
2017-05-22 10:00:00,68.15,68.35,68.1,68.35,3536.0,68.15,68.35,68.1,68.35,3536.0
2017-05-22 10:30:00,68.4,68.7,68.3,68.7,4455.0,68.4,68.7,68.3,68.7,4455.0
2017-05-22 11:00:00,68.65,68.95,68.6,68.75,5665.0,68.65,68.95,68.6,68.75,5665.0
2017-05-22 11:30:00,68.75,68.75,68.5,68.7,3954.0,68.75,68.75,68.5,68.7,3954.0
2017-05-22 12:00:00,68.65,69.23,68.5,69.09,90605.0,68.65,69.23,68.5,69.09,90605.0
2017-05-22 12:30:00,69.05,69.65,68.95,69.2,21599.0,69.05,69.65,68.95,69.2,21599.0
2017-05-22 13:00:00,69.15,69.2,69.05,69.1,11216.0,69.15,69.2,69.05,69.1,11216.0
2017-05-22 13:30:00,69.1,69.25,69.05,69.15,11672.0,69.1,69.25,69.05,69.15,11672.0
2017-05-22 14:00:00,69.15,69.3,69.1,69.3,8198.0,69.15,69.3,69.1,69.3,8198.0
2017-05-22 14:30:00,69.3,69.35,69.2,69.3,9295.0,69.3,69.35,69.2,69.3,9295.0
2017-05-22 15:00:00,69.35,69.6,69.3,69.53,23973.0,69.35,69.6,69.3,69.53,23973.0
2017-05-22 15:30:00,69.55,69.6,69.37,69.45,45398.0,69.55,69.6,69.37,69.45,45398.0
2017-05-23 09:30:00,69.9,70.0,69.2,69.85,14658.0,69.9,70.0,69.2,69.85,14658.0
2017-05-23 10:00:00,69.6,69.95,69.55,69.65,15134.0,69.6,69.95,69.55,69.65,15134.0
2017-05-23 10:30:00,69.65,70.0,69.55,70.0,6400.0,69.65,70.0,69.55,70.0,6400.0
2017-05-23 11:00:00,69.95,70.75,69.95,70.65,36881.0,69.95,70.75,69.95,70.65,36881.0
2017-05-23 11:30:00,70.65,71.3,70.65,71.1,14806.0,70.65,71.3,70.65,71.1,14806.0
2017-05-23 12:00:00,71.1,71.1,70.3,70.3,14037.0,71.1,71.1,70.3,70.3,14037.0
2017-05-23 12:30:00,70.2,70.55,70.15,70.25,10240.0,70.2,70.55,70.15,70.25,10240.0
2017-05-23 13:00:00,70.3,70.6,70.25,70.55,10284.0,70.3,70.6,70.25,70.55,10284.0
2017-05-23 13:30:00,70.55,70.6,70.3,70.5,13409.0,70.55,70.6,70.3,70.5,13409.0
2017-05-23 14:00:00,70.55,70.75,70.5,70.75,7989.0,70.55,70.75,70.5,70.75,7989.0
2017-05-23 14:30:00,70.75,71.25,70.7,70.9,16587.0,70.75,71.25,70.7,70.9,16587.0
2017-05-23 15:00:00,70.95,71.1,70.7,70.7,14455.0,70.95,71.1,70.7,70.7,14455.0
2017-05-23 15:30:00,70.7,70.7,70.05,70.1,63184.0,70.7,70.7,70.05,70.1,63184.0
2017-05-24 09:30:00,70.6,70.9,70.4,70.48,20236.0,70.6,70.9,70.4,70.48,20236.0
2017-05-24 10:00:00,70.5,70.65,70.4,70.6,7335.0,70.5,70.65,70.4,70.6,7335.0
2017-05-24 10:30:00,70.65,70.8,70.45,70.45,8023.0,70.65,70.8,70.45,70.45,8023.0
2017-05-24 11:00:00,70.42,70.53,70.35,70.35,6416.0,70.42,70.53,70.35,70.35,6416.0
2017-05-24 11:30:00,70.4,70.55,70.1,70.15,7850.0,70.4,70.55,70.1,70.15,7850.0
2017-05-24 12:00:00,70.17,70.2,70.05,70.15,3718.0,70.17,70.2,70.05,70.15,3718.0
2017-05-24 12:30:00,70.18,70.2,69.8,69.8,6351.0,70.18,70.2,69.8,69.8,6351.0
2017-05-24 13:00:00,69.75,69.85,69.55,69.6,7255.0,69.75,69.85,69.55,69.6,7255.0
2017-05-24 13:30:00,69.6,69.7,69.6,69.7,2600.0,69.6,69.7,69.6,69.7,2600.0
2017-05-24 14:00:00,69.75,70.0,69.65,69.95,4517.0,69.75,70.0,69.65,69.95,4517.0
2017-05-24 14:30:00,69.8,70.25,69.8,70.2,11391.0,69.8,70.25,69.8,70.2,11391.0
2017-05-24 15:00:00,70.3,70.35,69.85,69.95,17590.0,70.3,70.35,69.85,69.95,17590.0
2017-05-24 15:30:00,69.95,70.0,69.5,69.55,67316.0,69.95,70.0,69.5,69.55,67316.0
2017-05-25 09:30:00,69.85,70.1,69.8,70.1,5185.0,69.85,70.1,69.8,70.1,5185.0
2017-05-25 10:00:00,70.05,70.75,69.95,70.55,12014.0,70.05,70.75,69.95,70.55,12014.0
2017-05-25 10:30:00,70.7,70.7,70.35,70.45,11818.0,70.7,70.7,70.35,70.45,11818.0
2017-05-25 11:00:00,70.5,71.0,70.25,71.0,49307.0,70.5,71.0,70.25,71.0,49307.0
2017-05-25 11:30:00,70.9,71.0,70.7,70.8,7081.0,70.9,71.0,70.7,70.8,7081.0
2017-05-25 12:00:00,70.8,71.15,70.75,70.95,31394.0,70.8,71.15,70.75,70.95,31394.0
2017-05-25 12:30:00,70.9,71.0,70.85,70.85,4894.0,70.9,71.0,70.85,70.85,4894.0
2017-05-25 13:00:00,70.95,71.0,70.85,70.95,4768.0,70.95,71.0,70.85,70.95,4768.0
2017-05-25 13:30:00,70.95,71.2,70.87,71.1,18969.0,70.95,71.2,70.87,71.1,18969.0
2017-05-25 14:00:00,71.0,71.1,70.75,70.85,11693.0,71.0,71.1,70.75,70.85,11693.0
2017-05-25 14:30:00,70.85,71.05,70.85,70.98,5038.0,70.85,71.05,70.85,70.98,5038.0
2017-05-25 15:00:00,70.98,71.0,70.55,70.7,34671.0,70.98,71.0,70.55,70.7,34671.0
2017-05-25 15:30:00,70.65,70.75,70.45,70.55,72870.0,70.65,70.75,70.45,70.55,72870.0
2017-05-26 09:30:00,70.45,70.85,70.15,70.83,7280.0,70.45,70.85,70.15,70.83,7280.0
2017-05-26 10:00:00,70.84,70.85,70.2,70.35,15494.0,70.84,70.85,70.2,70.35,15494.0
2017-05-26 10:30:00,70.4,70.9,70.4,70.65,14358.0,70.4,70.9,70.4,70.65,14358.0
2017-05-26 11:00:00,70.6,70.8,70.6,70.75,7820.0,70.6,70.8,70.6,70.75,7820.0
2017-05-26 11:30:00,70.8,70.95,70.2,70.35,14677.0,70.8,70.95,70.2,70.35,14677.0
2017-05-26 12:00:00,70.35,70.8,70.35,70.8,6620.0,70.35,70.8,70.35,70.8,6620.0
2017-05-26 12:30:00,70.75,71.0,70.75,71.0,3521.0,70.75,71.0,70.75,71.0,3521.0
2017-05-26 13:00:00,70.95,71.15,70.9,71.0,5556.0,70.95,71.15,70.9,71.0,5556.0
2017-05-26 13:30:00,71.05,71.2,71.0,71.15,3758.0,71.05,71.2,71.0,71.15,3758.0
2017-05-26 14:00:00,71.1,71.15,70.95,71.0,4766.0,71.1,71.15,70.95,71.0,4766.0
2017-05-26 14:30:00,70.98,71.0,70.7,70.7,5668.0,70.98,71.0,70.7,70.7,5668.0
2017-05-26 15:00:00,70.78,70.9,70.7,70.88,7472.0,70.78,70.9,70.7,70.88,7472.0
2017-05-26 15:30:00,70.9,71.05,70.85,70.9,51774.0,70.9,71.05,70.85,70.9,51774.0
2017-05-30 09:30:00,70.5,71.3,70.4,71.0,25551.0,70.5,71.3,70.4,71.0,25551.0
2017-05-30 10:00:00,70.95,71.0,69.75,69.75,8836.0,70.95,71.0,69.75,69.75,8836.0
2017-05-30 10:30:00,69.8,70.25,69.8,70.05,16503.0,69.8,70.25,69.8,70.05,16503.0
2017-05-30 11:00:00,70.05,70.15,69.8,69.95,13457.0,70.05,70.15,69.8,69.95,13457.0
2017-05-30 11:30:00,69.95,70.15,69.9,69.95,9486.0,69.95,70.15,69.9,69.95,9486.0
2017-05-30 12:00:00,69.95,70.6,69.9,70.6,13929.0,69.95,70.6,69.9,70.6,13929.0
2017-05-30 12:30:00,70.5,70.9,70.5,70.9,9081.0,70.5,70.9,70.5,70.9,9081.0
2017-05-30 13:00:00,70.8,71.05,70.7,70.9,7866.0,70.8,71.05,70.7,70.9,7866.0
2017-05-30 13:30:00,70.9,71.4,70.9,71.3,11591.0,70.9,71.4,70.9,71.3,11591.0
2017-05-30 14:00:00,71.3,71.4,71.02,71.05,7827.0,71.3,71.4,71.02,71.05,7827.0
2017-05-30 14:30:00,71.0,71.1,70.8,71.08,6660.0,71.0,71.1,70.8,71.08,6660.0
2017-05-30 15:00:00,71.1,71.2,70.95,71.15,18316.0,71.1,71.2,70.95,71.15,18316.0
2017-05-30 15:30:00,71.15,71.15,71.0,71.15,64124.0,71.15,71.15,71.0,71.15,64124.0
2017-05-31 09:30:00,71.3,71.55,70.9,71.0,13911.0,71.3,71.55,70.9,71.0,13911.0
2017-05-31 10:00:00,71.0,71.4,70.6,71.3,13187.0,71.0,71.4,70.6,71.3,13187.0
2017-05-31 10:30:00,71.25,71.85,71.05,71.85,13761.0,71.25,71.85,71.05,71.85,13761.0
2017-05-31 11:00:00,71.9,72.25,71.85,72.03,17711.0,71.9,72.25,71.85,72.03,17711.0
2017-05-31 11:30:00,72.05,72.55,71.87,72.35,32642.0,72.05,72.55,71.87,72.35,32642.0
2017-05-31 12:00:00,72.3,72.5,72.2,72.45,14853.0,72.3,72.5,72.2,72.45,14853.0
2017-05-31 12:30:00,72.45,72.65,72.35,72.4,27491.0,72.45,72.65,72.35,72.4,27491.0
2017-05-31 13:00:00,72.4,72.5,72.1,72.35,12330.0,72.4,72.5,72.1,72.35,12330.0
2017-05-31 13:30:00,72.45,72.5,72.1,72.1,13156.0,72.45,72.5,72.1,72.1,13156.0
2017-05-31 14:00:00,72.15,72.15,71.35,71.5,14665.0,72.15,72.15,71.35,71.5,14665.0
2017-05-31 14:30:00,71.45,71.55,71.1,71.25,10164.0,71.45,71.55,71.1,71.25,10164.0
2017-05-31 15:00:00,71.15,71.85,71.1,71.6,16056.0,71.15,71.85,71.1,71.6,16056.0
2017-05-31 15:30:00,71.64,72.25,71.55,72.1,65204.0,71.64,72.25,71.55,72.1,65204.0
2017-06-01 09:30:00,72.15,72.6,72.05,72.15,11493.0,72.15,72.6,72.05,72.15,11493.0
2017-06-01 10:00:00,72.3,72.4,71.95,72.25,11270.0,72.3,72.4,71.95,72.25,11270.0
2017-06-01 10:30:00,72.28,72.35,72.1,72.1,6842.0,72.28,72.35,72.1,72.1,6842.0
2017-06-01 11:00:00,72.1,72.7,72.0,72.6,13070.0,72.1,72.7,72.0,72.6,13070.0
2017-06-01 11:30:00,72.5,72.6,72.25,72.5,19116.0,72.5,72.6,72.25,72.5,19116.0
2017-06-01 12:00:00,72.4,72.9,72.4,72.85,7855.0,72.4,72.9,72.4,72.85,7855.0
2017-06-01 12:30:00,72.9,73.3,72.85,73.3,13432.0,72.9,73.3,72.85,73.3,13432.0
2017-06-01 13:00:00,73.15,73.35,73.07,73.2,11584.0,73.15,73.35,73.07,73.2,11584.0
2017-06-01 13:30:00,73.15,73.2,72.95,72.95,9491.0,73.15,73.2,72.95,72.95,9491.0
2017-06-01 14:00:00,72.95,73.65,72.9,73.65,9121.0,72.95,73.65,72.9,73.65,9121.0
2017-06-01 14:30:00,73.5,73.75,73.5,73.65,12126.0,73.5,73.75,73.5,73.65,12126.0
2017-06-01 15:00:00,73.65,73.7,73.5,73.55,15456.0,73.65,73.7,73.5,73.55,15456.0
2017-06-01 15:30:00,73.5,73.9,73.5,73.9,54622.0,73.5,73.9,73.5,73.9,54622.0
2017-06-02 09:30:00,73.95,73.95,73.15,73.35,31872.0,73.95,73.95,73.15,73.35,31872.0
2017-06-02 10:00:00,73.35,73.56,73.25,73.5,18604.0,73.35,73.56,73.25,73.5,18604.0
2017-06-02 10:30:00,73.55,73.9,73.5,73.8,14215.0,73.55,73.9,73.5,73.8,14215.0
2017-06-02 11:00:00,73.85,74.45,73.8,74.2,13585.0,73.85,74.45,73.8,74.2,13585.0
2017-06-02 11:30:00,74.1,74.95,74.1,74.55,27522.0,74.1,74.95,74.1,74.55,27522.0
2017-06-02 12:00:00,74.5,74.7,74.2,74.65,12282.0,74.5,74.7,74.2,74.65,12282.0
2017-06-02 12:30:00,74.65,74.7,74.5,74.6,20729.0,74.65,74.7,74.5,74.6,20729.0
2017-06-02 13:00:00,74.55,74.9,74.55,74.8,6627.0,74.55,74.9,74.55,74.8,6627.0
2017-06-02 13:30:00,74.9,74.95,74.75,74.8,5789.0,74.9,74.95,74.75,74.8,5789.0
2017-06-02 14:00:00,74.8,74.95,74.7,74.85,10516.0,74.8,74.95,74.7,74.85,10516.0
2017-06-02 14:30:00,74.85,74.85,74.6,74.75,8952.0,74.85,74.85,74.6,74.75,8952.0
2017-06-02 15:00:00,74.65,74.8,74.45,74.6,11138.0,74.65,74.8,74.45,74.6,11138.0
2017-06-02 15:30:00,74.63,74.65,74.3,74.5,57758.0,74.63,74.65,74.3,74.5,57758.0
2017-06-05 09:30:00,74.2,75.4,74.2,75.0,29488.0,74.2,75.4,74.2,75.0,29488.0
2017-06-05 10:00:00,75.05,75.17,74.95,75.05,8981.0,75.05,75.17,74.95,75.05,8981.0
2017-06-05 10:30:00,75.0,75.15,74.8,74.9,26047.0,75.0,75.15,74.8,74.9,26047.0
2017-06-05 11:00:00,74.85,74.95,74.3,74.3,14772.0,74.85,74.95,74.3,74.3,14772.0
2017-06-05 11:30:00,74.25,74.45,74.1,74.42,20818.0,74.25,74.45,74.1,74.42,20818.0
2017-06-05 12:00:00,74.45,74.6,74.35,74.58,2932.0,74.45,74.6,74.35,74.58,2932.0
2017-06-05 12:30:00,74.53,74.8,74.5,74.65,10539.0,74.53,74.8,74.5,74.65,10539.0
2017-06-05 13:00:00,74.65,75.1,74.65,75.1,4704.0,74.65,75.1,74.65,75.1,4704.0
2017-06-05 13:30:00,75.0,75.15,75.0,75.0,6234.0,75.0,75.15,75.0,75.0,6234.0
2017-06-05 14:00:00,75.1,75.4,75.1,75.4,50057.0,75.1,75.4,75.1,75.4,50057.0
2017-06-05 14:30:00,75.4,75.8,75.4,75.65,30390.0,75.4,75.8,75.4,75.65,30390.0
2017-06-05 15:00:00,75.65,75.65,75.32,75.4,9534.0,75.65,75.65,75.32,75.4,9534.0
2017-06-05 15:30:00,75.45,75.45,75.05,75.2,46518.0,75.45,75.45,75.05,75.2,46518.0
2017-06-06 09:30:00,74.95,75.95,74.6,75.85,19413.0,74.95,75.95,74.6,75.85,19413.0
2017-06-06 10:00:00,75.75,75.75,75.2,75.36,5654.0,75.75,75.75,75.2,75.36,5654.0
2017-06-06 10:30:00,75.45,75.95,75.3,75.81,15788.0,75.45,75.95,75.3,75.81,15788.0
2017-06-06 11:00:00,75.9,76.45,75.9,76.3,22928.0,75.9,76.45,75.9,76.3,22928.0
2017-06-06 11:30:00,76.3,76.45,76.2,76.35,9851.0,76.3,76.45,76.2,76.35,9851.0
2017-06-06 12:00:00,76.35,76.5,76.25,76.35,13339.0,76.35,76.5,76.25,76.35,13339.0
2017-06-06 12:30:00,76.3,76.45,76.25,76.25,18240.0,76.3,76.45,76.25,76.25,18240.0
2017-06-06 13:00:00,76.25,76.4,76.22,76.38,6271.0,76.25,76.4,76.22,76.38,6271.0
2017-06-06 13:30:00,76.35,76.4,76.2,76.2,7239.0,76.35,76.4,76.2,76.2,7239.0
2017-06-06 14:00:00,76.2,76.4,76.2,76.3,9562.0,76.2,76.4,76.2,76.3,9562.0
2017-06-06 14:30:00,76.3,76.35,76.25,76.3,6508.0,76.3,76.35,76.25,76.3,6508.0
2017-06-06 15:00:00,76.35,76.4,75.4,75.45,19812.0,76.35,76.4,75.4,75.45,19812.0
2017-06-06 15:30:00,75.4,75.4,75.09,75.25,40440.0,75.4,75.4,75.09,75.25,40440.0
2017-06-07 09:30:00,75.4,76.2,75.4,75.8,22668.0,75.4,76.2,75.4,75.8,22668.0
2017-06-07 10:00:00,75.81,75.9,75.7,75.8,13870.0,75.81,75.9,75.7,75.8,13870.0
2017-06-07 10:30:00,75.83,76.2,75.8,76.05,16713.0,75.83,76.2,75.8,76.05,16713.0
2017-06-07 11:00:00,76.15,76.55,76.05,76.2,10127.0,76.15,76.55,76.05,76.2,10127.0
2017-06-07 11:30:00,76.15,76.3,75.9,76.25,9061.0,76.15,76.3,75.9,76.25,9061.0
2017-06-07 12:00:00,76.28,76.4,76.15,76.2,47625.0,76.28,76.4,76.15,76.2,47625.0
2017-06-07 12:30:00,76.15,76.15,75.05,75.35,70362.0,76.15,76.15,75.05,75.35,70362.0
2017-06-07 13:00:00,75.4,75.7,75.3,75.55,8035.0,75.4,75.7,75.3,75.55,8035.0
2017-06-07 13:30:00,75.45,75.7,75.45,75.6,4695.0,75.45,75.7,75.45,75.6,4695.0
2017-06-07 14:00:00,75.55,75.8,75.5,75.8,24033.0,75.55,75.8,75.5,75.8,24033.0
2017-06-07 14:30:00,75.75,75.95,75.65,75.65,6974.0,75.75,75.95,75.65,75.65,6974.0
2017-06-07 15:00:00,75.65,76.0,75.55,75.98,10192.0,75.65,76.0,75.55,75.98,10192.0
2017-06-07 15:30:00,75.98,76.3,75.9,76.2,36407.0,75.98,76.3,75.9,76.2,36407.0
2017-06-08 09:30:00,76.5,76.9,76.42,76.6,44904.0,76.5,76.9,76.42,76.6,44904.0
2017-06-08 10:00:00,76.65,76.65,75.65,75.95,19144.0,76.65,76.65,75.65,75.95,19144.0
2017-06-08 10:30:00,75.95,76.55,75.95,76.45,6262.0,75.95,76.55,75.95,76.45,6262.0
2017-06-08 11:00:00,76.6,77.33,76.6,77.15,8840.0,76.6,77.33,76.6,77.15,8840.0
2017-06-08 11:30:00,77.1,77.36,76.92,77.36,6131.0,77.1,77.36,76.92,77.36,6131.0
2017-06-08 12:00:00,77.3,77.3,76.85,76.85,14935.0,77.3,77.3,76.85,76.85,14935.0
2017-06-08 12:30:00,76.8,77.0,76.65,76.9,13261.0,76.8,77.0,76.65,76.9,13261.0
2017-06-08 13:00:00,76.85,77.35,76.85,77.05,16694.0,76.85,77.35,76.85,77.05,16694.0
2017-06-08 13:30:00,77.1,77.7,77.0,77.53,13729.0,77.1,77.7,77.0,77.53,13729.0
2017-06-08 14:00:00,77.6,77.75,77.55,77.6,9289.0,77.6,77.75,77.55,77.6,9289.0
2017-06-08 14:30:00,77.6,77.95,77.6,77.9,19486.0,77.6,77.95,77.6,77.9,19486.0
2017-06-08 15:00:00,77.91,78.35,77.9,78.26,26031.0,77.91,78.35,77.9,78.26,26031.0
2017-06-08 15:30:00,78.28,78.5,77.72,77.8,105092.0,78.28,78.5,77.72,77.8,105092.0
2017-06-09 09:30:00,78.5,78.5,77.5,78.25,33351.0,78.5,78.5,77.5,78.25,33351.0
2017-06-09 10:00:00,78.15,78.25,77.97,78.2,34909.0,78.15,78.25,77.97,78.2,34909.0
2017-06-09 10:30:00,78.15,78.25,77.9,78.05,22300.0,78.15,78.25,77.9,78.05,22300.0
2017-06-09 11:00:00,78.03,78.1,78.0,78.0,47292.0,78.03,78.1,78.0,78.0,47292.0
2017-06-09 11:30:00,78.0,78.05,76.85,77.55,46461.0,78.0,78.05,76.85,77.55,46461.0
2017-06-09 12:00:00,77.48,77.48,76.2,76.45,16616.0,77.48,77.48,76.2,76.45,16616.0
2017-06-09 12:30:00,76.55,76.7,75.3,75.53,64902.0,76.55,76.7,75.3,75.53,64902.0
2017-06-09 13:00:00,75.5,75.6,74.45,75.2,101385.0,75.5,75.6,74.45,75.2,101385.0
2017-06-09 13:30:00,75.23,75.25,73.15,73.25,295802.0,75.23,75.25,73.15,73.25,295802.0
2017-06-09 14:00:00,73.2,73.25,72.0,72.65,50224.0,73.2,73.25,72.0,72.65,50224.0
2017-06-09 14:30:00,72.7,73.0,71.45,71.6,114505.0,72.7,73.0,71.45,71.6,114505.0
2017-06-09 15:00:00,71.7,72.1,71.4,71.6,56183.0,71.7,72.1,71.4,71.6,56183.0
2017-06-09 15:30:00,71.6,71.6,70.55,71.1,126698.0,71.6,71.6,70.55,71.1,126698.0
2017-06-12 09:30:00,69.45,70.1,66.5,66.75,184385.0,69.45,70.1,66.5,66.75,184385.0
2017-06-12 10:00:00,66.7,68.05,66.25,66.8,123874.0,66.7,68.05,66.25,66.8,123874.0
2017-06-12 10:30:00,66.85,67.5,65.6,67.25,163338.0,66.85,67.5,65.6,67.25,163338.0
2017-06-12 11:00:00,67.25,69.69,67.15,69.53,130659.0,67.25,69.69,67.15,69.53,130659.0
2017-06-12 11:30:00,69.6,69.6,68.2,68.35,77102.0,69.6,69.6,68.2,68.35,77102.0
2017-06-12 12:00:00,68.35,68.9,68.3,68.6,49238.0,68.35,68.9,68.3,68.6,49238.0
2017-06-12 12:30:00,68.5,68.95,68.5,68.65,10409.0,68.5,68.95,68.5,68.65,10409.0
2017-06-12 13:00:00,68.73,68.8,68.55,68.75,20728.0,68.73,68.8,68.55,68.75,20728.0
2017-06-12 13:30:00,68.8,69.1,68.7,68.75,22466.0,68.8,69.1,68.7,68.75,22466.0
2017-06-12 14:00:00,68.8,69.05,68.75,69.0,17130.0,68.8,69.05,68.75,69.0,17130.0
2017-06-12 14:30:00,69.0,69.45,69.0,69.35,34695.0,69.0,69.45,69.0,69.35,34695.0
2017-06-12 15:00:00,69.35,69.4,68.95,69.0,41856.0,69.35,69.4,68.95,69.0,41856.0
2017-06-12 15:30:00,68.95,69.55,68.95,69.45,103016.0,68.95,69.55,68.95,69.45,103016.0
2017-06-13 09:30:00,70.4,71.5,70.05,70.55,55831.0,70.4,71.5,70.05,70.55,55831.0
2017-06-13 10:00:00,70.65,70.7,69.5,69.83,65237.0,70.65,70.7,69.5,69.83,65237.0
2017-06-13 10:30:00,69.9,70.15,68.95,69.05,56891.0,69.9,70.15,68.95,69.05,56891.0
2017-06-13 11:00:00,68.95,70.35,68.95,70.05,26125.0,68.95,70.35,68.95,70.05,26125.0
2017-06-13 11:30:00,70.0,70.55,69.75,70.55,20279.0,70.0,70.55,69.75,70.55,20279.0
2017-06-13 12:00:00,70.5,70.7,70.25,70.3,11127.0,70.5,70.7,70.25,70.3,11127.0
2017-06-13 12:30:00,70.25,70.6,70.1,70.35,9242.0,70.25,70.6,70.1,70.35,9242.0
2017-06-13 13:00:00,70.28,70.28,69.77,69.85,18738.0,70.28,70.28,69.77,69.85,18738.0
2017-06-13 13:30:00,69.75,70.35,69.75,70.35,13060.0,69.75,70.35,69.75,70.35,13060.0
2017-06-13 14:00:00,70.4,70.5,70.2,70.3,16819.0,70.4,70.5,70.2,70.3,16819.0
2017-06-13 14:30:00,70.3,70.55,70.25,70.35,16296.0,70.3,70.55,70.25,70.35,16296.0
2017-06-13 15:00:00,70.35,70.83,70.3,70.8,15278.0,70.35,70.83,70.3,70.8,15278.0
2017-06-13 15:30:00,70.83,70.95,70.5,70.55,57915.0,70.83,70.95,70.5,70.55,57915.0
2017-06-14 09:30:00,70.95,70.95,69.9,70.38,26826.0,70.95,70.95,69.9,70.38,26826.0
2017-06-14 10:00:00,70.25,70.3,69.85,69.85,22091.0,70.25,70.3,69.85,69.85,22091.0
2017-06-14 10:30:00,69.95,70.2,69.75,70.05,23970.0,69.95,70.2,69.75,70.05,23970.0
2017-06-14 11:00:00,69.9,70.2,69.8,70.05,29101.0,69.9,70.2,69.8,70.05,29101.0
2017-06-14 11:30:00,70.05,70.15,69.95,70.0,9807.0,70.05,70.15,69.95,70.0,9807.0
2017-06-14 12:00:00,70.1,70.2,69.8,69.85,24366.0,70.1,70.2,69.8,69.85,24366.0
2017-06-14 12:30:00,69.85,69.9,69.65,69.65,6051.0,69.85,69.9,69.65,69.65,6051.0
2017-06-14 13:00:00,69.6,69.75,69.4,69.45,7455.0,69.6,69.75,69.4,69.45,7455.0
2017-06-14 13:30:00,69.4,69.8,69.15,69.25,23516.0,69.4,69.8,69.15,69.25,23516.0
2017-06-14 14:00:00,69.25,69.6,68.8,69.05,15275.0,69.25,69.6,68.8,69.05,15275.0
2017-06-14 14:30:00,69.1,69.11,67.7,67.9,41042.0,69.1,69.11,67.7,67.9,41042.0
2017-06-14 15:00:00,67.9,67.9,66.9,67.53,80029.0,67.9,67.9,66.9,67.53,80029.0
2017-06-14 15:30:00,67.5,67.6,67.25,67.4,160480.0,67.5,67.6,67.25,67.4,160480.0
2017-06-15 09:30:00,64.85,66.75,64.65,65.5,101531.0,64.85,66.75,64.65,65.5,101531.0
2017-06-15 10:00:00,65.5,65.8,65.13,65.4,41026.0,65.5,65.8,65.13,65.4,41026.0
2017-06-15 10:30:00,65.4,65.5,64.92,65.29,24462.0,65.4,65.5,64.92,65.29,24462.0
2017-06-15 11:00:00,65.25,65.45,64.55,64.6,49755.0,65.25,65.45,64.55,64.6,49755.0
2017-06-15 11:30:00,64.75,65.15,64.7,64.9,21600.0,64.75,65.15,64.7,64.9,21600.0
2017-06-15 12:00:00,64.92,65.45,64.9,65.3,15880.0,64.92,65.45,64.9,65.3,15880.0
2017-06-15 12:30:00,65.3,65.35,65.05,65.25,17873.0,65.3,65.35,65.05,65.25,17873.0
2017-06-15 13:00:00,65.15,65.45,65.0,65.05,20781.0,65.15,65.45,65.0,65.05,20781.0
2017-06-15 13:30:00,65.05,65.13,64.8,64.87,16570.0,65.05,65.13,64.8,64.87,16570.0
2017-06-15 14:00:00,64.85,65.5,64.85,65.3,24633.0,64.85,65.5,64.85,65.3,24633.0
2017-06-15 14:30:00,65.3,65.55,65.0,65.45,32346.0,65.3,65.55,65.0,65.45,32346.0
2017-06-15 15:00:00,65.45,65.7,65.17,65.63,52695.0,65.45,65.7,65.17,65.63,52695.0
2017-06-15 15:30:00,65.6,65.6,65.0,65.35,117848.0,65.6,65.6,65.0,65.35,117848.0
2017-06-16 09:30:00,64.95,67.0,64.85,66.7,68803.0,64.95,67.0,64.85,66.7,68803.0
2017-06-16 10:00:00,66.6,66.75,65.2,65.55,26757.0,66.6,66.75,65.2,65.55,26757.0
2017-06-16 10:30:00,65.45,65.7,65.25,65.3,16136.0,65.45,65.7,65.25,65.3,16136.0
2017-06-16 11:00:00,65.35,65.45,64.85,65.15,44048.0,65.35,65.45,64.85,65.15,44048.0
2017-06-16 11:30:00,65.25,66.0,65.25,65.9,26273.0,65.25,66.0,65.25,65.9,26273.0
2017-06-16 12:00:00,65.9,66.25,65.7,66.15,19378.0,65.9,66.25,65.7,66.15,19378.0
2017-06-16 12:30:00,66.23,66.4,65.95,66.05,16658.0,66.23,66.4,65.95,66.05,16658.0
2017-06-16 13:00:00,66.0,66.25,65.9,66.25,14364.0,66.0,66.25,65.9,66.25,14364.0
2017-06-16 13:30:00,66.25,66.55,66.1,66.55,16286.0,66.25,66.55,66.1,66.55,16286.0
2017-06-16 14:00:00,66.6,66.65,66.4,66.6,11860.0,66.6,66.65,66.4,66.6,11860.0
2017-06-16 14:30:00,66.6,66.75,66.35,66.75,22074.0,66.6,66.75,66.35,66.75,22074.0
2017-06-16 15:00:00,66.75,67.2,66.75,67.2,44254.0,66.75,67.2,66.75,67.2,44254.0
2017-06-16 15:30:00,67.2,67.4,67.0,67.25,64089.0,67.2,67.4,67.0,67.25,64089.0
2017-06-19 09:30:00,68.05,68.65,67.55,67.8,21671.0,68.05,68.65,67.55,67.8,21671.0
2017-06-19 10:00:00,67.8,68.1,66.95,67.25,11701.0,67.8,68.1,66.95,67.25,11701.0
2017-06-19 10:30:00,67.4,67.53,66.85,67.0,30468.0,67.4,67.53,66.85,67.0,30468.0
2017-06-19 11:00:00,67.0,67.3,66.75,67.03,38059.0,67.0,67.3,66.75,67.03,38059.0
2017-06-19 11:30:00,67.05,67.4,66.9,67.3,26456.0,67.05,67.4,66.9,67.3,26456.0
2017-06-19 12:00:00,67.4,67.8,67.3,67.8,18332.0,67.4,67.8,67.3,67.8,18332.0
2017-06-19 12:30:00,67.8,68.15,67.55,68.15,16615.0,67.8,68.15,67.55,68.15,16615.0
2017-06-19 13:00:00,68.05,68.2,67.8,67.9,10710.0,68.05,68.2,67.8,67.9,10710.0
2017-06-19 13:30:00,67.85,68.05,67.8,67.85,13535.0,67.85,68.05,67.8,67.85,13535.0
2017-06-19 14:00:00,67.95,68.6,67.9,68.3,12074.0,67.95,68.6,67.9,68.3,12074.0
2017-06-19 14:30:00,68.25,68.45,68.05,68.05,15009.0,68.25,68.45,68.05,68.05,15009.0
2017-06-19 15:00:00,68.15,68.4,68.05,68.38,18103.0,68.15,68.4,68.05,68.38,18103.0
2017-06-19 15:30:00,68.4,68.6,68.4,68.55,71756.0,68.4,68.6,68.4,68.55,71756.0
2017-06-20 09:30:00,68.55,69.18,68.25,68.95,28678.0,68.55,69.18,68.25,68.95,28678.0
2017-06-20 10:00:00,68.95,69.5,68.85,68.85,10600.0,68.95,69.5,68.85,68.85,10600.0
2017-06-20 10:30:00,68.9,69.05,68.6,68.85,13434.0,68.9,69.05,68.6,68.85,13434.0
2017-06-20 11:00:00,68.75,68.75,67.9,67.9,13206.0,68.75,68.75,67.9,67.9,13206.0
2017-06-20 11:30:00,68.0,68.2,67.5,68.1,10682.0,68.0,68.2,67.5,68.1,10682.0
2017-06-20 12:00:00,68.05,68.1,67.71,67.85,7800.0,68.05,68.1,67.71,67.85,7800.0
2017-06-20 12:30:00,67.8,68.0,67.65,67.85,6300.0,67.8,68.0,67.65,67.85,6300.0
2017-06-20 13:00:00,67.83,68.05,67.8,67.95,6854.0,67.83,68.05,67.8,67.95,6854.0
2017-06-20 13:30:00,67.95,68.05,67.85,67.85,7403.0,67.95,68.05,67.85,67.85,7403.0
2017-06-20 14:00:00,67.88,67.95,67.45,67.5,8205.0,67.88,67.95,67.45,67.5,8205.0
2017-06-20 14:30:00,67.55,67.65,67.2,67.3,14861.0,67.55,67.65,67.2,67.3,14861.0
2017-06-20 15:00:00,67.25,67.35,66.85,67.0,15995.0,67.25,67.35,66.85,67.0,15995.0
2017-06-20 15:30:00,67.0,67.15,66.8,67.0,55596.0,67.0,67.15,66.8,67.0,55596.0
2017-06-21 09:30:00,67.35,68.7,66.75,68.0,16969.0,67.35,68.7,66.75,68.0,16969.0
2017-06-21 10:00:00,68.15,68.55,68.1,68.4,9815.0,68.15,68.55,68.1,68.4,9815.0
2017-06-21 10:30:00,68.4,68.45,67.5,67.75,20775.0,68.4,68.45,67.5,67.75,20775.0
2017-06-21 11:00:00,67.65,67.9,67.4,67.58,37455.0,67.65,67.9,67.4,67.58,37455.0
2017-06-21 11:30:00,67.65,67.65,67.25,67.4,10711.0,67.65,67.65,67.25,67.4,10711.0
2017-06-21 12:00:00,67.45,67.5,66.95,67.15,15651.0,67.45,67.5,66.95,67.15,15651.0
2017-06-21 12:30:00,67.2,67.7,67.2,67.2,21065.0,67.2,67.7,67.2,67.2,21065.0
2017-06-21 13:00:00,67.25,67.9,67.25,67.63,25982.0,67.25,67.9,67.25,67.63,25982.0
2017-06-21 13:30:00,67.6,67.7,67.4,67.5,17504.0,67.6,67.7,67.4,67.5,17504.0
2017-06-21 14:00:00,67.5,67.8,67.45,67.45,34647.0,67.5,67.8,67.45,67.45,34647.0
2017-06-21 14:30:00,67.4,67.45,66.9,66.95,28929.0,67.4,67.45,66.9,66.95,28929.0
2017-06-21 15:00:00,66.95,67.05,66.75,66.95,36732.0,66.95,67.05,66.75,66.95,36732.0
2017-06-21 15:30:00,66.9,67.08,66.75,66.92,76670.0,66.9,67.08,66.75,66.92,76670.0
2017-06-22 09:30:00,67.1,67.25,66.1,66.3,17917.0,67.1,67.25,66.1,66.3,17917.0
2017-06-22 10:00:00,66.3,66.65,66.2,66.65,15467.0,66.3,66.65,66.2,66.65,15467.0
2017-06-22 10:30:00,66.6,67.2,66.6,66.65,20110.0,66.6,67.2,66.6,66.65,20110.0
2017-06-22 11:00:00,66.65,67.1,66.6,66.95,15002.0,66.65,67.1,66.6,66.95,15002.0
2017-06-22 11:30:00,66.95,67.25,66.9,67.2,11807.0,66.95,67.25,66.9,67.2,11807.0
2017-06-22 12:00:00,67.23,67.65,67.22,67.65,7725.0,67.23,67.65,67.22,67.65,7725.0
2017-06-22 12:30:00,67.7,68.1,67.65,68.05,7626.0,67.7,68.1,67.65,68.05,7626.0
2017-06-22 13:00:00,68.0,68.05,67.55,67.63,13606.0,68.0,68.05,67.55,67.63,13606.0
2017-06-22 13:30:00,67.65,67.8,67.6,67.7,6760.0,67.65,67.8,67.6,67.7,6760.0
2017-06-22 14:00:00,67.65,68.0,67.65,67.7,7784.0,67.65,68.0,67.65,67.7,7784.0
2017-06-22 14:30:00,67.67,67.75,67.55,67.63,7891.0,67.67,67.75,67.55,67.63,7891.0
2017-06-22 15:00:00,67.65,67.9,67.5,67.9,13688.0,67.65,67.9,67.5,67.9,13688.0
2017-06-22 15:30:00,67.9,68.1,67.8,67.8,28211.0,67.9,68.1,67.8,67.8,28211.0
2017-06-23 09:30:00,67.85,68.4,67.3,68.35,44036.0,67.85,68.4,67.3,68.35,44036.0
2017-06-23 10:00:00,68.35,68.65,68.3,68.45,6516.0,68.35,68.65,68.3,68.45,6516.0
2017-06-23 10:30:00,68.45,69.0,68.2,68.75,26417.0,68.45,69.0,68.2,68.75,26417.0
2017-06-23 11:00:00,68.75,69.5,68.7,69.05,23640.0,68.75,69.5,68.7,69.05,23640.0
2017-06-23 11:30:00,69.08,69.3,68.9,69.05,16682.0,69.08,69.3,68.9,69.05,16682.0
2017-06-23 12:00:00,69.05,69.05,68.8,69.0,22358.0,69.05,69.05,68.8,69.0,22358.0
2017-06-23 12:30:00,69.0,69.25,68.9,69.0,22382.0,69.0,69.25,68.9,69.0,22382.0
2017-06-23 13:00:00,69.0,69.05,68.9,68.95,10934.0,69.0,69.05,68.9,68.95,10934.0
2017-06-23 13:30:00,69.0,69.0,68.75,68.75,10486.0,69.0,69.0,68.75,68.75,10486.0
2017-06-23 14:00:00,68.7,68.75,68.45,68.45,14079.0,68.7,68.75,68.45,68.45,14079.0
2017-06-23 14:30:00,68.5,68.5,68.25,68.35,12368.0,68.5,68.5,68.25,68.35,12368.0
2017-06-23 15:00:00,68.35,68.5,68.15,68.5,18156.0,68.35,68.5,68.15,68.5,18156.0
2017-06-23 15:30:00,68.6,69.15,68.5,68.95,154922.0,68.6,69.15,68.5,68.95,154922.0
2017-06-26 09:30:00,69.5,69.8,68.9,69.3,18260.0,69.5,69.8,68.9,69.3,18260.0
2017-06-26 10:00:00,69.3,69.3,68.35,69.15,23595.0,69.3,69.3,68.35,69.15,23595.0
2017-06-26 10:30:00,69.2,69.3,68.15,68.55,24186.0,69.2,69.3,68.15,68.55,24186.0
2017-06-26 11:00:00,68.45,68.6,68.15,68.45,23053.0,68.45,68.6,68.15,68.45,23053.0
2017-06-26 11:30:00,68.45,69.0,68.35,68.95,15374.0,68.45,69.0,68.35,68.95,15374.0
2017-06-26 12:00:00,69.0,69.75,69.0,69.65,14725.0,69.0,69.75,69.0,69.65,14725.0
2017-06-26 12:30:00,69.7,69.95,69.55,69.8,11630.0,69.7,69.95,69.55,69.8,11630.0
2017-06-26 13:00:00,69.75,69.85,69.35,69.35,16883.0,69.75,69.85,69.35,69.35,16883.0
2017-06-26 13:30:00,69.4,69.65,69.3,69.4,8151.0,69.4,69.65,69.3,69.4,8151.0
2017-06-26 14:00:00,69.35,69.35,68.7,68.78,11514.0,69.35,69.35,68.7,68.78,11514.0
2017-06-26 14:30:00,68.75,68.8,68.4,68.4,11471.0,68.75,68.8,68.4,68.4,11471.0
2017-06-26 15:00:00,68.4,68.5,68.3,68.45,14903.0,68.4,68.5,68.3,68.45,14903.0
2017-06-26 15:30:00,68.48,68.55,68.15,68.2,44280.0,68.48,68.55,68.15,68.2,44280.0
2017-06-27 09:30:00,68.45,68.9,67.2,67.55,27559.0,68.45,68.9,67.2,67.55,27559.0
2017-06-27 10:00:00,67.55,67.9,67.45,67.65,14279.0,67.55,67.9,67.45,67.65,14279.0
2017-06-27 10:30:00,67.75,67.93,67.35,67.35,13196.0,67.75,67.93,67.35,67.35,13196.0
2017-06-27 11:00:00,67.35,67.6,67.2,67.6,14472.0,67.35,67.6,67.2,67.6,14472.0
2017-06-27 11:30:00,67.55,67.9,67.5,67.83,14139.0,67.55,67.9,67.5,67.83,14139.0
2017-06-27 12:00:00,67.85,68.1,67.85,68.0,11200.0,67.85,68.1,67.85,68.0,11200.0
2017-06-27 12:30:00,68.0,68.1,67.1,67.15,23010.0,68.0,68.1,67.1,67.15,23010.0
2017-06-27 13:00:00,67.15,67.2,66.5,66.6,15596.0,67.15,67.2,66.5,66.6,15596.0
2017-06-27 13:30:00,66.6,66.75,66.17,66.65,44719.0,66.6,66.75,66.17,66.65,44719.0
2017-06-27 14:00:00,66.65,66.75,66.12,66.65,47809.0,66.65,66.75,66.12,66.65,47809.0
2017-06-27 14:30:00,66.69,66.75,66.4,66.55,20339.0,66.69,66.75,66.4,66.55,20339.0
2017-06-27 15:00:00,66.5,66.65,65.9,65.95,35651.0,66.5,66.65,65.9,65.95,35651.0
2017-06-27 15:30:00,65.9,66.3,65.6,65.65,94431.0,65.9,66.3,65.6,65.65,94431.0
2017-06-28 09:30:00,66.3,66.3,64.45,64.79,51844.0,66.3,66.3,64.45,64.79,51844.0
2017-06-28 10:00:00,64.8,66.4,64.8,66.3,10940.0,64.8,66.4,64.8,66.3,10940.0
2017-06-28 10:30:00,66.35,67.15,66.2,67.15,17299.0,66.35,67.15,66.2,67.15,17299.0
2017-06-28 11:00:00,67.1,67.2,66.9,66.9,11447.0,67.1,67.2,66.9,66.9,11447.0
2017-06-28 11:30:00,66.9,67.2,66.65,67.05,7275.0,66.9,67.2,66.65,67.05,7275.0
2017-06-28 12:00:00,67.1,67.25,67.05,67.24,9403.0,67.1,67.25,67.05,67.24,9403.0
2017-06-28 12:30:00,67.3,67.8,67.27,67.6,20627.0,67.3,67.8,67.27,67.6,20627.0
2017-06-28 13:00:00,67.55,67.6,67.15,67.25,28123.0,67.55,67.6,67.15,67.25,28123.0
2017-06-28 13:30:00,67.4,67.6,67.1,67.45,28739.0,67.4,67.6,67.1,67.45,28739.0
2017-06-28 14:00:00,67.3,67.8,67.25,67.5,31516.0,67.3,67.8,67.25,67.5,31516.0
2017-06-28 14:30:00,67.5,68.05,67.45,67.95,13234.0,67.5,68.05,67.45,67.95,13234.0
2017-06-28 15:00:00,67.85,68.05,67.6,67.6,30642.0,67.85,68.05,67.6,67.6,30642.0
2017-06-28 15:30:00,67.7,68.1,67.55,67.85,61389.0,67.7,68.1,67.55,67.85,61389.0
2017-06-29 09:30:00,67.35,67.35,65.55,65.55,11332.0,67.35,67.35,65.55,65.55,11332.0
2017-06-29 10:00:00,65.55,65.55,64.9,65.15,25013.0,65.55,65.55,64.9,65.15,25013.0
2017-06-29 10:30:00,65.2,66.3,65.19,65.75,27510.0,65.2,66.3,65.19,65.75,27510.0
2017-06-29 11:00:00,65.6,65.7,64.4,64.4,18969.0,65.6,65.7,64.4,64.4,18969.0
2017-06-29 11:30:00,64.4,64.7,64.05,64.45,38688.0,64.4,64.7,64.05,64.45,38688.0
2017-06-29 12:00:00,64.4,65.45,64.4,65.1,29144.0,64.4,65.45,64.4,65.1,29144.0
2017-06-29 12:30:00,65.25,65.7,65.25,65.45,33535.0,65.25,65.7,65.25,65.45,33535.0
2017-06-29 13:00:00,65.5,65.95,64.45,64.65,33046.0,65.5,65.95,64.45,64.65,33046.0
2017-06-29 13:30:00,64.63,65.3,64.62,64.88,31501.0,64.63,65.3,64.62,64.88,31501.0
2017-06-29 14:00:00,64.85,64.9,64.55,64.8,36280.0,64.85,64.9,64.55,64.8,36280.0
2017-06-29 14:30:00,64.9,64.9,64.55,64.75,34468.0,64.9,64.9,64.55,64.75,34468.0
2017-06-29 15:00:00,64.7,65.3,64.7,65.0,28188.0,64.7,65.3,64.7,65.0,28188.0
2017-06-29 15:30:00,65.05,65.35,65.0,65.25,51377.0,65.05,65.35,65.0,65.25,51377.0
2017-06-30 09:30:00,65.25,65.75,64.9,65.0,12774.0,65.25,65.75,64.9,65.0,12774.0
2017-06-30 10:00:00,65.1,65.45,64.85,65.45,5274.0,65.1,65.45,64.85,65.45,5274.0
2017-06-30 10:30:00,65.4,66.05,65.35,65.6,19667.0,65.4,66.05,65.35,65.6,19667.0
2017-06-30 11:00:00,65.5,66.2,65.4,66.15,5798.0,65.5,66.2,65.4,66.15,5798.0
2017-06-30 11:30:00,66.0,66.3,65.95,66.2,7350.0,66.0,66.3,65.95,66.2,7350.0
2017-06-30 12:00:00,66.1,66.35,66.0,66.3,7300.0,66.1,66.35,66.0,66.3,7300.0
2017-06-30 12:30:00,66.25,66.3,65.95,66.05,9529.0,66.25,66.3,65.95,66.05,9529.0
2017-06-30 13:00:00,66.1,66.15,65.9,66.1,9542.0,66.1,66.15,65.9,66.1,9542.0
2017-06-30 13:30:00,66.0,66.2,65.95,66.08,8000.0,66.0,66.2,65.95,66.08,8000.0
2017-06-30 14:00:00,66.15,66.3,66.05,66.15,11240.0,66.15,66.3,66.05,66.15,11240.0
2017-06-30 14:30:00,66.1,66.2,66.0,66.1,15649.0,66.1,66.2,66.0,66.1,15649.0
2017-06-30 15:00:00,66.05,66.13,65.9,66.05,14064.0,66.05,66.13,65.9,66.05,14064.0
2017-06-30 15:30:00,66.0,66.15,65.7,65.7,45626.0,66.0,66.15,65.7,65.7,45626.0
2017-07-03 09:30:00,66.3,66.3,64.7,64.8,17286.0,66.3,66.3,64.7,64.8,17286.0
2017-07-03 10:00:00,64.95,65.15,64.5,64.65,9243.0,64.95,65.15,64.5,64.65,9243.0
2017-07-03 10:30:00,64.65,64.8,63.75,63.75,10511.0,64.65,64.8,63.75,63.75,10511.0
2017-07-03 11:00:00,63.75,63.85,63.15,63.75,17613.0,63.75,63.85,63.15,63.75,17613.0
2017-07-03 11:30:00,63.85,63.95,63.65,63.95,8529.0,63.85,63.95,63.65,63.95,8529.0
2017-07-03 12:00:00,64.0,64.05,63.65,63.8,7964.0,64.0,64.05,63.65,63.8,7964.0
2017-07-03 12:30:00,63.75,64.05,63.3,63.65,23370.0,63.75,64.05,63.3,63.65,23370.0
2017-07-05 09:30:00,63.7,64.65,63.65,63.65,13861.0,63.7,64.65,63.65,63.65,13861.0
2017-07-05 10:00:00,63.8,63.8,63.2,63.28,8184.0,63.8,63.8,63.2,63.28,8184.0
2017-07-05 10:30:00,63.35,64.75,63.35,63.95,18310.0,63.35,64.75,63.35,63.95,18310.0
2017-07-05 11:00:00,63.95,64.0,63.6,63.9,13284.0,63.95,64.0,63.6,63.9,13284.0
2017-07-05 11:30:00,63.9,63.9,63.3,63.7,16076.0,63.9,63.9,63.3,63.7,16076.0
2017-07-05 12:00:00,63.65,63.75,63.57,63.65,9952.0,63.65,63.75,63.57,63.65,9952.0
2017-07-05 12:30:00,63.7,63.85,63.65,63.8,10142.0,63.7,63.85,63.65,63.8,10142.0
2017-07-05 13:00:00,63.8,64.25,63.8,64.25,11615.0,63.8,64.25,63.8,64.25,11615.0
2017-07-05 13:30:00,64.22,64.25,63.8,63.8,5099.0,64.22,64.25,63.8,63.8,5099.0
2017-07-05 14:00:00,63.9,64.25,63.85,64.2,6570.0,63.9,64.25,63.85,64.2,6570.0
2017-07-05 14:30:00,64.2,64.45,63.8,63.8,7762.0,64.2,64.45,63.8,63.8,7762.0
2017-07-05 15:00:00,63.8,63.95,63.65,63.85,17078.0,63.8,63.95,63.65,63.85,17078.0
2017-07-05 15:30:00,63.83,64.4,63.82,64.25,54691.0,63.83,64.4,63.82,64.25,54691.0
2017-07-06 09:30:00,63.2,64.05,63.0,64.05,28289.0,63.2,64.05,63.0,64.05,28289.0
2017-07-06 10:00:00,64.0,64.05,63.45,63.45,32650.0,64.0,64.05,63.45,63.45,32650.0
2017-07-06 10:30:00,63.61,64.15,63.45,64.01,18599.0,63.61,64.15,63.45,64.01,18599.0
2017-07-06 11:00:00,64.0,64.25,63.75,64.25,4691.0,64.0,64.25,63.75,64.25,4691.0
2017-07-06 11:30:00,64.3,64.65,63.95,63.96,15333.0,64.3,64.65,63.95,63.96,15333.0
2017-07-06 12:00:00,64.0,64.15,63.65,63.65,5000.0,64.0,64.15,63.65,63.65,5000.0
2017-07-06 12:30:00,63.7,64.45,63.6,64.28,5714.0,63.7,64.45,63.6,64.28,5714.0
2017-07-06 13:00:00,64.3,64.3,63.75,64.05,21199.0,64.3,64.3,63.75,64.05,21199.0
2017-07-06 13:30:00,64.15,64.15,63.75,63.75,21073.0,64.15,64.15,63.75,63.75,21073.0
2017-07-06 14:00:00,63.75,64.1,63.6,64.1,11510.0,63.75,64.1,63.6,64.1,11510.0
2017-07-06 14:30:00,64.0,64.0,63.4,63.4,10067.0,64.0,64.0,63.4,63.4,10067.0
2017-07-06 15:00:00,63.4,63.65,63.35,63.5,20937.0,63.4,63.65,63.35,63.5,20937.0
2017-07-06 15:30:00,63.4,63.7,63.2,63.65,58688.0,63.4,63.7,63.2,63.65,58688.0
2017-07-07 09:30:00,63.95,65.15,63.4,65.15,20808.0,63.95,65.15,63.4,65.15,20808.0
2017-07-07 10:00:00,65.1,65.2,64.5,64.5,26073.0,65.1,65.2,64.5,64.5,26073.0
2017-07-07 10:30:00,64.5,64.85,64.5,64.85,14249.0,64.5,64.85,64.5,64.85,14249.0
2017-07-07 11:00:00,64.8,65.2,64.8,65.15,13343.0,64.8,65.2,64.8,65.15,13343.0
2017-07-07 11:30:00,65.2,65.55,65.15,65.15,9583.0,65.2,65.55,65.15,65.15,9583.0
2017-07-07 12:00:00,65.15,65.3,65.05,65.1,15313.0,65.15,65.3,65.05,65.1,15313.0
2017-07-07 12:30:00,65.2,65.4,64.95,65.4,16344.0,65.2,65.4,64.95,65.4,16344.0
2017-07-07 13:00:00,65.25,65.6,65.25,65.48,8366.0,65.25,65.6,65.25,65.48,8366.0
2017-07-07 13:30:00,65.55,65.65,65.45,65.55,8865.0,65.55,65.65,65.45,65.55,8865.0
2017-07-07 14:00:00,65.5,65.6,65.25,65.25,8856.0,65.5,65.6,65.25,65.25,8856.0
2017-07-07 14:30:00,65.25,65.35,65.1,65.1,11597.0,65.25,65.35,65.1,65.1,11597.0
2017-07-07 15:00:00,65.15,65.23,64.95,65.1,26980.0,65.15,65.23,64.95,65.1,26980.0
2017-07-07 15:30:00,65.1,65.35,65.05,65.2,48003.0,65.1,65.35,65.05,65.2,48003.0
2017-07-10 09:30:00,65.15,65.85,64.92,65.15,17412.0,65.15,65.85,64.92,65.15,17412.0
2017-07-10 10:00:00,65.08,65.75,65.07,65.6,12695.0,65.08,65.75,65.07,65.6,12695.0
2017-07-10 10:30:00,65.55,65.6,65.3,65.55,8668.0,65.55,65.6,65.3,65.55,8668.0
2017-07-10 11:00:00,65.55,65.9,65.5,65.75,10596.0,65.55,65.9,65.5,65.75,10596.0
2017-07-10 11:30:00,65.8,66.5,65.8,66.2,24922.0,65.8,66.5,65.8,66.2,24922.0
2017-07-10 12:00:00,66.25,66.45,66.1,66.45,4900.0,66.25,66.45,66.1,66.45,4900.0
2017-07-10 12:30:00,66.35,66.5,66.25,66.48,8497.0,66.35,66.5,66.25,66.48,8497.0
2017-07-10 13:00:00,66.45,66.75,66.45,66.55,19748.0,66.45,66.75,66.45,66.55,19748.0
2017-07-10 13:30:00,66.45,66.5,66.3,66.5,9504.0,66.45,66.5,66.3,66.5,9504.0
2017-07-10 14:00:00,66.5,66.53,66.25,66.4,6104.0,66.5,66.53,66.25,66.4,6104.0
2017-07-10 14:30:00,66.25,66.35,66.1,66.25,7442.0,66.25,66.35,66.1,66.25,7442.0
2017-07-10 15:00:00,66.25,66.3,66.1,66.23,11916.0,66.25,66.3,66.1,66.23,11916.0
2017-07-10 15:30:00,66.25,66.4,65.9,66.05,37260.0,66.25,66.4,65.9,66.05,37260.0
2017-07-11 09:30:00,66.0,67.1,65.8,67.05,9450.0,66.0,67.1,65.8,67.05,9450.0
2017-07-11 10:00:00,66.9,67.35,66.75,67.1,11572.0,66.9,67.35,66.75,67.1,11572.0
2017-07-11 10:30:00,67.1,67.4,67.05,67.08,12624.0,67.1,67.4,67.05,67.08,12624.0
2017-07-11 11:00:00,67.0,67.0,66.1,66.45,22890.0,67.0,67.0,66.1,66.45,22890.0
2017-07-11 11:30:00,66.5,67.2,66.5,67.15,11631.0,66.5,67.2,66.5,67.15,11631.0
2017-07-11 12:00:00,67.1,67.2,66.55,66.95,7949.0,67.1,67.2,66.55,66.95,7949.0
2017-07-11 12:30:00,67.0,67.05,66.7,66.85,5705.0,67.0,67.05,66.7,66.85,5705.0
2017-07-11 13:00:00,66.8,67.45,66.8,67.3,11791.0,66.8,67.45,66.8,67.3,11791.0
2017-07-11 13:30:00,67.28,67.55,66.95,67.42,31704.0,67.28,67.55,66.95,67.42,31704.0
2017-07-11 14:00:00,67.45,67.5,67.35,67.45,8396.0,67.45,67.5,67.35,67.45,8396.0
2017-07-11 14:30:00,67.46,67.6,67.3,67.35,20191.0,67.46,67.6,67.3,67.35,20191.0
2017-07-11 15:00:00,67.35,67.7,67.25,67.7,10899.0,67.35,67.7,67.25,67.7,10899.0
2017-07-11 15:30:00,67.65,67.8,67.4,67.55,43422.0,67.65,67.8,67.4,67.55,43422.0
2017-07-12 09:30:00,68.4,69.65,68.25,69.03,110661.0,68.4,69.65,68.25,69.03,110661.0
2017-07-12 10:00:00,69.1,69.4,68.8,69.4,19945.0,69.1,69.4,68.8,69.4,19945.0
2017-07-12 10:30:00,69.35,69.45,69.0,69.0,64695.0,69.35,69.45,69.0,69.0,64695.0
2017-07-12 11:00:00,69.05,69.05,68.7,68.9,11754.0,69.05,69.05,68.7,68.9,11754.0
2017-07-12 11:30:00,68.8,69.45,68.8,69.35,12431.0,68.8,69.45,68.8,69.35,12431.0
2017-07-12 12:00:00,69.45,69.45,68.95,69.05,3946.0,69.45,69.45,68.95,69.05,3946.0
2017-07-12 12:30:00,69.1,69.15,68.85,68.9,5151.0,69.1,69.15,68.85,68.9,5151.0
2017-07-12 13:00:00,68.9,68.9,68.47,68.7,14134.0,68.9,68.9,68.47,68.7,14134.0
2017-07-12 13:30:00,68.75,69.0,68.65,68.75,7947.0,68.75,69.0,68.65,68.75,7947.0
2017-07-12 14:00:00,68.75,68.9,68.65,68.85,6300.0,68.75,68.9,68.65,68.85,6300.0
2017-07-12 14:30:00,68.85,69.05,68.75,69.0,9393.0,68.85,69.05,68.75,69.0,9393.0
2017-07-12 15:00:00,69.0,69.5,68.95,69.15,14575.0,69.0,69.5,68.95,69.15,14575.0
2017-07-12 15:30:00,69.2,69.55,69.2,69.55,46806.0,69.2,69.55,69.2,69.55,46806.0
2017-07-13 09:30:00,69.7,70.1,69.25,70.1,37890.0,69.7,70.1,69.25,70.1,37890.0
2017-07-13 10:00:00,70.1,70.4,69.8,69.9,23935.0,70.1,70.4,69.8,69.9,23935.0
2017-07-13 10:30:00,69.85,70.05,69.55,69.9,10965.0,69.85,70.05,69.55,69.9,10965.0
2017-07-13 11:00:00,69.9,70.4,69.85,70.3,12878.0,69.9,70.4,69.85,70.3,12878.0
2017-07-13 11:30:00,70.2,70.25,69.6,70.15,38447.0,70.2,70.25,69.6,70.15,38447.0
2017-07-13 12:00:00,70.1,70.2,70.05,70.15,7009.0,70.1,70.2,70.05,70.15,7009.0
2017-07-13 12:30:00,70.1,70.25,69.95,70.15,7789.0,70.1,70.25,69.95,70.15,7789.0
2017-07-13 13:00:00,70.15,70.2,70.07,70.15,12076.0,70.15,70.2,70.07,70.15,12076.0
2017-07-13 13:30:00,70.15,70.45,70.0,70.2,39043.0,70.15,70.45,70.0,70.2,39043.0
2017-07-13 14:00:00,70.1,71.25,70.05,70.65,51510.0,70.1,71.25,70.05,70.65,51510.0
2017-07-13 14:30:00,70.6,71.05,70.55,70.85,19160.0,70.6,71.05,70.55,70.85,19160.0
2017-07-13 15:00:00,70.8,71.1,70.75,70.98,43636.0,70.8,71.1,70.75,70.98,43636.0
2017-07-13 15:30:00,70.95,71.45,70.85,71.4,134408.0,70.95,71.45,70.85,71.4,134408.0
2017-07-14 09:30:00,71.9,71.9,71.4,71.7,15565.0,71.9,71.9,71.4,71.7,15565.0
2017-07-14 10:00:00,71.7,71.9,71.45,71.7,11980.0,71.7,71.9,71.45,71.7,11980.0
2017-07-14 10:30:00,71.65,71.85,71.45,71.6,50462.0,71.65,71.85,71.45,71.6,50462.0
2017-07-14 11:00:00,71.6,72.25,71.55,72.1,31598.0,71.6,72.25,71.55,72.1,31598.0
2017-07-14 11:30:00,72.05,72.05,71.6,71.8,39750.0,72.05,72.05,71.6,71.8,39750.0
2017-07-14 12:00:00,71.75,71.75,71.6,71.7,5635.0,71.75,71.75,71.6,71.7,5635.0
2017-07-14 12:30:00,71.7,71.8,71.6,71.75,7138.0,71.7,71.8,71.6,71.75,7138.0
2017-07-14 13:00:00,71.65,71.95,71.65,71.85,5557.0,71.65,71.95,71.65,71.85,5557.0
2017-07-14 13:30:00,71.85,71.95,71.65,71.85,7487.0,71.85,71.95,71.65,71.85,7487.0
2017-07-14 14:00:00,71.85,72.2,71.85,72.15,9754.0,71.85,72.2,71.85,72.15,9754.0
2017-07-14 14:30:00,72.2,72.25,71.9,72.05,8084.0,72.2,72.25,71.9,72.05,8084.0
2017-07-14 15:00:00,72.05,72.3,72.0,72.28,10955.0,72.05,72.3,72.0,72.28,10955.0
2017-07-14 15:30:00,72.25,72.45,71.8,71.95,69802.0,72.25,72.45,71.8,71.95,69802.0
2017-07-17 09:30:00,71.9,72.0,71.2,71.4,15173.0,71.9,72.0,71.2,71.4,15173.0
2017-07-17 10:00:00,71.45,71.9,71.35,71.71,8838.0,71.45,71.9,71.35,71.71,8838.0
2017-07-17 10:30:00,71.75,71.9,71.4,71.55,10535.0,71.75,71.9,71.4,71.55,10535.0
2017-07-17 11:00:00,71.5,71.65,71.15,71.2,7100.0,71.5,71.65,71.15,71.2,7100.0
2017-07-17 11:30:00,71.15,71.35,70.85,71.08,13243.0,71.15,71.35,70.85,71.08,13243.0
2017-07-17 12:00:00,71.1,71.4,70.8,71.4,24446.0,71.1,71.4,70.8,71.4,24446.0
2017-07-17 12:30:00,71.3,72.15,71.3,71.98,14058.0,71.3,72.15,71.3,71.98,14058.0
2017-07-17 13:00:00,71.95,72.45,71.95,72.4,28986.0,71.95,72.45,71.95,72.4,28986.0
2017-07-17 13:30:00,72.35,72.45,72.3,72.45,9621.0,72.35,72.45,72.3,72.45,9621.0
2017-07-17 14:00:00,72.35,72.8,72.25,72.75,21836.0,72.35,72.8,72.25,72.75,21836.0
2017-07-17 14:30:00,72.73,72.9,72.55,72.55,13522.0,72.73,72.9,72.55,72.55,13522.0
2017-07-17 15:00:00,72.55,72.9,72.45,72.55,18843.0,72.55,72.9,72.45,72.55,18843.0
2017-07-17 15:30:00,72.5,72.8,72.3,72.35,31353.0,72.5,72.8,72.3,72.35,31353.0
2017-07-18 09:30:00,72.05,72.6,71.1,72.53,17983.0,72.05,72.6,71.1,72.53,17983.0
2017-07-18 10:00:00,72.25,72.85,72.25,72.75,6300.0,72.25,72.85,72.25,72.75,6300.0
2017-07-18 10:30:00,72.7,72.88,72.0,72.85,10079.0,72.7,72.88,72.0,72.85,10079.0
2017-07-18 11:00:00,72.9,72.9,72.15,72.15,15195.0,72.9,72.9,72.15,72.15,15195.0
2017-07-18 11:30:00,72.25,72.4,72.1,72.35,12397.0,72.25,72.4,72.1,72.35,12397.0
2017-07-18 12:00:00,72.35,72.45,72.24,72.4,5143.0,72.35,72.45,72.24,72.4,5143.0
2017-07-18 12:30:00,72.35,72.4,72.05,72.15,8059.0,72.35,72.4,72.05,72.15,8059.0
2017-07-18 13:00:00,72.15,72.7,72.15,72.5,31354.0,72.15,72.7,72.15,72.5,31354.0
2017-07-18 13:30:00,72.5,72.6,72.4,72.4,7272.0,72.5,72.6,72.4,72.4,7272.0
2017-07-18 14:00:00,72.4,72.55,72.3,72.35,7272.0,72.4,72.55,72.3,72.35,7272.0
2017-07-18 14:30:00,72.35,72.5,72.2,72.25,5300.0,72.35,72.5,72.2,72.25,5300.0
2017-07-18 15:00:00,72.25,72.35,72.1,72.15,12152.0,72.25,72.35,72.1,72.15,12152.0
2017-07-18 15:30:00,72.25,72.35,72.0,72.25,42618.0,72.25,72.35,72.0,72.25,42618.0
2017-07-19 09:30:00,72.85,73.2,72.6,72.95,15541.0,72.85,73.2,72.6,72.95,15541.0
2017-07-19 10:00:00,72.95,73.45,72.75,73.25,31553.0,72.95,73.45,72.75,73.25,31553.0
2017-07-19 10:30:00,73.2,73.4,72.95,73.2,19927.0,73.2,73.4,72.95,73.2,19927.0
2017-07-19 11:00:00,73.23,73.35,73.1,73.1,13481.0,73.23,73.35,73.1,73.1,13481.0
2017-07-19 11:30:00,73.08,73.35,73.0,73.3,5162.0,73.08,73.35,73.0,73.3,5162.0
2017-07-19 12:00:00,73.25,73.75,73.25,73.5,6884.0,73.25,73.75,73.25,73.5,6884.0
2017-07-19 12:30:00,73.5,73.75,73.4,73.4,7740.0,73.5,73.75,73.4,73.4,7740.0
2017-07-19 13:00:00,73.45,73.75,73.3,73.5,21647.0,73.45,73.75,73.3,73.5,21647.0
2017-07-19 13:30:00,73.5,73.58,73.35,73.5,21628.0,73.5,73.58,73.35,73.5,21628.0
2017-07-19 14:00:00,73.5,73.6,73.45,73.5,4534.0,73.5,73.6,73.45,73.5,4534.0
2017-07-19 14:30:00,73.55,73.65,73.45,73.65,5048.0,73.55,73.65,73.45,73.65,5048.0
2017-07-19 15:00:00,73.6,74.05,73.6,74.0,8222.0,73.6,74.05,73.6,74.0,8222.0
2017-07-19 15:30:00,74.1,74.1,73.82,74.05,37586.0,74.1,74.1,73.82,74.05,37586.0
2017-07-20 09:30:00,74.25,75.0,73.5,74.65,54460.0,74.25,75.0,73.5,74.65,54460.0
2017-07-20 10:00:00,74.5,75.0,74.35,74.7,85905.0,74.5,75.0,74.35,74.7,85905.0
2017-07-20 10:30:00,74.65,75.2,74.35,75.1,48654.0,74.65,75.2,74.35,75.1,48654.0
2017-07-20 11:00:00,75.05,75.35,74.75,74.9,71003.0,75.05,75.35,74.75,74.9,71003.0
2017-07-20 11:30:00,74.8,75.1,74.8,74.95,18331.0,74.8,75.1,74.8,74.95,18331.0
2017-07-20 12:00:00,74.95,75.25,74.85,75.0,67688.0,74.95,75.25,74.85,75.0,67688.0
2017-07-20 12:30:00,74.9,74.95,74.65,74.75,13507.0,74.9,74.95,74.65,74.75,13507.0
2017-07-20 13:00:00,74.75,74.95,74.6,74.78,37412.0,74.75,74.95,74.6,74.78,37412.0
2017-07-20 13:30:00,74.7,75.1,74.65,74.95,36710.0,74.7,75.1,74.65,74.95,36710.0
2017-07-20 14:00:00,75.05,75.15,74.8,74.95,14053.0,75.05,75.15,74.8,74.95,14053.0
2017-07-20 14:30:00,74.95,74.95,74.15,74.4,19221.0,74.95,74.95,74.15,74.4,19221.0
2017-07-20 15:00:00,74.4,74.65,74.25,74.5,16995.0,74.4,74.65,74.25,74.5,16995.0
2017-07-20 15:30:00,74.5,74.5,73.85,73.95,129569.0,74.5,74.5,73.85,73.95,129569.0
2017-07-21 09:30:00,73.9,73.95,73.05,73.95,57215.0,73.9,73.95,73.05,73.95,57215.0
2017-07-21 10:00:00,73.8,73.9,73.6,73.8,10336.0,73.8,73.9,73.6,73.8,10336.0
2017-07-21 10:30:00,73.85,74.0,73.5,73.85,16074.0,73.85,74.0,73.5,73.85,16074.0
2017-07-21 11:00:00,73.85,73.95,73.5,73.75,13826.0,73.85,73.95,73.5,73.75,13826.0
2017-07-21 11:30:00,73.75,73.8,73.45,73.5,16420.0,73.75,73.8,73.45,73.5,16420.0
2017-07-21 12:00:00,73.45,74.2,73.35,74.15,23161.0,73.45,74.2,73.35,74.15,23161.0
2017-07-21 12:30:00,74.2,74.25,74.05,74.1,9945.0,74.2,74.25,74.05,74.1,9945.0
2017-07-21 13:00:00,74.1,74.2,73.65,73.65,7020.0,74.1,74.2,73.65,73.65,7020.0
2017-07-21 13:30:00,73.6,73.65,73.35,73.55,13670.0,73.6,73.65,73.35,73.55,13670.0
2017-07-21 14:00:00,73.55,73.65,73.45,73.5,23028.0,73.55,73.65,73.45,73.5,23028.0
2017-07-21 14:30:00,73.5,73.75,73.5,73.5,13629.0,73.5,73.75,73.5,73.5,13629.0
2017-07-21 15:00:00,73.5,73.65,73.25,73.4,22964.0,73.5,73.65,73.25,73.4,22964.0
2017-07-21 15:30:00,73.45,73.7,73.4,73.55,53280.0,73.45,73.7,73.4,73.55,53280.0
2017-07-24 09:30:00,73.55,73.9,73.2,73.9,21960.0,73.55,73.9,73.2,73.9,21960.0
2017-07-24 10:00:00,73.85,73.9,73.35,73.48,39091.0,73.85,73.9,73.35,73.48,39091.0
2017-07-24 10:30:00,73.45,73.6,72.9,73.0,101989.0,73.45,73.6,72.9,73.0,101989.0
2017-07-24 11:00:00,73.05,73.1,72.9,72.9,34760.0,73.05,73.1,72.9,72.9,34760.0
2017-07-24 11:30:00,73.0,73.08,72.9,73.05,19724.0,73.0,73.08,72.9,73.05,19724.0
2017-07-24 12:00:00,73.05,73.5,73.0,73.35,20275.0,73.05,73.5,73.0,73.35,20275.0
2017-07-24 12:30:00,73.3,73.45,73.3,73.42,30187.0,73.3,73.45,73.3,73.42,30187.0
2017-07-24 13:00:00,73.45,73.65,73.2,73.35,42472.0,73.45,73.65,73.2,73.35,42472.0
2017-07-24 13:30:00,73.33,74.3,73.3,74.3,12585.0,73.33,74.3,73.3,74.3,12585.0
2017-07-24 14:00:00,74.35,74.6,74.15,74.55,9420.0,74.35,74.6,74.15,74.55,9420.0
2017-07-24 14:30:00,74.55,74.8,74.5,74.65,15975.0,74.55,74.8,74.5,74.65,15975.0
2017-07-24 15:00:00,74.65,74.8,74.45,74.78,17639.0,74.65,74.8,74.45,74.78,17639.0
2017-07-24 15:30:00,74.75,75.45,74.7,75.45,73450.0,74.75,75.45,74.7,75.45,73450.0
2017-07-25 09:30:00,75.65,75.7,74.45,74.65,14060.0,75.65,75.7,74.45,74.65,14060.0
2017-07-25 10:00:00,74.7,74.9,74.35,74.45,10609.0,74.7,74.9,74.35,74.45,10609.0
2017-07-25 10:30:00,74.45,74.5,74.15,74.25,5150.0,74.45,74.5,74.15,74.25,5150.0
2017-07-25 11:00:00,74.35,74.53,74.25,74.5,7660.0,74.35,74.53,74.25,74.5,7660.0
2017-07-25 11:30:00,74.4,74.55,74.2,74.5,6770.0,74.4,74.55,74.2,74.5,6770.0
2017-07-25 12:00:00,74.5,74.5,74.1,74.15,9628.0,74.5,74.5,74.1,74.15,9628.0
2017-07-25 12:30:00,74.15,74.3,74.1,74.25,4192.0,74.15,74.3,74.1,74.25,4192.0
2017-07-25 13:00:00,74.25,74.35,74.05,74.35,6473.0,74.25,74.35,74.05,74.35,6473.0
2017-07-25 13:30:00,74.35,74.5,74.3,74.5,6509.0,74.35,74.5,74.3,74.5,6509.0
2017-07-25 14:00:00,74.5,74.5,74.0,74.2,13684.0,74.5,74.5,74.0,74.2,13684.0
2017-07-25 14:30:00,74.15,74.4,74.12,74.4,11647.0,74.15,74.4,74.12,74.4,11647.0
2017-07-25 15:00:00,74.4,74.6,74.3,74.55,11901.0,74.4,74.6,74.3,74.55,11901.0
2017-07-25 15:30:00,74.55,74.8,74.4,74.75,36247.0,74.55,74.8,74.4,74.75,36247.0
2017-07-26 09:30:00,74.75,74.9,73.35,73.8,54861.0,74.75,74.9,73.35,73.8,54861.0
2017-07-26 10:00:00,73.8,74.4,73.65,74.35,39759.0,73.8,74.4,73.65,74.35,39759.0
2017-07-26 10:30:00,74.35,74.35,73.8,73.8,16477.0,74.35,74.35,73.8,73.8,16477.0
2017-07-26 11:00:00,73.8,73.85,73.55,73.7,20629.0,73.8,73.85,73.55,73.7,20629.0
2017-07-26 11:30:00,73.75,74.65,73.7,74.6,22896.0,73.75,74.65,73.7,74.6,22896.0
2017-07-26 12:00:00,74.55,75.1,74.55,74.95,8760.0,74.55,75.1,74.55,74.95,8760.0
2017-07-26 12:30:00,74.95,74.95,74.6,74.8,2603.0,74.95,74.95,74.6,74.8,2603.0
2017-07-26 13:00:00,74.85,75.15,74.7,74.85,5749.0,74.85,75.15,74.7,74.85,5749.0
2017-07-26 13:30:00,74.95,75.25,74.94,75.2,7853.0,74.95,75.25,74.94,75.2,7853.0
2017-07-26 14:00:00,75.2,75.3,75.1,75.2,3095.0,75.2,75.3,75.1,75.2,3095.0
2017-07-26 14:30:00,75.1,75.15,74.8,74.9,10532.0,75.1,75.15,74.8,74.9,10532.0
2017-07-26 15:00:00,74.89,75.4,74.88,75.35,9548.0,74.89,75.4,74.88,75.35,9548.0
2017-07-26 15:30:00,75.45,75.45,75.15,75.28,31275.0,75.45,75.45,75.15,75.28,31275.0
2017-07-27 09:30:00,76.05,76.1,75.65,75.65,12080.0,76.05,76.1,75.65,75.65,12080.0
2017-07-27 10:00:00,75.6,76.05,75.6,75.8,7046.0,75.6,76.05,75.6,75.8,7046.0
2017-07-27 10:30:00,75.7,75.85,75.53,75.55,7848.0,75.7,75.85,75.53,75.55,7848.0
2017-07-27 11:00:00,75.55,75.6,75.4,75.53,4509.0,75.55,75.6,75.4,75.53,4509.0
2017-07-27 11:30:00,75.55,75.6,75.1,75.15,7709.0,75.55,75.6,75.1,75.15,7709.0
2017-07-27 12:00:00,75.17,75.18,74.5,74.6,23459.0,75.17,75.18,74.5,74.6,23459.0
2017-07-27 12:30:00,74.6,74.7,72.7,72.8,35146.0,74.6,74.7,72.7,72.8,35146.0
2017-07-27 13:00:00,72.7,73.3,71.4,71.7,28141.0,72.7,73.3,71.4,71.7,28141.0
2017-07-27 13:30:00,71.7,73.1,71.35,72.75,27262.0,71.7,73.1,71.35,72.75,27262.0
2017-07-27 14:00:00,72.65,73.3,72.5,73.0,18292.0,72.65,73.3,72.5,73.0,18292.0
2017-07-27 14:30:00,73.25,73.3,72.25,72.67,21870.0,73.25,73.3,72.25,72.67,21870.0
2017-07-27 15:00:00,72.6,72.9,72.45,72.5,10884.0,72.6,72.9,72.45,72.5,10884.0
2017-07-27 15:30:00,72.5,73.05,72.45,72.9,76519.0,72.5,73.05,72.45,72.9,76519.0
2017-07-28 09:30:00,72.35,73.4,72.0,72.75,17617.0,72.35,73.4,72.0,72.75,17617.0
2017-07-28 10:00:00,72.8,72.9,72.35,72.55,6450.0,72.8,72.9,72.35,72.55,6450.0
2017-07-28 10:30:00,72.5,72.65,72.15,72.45,8556.0,72.5,72.65,72.15,72.45,8556.0
2017-07-28 11:00:00,72.6,73.0,72.4,72.75,8566.0,72.6,73.0,72.4,72.75,8566.0
2017-07-28 11:30:00,72.75,72.75,72.3,72.6,21490.0,72.75,72.75,72.3,72.6,21490.0
2017-07-28 12:00:00,72.6,72.95,72.6,72.9,28822.0,72.6,72.95,72.6,72.9,28822.0
2017-07-28 12:30:00,73.0,73.45,72.95,73.42,8394.0,73.0,73.45,72.95,73.42,8394.0
2017-07-28 13:00:00,73.35,73.4,73.1,73.2,8097.0,73.35,73.4,73.1,73.2,8097.0
2017-07-28 13:30:00,73.25,73.4,72.95,73.05,14503.0,73.25,73.4,72.95,73.05,14503.0
2017-07-28 14:00:00,73.05,73.15,72.95,72.95,17436.0,73.05,73.15,72.95,72.95,17436.0
2017-07-28 14:30:00,72.95,73.2,72.7,72.95,38936.0,72.95,73.2,72.7,72.95,38936.0
2017-07-28 15:00:00,72.98,73.0,72.25,72.25,33927.0,72.98,73.0,72.25,72.25,33927.0
2017-07-28 15:30:00,72.3,72.7,72.22,72.53,92342.0,72.3,72.7,72.22,72.53,92342.0
2017-07-31 09:30:00,73.15,73.55,72.7,72.7,27247.0,73.15,73.55,72.7,72.7,27247.0
2017-07-31 10:00:00,72.9,72.9,71.9,72.13,40642.0,72.9,72.9,71.9,72.13,40642.0
2017-07-31 10:30:00,72.08,72.7,71.2,72.6,41732.0,72.08,72.7,71.2,72.6,41732.0
2017-07-31 11:00:00,72.65,72.8,72.1,72.73,48358.0,72.65,72.8,72.1,72.73,48358.0
2017-07-31 11:30:00,72.85,73.6,72.85,73.5,12536.0,72.85,73.6,72.85,73.5,12536.0
2017-07-31 12:00:00,73.4,73.45,72.4,72.83,45733.0,73.4,73.45,72.4,72.83,45733.0
2017-07-31 12:30:00,72.85,73.65,72.45,72.45,58176.0,72.85,73.65,72.45,72.45,58176.0
2017-07-31 13:00:00,72.45,72.7,72.15,72.65,25783.0,72.45,72.7,72.15,72.65,25783.0
2017-07-31 13:30:00,72.55,72.6,71.75,72.1,50957.0,72.55,72.6,71.75,72.1,50957.0
2017-07-31 14:00:00,72.05,72.23,71.75,72.0,17092.0,72.05,72.23,71.75,72.0,17092.0
2017-07-31 14:30:00,71.95,72.65,71.9,72.4,13936.0,71.95,72.65,71.9,72.4,13936.0
2017-07-31 15:00:00,72.45,72.75,72.15,72.5,39332.0,72.45,72.75,72.15,72.5,39332.0
2017-07-31 15:30:00,72.5,72.5,72.1,72.3,86647.0,72.5,72.5,72.1,72.3,86647.0
2017-08-01 09:30:00,72.5,73.09,71.4,72.1,42864.0,72.5,73.09,71.4,72.1,42864.0
2017-08-01 10:00:00,72.3,73.0,72.15,72.75,21523.0,72.3,73.0,72.15,72.75,21523.0
2017-08-01 10:30:00,72.85,73.25,72.7,73.0,16687.0,72.85,73.25,72.7,73.0,16687.0
2017-08-01 11:00:00,73.05,73.05,72.8,72.85,10558.0,73.05,73.05,72.8,72.85,10558.0
2017-08-01 11:30:00,72.9,73.25,72.85,72.9,36411.0,72.9,73.25,72.85,72.9,36411.0
2017-08-01 12:00:00,72.9,72.95,72.55,72.75,21944.0,72.9,72.95,72.55,72.75,21944.0
2017-08-01 12:30:00,72.8,72.8,72.5,72.6,8303.0,72.8,72.8,72.5,72.6,8303.0
2017-08-01 13:00:00,72.7,73.1,72.7,72.92,28266.0,72.7,73.1,72.7,72.92,28266.0
2017-08-01 13:30:00,72.95,73.55,72.9,73.33,22299.0,72.95,73.55,72.9,73.33,22299.0
2017-08-01 14:00:00,73.38,73.45,73.02,73.05,8013.0,73.38,73.45,73.02,73.05,8013.0
2017-08-01 14:30:00,73.15,73.2,73.0,73.1,8052.0,73.15,73.2,73.0,73.1,8052.0
2017-08-01 15:00:00,73.15,73.65,73.15,73.65,17829.0,73.15,73.65,73.15,73.65,17829.0
2017-08-01 15:30:00,73.75,73.75,73.4,73.65,30060.0,73.75,73.75,73.4,73.65,30060.0
2017-08-02 09:30:00,73.6,73.6,71.9,72.5,46264.0,73.6,73.6,71.9,72.5,46264.0
2017-08-02 10:00:00,72.42,72.75,70.75,71.08,101717.0,72.42,72.75,70.75,71.08,101717.0
2017-08-02 10:30:00,70.98,70.98,69.6,70.7,71744.0,70.98,70.98,69.6,70.7,71744.0
2017-08-02 11:00:00,70.85,70.85,69.0,69.0,100058.0,70.85,70.85,69.0,69.0,100058.0
2017-08-02 11:30:00,68.9,70.0,68.9,69.91,20490.0,68.9,70.0,68.9,69.91,20490.0
2017-08-02 12:00:00,69.95,70.05,69.7,69.8,17383.0,69.95,70.05,69.7,69.8,17383.0
2017-08-02 12:30:00,69.8,70.5,69.8,70.15,50667.0,69.8,70.5,69.8,70.15,50667.0
2017-08-02 13:00:00,70.25,70.35,69.8,70.2,24245.0,70.25,70.35,69.8,70.2,24245.0
2017-08-02 13:30:00,70.25,70.55,69.9,70.2,16678.0,70.25,70.55,69.9,70.2,16678.0
2017-08-02 14:00:00,70.25,70.3,69.95,70.25,30554.0,70.25,70.3,69.95,70.25,30554.0
2017-08-02 14:30:00,70.25,70.65,69.95,70.65,28949.0,70.25,70.65,69.95,70.65,28949.0
2017-08-02 15:00:00,70.6,71.15,70.35,71.1,56789.0,70.6,71.15,70.35,71.1,56789.0
2017-08-02 15:30:00,71.1,71.1,69.75,70.15,185467.0,71.1,71.1,69.75,70.15,185467.0
2017-08-03 09:30:00,74.25,74.25,71.75,72.85,110428.0,74.25,74.25,71.75,72.85,110428.0
2017-08-03 10:00:00,72.9,73.8,71.5,71.65,183084.0,72.9,73.8,71.5,71.65,183084.0
2017-08-03 10:30:00,71.75,72.65,71.55,71.83,56204.0,71.75,72.65,71.55,71.83,56204.0
2017-08-03 11:00:00,71.8,72.6,71.35,72.1,41758.0,71.8,72.6,71.35,72.1,41758.0
2017-08-03 11:30:00,72.15,72.6,71.95,72.3,19179.0,72.15,72.6,71.95,72.3,19179.0
2017-08-03 12:00:00,72.28,72.75,72.27,72.65,15732.0,72.28,72.75,72.27,72.65,15732.0
2017-08-03 12:30:00,72.65,73.25,72.65,73.05,16058.0,72.65,73.25,72.65,73.05,16058.0
2017-08-03 13:00:00,73.05,73.15,72.75,72.83,19411.0,73.05,73.15,72.75,72.83,19411.0
2017-08-03 13:30:00,72.75,73.03,72.25,72.8,44112.0,72.75,73.03,72.25,72.8,44112.0
2017-08-03 14:00:00,72.75,72.85,71.85,72.65,34183.0,72.75,72.85,71.85,72.65,34183.0
2017-08-03 14:30:00,72.6,72.65,72.5,72.55,28677.0,72.6,72.65,72.5,72.55,28677.0
2017-08-03 15:00:00,72.5,72.75,71.65,71.7,23993.0,72.5,72.75,71.65,71.7,23993.0
2017-08-03 15:30:00,71.77,72.15,71.5,72.1,134235.0,71.77,72.15,71.5,72.1,134235.0
2017-08-04 09:30:00,72.3,73.05,71.55,71.85,32422.0,72.3,73.05,71.55,71.85,32422.0
2017-08-04 10:00:00,71.8,71.9,71.4,71.6,48707.0,71.8,71.9,71.4,71.6,48707.0
2017-08-04 10:30:00,71.55,71.55,70.9,71.4,26034.0,71.55,71.55,70.9,71.4,26034.0
2017-08-04 11:00:00,71.4,72.0,71.4,71.9,13268.0,71.4,72.0,71.4,71.9,13268.0
2017-08-04 11:30:00,71.9,72.15,71.7,71.75,10758.0,71.9,72.15,71.7,71.75,10758.0
2017-08-04 12:00:00,71.8,71.8,71.3,71.35,5919.0,71.8,71.8,71.3,71.35,5919.0
2017-08-04 12:30:00,71.25,71.5,71.05,71.45,14207.0,71.25,71.5,71.05,71.45,14207.0
2017-08-04 13:00:00,71.5,71.6,71.25,71.45,19764.0,71.5,71.6,71.25,71.45,19764.0
2017-08-04 13:30:00,71.45,71.6,71.4,71.42,21679.0,71.45,71.6,71.4,71.42,21679.0
2017-08-04 14:00:00,71.4,71.5,71.05,71.05,29931.0,71.4,71.5,71.05,71.05,29931.0
2017-08-04 14:30:00,71.0,71.03,70.5,70.6,31675.0,71.0,71.03,70.5,70.6,31675.0
2017-08-04 15:00:00,70.6,71.5,70.6,71.5,39114.0,70.6,71.5,70.6,71.5,39114.0
2017-08-04 15:30:00,71.45,71.95,71.25,71.95,96786.0,71.45,71.95,71.25,71.95,96786.0
2017-08-07 09:30:00,71.85,71.97,71.1,71.15,12314.0,71.85,71.97,71.1,71.15,12314.0
2017-08-07 10:00:00,71.35,71.45,71.2,71.38,9095.0,71.35,71.45,71.2,71.38,9095.0
2017-08-07 10:30:00,71.35,71.45,70.9,71.25,17145.0,71.35,71.45,70.9,71.25,17145.0
2017-08-07 11:00:00,71.2,71.85,71.2,71.85,6579.0,71.2,71.85,71.2,71.85,6579.0
2017-08-07 11:30:00,71.81,72.03,71.4,71.4,6624.0,71.81,72.03,71.4,71.4,6624.0
2017-08-07 12:00:00,71.42,71.42,71.15,71.2,2849.0,71.42,71.42,71.15,71.2,2849.0
2017-08-07 12:30:00,71.23,71.45,71.05,71.45,5473.0,71.23,71.45,71.05,71.45,5473.0
2017-08-07 13:00:00,71.4,71.55,71.22,71.3,6515.0,71.4,71.55,71.22,71.3,6515.0
2017-08-07 13:30:00,71.35,71.45,70.95,71.0,4890.0,71.35,71.45,70.95,71.0,4890.0
2017-08-07 14:00:00,70.96,71.2,70.85,70.85,3525.0,70.96,71.2,70.85,70.85,3525.0
2017-08-07 14:30:00,70.95,71.0,70.6,70.7,17462.0,70.95,71.0,70.6,70.7,17462.0
2017-08-07 15:00:00,70.65,70.75,70.5,70.6,15061.0,70.65,70.75,70.5,70.6,15061.0
2017-08-07 15:30:00,70.6,70.9,70.45,70.9,65048.0,70.6,70.9,70.45,70.9,65048.0
2017-08-08 09:30:00,70.75,70.95,69.0,69.13,59861.0,70.75,70.95,69.0,69.13,59861.0
2017-08-08 10:00:00,69.2,69.55,68.85,69.03,25692.0,69.2,69.55,68.85,69.03,25692.0
2017-08-08 10:30:00,69.0,69.65,69.0,69.65,26874.0,69.0,69.65,69.0,69.65,26874.0
2017-08-08 11:00:00,69.7,70.15,69.55,70.05,26108.0,69.7,70.15,69.55,70.05,26108.0
2017-08-08 11:30:00,70.1,70.48,70.05,70.4,28763.0,70.1,70.48,70.05,70.4,28763.0
2017-08-08 12:00:00,70.3,70.5,70.15,70.15,8510.0,70.3,70.5,70.15,70.15,8510.0
2017-08-08 12:30:00,70.25,70.25,69.9,69.9,6882.0,70.25,70.25,69.9,69.9,6882.0
2017-08-08 13:00:00,69.85,69.9,69.5,69.53,6706.0,69.85,69.9,69.5,69.53,6706.0
2017-08-08 13:30:00,69.55,70.25,69.55,70.2,9283.0,69.55,70.25,69.55,70.2,9283.0
2017-08-08 14:00:00,70.2,70.45,70.0,70.05,11201.0,70.2,70.45,70.0,70.05,11201.0
2017-08-08 14:30:00,70.1,70.25,69.85,69.95,11922.0,70.1,70.25,69.85,69.95,11922.0
2017-08-08 15:00:00,69.95,69.95,69.4,69.5,13777.0,69.95,69.95,69.4,69.5,13777.0
2017-08-08 15:30:00,69.45,69.55,69.0,69.4,69587.0,69.45,69.55,69.0,69.4,69587.0
2017-08-09 09:30:00,68.5,69.15,68.05,68.85,17647.0,68.5,69.15,68.05,68.85,17647.0
2017-08-09 10:00:00,68.9,69.0,68.65,68.8,9838.0,68.9,69.0,68.65,68.8,9838.0
2017-08-09 10:30:00,68.9,69.35,68.85,69.0,7907.0,68.9,69.35,68.85,69.0,7907.0
2017-08-09 11:00:00,68.8,69.05,68.7,68.7,5531.0,68.8,69.05,68.7,68.7,5531.0
2017-08-09 11:30:00,68.8,69.5,68.75,69.5,2444.0,68.8,69.5,68.75,69.5,2444.0
2017-08-09 12:00:00,69.35,69.4,69.05,69.3,5201.0,69.35,69.4,69.05,69.3,5201.0
2017-08-09 12:30:00,69.4,69.4,69.05,69.15,3500.0,69.4,69.4,69.05,69.15,3500.0
2017-08-09 13:00:00,69.0,69.15,68.85,68.85,2437.0,69.0,69.15,68.85,68.85,2437.0
2017-08-09 13:30:00,69.05,69.1,68.7,68.75,5222.0,69.05,69.1,68.7,68.75,5222.0
2017-08-09 14:00:00,68.85,68.85,68.2,68.2,10721.0,68.85,68.85,68.2,68.2,10721.0
2017-08-09 14:30:00,68.2,68.5,67.8,68.35,13780.0,68.2,68.5,67.8,68.35,13780.0
2017-08-09 15:00:00,68.45,68.95,68.4,68.85,24089.0,68.45,68.95,68.4,68.85,24089.0
2017-08-09 15:30:00,68.85,69.45,68.8,69.35,68300.0,68.85,69.45,68.8,69.35,68300.0
2017-08-10 09:30:00,68.45,68.8,67.5,67.5,11203.0,68.45,68.8,67.5,67.5,11203.0
2017-08-10 10:00:00,67.6,67.6,66.55,66.75,41236.0,67.6,67.6,66.55,66.75,41236.0
2017-08-10 10:30:00,66.8,67.45,66.7,67.38,24277.0,66.8,67.45,66.7,67.38,24277.0
2017-08-10 11:00:00,67.3,67.65,67.15,67.2,13598.0,67.3,67.65,67.15,67.2,13598.0
2017-08-10 11:30:00,67.2,67.2,66.75,67.05,18011.0,67.2,67.2,66.75,67.05,18011.0
2017-08-10 12:00:00,67.1,67.1,66.9,67.0,11451.0,67.1,67.1,66.9,67.0,11451.0
2017-08-10 12:30:00,67.0,67.0,66.4,66.8,19048.0,67.0,67.0,66.4,66.8,19048.0
2017-08-10 13:00:00,66.9,67.3,66.85,67.3,5084.0,66.9,67.3,66.85,67.3,5084.0
2017-08-10 13:30:00,67.2,67.2,66.9,67.05,8542.0,67.2,67.2,66.9,67.05,8542.0
2017-08-10 14:00:00,67.05,67.3,66.7,67.3,16620.0,67.05,67.3,66.7,67.3,16620.0
2017-08-10 14:30:00,67.35,67.45,67.05,67.25,12064.0,67.35,67.45,67.05,67.25,12064.0
2017-08-10 15:00:00,67.35,67.45,66.64,66.7,26193.0,67.35,67.45,66.64,66.7,26193.0
2017-08-10 15:30:00,66.7,66.75,65.9,65.95,55180.0,66.7,66.75,65.9,65.95,55180.0
2017-08-11 09:30:00,66.1,66.55,65.7,66.4,15155.0,66.1,66.55,65.7,66.4,15155.0
2017-08-11 10:00:00,66.33,67.15,66.32,66.5,30707.0,66.33,67.15,66.32,66.5,30707.0
2017-08-11 10:30:00,66.6,66.95,66.5,66.5,9246.0,66.6,66.95,66.5,66.5,9246.0
2017-08-11 11:00:00,66.35,66.4,65.85,65.95,11268.0,66.35,66.4,65.85,65.95,11268.0
2017-08-11 11:30:00,65.95,66.4,65.9,66.2,10274.0,65.95,66.4,65.9,66.2,10274.0
2017-08-11 12:00:00,66.2,67.0,66.2,66.85,12797.0,66.2,67.0,66.2,66.85,12797.0
2017-08-11 12:30:00,66.85,67.2,66.8,67.0,7200.0,66.85,67.2,66.8,67.0,7200.0
2017-08-11 13:00:00,67.0,67.2,66.55,66.55,5837.0,67.0,67.2,66.55,66.55,5837.0
2017-08-11 13:30:00,66.55,66.85,66.55,66.8,7700.0,66.55,66.85,66.55,66.8,7700.0
2017-08-11 14:00:00,66.75,67.25,66.7,67.15,10176.0,66.75,67.25,66.7,67.15,10176.0
2017-08-11 14:30:00,67.15,67.15,66.6,66.7,10681.0,67.15,67.15,66.6,66.7,10681.0
2017-08-11 15:00:00,66.7,67.1,66.7,67.05,15610.0,66.7,67.1,66.7,67.05,15610.0
2017-08-11 15:30:00,67.0,67.65,66.95,67.4,61451.0,67.0,67.65,66.95,67.4,61451.0
2017-08-14 09:30:00,68.15,69.7,67.89,69.25,40522.0,68.15,69.7,67.89,69.25,40522.0
2017-08-14 10:00:00,69.25,69.45,68.95,69.35,19650.0,69.25,69.45,68.95,69.35,19650.0
2017-08-14 10:30:00,69.35,69.95,69.35,69.6,19653.0,69.35,69.95,69.35,69.6,19653.0
2017-08-14 11:00:00,69.5,69.75,69.4,69.65,38522.0,69.5,69.75,69.4,69.65,38522.0
2017-08-14 11:30:00,69.65,69.75,69.35,69.63,15739.0,69.65,69.75,69.35,69.63,15739.0
2017-08-14 12:00:00,69.7,69.95,69.65,69.9,11263.0,69.7,69.95,69.65,69.9,11263.0
2017-08-14 12:30:00,69.75,69.95,69.5,69.75,18008.0,69.75,69.95,69.5,69.75,18008.0
2017-08-14 13:00:00,69.65,69.9,69.65,69.75,2600.0,69.65,69.9,69.65,69.75,2600.0
2017-08-14 13:30:00,69.8,69.95,69.8,69.95,1900.0,69.8,69.95,69.8,69.95,1900.0
2017-08-14 14:00:00,69.9,69.9,69.55,69.8,11001.0,69.9,69.9,69.55,69.8,11001.0
2017-08-14 14:30:00,69.75,69.85,69.4,69.55,10051.0,69.75,69.85,69.4,69.55,10051.0
2017-08-14 15:00:00,69.5,69.9,69.45,69.9,18298.0,69.5,69.9,69.45,69.9,18298.0
2017-08-14 15:30:00,69.85,69.9,69.5,69.85,45413.0,69.85,69.9,69.5,69.85,45413.0
2017-08-15 09:30:00,69.9,69.9,69.25,69.8,25297.0,69.9,69.9,69.25,69.8,25297.0
2017-08-15 10:00:00,69.7,69.8,69.05,69.4,10864.0,69.7,69.8,69.05,69.4,10864.0
2017-08-15 10:30:00,69.3,69.55,69.09,69.5,8052.0,69.3,69.55,69.09,69.5,8052.0
2017-08-15 11:00:00,69.45,69.6,69.4,69.5,9086.0,69.45,69.6,69.4,69.5,9086.0
2017-08-15 11:30:00,69.45,69.7,69.45,69.5,4600.0,69.45,69.7,69.45,69.5,4600.0
2017-08-15 12:00:00,69.55,69.75,69.5,69.65,5714.0,69.55,69.75,69.5,69.65,5714.0
2017-08-15 12:30:00,69.7,69.91,69.6,69.8,5143.0,69.7,69.91,69.6,69.8,5143.0
2017-08-15 13:00:00,69.75,69.75,69.55,69.65,3513.0,69.75,69.75,69.55,69.65,3513.0
2017-08-15 13:30:00,69.65,69.65,69.4,69.4,10209.0,69.65,69.65,69.4,69.4,10209.0
2017-08-15 14:00:00,69.4,69.55,69.35,69.5,4500.0,69.4,69.55,69.35,69.5,4500.0
2017-08-15 14:30:00,69.55,69.7,69.47,69.65,4441.0,69.55,69.7,69.47,69.65,4441.0
2017-08-15 15:00:00,69.7,69.9,69.6,69.7,18545.0,69.7,69.9,69.6,69.7,18545.0
2017-08-15 15:30:00,69.65,69.7,69.5,69.55,47520.0,69.65,69.7,69.5,69.55,47520.0
2017-08-16 09:30:00,69.75,69.75,69.4,69.6,6093.0,69.75,69.75,69.4,69.6,6093.0
2017-08-16 10:00:00,69.57,69.6,69.4,69.6,4199.0,69.57,69.6,69.4,69.6,4199.0
2017-08-16 10:30:00,69.61,69.95,69.55,69.95,5722.0,69.61,69.95,69.55,69.95,5722.0
2017-08-16 11:00:00,69.95,70.25,69.92,70.25,9185.0,69.95,70.25,69.92,70.25,9185.0
2017-08-16 11:30:00,70.3,70.6,70.2,70.2,11128.0,70.3,70.6,70.2,70.2,11128.0
2017-08-16 12:00:00,70.28,70.9,70.28,70.85,11846.0,70.28,70.9,70.28,70.85,11846.0
2017-08-16 12:30:00,70.9,71.2,70.75,70.8,11940.0,70.9,71.2,70.75,70.8,11940.0
2017-08-16 13:00:00,70.75,70.95,70.45,70.65,7000.0,70.75,70.95,70.45,70.65,7000.0
2017-08-16 13:30:00,70.55,71.0,70.47,70.85,6991.0,70.55,71.0,70.47,70.85,6991.0
2017-08-16 14:00:00,70.7,70.85,70.3,70.35,6789.0,70.7,70.85,70.3,70.35,6789.0
2017-08-16 14:30:00,70.35,70.7,70.35,70.7,5637.0,70.35,70.7,70.35,70.7,5637.0
2017-08-16 15:00:00,70.7,71.2,70.7,70.8,16315.0,70.7,71.2,70.7,70.8,16315.0
2017-08-16 15:30:00,70.8,70.95,70.5,70.65,28758.0,70.8,70.95,70.5,70.65,28758.0
2017-08-17 09:30:00,70.0,70.85,70.0,70.65,5634.0,70.0,70.85,70.0,70.65,5634.0
2017-08-17 10:00:00,70.5,70.6,69.1,69.5,7168.0,70.5,70.6,69.1,69.5,7168.0
2017-08-17 10:30:00,69.6,69.8,69.4,69.6,4419.0,69.6,69.8,69.4,69.6,4419.0
2017-08-17 11:00:00,69.65,70.2,69.65,70.08,5290.0,69.65,70.2,69.65,70.08,5290.0
2017-08-17 11:30:00,70.05,70.7,70.05,70.65,6331.0,70.05,70.7,70.05,70.65,6331.0
2017-08-17 12:00:00,70.6,70.6,70.05,70.1,9901.0,70.6,70.6,70.05,70.1,9901.0
2017-08-17 12:30:00,70.2,70.25,69.9,70.0,5917.0,70.2,70.25,69.9,70.0,5917.0
2017-08-17 13:00:00,69.95,70.0,69.4,69.5,9423.0,69.95,70.0,69.4,69.5,9423.0
2017-08-17 13:30:00,69.55,69.75,69.4,69.65,4844.0,69.55,69.75,69.4,69.65,4844.0
2017-08-17 14:00:00,69.7,69.7,69.0,69.5,43468.0,69.7,69.7,69.0,69.5,43468.0
2017-08-17 14:30:00,69.5,69.65,69.3,69.3,26353.0,69.5,69.65,69.3,69.3,26353.0
2017-08-17 15:00:00,69.15,69.15,68.55,68.6,15746.0,69.15,69.15,68.55,68.6,15746.0
2017-08-17 15:30:00,68.55,68.8,68.0,68.05,43445.0,68.55,68.8,68.0,68.05,43445.0
2017-08-18 09:30:00,67.65,67.95,67.1,67.2,25791.0,67.65,67.95,67.1,67.2,25791.0
2017-08-18 10:00:00,67.05,68.15,67.05,68.15,9499.0,67.05,68.15,67.05,68.15,9499.0
2017-08-18 10:30:00,68.15,68.85,68.05,68.85,10526.0,68.15,68.85,68.05,68.85,10526.0
2017-08-18 11:00:00,68.8,69.15,68.4,69.05,7762.0,68.8,69.15,68.4,69.05,7762.0
2017-08-18 11:30:00,69.05,69.25,68.55,69.15,6498.0,69.05,69.25,68.55,69.15,6498.0
2017-08-18 12:00:00,69.15,69.15,68.8,69.05,4295.0,69.15,69.15,68.8,69.05,4295.0
2017-08-18 12:30:00,69.15,69.25,68.91,68.95,3579.0,69.15,69.25,68.91,68.95,3579.0
2017-08-18 13:00:00,68.95,69.15,68.85,69.0,5397.0,68.95,69.15,68.85,69.0,5397.0
2017-08-18 13:30:00,69.05,69.05,68.6,68.9,2934.0,69.05,69.05,68.6,68.9,2934.0
2017-08-18 14:00:00,68.8,69.1,68.8,69.05,6623.0,68.8,69.1,68.8,69.05,6623.0
2017-08-18 14:30:00,69.05,69.1,68.85,68.95,4668.0,69.05,69.1,68.85,68.95,4668.0
2017-08-18 15:00:00,68.95,69.05,68.55,68.65,11567.0,68.95,69.05,68.55,68.65,11567.0
2017-08-18 15:30:00,68.65,68.75,68.15,68.2,44585.0,68.65,68.75,68.15,68.2,44585.0
2017-08-21 09:30:00,68.0,68.1,67.7,67.7,9428.0,68.0,68.1,67.7,67.7,9428.0
2017-08-21 10:00:00,67.55,67.65,67.2,67.3,3097.0,67.55,67.65,67.2,67.3,3097.0
2017-08-21 10:30:00,67.32,67.61,67.3,67.5,4844.0,67.32,67.61,67.3,67.5,4844.0
2017-08-21 11:00:00,67.55,67.7,67.55,67.55,4285.0,67.55,67.7,67.55,67.55,4285.0
2017-08-21 11:30:00,67.83,68.0,67.75,67.8,4201.0,67.83,68.0,67.75,67.8,4201.0
2017-08-21 12:00:00,67.8,67.95,67.7,67.95,1750.0,67.8,67.95,67.7,67.95,1750.0
2017-08-21 12:30:00,67.9,68.0,67.85,67.9,2460.0,67.9,68.0,67.85,67.9,2460.0
2017-08-21 13:00:00,67.85,68.0,67.7,67.8,3135.0,67.85,68.0,67.7,67.8,3135.0
2017-08-21 13:30:00,67.85,67.9,67.8,67.9,4795.0,67.85,67.9,67.8,67.9,4795.0
2017-08-21 14:00:00,67.85,68.0,67.85,67.95,7707.0,67.85,68.0,67.85,67.95,7707.0
2017-08-21 14:30:00,68.0,68.0,67.9,67.95,8206.0,68.0,68.0,67.9,67.95,8206.0
2017-08-21 15:00:00,67.9,68.25,67.85,68.15,19616.0,67.9,68.25,67.85,68.15,19616.0
2017-08-21 15:30:00,68.2,68.3,68.1,68.1,25253.0,68.2,68.3,68.1,68.1,25253.0
2017-08-22 09:30:00,68.45,69.25,68.1,68.3,15663.0,68.45,69.25,68.1,68.3,15663.0
2017-08-22 10:00:00,68.35,68.8,68.35,68.8,7097.0,68.35,68.8,68.35,68.8,7097.0
2017-08-22 10:30:00,68.7,69.05,68.6,68.95,18556.0,68.7,69.05,68.6,68.95,18556.0
2017-08-22 11:00:00,68.95,69.05,68.8,68.95,16986.0,68.95,69.05,68.8,68.95,16986.0
2017-08-22 11:30:00,68.95,69.0,68.8,68.8,8730.0,68.95,69.0,68.8,68.8,8730.0
2017-08-22 12:00:00,68.85,69.0,68.85,68.95,10441.0,68.85,69.0,68.85,68.95,10441.0
2017-08-22 12:30:00,69.0,69.0,68.85,68.95,5750.0,69.0,69.0,68.85,68.95,5750.0
2017-08-22 13:00:00,68.95,68.95,68.75,68.85,6585.0,68.95,68.95,68.75,68.85,6585.0
2017-08-22 13:30:00,68.9,69.15,68.9,69.15,3523.0,68.9,69.15,68.9,69.15,3523.0
2017-08-22 14:00:00,69.1,69.3,69.05,69.25,7375.0,69.1,69.3,69.05,69.25,7375.0
2017-08-22 14:30:00,69.3,69.33,69.15,69.3,7704.0,69.3,69.33,69.15,69.3,7704.0
2017-08-22 15:00:00,69.3,69.5,69.3,69.5,4302.0,69.3,69.5,69.3,69.5,4302.0
2017-08-22 15:30:00,69.5,69.55,69.25,69.3,27229.0,69.5,69.55,69.25,69.3,27229.0
2017-08-23 09:30:00,68.55,69.95,68.55,69.95,24530.0,68.55,69.95,68.55,69.95,24530.0
2017-08-23 10:00:00,69.78,70.2,69.6,70.15,13550.0,69.78,70.2,69.6,70.15,13550.0
2017-08-23 10:30:00,70.2,70.2,69.55,69.7,9815.0,70.2,70.2,69.55,69.7,9815.0
2017-08-23 11:00:00,69.7,70.0,69.6,69.95,6245.0,69.7,70.0,69.6,69.95,6245.0
2017-08-23 11:30:00,69.95,70.05,69.85,70.05,3500.0,69.95,70.05,69.85,70.05,3500.0
2017-08-23 12:00:00,70.0,70.05,69.7,69.75,4781.0,70.0,70.05,69.7,69.75,4781.0
2017-08-23 12:30:00,69.75,69.8,69.55,69.8,4210.0,69.75,69.8,69.55,69.8,4210.0
2017-08-23 13:00:00,69.75,69.85,69.4,69.5,6000.0,69.75,69.85,69.4,69.5,6000.0
2017-08-23 13:30:00,69.59,69.8,69.5,69.7,6074.0,69.59,69.8,69.5,69.7,6074.0
2017-08-23 14:00:00,69.75,69.8,69.5,69.65,7916.0,69.75,69.8,69.5,69.65,7916.0
2017-08-23 14:30:00,69.7,70.0,69.6,69.95,10001.0,69.7,70.0,69.6,69.95,10001.0
2017-08-23 15:00:00,70.0,70.0,69.55,69.7,30155.0,70.0,70.0,69.55,69.7,30155.0
2017-08-23 15:30:00,69.8,69.85,69.4,69.4,22741.0,69.8,69.85,69.4,69.4,22741.0
2017-08-24 09:30:00,70.05,70.22,69.4,69.54,30127.0,70.05,70.22,69.4,69.54,30127.0
2017-08-24 10:00:00,69.48,69.9,69.25,69.88,9525.0,69.48,69.9,69.25,69.88,9525.0
2017-08-24 10:30:00,69.9,70.0,69.8,69.9,9185.0,69.9,70.0,69.8,69.9,9185.0
2017-08-24 11:00:00,69.8,69.85,69.05,69.05,11351.0,69.8,69.85,69.05,69.05,11351.0
2017-08-24 11:30:00,69.23,70.16,69.05,70.1,31064.0,69.23,70.16,69.05,70.1,31064.0
2017-08-24 12:00:00,70.2,70.35,69.95,70.31,10625.0,70.2,70.35,69.95,70.31,10625.0
2017-08-24 12:30:00,70.27,70.5,70.08,70.35,17825.0,70.27,70.5,70.08,70.35,17825.0
2017-08-24 13:00:00,70.2,70.45,70.0,70.0,12378.0,70.2,70.45,70.0,70.0,12378.0
2017-08-24 13:30:00,70.05,70.1,69.85,70.0,5200.0,70.05,70.1,69.85,70.0,5200.0
2017-08-24 14:00:00,69.95,70.2,69.8,70.1,5637.0,69.95,70.2,69.8,70.1,5637.0
2017-08-24 14:30:00,70.05,70.45,70.02,70.42,11257.0,70.05,70.45,70.02,70.42,11257.0
2017-08-24 15:00:00,70.4,70.6,70.3,70.4,31723.0,70.4,70.6,70.3,70.4,31723.0
2017-08-24 15:30:00,70.4,70.5,70.2,70.42,43344.0,70.4,70.5,70.2,70.42,43344.0
2017-08-25 09:30:00,70.85,71.0,70.05,70.6,16425.0,70.85,71.0,70.05,70.6,16425.0
2017-08-25 10:00:00,70.7,70.8,70.5,70.65,3261.0,70.7,70.8,70.5,70.65,3261.0
2017-08-25 10:30:00,70.45,70.7,70.0,70.1,4814.0,70.45,70.7,70.0,70.1,4814.0
2017-08-25 11:00:00,70.05,70.15,69.45,69.55,9612.0,70.05,70.15,69.45,69.55,9612.0
2017-08-25 11:30:00,69.35,69.45,69.25,69.35,7235.0,69.35,69.45,69.25,69.35,7235.0
2017-08-25 12:00:00,69.4,69.42,69.09,69.09,8039.0,69.4,69.42,69.09,69.09,8039.0
2017-08-25 12:30:00,69.1,69.1,68.8,68.9,9374.0,69.1,69.1,68.8,68.9,9374.0
2017-08-25 13:00:00,68.9,69.2,68.9,68.95,7937.0,68.9,69.2,68.9,68.95,7937.0
2017-08-25 13:30:00,68.95,69.28,68.9,69.2,6143.0,68.95,69.28,68.9,69.2,6143.0
2017-08-25 14:00:00,69.3,69.6,69.29,69.35,8645.0,69.3,69.6,69.29,69.35,8645.0
2017-08-25 14:30:00,69.4,69.5,69.35,69.35,2740.0,69.4,69.5,69.35,69.35,2740.0
2017-08-25 15:00:00,69.35,69.5,69.15,69.2,13502.0,69.35,69.5,69.15,69.2,13502.0
2017-08-25 15:30:00,69.2,69.38,68.85,68.85,30193.0,69.2,69.38,68.85,68.85,30193.0
2017-08-28 09:30:00,69.0,69.16,68.5,68.5,11761.0,69.0,69.16,68.5,68.5,11761.0
2017-08-28 10:00:00,68.45,68.65,68.05,68.56,7389.0,68.45,68.65,68.05,68.56,7389.0
2017-08-28 10:30:00,68.5,69.1,68.5,68.8,5536.0,68.5,69.1,68.5,68.8,5536.0
2017-08-28 11:00:00,68.9,68.95,68.55,68.6,6150.0,68.9,68.95,68.55,68.6,6150.0
2017-08-28 11:30:00,68.76,68.88,68.65,68.8,4199.0,68.76,68.88,68.65,68.8,4199.0
2017-08-28 12:00:00,68.83,68.9,68.5,68.65,5850.0,68.83,68.9,68.5,68.65,5850.0
2017-08-28 12:30:00,68.75,68.75,68.45,68.5,4967.0,68.75,68.75,68.45,68.5,4967.0
2017-08-28 13:00:00,68.5,68.56,68.4,68.55,3100.0,68.5,68.56,68.4,68.55,3100.0
2017-08-28 13:30:00,68.5,68.7,68.5,68.6,7400.0,68.5,68.7,68.5,68.6,7400.0
2017-08-28 14:00:00,68.6,68.6,68.45,68.5,5503.0,68.6,68.6,68.45,68.5,5503.0
2017-08-28 14:30:00,68.5,68.6,68.45,68.55,4840.0,68.5,68.6,68.45,68.55,4840.0
2017-08-28 15:00:00,68.55,68.6,68.35,68.6,8440.0,68.55,68.6,68.35,68.6,8440.0
2017-08-28 15:30:00,68.58,68.6,68.47,68.6,27637.0,68.58,68.6,68.47,68.6,27637.0
2017-08-29 09:30:00,67.55,68.3,67.55,68.15,13193.0,67.55,68.3,67.55,68.15,13193.0
2017-08-29 10:00:00,68.16,68.25,67.85,68.1,6733.0,68.16,68.25,67.85,68.1,6733.0
2017-08-29 10:30:00,68.15,68.33,68.05,68.25,2407.0,68.15,68.33,68.05,68.25,2407.0
2017-08-29 11:00:00,68.15,68.25,68.15,68.2,4240.0,68.15,68.25,68.15,68.2,4240.0
2017-08-29 11:30:00,68.25,68.45,68.2,68.35,8033.0,68.25,68.45,68.2,68.35,8033.0
2017-08-29 12:00:00,68.35,68.55,68.26,68.53,6558.0,68.35,68.55,68.26,68.53,6558.0
2017-08-29 12:30:00,68.5,68.85,68.49,68.85,5526.0,68.5,68.85,68.49,68.85,5526.0
2017-08-29 13:00:00,68.85,68.95,68.65,68.75,10108.0,68.85,68.95,68.65,68.75,10108.0
2017-08-29 13:30:00,68.74,68.8,68.45,68.7,11537.0,68.74,68.8,68.45,68.7,11537.0
2017-08-29 14:00:00,68.7,68.95,68.6,68.9,21206.0,68.7,68.95,68.6,68.9,21206.0
2017-08-29 14:30:00,68.85,68.95,68.75,68.88,6084.0,68.85,68.95,68.75,68.88,6084.0
2017-08-29 15:00:00,68.85,69.0,68.65,68.65,14225.0,68.85,69.0,68.65,68.65,14225.0
2017-08-29 15:30:00,68.65,68.8,68.45,68.5,51989.0,68.65,68.8,68.45,68.5,51989.0
2017-08-30 09:30:00,68.6,68.82,68.5,68.8,15926.0,68.6,68.82,68.5,68.8,15926.0
2017-08-30 10:00:00,68.8,69.45,68.72,69.15,4400.0,68.8,69.45,68.72,69.15,4400.0
2017-08-30 10:30:00,69.35,69.9,69.2,69.9,19903.0,69.35,69.9,69.2,69.9,19903.0
2017-08-30 11:00:00,69.9,70.25,69.9,70.25,7390.0,69.9,70.25,69.9,70.25,7390.0
2017-08-30 11:30:00,70.25,70.45,70.2,70.45,6518.0,70.25,70.45,70.2,70.45,6518.0
2017-08-30 12:00:00,70.45,70.9,70.4,70.9,7644.0,70.45,70.9,70.4,70.9,7644.0
2017-08-30 12:30:00,70.91,71.6,70.9,71.45,14267.0,70.91,71.6,70.9,71.45,14267.0
2017-08-30 13:00:00,71.46,71.6,71.45,71.5,6846.0,71.46,71.6,71.45,71.5,6846.0
2017-08-30 13:30:00,71.5,71.65,71.5,71.55,6075.0,71.5,71.65,71.5,71.55,6075.0
2017-08-30 14:00:00,71.5,71.75,71.4,71.7,9972.0,71.5,71.75,71.4,71.7,9972.0
2017-08-30 14:30:00,71.7,72.0,71.65,71.95,7965.0,71.7,72.0,71.65,71.95,7965.0
2017-08-30 15:00:00,71.95,72.7,71.85,72.63,31342.0,71.95,72.7,71.85,72.63,31342.0
2017-08-30 15:30:00,72.55,72.55,71.85,72.0,55373.0,72.55,72.55,71.85,72.0,55373.0
2017-08-31 09:30:00,72.3,72.8,71.9,72.1,19197.0,72.3,72.8,71.9,72.1,19197.0
2017-08-31 10:00:00,72.2,72.4,71.7,72.15,16638.0,72.2,72.4,71.7,72.15,16638.0
2017-08-31 10:30:00,72.18,72.5,71.85,72.25,22174.0,72.18,72.5,71.85,72.25,22174.0
2017-08-31 11:00:00,72.15,72.9,72.05,72.75,15093.0,72.15,72.9,72.05,72.75,15093.0
2017-08-31 11:30:00,72.85,73.0,72.7,72.8,7207.0,72.85,73.0,72.7,72.8,7207.0
2017-08-31 12:00:00,72.85,73.15,72.8,73.0,7555.0,72.85,73.15,72.8,73.0,7555.0
2017-08-31 12:30:00,73.05,73.2,72.95,73.2,3848.0,73.05,73.2,72.95,73.2,3848.0
2017-08-31 13:00:00,73.2,73.3,72.95,73.1,10010.0,73.2,73.3,72.95,73.1,10010.0
2017-08-31 13:30:00,73.15,73.35,73.15,73.35,3748.0,73.15,73.35,73.15,73.35,3748.0
2017-08-31 14:00:00,73.33,73.53,73.3,73.4,8144.0,73.33,73.53,73.3,73.4,8144.0
2017-08-31 14:30:00,73.35,73.65,73.35,73.45,10898.0,73.35,73.65,73.35,73.45,10898.0
2017-08-31 15:00:00,73.48,73.5,73.15,73.3,17266.0,73.48,73.5,73.15,73.3,17266.0
2017-08-31 15:30:00,73.25,73.55,73.2,73.4,49294.0,73.25,73.55,73.2,73.4,49294.0
2017-09-01 09:30:00,73.6,73.85,73.25,73.25,18435.0,73.6,73.85,73.25,73.25,18435.0
2017-09-01 10:00:00,73.25,74.1,73.22,73.9,13660.0,73.25,74.1,73.22,73.9,13660.0
2017-09-01 10:30:00,73.83,74.05,73.75,73.95,10205.0,73.83,74.05,73.75,73.95,10205.0
2017-09-01 11:00:00,73.95,74.1,73.9,74.05,12459.0,73.95,74.1,73.9,74.05,12459.0
2017-09-01 11:30:00,74.05,74.1,73.85,73.91,14077.0,74.05,74.1,73.85,73.91,14077.0
2017-09-01 12:00:00,73.95,74.0,73.82,74.0,12040.0,73.95,74.0,73.82,74.0,12040.0
2017-09-01 12:30:00,73.95,74.17,73.55,73.68,11996.0,73.95,74.17,73.55,73.68,11996.0
2017-09-01 13:00:00,73.67,73.68,73.1,73.32,8663.0,73.67,73.68,73.1,73.32,8663.0
2017-09-01 13:30:00,73.3,73.76,73.25,73.55,9108.0,73.3,73.76,73.25,73.55,9108.0
2017-09-01 14:00:00,73.65,73.65,73.35,73.45,4021.0,73.65,73.65,73.35,73.45,4021.0
2017-09-01 14:30:00,73.4,73.55,73.25,73.55,4981.0,73.4,73.55,73.25,73.55,4981.0
2017-09-01 15:00:00,73.45,73.55,73.45,73.48,6148.0,73.45,73.55,73.45,73.48,6148.0
2017-09-01 15:30:00,73.45,73.45,73.15,73.15,23241.0,73.45,73.45,73.15,73.15,23241.0
2017-09-05 09:30:00,72.8,73.15,72.25,73.0,13383.0,72.8,73.15,72.25,73.0,13383.0
2017-09-05 10:00:00,73.0,73.1,72.57,72.65,6668.0,73.0,73.1,72.57,72.65,6668.0
2017-09-05 10:30:00,72.55,72.65,72.35,72.35,4276.0,72.55,72.65,72.35,72.35,4276.0
2017-09-05 11:00:00,72.45,72.55,72.2,72.3,4813.0,72.45,72.55,72.2,72.3,4813.0
2017-09-05 11:30:00,72.4,72.61,72.3,72.6,2390.0,72.4,72.61,72.3,72.6,2390.0
2017-09-05 12:00:00,72.65,72.65,71.65,71.65,10290.0,72.65,72.65,71.65,71.65,10290.0
2017-09-05 12:30:00,71.63,71.7,71.35,71.55,7255.0,71.63,71.7,71.35,71.55,7255.0
2017-09-05 13:00:00,71.55,71.75,71.3,71.45,9899.0,71.55,71.75,71.3,71.45,9899.0
2017-09-05 13:30:00,71.6,71.95,71.6,71.75,5238.0,71.6,71.95,71.6,71.75,5238.0
2017-09-05 14:00:00,71.8,72.55,71.8,72.5,16283.0,71.8,72.55,71.8,72.5,16283.0
2017-09-05 14:30:00,72.4,72.6,72.15,72.5,9177.0,72.4,72.6,72.15,72.5,9177.0
2017-09-05 15:00:00,72.55,72.85,72.55,72.75,4023.0,72.55,72.85,72.55,72.75,4023.0
2017-09-05 15:30:00,72.85,72.95,72.5,72.73,16320.0,72.85,72.95,72.5,72.73,16320.0
2017-09-06 09:30:00,72.95,73.1,72.41,72.7,15358.0,72.95,73.1,72.41,72.7,15358.0
2017-09-06 10:00:00,72.65,72.75,71.6,71.9,20924.0,72.65,72.75,71.6,71.9,20924.0
2017-09-06 10:30:00,71.8,72.15,71.6,72.0,5733.0,71.8,72.15,71.6,72.0,5733.0
2017-09-06 11:00:00,71.95,71.95,71.2,71.48,11584.0,71.95,71.95,71.2,71.48,11584.0
2017-09-06 11:30:00,71.4,71.65,71.25,71.28,10953.0,71.4,71.65,71.25,71.28,10953.0
2017-09-06 12:00:00,71.4,71.5,71.25,71.5,5079.0,71.4,71.5,71.25,71.5,5079.0
2017-09-06 12:30:00,71.5,71.6,71.4,71.6,3054.0,71.5,71.6,71.4,71.6,3054.0
2017-09-06 13:00:00,71.7,72.2,71.7,71.95,8074.0,71.7,72.2,71.7,71.95,8074.0
2017-09-06 13:30:00,72.0,72.26,71.85,71.85,8708.0,72.0,72.26,71.85,71.85,8708.0
2017-09-06 14:00:00,71.9,72.08,71.7,71.71,10120.0,71.9,72.08,71.7,71.71,10120.0
2017-09-06 14:30:00,71.65,71.75,71.4,71.45,7100.0,71.65,71.75,71.4,71.45,7100.0
2017-09-06 15:00:00,71.42,71.45,71.25,71.35,12694.0,71.42,71.45,71.25,71.35,12694.0
2017-09-06 15:30:00,71.33,72.3,71.3,71.7,49760.0,71.33,72.3,71.3,71.7,49760.0
2017-09-07 09:30:00,72.0,72.05,71.56,71.75,6518.0,72.0,72.05,71.56,71.75,6518.0
2017-09-07 10:00:00,71.75,71.75,71.5,71.55,5243.0,71.75,71.75,71.5,71.55,5243.0
2017-09-07 10:30:00,71.5,72.1,71.5,71.85,12094.0,71.5,72.1,71.5,71.85,12094.0
2017-09-07 11:00:00,71.8,71.85,71.41,71.75,4250.0,71.8,71.85,71.41,71.75,4250.0
2017-09-07 11:30:00,71.8,71.8,71.55,71.61,3979.0,71.8,71.8,71.55,71.61,3979.0
2017-09-07 12:00:00,71.6,71.8,71.6,71.6,8131.0,71.6,71.8,71.6,71.6,8131.0
2017-09-07 12:30:00,71.63,71.8,71.5,71.55,11809.0,71.63,71.8,71.5,71.55,11809.0
2017-09-07 13:00:00,71.55,71.83,71.45,71.7,17875.0,71.55,71.83,71.45,71.7,17875.0
2017-09-07 13:30:00,71.7,71.7,71.42,71.45,7920.0,71.7,71.7,71.42,71.45,7920.0
2017-09-07 14:00:00,71.48,71.53,71.3,71.4,6451.0,71.48,71.53,71.3,71.4,6451.0
2017-09-07 14:30:00,71.45,71.45,71.3,71.4,3838.0,71.45,71.45,71.3,71.4,3838.0
2017-09-07 15:00:00,71.4,71.45,71.15,71.2,8958.0,71.4,71.45,71.15,71.2,8958.0
2017-09-07 15:30:00,71.25,71.35,71.0,71.1,35286.0,71.25,71.35,71.0,71.1,35286.0
2017-09-08 09:30:00,71.1,72.55,71.05,72.25,24407.0,71.1,72.55,71.05,72.25,24407.0
2017-09-08 10:00:00,72.23,72.53,72.0,72.35,18511.0,72.23,72.53,72.0,72.35,18511.0
2017-09-08 10:30:00,72.3,72.45,71.9,72.3,10387.0,72.3,72.45,71.9,72.3,10387.0
2017-09-08 11:00:00,72.25,72.35,71.8,71.8,8869.0,72.25,72.35,71.8,71.8,8869.0
2017-09-08 11:30:00,71.9,72.35,71.85,72.15,14600.0,71.9,72.35,71.85,72.15,14600.0
2017-09-08 12:00:00,72.05,72.1,71.85,72.1,3161.0,72.05,72.1,71.85,72.1,3161.0
2017-09-08 12:30:00,72.05,72.25,72.02,72.1,5705.0,72.05,72.25,72.02,72.1,5705.0
2017-09-08 13:00:00,72.15,72.15,71.75,71.95,3903.0,72.15,72.15,71.75,71.95,3903.0
2017-09-08 13:30:00,71.9,71.9,71.4,71.55,8241.0,71.9,71.9,71.4,71.55,8241.0
2017-09-08 14:00:00,71.65,71.65,71.35,71.45,4947.0,71.65,71.65,71.35,71.45,4947.0
2017-09-08 14:30:00,71.5,71.75,71.4,71.74,19086.0,71.5,71.75,71.4,71.74,19086.0
2017-09-08 15:00:00,71.65,71.8,71.6,71.6,9475.0,71.65,71.8,71.6,71.6,9475.0
2017-09-08 15:30:00,71.55,71.8,71.45,71.75,30788.0,71.55,71.8,71.45,71.75,30788.0
2017-09-11 09:30:00,72.4,73.65,72.21,72.9,23323.0,72.4,73.65,72.21,72.9,23323.0
2017-09-11 10:00:00,72.95,73.25,72.85,72.92,9739.0,72.95,73.25,72.85,72.92,9739.0
2017-09-11 10:30:00,72.95,72.98,72.65,72.7,6177.0,72.95,72.98,72.65,72.7,6177.0
2017-09-11 11:00:00,72.65,72.95,72.45,72.9,23146.0,72.65,72.95,72.45,72.9,23146.0
2017-09-11 11:30:00,72.95,73.26,72.9,73.05,9937.0,72.95,73.26,72.9,73.05,9937.0
2017-09-11 12:00:00,73.1,73.1,72.9,73.0,16353.0,73.1,73.1,72.9,73.0,16353.0
2017-09-11 12:30:00,73.05,73.1,72.9,72.9,15760.0,73.05,73.1,72.9,72.9,15760.0
2017-09-11 13:00:00,72.9,73.4,72.9,73.35,26875.0,72.9,73.4,72.9,73.35,26875.0
2017-09-11 13:30:00,73.35,73.35,73.0,73.0,24847.0,73.35,73.35,73.0,73.0,24847.0
2017-09-11 14:00:00,73.0,73.15,72.95,73.0,24648.0,73.0,73.15,72.95,73.0,24648.0
2017-09-11 14:30:00,73.05,73.15,72.9,72.98,16564.0,73.05,73.15,72.9,72.98,16564.0
2017-09-11 15:00:00,72.98,73.08,72.97,73.0,20986.0,72.98,73.08,72.97,73.0,20986.0
2017-09-11 15:30:00,72.98,73.05,72.87,72.95,60620.0,72.98,73.05,72.87,72.95,60620.0
2017-09-12 09:30:00,72.95,73.25,72.82,72.95,19039.0,72.95,73.25,72.82,72.95,19039.0
2017-09-12 10:00:00,73.1,73.1,72.65,72.73,12847.0,73.1,73.1,72.65,72.73,12847.0
2017-09-12 10:30:00,72.78,72.78,72.05,72.05,13914.0,72.78,72.78,72.05,72.05,13914.0
2017-09-12 11:00:00,72.05,72.85,72.0,72.7,21236.0,72.05,72.85,72.0,72.7,21236.0
2017-09-12 11:30:00,72.7,72.77,72.55,72.6,7228.0,72.7,72.77,72.55,72.6,7228.0
2017-09-12 12:00:00,72.58,72.75,72.5,72.5,8524.0,72.58,72.75,72.5,72.5,8524.0
2017-09-12 12:30:00,72.5,72.65,72.25,72.25,19037.0,72.5,72.65,72.25,72.25,19037.0
2017-09-12 13:00:00,72.28,72.4,72.15,72.23,6771.0,72.28,72.4,72.15,72.23,6771.0
2017-09-12 13:30:00,72.25,72.25,71.75,71.75,7204.0,72.25,72.25,71.75,71.75,7204.0
2017-09-12 14:00:00,71.8,72.15,71.78,72.1,13800.0,71.8,72.15,71.78,72.1,13800.0
2017-09-12 14:30:00,72.05,72.05,71.55,71.78,10588.0,72.05,72.05,71.55,71.78,10588.0
2017-09-12 15:00:00,71.65,71.65,71.05,71.25,28875.0,71.65,71.65,71.05,71.25,28875.0
2017-09-12 15:30:00,71.23,72.05,71.22,72.05,45291.0,71.23,72.05,71.22,72.05,45291.0
2017-09-13 09:30:00,71.95,72.35,71.95,72.2,6908.0,71.95,72.35,71.95,72.2,6908.0
2017-09-13 10:00:00,72.4,72.55,72.3,72.35,3461.0,72.4,72.55,72.3,72.35,3461.0
2017-09-13 10:30:00,72.45,72.9,72.45,72.8,4485.0,72.45,72.9,72.45,72.8,4485.0
2017-09-13 11:00:00,72.75,72.83,72.45,72.7,4685.0,72.75,72.83,72.45,72.7,4685.0
2017-09-13 11:30:00,72.7,72.7,72.1,72.1,3200.0,72.7,72.7,72.1,72.1,3200.0
2017-09-13 12:00:00,72.1,72.45,72.1,72.25,3053.0,72.1,72.45,72.1,72.25,3053.0
2017-09-13 12:30:00,72.34,72.35,72.15,72.25,3704.0,72.34,72.35,72.15,72.25,3704.0
2017-09-13 13:00:00,72.2,72.25,72.15,72.25,3001.0,72.2,72.25,72.15,72.25,3001.0
2017-09-13 13:30:00,72.2,72.5,72.2,72.5,7118.0,72.2,72.5,72.2,72.5,7118.0
2017-09-13 14:00:00,72.5,72.53,72.42,72.5,4352.0,72.5,72.53,72.42,72.5,4352.0
2017-09-13 14:30:00,72.45,72.7,72.45,72.68,7010.0,72.45,72.7,72.45,72.68,7010.0
2017-09-13 15:00:00,72.7,72.7,72.5,72.6,5565.0,72.7,72.7,72.5,72.6,5565.0
2017-09-13 15:30:00,72.58,72.7,72.45,72.7,21059.0,72.58,72.7,72.45,72.7,21059.0
2017-09-14 09:30:00,72.2,72.3,71.5,72.27,5800.0,72.2,72.3,71.5,72.27,5800.0
2017-09-14 10:00:00,72.2,72.6,72.2,72.59,4320.0,72.2,72.6,72.2,72.59,4320.0
2017-09-14 10:30:00,72.75,73.15,72.7,73.05,6591.0,72.75,73.15,72.7,73.05,6591.0
2017-09-14 11:00:00,73.0,73.85,73.0,73.85,25467.0,73.0,73.85,73.0,73.85,25467.0
2017-09-14 11:30:00,73.75,74.05,73.65,74.05,16589.0,73.75,74.05,73.65,74.05,16589.0
2017-09-14 12:00:00,74.1,74.1,73.8,73.8,8726.0,74.1,74.1,73.8,73.8,8726.0
2017-09-14 12:30:00,73.85,73.85,73.7,73.75,2000.0,73.85,73.85,73.7,73.75,2000.0
2017-09-14 13:00:00,73.75,73.85,73.5,73.5,2001.0,73.75,73.85,73.5,73.5,2001.0
2017-09-14 13:30:00,73.45,73.5,73.25,73.25,6690.0,73.45,73.5,73.25,73.25,6690.0
2017-09-14 14:00:00,73.2,73.35,73.17,73.33,3231.0,73.2,73.35,73.17,73.33,3231.0
2017-09-14 14:30:00,73.3,73.5,73.25,73.5,3223.0,73.3,73.5,73.25,73.5,3223.0
2017-09-14 15:00:00,73.45,73.48,72.95,73.0,9086.0,73.45,73.48,72.95,73.0,9086.0
2017-09-14 15:30:00,72.95,73.4,72.9,73.4,37710.0,72.95,73.4,72.9,73.4,37710.0
2017-09-15 09:30:00,73.4,73.4,72.6,72.8,59682.0,73.4,73.4,72.6,72.8,59682.0
2017-09-15 10:00:00,72.8,72.85,72.6,72.85,7787.0,72.8,72.85,72.6,72.85,7787.0
2017-09-15 10:30:00,72.85,73.7,72.8,73.45,11056.0,72.85,73.7,72.8,73.45,11056.0
2017-09-15 11:00:00,73.5,73.74,73.45,73.5,6321.0,73.5,73.74,73.45,73.5,6321.0
2017-09-15 11:30:00,73.45,73.55,73.05,73.11,8003.0,73.45,73.55,73.05,73.11,8003.0
2017-09-15 12:00:00,73.1,73.4,73.1,73.4,3600.0,73.1,73.4,73.1,73.4,3600.0
2017-09-15 12:30:00,73.4,73.45,73.0,73.03,6998.0,73.4,73.45,73.0,73.03,6998.0
2017-09-15 13:00:00,73.05,73.5,73.0,73.25,6912.0,73.05,73.5,73.0,73.25,6912.0
2017-09-15 13:30:00,73.25,73.25,72.95,73.0,9782.0,73.25,73.25,72.95,73.0,9782.0
2017-09-15 14:00:00,73.15,73.25,73.1,73.23,4000.0,73.15,73.25,73.1,73.23,4000.0
2017-09-15 14:30:00,73.23,73.3,73.15,73.2,5383.0,73.23,73.3,73.15,73.2,5383.0
2017-09-15 15:00:00,73.15,73.25,73.12,73.21,5759.0,73.15,73.25,73.12,73.21,5759.0
2017-09-15 15:30:00,73.15,73.15,72.8,73.1,38953.0,73.15,73.15,72.8,73.1,38953.0
2017-09-18 09:30:00,73.6,73.95,73.52,73.85,18997.0,73.6,73.95,73.52,73.85,18997.0
2017-09-18 10:00:00,73.8,74.9,73.75,74.9,19958.0,73.8,74.9,73.75,74.9,19958.0
2017-09-18 10:30:00,74.8,75.0,74.7,74.9,10494.0,74.8,75.0,74.7,74.9,10494.0
2017-09-18 11:00:00,74.95,75.2,74.9,75.1,17857.0,74.95,75.2,74.9,75.1,17857.0
2017-09-18 11:30:00,75.1,75.6,74.9,75.6,28969.0,75.1,75.6,74.9,75.6,28969.0
2017-09-18 12:00:00,75.55,75.85,75.5,75.75,20367.0,75.55,75.85,75.5,75.75,20367.0
2017-09-18 12:30:00,75.7,75.7,75.33,75.35,7501.0,75.7,75.7,75.33,75.35,7501.0
2017-09-18 13:00:00,75.4,75.85,75.35,75.6,40118.0,75.4,75.85,75.35,75.6,40118.0
2017-09-18 13:30:00,75.7,76.2,75.7,75.8,27868.0,75.7,76.2,75.7,75.8,27868.0
2017-09-18 14:00:00,75.85,75.85,74.9,74.9,15151.0,75.85,75.85,74.9,74.9,15151.0
2017-09-18 14:30:00,74.85,75.25,74.65,75.25,13940.0,74.85,75.25,74.65,75.25,13940.0
2017-09-18 15:00:00,75.15,75.67,75.1,75.35,26251.0,75.15,75.67,75.1,75.35,26251.0
2017-09-18 15:30:00,75.35,76.5,75.3,75.9,110643.0,75.35,76.5,75.3,75.9,110643.0
2017-09-19 09:30:00,76.0,76.5,75.45,75.6,12507.0,76.0,76.5,75.45,75.6,12507.0
2017-09-19 10:00:00,75.65,76.0,75.5,75.85,8059.0,75.65,76.0,75.5,75.85,8059.0
2017-09-19 10:30:00,75.85,76.15,75.85,76.15,5173.0,75.85,76.15,75.85,76.15,5173.0
2017-09-19 11:00:00,76.15,76.25,75.95,76.25,6146.0,76.15,76.25,75.95,76.25,6146.0
2017-09-19 11:30:00,76.2,76.35,76.1,76.1,10072.0,76.2,76.35,76.1,76.1,10072.0
2017-09-19 12:00:00,76.2,76.6,76.2,76.45,8297.0,76.2,76.6,76.2,76.45,8297.0
2017-09-19 12:30:00,76.45,76.5,76.4,76.5,3291.0,76.45,76.5,76.4,76.5,3291.0
2017-09-19 13:00:00,76.55,76.75,76.4,76.6,7334.0,76.55,76.75,76.4,76.6,7334.0
2017-09-19 13:30:00,76.58,76.95,76.52,76.88,7249.0,76.58,76.95,76.52,76.88,7249.0
2017-09-19 14:00:00,76.86,77.0,76.75,76.9,14138.0,76.86,77.0,76.75,76.9,14138.0
2017-09-19 14:30:00,76.9,77.1,76.85,77.05,18245.0,76.9,77.1,76.85,77.05,18245.0
2017-09-19 15:00:00,77.0,77.15,76.95,76.95,59910.0,77.0,77.15,76.95,76.95,59910.0
2017-09-19 15:30:00,77.0,77.45,76.9,77.4,80047.0,77.0,77.45,76.9,77.4,80047.0
2017-09-20 09:30:00,77.4,77.45,77.05,77.4,48737.0,77.4,77.45,77.05,77.4,48737.0
2017-09-20 10:00:00,77.45,78.0,77.42,77.75,49870.0,77.45,78.0,77.42,77.75,49870.0
2017-09-20 10:30:00,77.8,77.9,76.3,76.3,19357.0,77.8,77.9,76.3,76.3,19357.0
2017-09-20 11:00:00,76.3,76.5,75.85,75.95,13033.0,76.3,76.5,75.85,75.95,13033.0
2017-09-20 11:30:00,76.0,76.0,75.65,75.65,8800.0,76.0,76.0,75.65,75.65,8800.0
2017-09-20 12:00:00,75.65,76.2,75.65,76.05,6100.0,75.65,76.2,75.65,76.05,6100.0
2017-09-20 12:30:00,76.1,76.25,75.75,75.9,4913.0,76.1,76.25,75.75,75.9,4913.0
2017-09-20 13:00:00,75.83,75.83,75.2,75.28,5282.0,75.83,75.83,75.2,75.28,5282.0
2017-09-20 13:30:00,75.25,75.75,75.25,75.55,16365.0,75.25,75.75,75.25,75.55,16365.0
2017-09-20 14:00:00,75.45,75.5,74.75,74.85,16501.0,75.45,75.5,74.75,74.85,16501.0
2017-09-20 14:30:00,74.85,75.0,74.55,74.85,14407.0,74.85,75.0,74.55,74.85,14407.0
2017-09-20 15:00:00,74.85,75.2,74.65,75.15,12226.0,74.85,75.2,74.65,75.15,12226.0
2017-09-20 15:30:00,75.15,75.15,74.55,74.55,59921.0,75.15,75.15,74.55,74.55,59921.0
2017-09-21 09:30:00,74.55,74.95,73.18,73.2,22162.0,74.55,74.95,73.18,73.2,22162.0
2017-09-21 10:00:00,73.25,73.25,72.35,72.5,26611.0,73.25,73.25,72.35,72.5,26611.0
2017-09-21 10:30:00,72.48,72.85,72.35,72.6,12603.0,72.48,72.85,72.35,72.6,12603.0
2017-09-21 11:00:00,72.65,73.15,72.55,73.15,10962.0,72.65,73.15,72.55,73.15,10962.0
2017-09-21 11:30:00,73.05,73.45,73.05,73.35,5047.0,73.05,73.45,73.05,73.35,5047.0
2017-09-21 12:00:00,73.4,73.85,73.3,73.75,8200.0,73.4,73.85,73.3,73.75,8200.0
2017-09-21 12:30:00,73.7,73.85,73.55,73.75,7085.0,73.7,73.85,73.55,73.75,7085.0
2017-09-21 13:00:00,73.75,74.1,73.72,73.95,6513.0,73.75,74.1,73.72,73.95,6513.0
2017-09-21 13:30:00,73.95,74.05,73.85,74.0,7579.0,73.95,74.05,73.85,74.0,7579.0
2017-09-21 14:00:00,74.05,74.1,73.97,74.0,2635.0,74.05,74.1,73.97,74.0,2635.0
2017-09-21 14:30:00,74.05,74.25,74.0,74.25,5530.0,74.05,74.25,74.0,74.25,5530.0
2017-09-21 15:00:00,74.2,74.3,74.0,74.25,6779.0,74.2,74.3,74.0,74.25,6779.0
2017-09-21 15:30:00,74.2,74.2,73.8,74.0,33396.0,74.2,74.2,73.8,74.0,33396.0
2017-09-22 09:30:00,73.85,74.85,73.82,74.3,33344.0,73.85,74.85,73.82,74.3,33344.0
2017-09-22 10:00:00,74.2,74.95,74.2,74.8,14996.0,74.2,74.95,74.2,74.8,14996.0
2017-09-22 10:30:00,74.75,75.1,74.35,74.4,5406.0,74.75,75.1,74.35,74.4,5406.0
2017-09-22 11:00:00,74.45,74.65,74.45,74.6,2650.0,74.45,74.65,74.45,74.6,2650.0
2017-09-22 11:30:00,74.4,74.8,74.31,74.45,7565.0,74.4,74.8,74.31,74.45,7565.0
2017-09-22 12:00:00,74.45,74.6,74.4,74.55,2632.0,74.45,74.6,74.4,74.55,2632.0
2017-09-22 12:30:00,74.65,74.85,74.6,74.85,2300.0,74.65,74.85,74.6,74.85,2300.0
2017-09-22 13:00:00,74.65,74.7,74.25,74.55,3890.0,74.65,74.7,74.25,74.55,3890.0
2017-09-22 13:30:00,74.5,74.6,74.48,74.55,1834.0,74.5,74.6,74.48,74.55,1834.0
2017-09-22 14:00:00,74.55,74.75,74.55,74.65,5210.0,74.55,74.75,74.55,74.65,5210.0
2017-09-22 14:30:00,74.55,74.65,74.4,74.55,4300.0,74.55,74.65,74.4,74.55,4300.0
2017-09-22 15:00:00,74.53,74.8,74.45,74.75,10274.0,74.53,74.8,74.45,74.75,10274.0
2017-09-22 15:30:00,74.75,74.85,74.45,74.5,31668.0,74.75,74.85,74.45,74.5,31668.0
2017-09-25 09:30:00,74.5,74.8,74.05,74.2,41244.0,74.5,74.8,74.05,74.2,41244.0
2017-09-25 10:00:00,74.05,75.0,73.85,74.6,15741.0,74.05,75.0,73.85,74.6,15741.0
2017-09-25 10:30:00,74.55,74.55,72.9,72.95,17189.0,74.55,74.55,72.9,72.95,17189.0
2017-09-25 11:00:00,73.1,74.35,72.9,73.95,18299.0,73.1,74.35,72.9,73.95,18299.0
2017-09-25 11:30:00,73.88,73.88,72.95,73.25,21873.0,73.88,73.88,72.95,73.25,21873.0
2017-09-25 12:00:00,73.0,73.08,72.25,72.5,21781.0,73.0,73.08,72.25,72.5,21781.0
2017-09-25 12:30:00,72.55,73.1,72.5,73.0,8955.0,72.55,73.1,72.5,73.0,8955.0
2017-09-25 13:00:00,72.95,73.1,72.85,72.85,4836.0,72.95,73.1,72.85,72.85,4836.0
2017-09-25 13:30:00,72.8,73.3,72.8,73.2,7283.0,72.8,73.3,72.8,73.2,7283.0
2017-09-25 14:00:00,73.25,73.45,73.25,73.3,8768.0,73.25,73.45,73.25,73.3,8768.0
2017-09-25 14:30:00,73.3,73.3,73.0,73.15,10732.0,73.3,73.3,73.0,73.15,10732.0
2017-09-25 15:00:00,73.2,73.55,73.15,73.5,7512.0,73.2,73.55,73.15,73.5,7512.0
2017-09-25 15:30:00,73.55,73.95,73.5,73.9,29070.0,73.55,73.95,73.5,73.9,29070.0
2017-09-26 09:30:00,74.15,74.45,73.05,73.42,10185.0,74.15,74.45,73.05,73.42,10185.0
2017-09-26 10:00:00,73.35,73.8,73.3,73.6,7263.0,73.35,73.8,73.3,73.6,7263.0
2017-09-26 10:30:00,73.65,73.65,72.75,72.85,11385.0,73.65,73.65,72.75,72.85,11385.0
2017-09-26 11:00:00,72.7,72.8,72.25,72.55,12471.0,72.7,72.8,72.25,72.55,12471.0
2017-09-26 11:30:00,72.5,72.55,71.75,72.1,9061.0,72.5,72.55,71.75,72.1,9061.0
2017-09-26 12:00:00,72.15,72.75,72.15,72.6,9106.0,72.15,72.75,72.15,72.6,9106.0
2017-09-26 12:30:00,72.6,72.6,72.3,72.6,6121.0,72.6,72.6,72.3,72.6,6121.0
2017-09-26 13:00:00,72.7,73.25,72.65,73.15,2980.0,72.7,73.25,72.65,73.15,2980.0
2017-09-26 13:30:00,73.15,73.4,73.1,73.4,4876.0,73.15,73.4,73.1,73.4,4876.0
2017-09-26 14:00:00,73.35,73.35,72.8,72.8,4764.0,73.35,73.35,72.8,72.8,4764.0
2017-09-26 14:30:00,72.78,72.8,72.45,72.5,6587.0,72.78,72.8,72.45,72.5,6587.0
2017-09-26 15:00:00,72.56,72.65,72.4,72.5,7401.0,72.56,72.65,72.4,72.5,7401.0
2017-09-26 15:30:00,72.45,72.6,72.15,72.15,32400.0,72.45,72.6,72.15,72.15,32400.0
2017-09-27 09:30:00,75.75,78.05,75.7,77.3,86770.0,75.75,78.05,75.7,77.3,86770.0
2017-09-27 10:00:00,77.4,81.55,77.4,81.3,159124.0,77.4,81.55,77.4,81.3,159124.0
2017-09-27 10:30:00,81.1,81.3,79.25,79.3,101264.0,81.1,81.3,79.25,79.3,101264.0
2017-09-27 11:00:00,79.5,79.85,78.65,79.75,96905.0,79.5,79.85,78.65,79.75,96905.0
2017-09-27 11:30:00,79.8,79.9,79.37,79.8,34901.0,79.8,79.9,79.37,79.8,34901.0
2017-09-27 12:00:00,79.75,80.0,79.45,79.9,54421.0,79.75,80.0,79.45,79.9,54421.0
2017-09-27 12:30:00,79.85,80.9,79.8,80.75,49846.0,79.85,80.9,79.8,80.75,49846.0
2017-09-27 13:00:00,80.65,81.45,80.6,81.15,41636.0,80.65,81.45,80.6,81.15,41636.0
2017-09-27 13:30:00,81.15,82.0,81.09,81.99,49886.0,81.15,82.0,81.09,81.99,49886.0
2017-09-27 14:00:00,82.0,82.55,79.45,79.85,84693.0,82.0,82.55,79.45,79.85,84693.0
2017-09-27 14:30:00,79.8,80.05,78.55,79.7,102763.0,79.8,80.05,78.55,79.7,102763.0
2017-09-27 15:00:00,79.75,80.4,79.65,80.15,102228.0,79.75,80.4,79.65,80.15,102228.0
2017-09-27 15:30:00,80.13,80.9,79.65,80.2,222775.0,80.13,80.9,79.65,80.2,222775.0
2017-09-28 09:30:00,80.4,81.0,79.5,80.1,69211.0,80.4,81.0,79.5,80.1,69211.0
2017-09-28 10:00:00,80.0,81.5,80.0,81.3,34682.0,80.0,81.5,80.0,81.3,34682.0
2017-09-28 10:30:00,81.35,82.25,81.17,81.3,30965.0,81.35,82.25,81.17,81.3,30965.0
2017-09-28 11:00:00,81.4,82.85,81.3,82.3,32691.0,81.4,82.85,81.3,82.3,32691.0
2017-09-28 11:30:00,82.38,82.65,81.65,81.75,33300.0,82.38,82.65,81.65,81.75,33300.0
2017-09-28 12:00:00,81.75,81.8,81.22,81.6,18813.0,81.75,81.8,81.22,81.6,18813.0
2017-09-28 12:30:00,81.6,81.75,81.1,81.75,21829.0,81.6,81.75,81.1,81.75,21829.0
2017-09-28 13:00:00,81.7,81.95,81.55,81.8,16502.0,81.7,81.95,81.55,81.8,16502.0
2017-09-28 13:30:00,81.85,82.1,81.65,81.95,14702.0,81.85,82.1,81.65,81.95,14702.0
2017-09-28 14:00:00,82.0,82.0,81.6,81.6,16966.0,82.0,82.0,81.6,81.6,16966.0
2017-09-28 14:30:00,81.6,82.0,81.4,81.85,22222.0,81.6,82.0,81.4,81.85,22222.0
2017-09-28 15:00:00,81.85,82.05,81.65,82.0,27982.0,81.85,82.05,81.65,82.0,27982.0
2017-09-28 15:30:00,82.0,82.05,81.75,82.0,83000.0,82.0,82.05,81.75,82.0,83000.0
2017-09-29 09:30:00,81.8,82.2,81.45,81.55,27784.0,81.8,82.2,81.45,81.55,27784.0
2017-09-29 10:00:00,81.5,81.85,80.65,81.55,25922.0,81.5,81.85,80.65,81.55,25922.0
2017-09-29 10:30:00,81.45,81.8,81.3,81.65,33569.0,81.45,81.8,81.3,81.65,33569.0
2017-09-29 11:00:00,81.65,82.7,81.5,82.7,33550.0,81.65,82.7,81.5,82.7,33550.0
2017-09-29 11:30:00,82.7,82.75,81.87,82.0,28073.0,82.7,82.75,81.87,82.0,28073.0
2017-09-29 12:00:00,82.0,82.4,81.9,82.0,14763.0,82.0,82.4,81.9,82.0,14763.0
2017-09-29 12:30:00,82.1,82.75,81.95,82.75,15432.0,82.1,82.75,81.95,82.75,15432.0
2017-09-29 13:00:00,82.75,82.9,82.5,82.5,9619.0,82.75,82.9,82.5,82.5,9619.0
2017-09-29 13:30:00,82.3,82.4,82.0,82.05,8258.0,82.3,82.4,82.0,82.05,8258.0
2017-09-29 14:00:00,81.95,82.25,81.95,82.2,6838.0,81.95,82.25,81.95,82.2,6838.0
2017-09-29 14:30:00,82.2,82.25,82.1,82.25,11049.0,82.2,82.25,82.1,82.25,11049.0
2017-09-29 15:00:00,82.2,83.5,82.2,83.45,44585.0,82.2,83.5,82.2,83.45,44585.0
2017-09-29 15:30:00,83.42,84.15,83.2,84.1,161037.0,83.42,84.15,83.2,84.1,161037.0
2017-10-02 09:30:00,84.15,86.9,84.05,85.61,110383.0,84.15,86.9,84.05,85.61,110383.0
2017-10-02 10:00:00,85.6,86.3,85.6,85.83,26731.0,85.6,86.3,85.6,85.83,26731.0
2017-10-02 10:30:00,85.9,85.95,83.95,83.95,24454.0,85.9,85.95,83.95,83.95,24454.0
2017-10-02 11:00:00,84.06,85.05,84.05,84.35,17726.0,84.06,85.05,84.05,84.35,17726.0
2017-10-02 11:30:00,84.3,84.75,83.5,83.5,52990.0,84.3,84.75,83.5,83.5,52990.0
2017-10-02 12:00:00,83.5,84.0,83.05,83.95,15284.0,83.5,84.0,83.05,83.95,15284.0
2017-10-02 12:30:00,84.0,84.1,83.72,84.1,17894.0,84.0,84.1,83.72,84.1,17894.0
2017-10-02 13:00:00,84.2,84.2,83.85,84.0,11941.0,84.2,84.2,83.85,84.0,11941.0
2017-10-02 13:30:00,84.05,84.25,83.85,83.95,23494.0,84.05,84.25,83.85,83.95,23494.0
2017-10-02 14:00:00,83.95,85.5,83.85,84.55,18050.0,83.95,85.5,83.85,84.55,18050.0
2017-10-02 14:30:00,84.65,84.8,84.22,84.5,8530.0,84.65,84.8,84.22,84.5,8530.0
2017-10-02 15:00:00,84.45,84.45,83.95,84.1,11147.0,84.45,84.45,83.95,84.1,11147.0
2017-10-02 15:30:00,84.0,84.55,83.92,84.45,45966.0,84.0,84.55,83.92,84.45,45966.0
2017-10-03 09:30:00,84.35,84.8,83.9,84.15,47585.0,84.35,84.8,83.9,84.15,47585.0
2017-10-03 10:00:00,84.2,84.25,83.1,83.7,13546.0,84.2,84.25,83.1,83.7,13546.0
2017-10-03 10:30:00,83.65,83.7,83.3,83.5,38177.0,83.65,83.7,83.3,83.5,38177.0
2017-10-03 11:00:00,83.55,84.0,83.45,83.95,10872.0,83.55,84.0,83.45,83.95,10872.0
2017-10-03 11:30:00,84.0,84.0,83.55,83.8,46369.0,84.0,84.0,83.55,83.8,46369.0
2017-10-03 12:00:00,83.85,83.9,83.3,83.4,16983.0,83.85,83.9,83.3,83.4,16983.0
2017-10-03 12:30:00,83.4,83.9,83.3,83.53,22903.0,83.4,83.9,83.3,83.53,22903.0
2017-10-03 13:00:00,83.55,83.9,83.45,83.9,13880.0,83.55,83.9,83.45,83.9,13880.0
2017-10-03 13:30:00,83.9,84.4,83.75,83.75,12172.0,83.9,84.4,83.75,83.75,12172.0
2017-10-03 14:00:00,83.75,84.0,83.5,83.85,26079.0,83.75,84.0,83.5,83.85,26079.0
2017-10-03 14:30:00,83.9,84.45,83.55,84.45,23274.0,83.9,84.45,83.55,84.45,23274.0
2017-10-03 15:00:00,84.5,84.55,84.3,84.4,10796.0,84.5,84.55,84.3,84.4,10796.0
2017-10-03 15:30:00,84.4,85.0,84.37,84.7,72000.0,84.4,85.0,84.37,84.7,72000.0
2017-10-04 09:30:00,84.1,85.1,83.45,83.5,19543.0,84.1,85.1,83.45,83.5,19543.0
2017-10-04 10:00:00,83.7,83.75,83.5,83.55,11263.0,83.7,83.75,83.5,83.55,11263.0
2017-10-04 10:30:00,83.45,83.6,82.85,83.6,34109.0,83.45,83.6,82.85,83.6,34109.0
2017-10-04 11:00:00,83.6,83.9,83.5,83.9,4742.0,83.6,83.9,83.5,83.9,4742.0
2017-10-04 11:30:00,83.95,84.5,83.95,84.2,11757.0,83.95,84.5,83.95,84.2,11757.0
2017-10-04 12:00:00,84.3,84.55,84.2,84.55,5051.0,84.3,84.55,84.2,84.55,5051.0
2017-10-04 12:30:00,84.5,84.65,84.25,84.65,3803.0,84.5,84.65,84.25,84.65,3803.0
2017-10-04 13:00:00,84.65,84.65,84.05,84.4,4509.0,84.65,84.65,84.05,84.4,4509.0
2017-10-04 13:30:00,84.3,84.55,83.75,84.35,18841.0,84.3,84.55,83.75,84.35,18841.0
2017-10-04 14:00:00,84.25,84.4,84.2,84.38,8106.0,84.25,84.4,84.2,84.38,8106.0
2017-10-04 14:30:00,84.4,84.95,84.4,84.9,11437.0,84.4,84.95,84.4,84.9,11437.0
2017-10-04 15:00:00,84.75,84.85,84.4,84.65,8853.0,84.75,84.85,84.4,84.65,8853.0
2017-10-04 15:30:00,84.7,85.15,84.65,85.0,49638.0,84.7,85.15,84.65,85.0,49638.0
2017-10-05 09:30:00,85.15,85.5,84.05,84.16,23379.0,85.15,85.5,84.05,84.16,23379.0
2017-10-05 10:00:00,84.2,85.3,84.1,85.0,12495.0,84.2,85.3,84.1,85.0,12495.0
2017-10-05 10:30:00,85.0,85.25,84.8,84.8,6067.0,85.0,85.25,84.8,84.8,6067.0
2017-10-05 11:00:00,84.75,84.95,84.45,84.85,10887.0,84.75,84.95,84.45,84.85,10887.0
2017-10-05 11:30:00,84.85,85.2,84.85,85.0,3077.0,84.85,85.2,84.85,85.0,3077.0
2017-10-05 12:00:00,85.05,85.6,84.9,85.4,4224.0,85.05,85.6,84.9,85.4,4224.0
2017-10-05 12:30:00,85.45,85.45,84.75,84.75,8455.0,85.45,85.45,84.75,84.75,8455.0
2017-10-05 13:00:00,84.65,84.65,84.4,84.48,6521.0,84.65,84.65,84.4,84.48,6521.0
2017-10-05 13:30:00,84.48,84.6,84.34,84.58,4618.0,84.48,84.6,84.34,84.58,4618.0
2017-10-05 14:00:00,84.55,84.6,84.4,84.5,3400.0,84.55,84.6,84.4,84.5,3400.0
2017-10-05 14:30:00,84.45,84.9,84.45,84.9,6774.0,84.45,84.9,84.45,84.9,6774.0
2017-10-05 15:00:00,85.0,85.0,84.75,84.9,10978.0,85.0,85.0,84.75,84.9,10978.0
2017-10-05 15:30:00,84.9,84.95,84.65,84.9,15860.0,84.9,84.95,84.65,84.9,15860.0
2017-10-06 09:30:00,84.5,84.85,83.95,84.4,9306.0,84.5,84.85,83.95,84.4,9306.0
2017-10-06 10:00:00,84.5,85.0,84.2,85.0,9788.0,84.5,85.0,84.2,85.0,9788.0
2017-10-06 10:30:00,84.89,84.9,84.05,84.18,11263.0,84.89,84.9,84.05,84.18,11263.0
2017-10-06 11:00:00,84.15,85.1,84.15,84.96,16873.0,84.15,85.1,84.15,84.96,16873.0
2017-10-06 11:30:00,84.98,85.1,84.65,85.1,4900.0,84.98,85.1,84.65,85.1,4900.0
2017-10-06 12:00:00,84.95,85.7,84.95,85.65,8535.0,84.95,85.7,84.95,85.65,8535.0
2017-10-06 12:30:00,85.55,85.8,85.15,85.34,8056.0,85.55,85.8,85.15,85.34,8056.0
2017-10-06 13:00:00,85.35,85.36,84.95,85.15,7994.0,85.35,85.36,84.95,85.15,7994.0
2017-10-06 13:30:00,85.15,85.2,84.9,85.2,5349.0,85.15,85.2,84.9,85.2,5349.0
2017-10-06 14:00:00,85.25,85.45,85.1,85.2,6602.0,85.25,85.45,85.1,85.2,6602.0
2017-10-06 14:30:00,85.2,85.55,85.1,85.55,11561.0,85.2,85.55,85.1,85.55,11561.0
2017-10-06 15:00:00,85.45,85.6,85.15,85.6,25748.0,85.45,85.6,85.15,85.6,25748.0
2017-10-06 15:30:00,85.55,85.8,85.45,85.8,54801.0,85.55,85.8,85.45,85.8,54801.0
2017-10-09 09:30:00,85.8,86.4,85.79,85.95,9694.0,85.8,86.4,85.79,85.95,9694.0
2017-10-09 10:00:00,86.1,86.1,85.45,85.5,7385.0,86.1,86.1,85.45,85.5,7385.0
2017-10-09 10:30:00,85.45,85.7,85.32,85.4,4221.0,85.45,85.7,85.32,85.4,4221.0
2017-10-09 11:00:00,85.55,85.65,85.4,85.55,4284.0,85.55,85.65,85.4,85.55,4284.0
2017-10-09 11:30:00,85.55,85.65,85.4,85.5,5995.0,85.55,85.65,85.4,85.5,5995.0
2017-10-09 12:00:00,85.55,85.65,85.35,85.55,10120.0,85.55,85.65,85.35,85.55,10120.0
2017-10-09 12:30:00,85.45,85.45,85.0,85.0,5666.0,85.45,85.45,85.0,85.0,5666.0
2017-10-09 13:00:00,85.05,85.05,84.35,84.4,12926.0,85.05,85.05,84.35,84.4,12926.0
2017-10-09 13:30:00,84.5,84.6,84.3,84.35,8401.0,84.5,84.6,84.3,84.35,8401.0
2017-10-09 14:00:00,84.4,84.8,84.4,84.75,5585.0,84.4,84.8,84.4,84.75,5585.0
2017-10-09 14:30:00,84.7,84.8,84.45,84.5,10314.0,84.7,84.8,84.45,84.5,10314.0
2017-10-09 15:00:00,84.45,84.48,84.0,84.35,14016.0,84.45,84.48,84.0,84.35,14016.0
2017-10-09 15:30:00,84.3,84.35,84.07,84.2,45120.0,84.3,84.35,84.07,84.2,45120.0
2017-10-10 09:30:00,84.85,84.85,83.65,84.6,17771.0,84.85,84.85,83.65,84.6,17771.0
2017-10-10 10:00:00,84.45,84.5,83.95,84.38,12725.0,84.45,84.5,83.95,84.38,12725.0
2017-10-10 10:30:00,84.37,84.6,84.1,84.4,14188.0,84.37,84.6,84.1,84.4,14188.0
2017-10-10 11:00:00,84.4,84.55,84.12,84.25,7730.0,84.4,84.55,84.12,84.25,7730.0
2017-10-10 11:30:00,84.35,84.35,83.5,83.55,13114.0,84.35,84.35,83.5,83.55,13114.0
2017-10-10 12:00:00,83.6,83.7,83.2,83.25,12489.0,83.6,83.7,83.2,83.25,12489.0
2017-10-10 12:30:00,83.25,83.5,83.15,83.5,10008.0,83.25,83.5,83.15,83.5,10008.0
2017-10-10 13:00:00,83.5,84.4,83.4,84.34,23593.0,83.5,84.4,83.4,84.34,23593.0
2017-10-10 13:30:00,84.35,84.45,84.15,84.27,3327.0,84.35,84.45,84.15,84.27,3327.0
2017-10-10 14:00:00,84.3,84.3,83.6,83.6,11514.0,84.3,84.3,83.6,83.6,11514.0
2017-10-10 14:30:00,83.85,83.9,83.5,83.63,13452.0,83.85,83.9,83.5,83.63,13452.0
2017-10-10 15:00:00,83.63,84.1,83.62,84.03,37781.0,83.63,84.1,83.62,84.03,37781.0
2017-10-10 15:30:00,84.05,84.2,83.75,84.15,44364.0,84.05,84.2,83.75,84.15,44364.0
2017-10-11 09:30:00,84.15,84.61,84.05,84.25,6938.0,84.15,84.61,84.05,84.25,6938.0
2017-10-11 10:00:00,84.2,84.6,83.9,84.1,7875.0,84.2,84.6,83.9,84.1,7875.0
2017-10-11 10:30:00,84.08,84.4,84.07,84.2,3235.0,84.08,84.4,84.07,84.2,3235.0
2017-10-11 11:00:00,84.2,84.58,84.2,84.35,3019.0,84.2,84.58,84.2,84.35,3019.0
2017-10-11 11:30:00,84.3,84.55,83.9,84.05,4846.0,84.3,84.55,83.9,84.05,4846.0
2017-10-11 12:00:00,84.08,84.3,83.9,84.3,2716.0,84.08,84.3,83.9,84.3,2716.0
2017-10-11 12:30:00,84.15,84.15,83.9,84.03,2866.0,84.15,84.15,83.9,84.03,2866.0
2017-10-11 13:00:00,84.0,84.05,83.65,83.65,14071.0,84.0,84.05,83.65,83.65,14071.0
2017-10-11 13:30:00,83.65,83.95,83.65,83.8,24066.0,83.65,83.95,83.65,83.8,24066.0
2017-10-11 14:00:00,83.72,84.0,83.7,83.85,6811.0,83.72,84.0,83.7,83.85,6811.0
2017-10-11 14:30:00,83.85,83.86,83.4,83.45,30816.0,83.85,83.86,83.4,83.45,30816.0
2017-10-11 15:00:00,83.45,83.55,83.35,83.38,19583.0,83.45,83.55,83.35,83.38,19583.0
2017-10-11 15:30:00,83.4,83.75,83.32,83.75,37664.0,83.4,83.75,83.32,83.75,37664.0
2017-10-12 09:30:00,84.05,84.4,83.95,84.3,26212.0,84.05,84.4,83.95,84.3,26212.0
2017-10-12 10:00:00,84.3,86.05,84.3,85.75,46303.0,84.3,86.05,84.3,85.75,46303.0
2017-10-12 10:30:00,85.45,85.55,85.05,85.35,6302.0,85.45,85.55,85.05,85.35,6302.0
2017-10-12 11:00:00,85.3,86.15,85.25,86.0,26748.0,85.3,86.15,85.25,86.0,26748.0
2017-10-12 11:30:00,85.95,86.25,85.9,86.2,7134.0,85.95,86.25,85.9,86.2,7134.0
2017-10-12 12:00:00,86.2,86.6,86.15,86.6,8857.0,86.2,86.6,86.15,86.6,8857.0
2017-10-12 12:30:00,86.53,86.8,86.05,86.05,29487.0,86.53,86.8,86.05,86.05,29487.0
2017-10-12 13:00:00,86.0,86.15,85.95,86.13,6101.0,86.0,86.15,85.95,86.13,6101.0
2017-10-12 13:30:00,86.0,86.35,85.95,86.3,7579.0,86.0,86.35,85.95,86.3,7579.0
2017-10-12 14:00:00,86.3,86.7,86.23,86.5,30043.0,86.3,86.7,86.23,86.5,30043.0
2017-10-12 14:30:00,86.55,86.55,86.2,86.25,12850.0,86.55,86.55,86.2,86.25,12850.0
2017-10-12 15:00:00,86.25,86.3,85.9,85.95,20742.0,86.25,86.3,85.9,85.95,20742.0
2017-10-12 15:30:00,85.9,85.95,85.3,85.5,66275.0,85.9,85.95,85.3,85.5,66275.0
2017-10-13 09:30:00,84.05,84.58,83.45,84.4,49563.0,84.05,84.58,83.45,84.4,49563.0
2017-10-13 10:00:00,84.5,84.55,83.8,84.35,19562.0,84.5,84.55,83.8,84.35,19562.0
2017-10-13 10:30:00,84.35,84.35,83.63,83.7,10917.0,84.35,84.35,83.63,83.7,10917.0
2017-10-13 11:00:00,83.75,83.8,83.19,83.55,13298.0,83.75,83.8,83.19,83.55,13298.0
2017-10-13 11:30:00,83.6,83.95,83.55,83.9,6524.0,83.6,83.95,83.55,83.9,6524.0
2017-10-13 12:00:00,83.9,84.0,83.25,83.25,7619.0,83.9,84.0,83.25,83.25,7619.0
2017-10-13 12:30:00,83.3,83.3,82.85,83.0,13828.0,83.3,83.3,82.85,83.0,13828.0
2017-10-13 13:00:00,83.1,83.1,82.75,83.03,12318.0,83.1,83.1,82.75,83.03,12318.0
2017-10-13 13:30:00,83.0,83.06,82.15,82.5,44573.0,83.0,83.06,82.15,82.5,44573.0
2017-10-13 14:00:00,82.55,82.7,82.55,82.7,10504.0,82.55,82.7,82.55,82.7,10504.0
2017-10-13 14:30:00,82.7,82.95,82.65,82.75,22343.0,82.7,82.95,82.65,82.75,22343.0
2017-10-13 15:00:00,82.7,82.97,82.6,82.7,20057.0,82.7,82.97,82.6,82.7,20057.0
2017-10-13 15:30:00,82.75,82.75,82.3,82.4,50087.0,82.75,82.75,82.3,82.4,50087.0
2017-10-16 09:30:00,82.85,83.8,82.65,82.8,13073.0,82.85,83.8,82.65,82.8,13073.0
2017-10-16 10:00:00,82.83,83.0,82.2,82.28,5864.0,82.83,83.0,82.2,82.28,5864.0
2017-10-16 10:30:00,82.3,82.3,81.8,81.9,14009.0,82.3,82.3,81.8,81.9,14009.0
2017-10-16 11:00:00,81.95,82.1,81.5,81.8,11825.0,81.95,82.1,81.5,81.8,11825.0
2017-10-16 11:30:00,81.85,81.9,81.7,81.8,9327.0,81.85,81.9,81.7,81.8,9327.0
2017-10-16 12:00:00,81.8,81.85,81.6,81.7,12800.0,81.8,81.85,81.6,81.7,12800.0
2017-10-16 12:30:00,81.8,81.85,81.75,81.8,25640.0,81.8,81.85,81.75,81.8,25640.0
2017-10-16 13:00:00,81.8,81.85,81.5,81.8,40976.0,81.8,81.85,81.5,81.8,40976.0
2017-10-16 13:30:00,81.75,81.8,81.5,81.55,9941.0,81.75,81.8,81.5,81.55,9941.0
2017-10-16 14:00:00,81.6,81.8,81.6,81.7,7063.0,81.6,81.8,81.6,81.7,7063.0
2017-10-16 14:30:00,81.65,81.7,81.6,81.62,6939.0,81.65,81.7,81.6,81.62,6939.0
2017-10-16 15:00:00,81.65,81.75,81.6,81.65,18802.0,81.65,81.75,81.6,81.65,18802.0
2017-10-16 15:30:00,81.65,81.75,81.6,81.75,59815.0,81.65,81.75,81.6,81.75,59815.0
2017-10-17 09:30:00,81.75,82.13,81.45,81.75,7624.0,81.75,82.13,81.45,81.75,7624.0
2017-10-17 10:00:00,81.95,82.05,81.55,81.65,10695.0,81.95,82.05,81.55,81.65,10695.0
2017-10-17 10:30:00,81.85,82.35,81.75,82.3,5730.0,81.85,82.35,81.75,82.3,5730.0
2017-10-17 11:00:00,82.45,82.9,82.45,82.7,7012.0,82.45,82.9,82.45,82.7,7012.0
2017-10-17 11:30:00,82.77,82.85,82.25,82.42,8294.0,82.77,82.85,82.25,82.42,8294.0
2017-10-17 12:00:00,82.35,82.6,82.3,82.6,20845.0,82.35,82.6,82.3,82.6,20845.0
2017-10-17 12:30:00,82.55,82.55,82.15,82.43,15933.0,82.55,82.55,82.15,82.43,15933.0
2017-10-17 13:00:00,82.45,82.9,82.45,82.83,8333.0,82.45,82.9,82.45,82.83,8333.0
2017-10-17 13:30:00,82.83,82.9,82.5,82.6,8449.0,82.83,82.9,82.5,82.6,8449.0
2017-10-17 14:00:00,82.62,82.9,82.5,82.65,9129.0,82.62,82.9,82.5,82.65,9129.0
2017-10-17 14:30:00,82.65,82.75,82.55,82.75,11309.0,82.65,82.75,82.55,82.75,11309.0
2017-10-17 15:00:00,82.7,83.0,82.65,82.8,8512.0,82.7,83.0,82.65,82.8,8512.0
2017-10-17 15:30:00,82.8,83.25,82.8,83.2,29489.0,82.8,83.25,82.8,83.2,29489.0
2017-10-18 09:30:00,83.75,83.8,82.65,82.7,13114.0,83.75,83.8,82.65,82.7,13114.0
2017-10-18 10:00:00,82.6,82.75,82.05,82.05,19752.0,82.6,82.75,82.05,82.05,19752.0
2017-10-18 10:30:00,82.1,82.7,82.1,82.7,7910.0,82.1,82.7,82.1,82.7,7910.0
2017-10-18 11:00:00,82.75,83.05,82.75,82.85,4637.0,82.75,83.05,82.75,82.85,4637.0
2017-10-18 11:30:00,82.95,83.42,82.95,83.35,5382.0,82.95,83.42,82.95,83.35,5382.0
2017-10-18 12:00:00,83.3,83.56,83.3,83.55,8538.0,83.3,83.56,83.3,83.55,8538.0
2017-10-18 12:30:00,83.6,83.9,83.57,83.7,18247.0,83.6,83.9,83.57,83.7,18247.0
2017-10-18 13:00:00,83.7,83.7,83.6,83.6,3526.0,83.7,83.7,83.6,83.6,3526.0
2017-10-18 13:30:00,83.58,83.7,83.5,83.5,12519.0,83.58,83.7,83.5,83.5,12519.0
2017-10-18 14:00:00,83.53,83.65,83.45,83.5,6657.0,83.53,83.65,83.45,83.5,6657.0
2017-10-18 14:30:00,83.5,83.68,83.49,83.55,6130.0,83.5,83.68,83.49,83.55,6130.0
2017-10-18 15:00:00,83.65,83.95,83.57,83.85,9271.0,83.65,83.95,83.57,83.85,9271.0
2017-10-18 15:30:00,83.95,83.95,83.47,83.65,60482.0,83.95,83.95,83.47,83.65,60482.0
2017-10-19 09:30:00,83.35,83.35,82.23,82.4,10053.0,83.35,83.35,82.23,82.4,10053.0
2017-10-19 10:00:00,82.2,83.15,82.15,83.15,7186.0,82.2,83.15,82.15,83.15,7186.0
2017-10-19 10:30:00,83.2,83.55,83.0,83.55,4200.0,83.2,83.55,83.0,83.55,4200.0
2017-10-19 11:00:00,83.55,83.58,83.4,83.55,4083.0,83.55,83.58,83.4,83.55,4083.0
2017-10-19 11:30:00,83.55,83.85,83.5,83.6,2465.0,83.55,83.85,83.5,83.6,2465.0
2017-10-19 12:00:00,83.45,83.5,83.3,83.38,2075.0,83.45,83.5,83.3,83.38,2075.0
2017-10-19 12:30:00,83.35,83.4,83.15,83.15,1855.0,83.35,83.4,83.15,83.15,1855.0
2017-10-19 13:00:00,83.25,83.55,83.25,83.5,3062.0,83.25,83.55,83.25,83.5,3062.0
2017-10-19 13:30:00,83.7,83.75,83.55,83.65,3677.0,83.7,83.75,83.55,83.65,3677.0
2017-10-19 14:00:00,83.67,83.95,83.67,83.75,6567.0,83.67,83.95,83.67,83.75,6567.0
2017-10-19 14:30:00,83.83,84.25,83.8,84.2,10136.0,83.83,84.25,83.8,84.2,10136.0
2017-10-19 15:00:00,84.2,84.6,84.2,84.55,13460.0,84.2,84.6,84.2,84.55,13460.0
2017-10-19 15:30:00,84.55,85.0,84.55,84.95,80865.0,84.55,85.0,84.55,84.95,80865.0
2017-10-20 09:30:00,85.8,85.8,84.65,85.17,35743.0,85.8,85.8,84.65,85.17,35743.0
2017-10-20 10:00:00,85.35,85.85,85.35,85.65,7397.0,85.35,85.85,85.35,85.65,7397.0
2017-10-20 10:30:00,85.7,85.8,84.7,84.75,10408.0,85.7,85.8,84.7,84.75,10408.0
2017-10-20 11:00:00,84.95,85.6,84.95,85.5,15050.0,84.95,85.6,84.95,85.5,15050.0
2017-10-20 11:30:00,85.5,85.9,85.25,85.65,11830.0,85.5,85.9,85.25,85.65,11830.0
2017-10-20 12:00:00,85.73,86.1,85.5,85.8,8930.0,85.73,86.1,85.5,85.8,8930.0
2017-10-20 12:30:00,85.85,86.0,85.75,85.88,7729.0,85.85,86.0,85.75,85.88,7729.0
2017-10-20 13:00:00,85.85,85.9,85.65,85.65,4897.0,85.85,85.9,85.65,85.65,4897.0
2017-10-20 13:30:00,85.6,86.0,85.6,85.95,5398.0,85.6,86.0,85.6,85.95,5398.0
2017-10-20 14:00:00,85.9,86.0,85.8,85.85,2275.0,85.9,86.0,85.8,85.85,2275.0
2017-10-20 14:30:00,85.95,85.95,85.3,85.4,8042.0,85.95,85.95,85.3,85.4,8042.0
2017-10-20 15:00:00,85.4,85.55,85.05,85.05,9051.0,85.4,85.55,85.05,85.05,9051.0
2017-10-20 15:30:00,85.08,85.15,84.85,85.1,65213.0,85.08,85.15,84.85,85.1,65213.0
2017-10-23 09:30:00,85.6,85.65,84.5,84.85,13150.0,85.6,85.65,84.5,84.85,13150.0
2017-10-23 10:00:00,84.9,84.95,84.15,84.85,21145.0,84.9,84.95,84.15,84.85,21145.0
2017-10-23 10:30:00,84.9,85.3,84.85,85.1,17241.0,84.9,85.3,84.85,85.1,17241.0
2017-10-23 11:00:00,85.05,85.5,84.9,85.4,11765.0,85.05,85.5,84.9,85.4,11765.0
2017-10-23 11:30:00,85.45,85.95,85.4,85.78,13299.0,85.45,85.95,85.4,85.78,13299.0
2017-10-23 12:00:00,85.7,85.9,85.4,85.4,5317.0,85.7,85.9,85.4,85.4,5317.0
2017-10-23 12:30:00,85.48,85.5,85.0,85.35,13684.0,85.48,85.5,85.0,85.35,13684.0
2017-10-23 13:00:00,85.45,85.55,85.35,85.5,2595.0,85.45,85.55,85.35,85.5,2595.0
2017-10-23 13:30:00,85.5,85.5,85.05,85.05,3099.0,85.5,85.5,85.05,85.05,3099.0
2017-10-23 14:00:00,85.15,85.3,84.85,84.95,4757.0,85.15,85.3,84.85,84.95,4757.0
2017-10-23 14:30:00,85.0,85.15,84.95,85.05,3470.0,85.0,85.15,84.95,85.05,3470.0
2017-10-23 15:00:00,84.95,85.05,84.65,84.75,23255.0,84.95,85.05,84.65,84.75,23255.0
2017-10-23 15:30:00,84.75,85.03,84.4,84.5,45850.0,84.75,85.03,84.4,84.5,45850.0
2017-10-24 09:30:00,84.65,84.91,83.3,83.85,18636.0,84.65,84.91,83.3,83.85,18636.0
2017-10-24 10:00:00,83.65,84.35,83.65,84.2,11600.0,83.65,84.35,83.65,84.2,11600.0
2017-10-24 10:30:00,84.25,84.65,84.2,84.35,9500.0,84.25,84.65,84.2,84.35,9500.0
2017-10-24 11:00:00,84.4,84.65,84.35,84.6,12729.0,84.4,84.65,84.35,84.6,12729.0
2017-10-24 11:30:00,84.6,84.85,84.4,84.8,17734.0,84.6,84.85,84.4,84.8,17734.0
2017-10-24 12:00:00,84.83,85.35,84.5,85.15,32572.0,84.83,85.35,84.5,85.15,32572.0
2017-10-24 12:30:00,85.3,85.35,85.0,85.25,5796.0,85.3,85.35,85.0,85.25,5796.0
2017-10-24 13:00:00,85.15,85.2,85.05,85.2,3182.0,85.15,85.2,85.05,85.2,3182.0
2017-10-24 13:30:00,85.3,85.55,85.3,85.49,6370.0,85.3,85.55,85.3,85.49,6370.0
2017-10-24 14:00:00,85.4,85.45,85.2,85.2,7917.0,85.4,85.45,85.2,85.2,7917.0
2017-10-24 14:30:00,85.25,85.3,85.0,85.0,7761.0,85.25,85.3,85.0,85.0,7761.0
2017-10-24 15:00:00,85.1,85.15,84.75,85.0,7015.0,85.1,85.15,84.75,85.0,7015.0
2017-10-24 15:30:00,85.15,85.15,84.75,84.85,33845.0,85.15,85.15,84.75,84.85,33845.0
2017-10-25 09:30:00,84.6,85.4,84.5,85.05,11031.0,84.6,85.4,84.5,85.05,11031.0
2017-10-25 10:00:00,85.2,85.85,85.05,85.85,10863.0,85.2,85.85,85.05,85.85,10863.0
2017-10-25 10:30:00,85.75,85.9,85.12,85.13,8973.0,85.75,85.9,85.12,85.13,8973.0
2017-10-25 11:00:00,85.2,85.2,83.68,84.15,12750.0,85.2,85.2,83.68,84.15,12750.0
2017-10-25 11:30:00,84.15,84.55,82.55,82.6,32980.0,84.15,84.55,82.55,82.6,32980.0
2017-10-25 12:00:00,82.73,83.6,82.6,82.75,20562.0,82.73,83.6,82.6,82.75,20562.0
2017-10-25 12:30:00,82.55,82.6,81.9,82.0,48259.0,82.55,82.6,81.9,82.0,48259.0
2017-10-25 13:00:00,82.0,83.4,81.85,83.0,28671.0,82.0,83.4,81.85,83.0,28671.0
2017-10-25 13:30:00,83.05,83.6,83.05,83.11,24893.0,83.05,83.6,83.05,83.11,24893.0
2017-10-25 14:00:00,83.15,83.15,82.85,83.0,7401.0,83.15,83.15,82.85,83.0,7401.0
2017-10-25 14:30:00,82.95,83.05,82.6,82.7,10457.0,82.95,83.05,82.6,82.7,10457.0
2017-10-25 15:00:00,82.7,82.7,82.05,82.6,51641.0,82.7,82.7,82.05,82.6,51641.0
2017-10-25 15:30:00,82.55,82.7,82.3,82.55,46304.0,82.55,82.7,82.3,82.55,46304.0
2017-10-26 09:30:00,83.5,84.0,83.0,83.64,9076.0,83.5,84.0,83.0,83.64,9076.0
2017-10-26 10:00:00,83.75,83.8,82.6,82.95,15009.0,83.75,83.8,82.6,82.95,15009.0
2017-10-26 10:30:00,82.85,83.3,82.7,83.1,17718.0,82.85,83.3,82.7,83.1,17718.0
2017-10-26 11:00:00,83.2,83.3,82.97,83.1,14506.0,83.2,83.3,82.97,83.1,14506.0
2017-10-26 11:30:00,83.1,83.5,83.07,83.38,8400.0,83.1,83.5,83.07,83.38,8400.0
2017-10-26 12:00:00,83.33,83.6,83.25,83.35,11211.0,83.33,83.6,83.25,83.35,11211.0
2017-10-26 12:30:00,83.3,83.3,83.0,83.3,9577.0,83.3,83.3,83.0,83.3,9577.0
2017-10-26 13:00:00,83.25,83.45,83.15,83.42,8895.0,83.25,83.45,83.15,83.42,8895.0
2017-10-26 13:30:00,83.42,83.55,83.22,83.25,6460.0,83.42,83.55,83.22,83.25,6460.0
2017-10-26 14:00:00,83.3,83.7,83.3,83.65,21475.0,83.3,83.7,83.3,83.65,21475.0
2017-10-26 14:30:00,83.5,83.85,83.5,83.85,15029.0,83.5,83.85,83.5,83.85,15029.0
2017-10-26 15:00:00,83.8,83.95,83.55,83.7,10401.0,83.8,83.95,83.55,83.7,10401.0
2017-10-26 15:30:00,83.6,84.05,83.6,83.83,47513.0,83.6,84.05,83.6,83.83,47513.0
2017-10-27 09:30:00,84.8,85.55,84.75,85.4,8271.0,84.8,85.55,84.75,85.4,8271.0
2017-10-27 10:00:00,85.4,86.0,84.4,84.45,61622.0,85.4,86.0,84.4,84.45,61622.0
2017-10-27 10:30:00,84.55,84.8,84.05,84.25,15431.0,84.55,84.8,84.05,84.25,15431.0
2017-10-27 11:00:00,84.1,84.2,83.75,83.98,19262.0,84.1,84.2,83.75,83.98,19262.0
2017-10-27 11:30:00,84.1,84.25,83.55,84.0,34395.0,84.1,84.25,83.55,84.0,34395.0
2017-10-27 12:00:00,84.05,85.15,83.94,85.15,31253.0,84.05,85.15,83.94,85.15,31253.0
2017-10-27 12:30:00,85.05,85.6,84.8,85.15,13441.0,85.05,85.6,84.8,85.15,13441.0
2017-10-27 13:00:00,85.15,85.5,85.1,85.5,11050.0,85.15,85.5,85.1,85.5,11050.0
2017-10-27 13:30:00,85.6,85.85,85.45,85.85,6878.0,85.6,85.85,85.45,85.85,6878.0
2017-10-27 14:00:00,85.7,85.7,85.2,85.7,16799.0,85.7,85.7,85.2,85.7,16799.0
2017-10-27 14:30:00,85.7,85.8,85.4,85.5,18730.0,85.7,85.8,85.4,85.5,18730.0
2017-10-27 15:00:00,85.55,85.95,85.4,85.95,14922.0,85.55,85.95,85.4,85.95,14922.0
2017-10-27 15:30:00,85.85,86.6,85.85,86.5,115768.0,85.85,86.6,85.85,86.5,115768.0
2017-10-30 09:30:00,86.0,86.0,85.15,85.8,16353.0,86.0,86.0,85.15,85.8,16353.0
2017-10-30 10:00:00,85.75,86.45,85.7,86.23,29062.0,85.75,86.45,85.7,86.23,29062.0
2017-10-30 10:30:00,86.3,86.4,86.1,86.4,25563.0,86.3,86.4,86.1,86.4,25563.0
2017-10-30 11:00:00,86.3,86.45,86.05,86.2,34526.0,86.3,86.45,86.05,86.2,34526.0
2017-10-30 11:30:00,86.15,86.35,85.4,85.48,19696.0,86.15,86.35,85.4,85.48,19696.0
2017-10-30 12:00:00,85.45,85.55,84.5,84.91,25429.0,85.45,85.55,84.5,84.91,25429.0
2017-10-30 12:30:00,84.95,85.05,84.8,85.05,4291.0,84.95,85.05,84.8,85.05,4291.0
2017-10-30 13:00:00,85.0,85.4,85.0,85.3,5700.0,85.0,85.4,85.0,85.3,5700.0
2017-10-30 13:30:00,85.3,85.3,84.7,84.9,26973.0,85.3,85.3,84.7,84.9,26973.0
2017-10-30 14:00:00,84.95,85.45,84.55,85.4,15331.0,84.95,85.45,84.55,85.4,15331.0
2017-10-30 14:30:00,85.3,85.4,84.7,84.8,11535.0,85.3,85.4,84.7,84.8,11535.0
2017-10-30 15:00:00,84.85,85.05,84.55,84.75,18470.0,84.85,85.05,84.55,84.75,18470.0
2017-10-30 15:30:00,84.78,85.55,84.6,85.45,53905.0,84.78,85.55,84.6,85.45,53905.0
2017-10-31 09:30:00,85.7,87.25,85.55,87.25,28219.0,85.7,87.25,85.55,87.25,28219.0
2017-10-31 10:00:00,87.1,87.15,86.0,86.3,18493.0,87.1,87.15,86.0,86.3,18493.0
2017-10-31 10:30:00,86.22,86.25,86.05,86.15,4950.0,86.22,86.25,86.05,86.15,4950.0
2017-10-31 11:00:00,86.15,86.35,86.05,86.2,10831.0,86.15,86.35,86.05,86.2,10831.0
2017-10-31 11:30:00,86.3,86.7,86.3,86.7,21331.0,86.3,86.7,86.3,86.7,21331.0
2017-10-31 12:00:00,86.6,86.65,86.43,86.63,8114.0,86.6,86.65,86.43,86.63,8114.0
2017-10-31 12:30:00,86.55,87.0,86.55,86.9,7367.0,86.55,87.0,86.55,86.9,7367.0
2017-10-31 13:00:00,86.9,87.2,86.75,87.2,8630.0,86.9,87.2,86.75,87.2,8630.0
2017-10-31 13:30:00,87.2,87.2,86.75,86.83,14185.0,87.2,87.2,86.75,86.83,14185.0
2017-10-31 14:00:00,86.8,87.0,86.75,86.75,16640.0,86.8,87.0,86.75,86.75,16640.0
2017-10-31 14:30:00,86.8,86.85,86.45,86.6,14000.0,86.8,86.85,86.45,86.6,14000.0
2017-10-31 15:00:00,86.55,86.8,86.5,86.55,18433.0,86.55,86.8,86.5,86.55,18433.0
2017-10-31 15:30:00,86.55,87.1,86.45,86.65,80917.0,86.55,87.1,86.45,86.65,80917.0
2017-11-01 09:30:00,87.4,87.85,85.45,85.67,19359.0,87.4,87.85,85.45,85.67,19359.0
2017-11-01 10:00:00,85.8,86.5,85.5,85.55,16832.0,85.8,86.5,85.5,85.55,16832.0
2017-11-01 10:30:00,85.6,86.15,85.55,85.95,12905.0,85.6,86.15,85.55,85.95,12905.0
2017-11-01 11:00:00,85.95,86.3,85.85,86.0,21128.0,85.95,86.3,85.85,86.0,21128.0
2017-11-01 11:30:00,85.9,86.15,85.15,85.2,23043.0,85.9,86.15,85.15,85.2,23043.0
2017-11-01 12:00:00,85.2,85.35,84.75,85.35,13064.0,85.2,85.35,84.75,85.35,13064.0
2017-11-01 12:30:00,85.4,85.8,85.1,85.48,10869.0,85.4,85.8,85.1,85.48,10869.0
2017-11-01 13:00:00,85.4,85.48,84.35,85.0,19495.0,85.4,85.48,84.35,85.0,19495.0
2017-11-01 13:30:00,84.95,85.45,84.15,85.15,43780.0,84.95,85.45,84.15,85.15,43780.0
2017-11-01 14:00:00,85.25,85.75,84.95,85.45,37498.0,85.25,85.75,84.95,85.45,37498.0
2017-11-01 14:30:00,85.5,86.5,85.5,86.5,30863.0,85.5,86.5,85.5,86.5,30863.0
2017-11-01 15:00:00,86.45,86.65,85.7,86.5,78097.0,86.45,86.65,85.7,86.5,78097.0
2017-11-01 15:30:00,86.55,86.55,85.6,86.45,109693.0,86.55,86.55,85.6,86.45,109693.0
2017-11-02 09:30:00,87.15,87.9,82.27,85.33,171174.0,87.15,87.9,82.27,85.33,171174.0
2017-11-02 10:00:00,85.35,86.35,84.95,86.28,66151.0,85.35,86.35,84.95,86.28,66151.0
2017-11-02 10:30:00,86.25,87.0,85.55,86.5,65952.0,86.25,87.0,85.55,86.5,65952.0
2017-11-02 11:00:00,86.5,88.2,86.25,88.2,57431.0,86.5,88.2,86.25,88.2,57431.0
2017-11-02 11:30:00,88.03,88.5,86.75,87.05,47105.0,88.03,88.5,86.75,87.05,47105.0
2017-11-02 12:00:00,87.25,87.75,86.0,86.0,23429.0,87.25,87.75,86.0,86.0,23429.0
2017-11-02 12:30:00,86.15,87.0,85.35,86.25,80094.0,86.15,87.0,85.35,86.25,80094.0
2017-11-02 13:00:00,86.4,86.71,85.85,86.3,14375.0,86.4,86.71,85.85,86.3,14375.0
2017-11-02 13:30:00,86.25,87.0,86.2,86.75,21690.0,86.25,87.0,86.2,86.75,21690.0
2017-11-02 14:00:00,86.75,86.9,85.9,86.75,41378.0,86.75,86.9,85.9,86.75,41378.0
2017-11-02 14:30:00,86.95,87.0,85.85,86.38,65446.0,86.95,87.0,85.85,86.38,65446.0
2017-11-02 15:00:00,86.3,86.78,85.8,86.35,41258.0,86.3,86.78,85.8,86.35,41258.0
2017-11-02 15:30:00,86.45,86.9,85.8,86.25,111408.0,86.45,86.9,85.8,86.25,111408.0
2017-11-03 09:30:00,85.65,86.25,83.55,84.5,53994.0,85.65,86.25,83.55,84.5,53994.0
2017-11-03 10:00:00,84.2,86.0,84.2,85.95,39290.0,84.2,86.0,84.2,85.95,39290.0
2017-11-03 10:30:00,85.9,86.15,85.25,85.85,17546.0,85.9,86.15,85.25,85.85,17546.0
2017-11-03 11:00:00,85.75,85.95,84.85,84.85,24928.0,85.75,85.95,84.85,84.85,24928.0
2017-11-03 11:30:00,84.7,85.0,84.35,85.0,18041.0,84.7,85.0,84.35,85.0,18041.0
2017-11-03 12:00:00,85.05,85.6,85.05,85.5,10807.0,85.05,85.6,85.05,85.5,10807.0
2017-11-03 12:30:00,85.4,86.15,85.05,85.05,41104.0,85.4,86.15,85.05,85.05,41104.0
2017-11-03 13:00:00,85.15,85.35,84.85,84.85,13961.0,85.15,85.35,84.85,84.85,13961.0
2017-11-03 13:30:00,84.95,85.15,84.8,85.0,16187.0,84.95,85.15,84.8,85.0,16187.0
2017-11-03 14:00:00,84.98,85.2,84.95,85.17,16298.0,84.98,85.2,84.95,85.17,16298.0
2017-11-03 14:30:00,85.17,85.75,85.15,85.65,27501.0,85.17,85.75,85.15,85.65,27501.0
2017-11-03 15:00:00,85.75,85.9,83.95,84.45,83381.0,85.75,85.9,83.95,84.45,83381.0
2017-11-03 15:30:00,84.42,84.45,83.2,83.55,154761.0,84.42,84.45,83.2,83.55,154761.0
2017-11-06 09:30:00,83.9,84.2,83.1,84.1,38600.0,83.9,84.2,83.1,84.1,38600.0
2017-11-06 10:00:00,84.05,86.2,83.95,86.2,61402.0,84.05,86.2,83.95,86.2,61402.0
2017-11-06 10:30:00,86.0,86.65,86.0,86.4,55359.0,86.0,86.65,86.0,86.4,55359.0
2017-11-06 11:00:00,86.3,86.3,84.75,84.85,51583.0,86.3,86.3,84.75,84.85,51583.0
2017-11-06 11:30:00,84.83,84.9,84.4,84.4,32827.0,84.83,84.9,84.4,84.4,32827.0
2017-11-06 12:00:00,84.53,84.65,84.05,84.42,26045.0,84.53,84.65,84.05,84.42,26045.0
2017-11-06 12:30:00,84.5,84.75,84.15,84.15,22748.0,84.5,84.75,84.15,84.15,22748.0
2017-11-06 13:00:00,84.15,84.5,83.5,83.6,23722.0,84.15,84.5,83.5,83.6,23722.0
2017-11-06 13:30:00,83.6,83.9,83.35,83.8,53838.0,83.6,83.9,83.35,83.8,53838.0
2017-11-06 14:00:00,83.85,84.35,83.1,83.28,29560.0,83.85,84.35,83.1,83.28,29560.0
2017-11-06 14:30:00,83.2,84.35,83.15,83.6,84374.0,83.2,84.35,83.15,83.6,84374.0
2017-11-06 15:00:00,83.83,83.93,83.35,83.8,80238.0,83.83,83.93,83.35,83.8,80238.0
2017-11-06 15:30:00,83.75,83.85,82.8,83.45,293706.0,83.75,83.85,82.8,83.45,293706.0
2017-11-07 09:30:00,83.1,83.53,81.25,81.5,86678.0,83.1,83.53,81.25,81.5,86678.0
2017-11-07 10:00:00,81.5,81.55,79.5,81.1,161451.0,81.5,81.55,79.5,81.1,161451.0
2017-11-07 10:30:00,81.2,82.35,80.8,82.03,83233.0,81.2,82.35,80.8,82.03,83233.0
2017-11-07 11:00:00,82.0,82.7,81.75,82.3,40217.0,82.0,82.7,81.75,82.3,40217.0
2017-11-07 11:30:00,82.3,82.3,81.2,81.2,31875.0,82.3,82.3,81.2,81.2,31875.0
2017-11-07 12:00:00,81.25,81.25,80.55,80.75,10706.0,81.25,81.25,80.55,80.75,10706.0
2017-11-07 12:30:00,80.65,81.8,80.45,81.55,24087.0,80.65,81.8,80.45,81.55,24087.0
2017-11-07 13:00:00,81.6,82.65,81.5,82.3,65282.0,81.6,82.65,81.5,82.3,65282.0
2017-11-07 13:30:00,82.4,82.7,82.25,82.45,13409.0,82.4,82.7,82.25,82.45,13409.0
2017-11-07 14:00:00,82.5,82.6,82.2,82.3,11452.0,82.5,82.6,82.2,82.3,11452.0
2017-11-07 14:30:00,82.3,82.58,82.05,82.25,19751.0,82.3,82.58,82.05,82.25,19751.0
2017-11-07 15:00:00,82.2,82.35,81.95,82.3,39153.0,82.2,82.35,81.95,82.3,39153.0
2017-11-07 15:30:00,82.35,82.85,82.34,82.75,137581.0,82.35,82.85,82.34,82.75,137581.0
2017-11-08 09:30:00,82.05,83.0,80.65,82.75,80081.0,82.05,83.0,80.65,82.75,80081.0
2017-11-08 10:00:00,82.8,84.3,82.8,83.3,58698.0,82.8,84.3,82.8,83.3,58698.0
2017-11-08 10:30:00,83.3,83.95,83.2,83.7,25503.0,83.3,83.95,83.2,83.7,25503.0
2017-11-08 11:00:00,83.65,84.65,83.65,84.28,37428.0,83.65,84.65,83.65,84.28,37428.0
2017-11-08 11:30:00,84.35,85.0,83.6,83.65,157381.0,84.35,85.0,83.6,83.65,157381.0
2017-11-08 12:00:00,83.61,84.3,82.55,83.6,63390.0,83.61,84.3,82.55,83.6,63390.0
2017-11-08 12:30:00,83.55,83.75,82.7,82.7,43429.0,83.55,83.75,82.7,82.7,43429.0
2017-11-08 13:00:00,82.8,82.95,82.2,82.65,36348.0,82.8,82.95,82.2,82.65,36348.0
2017-11-08 13:30:00,82.65,83.2,82.35,83.15,40868.0,82.65,83.2,82.35,83.15,40868.0
2017-11-08 14:00:00,83.1,83.1,82.6,82.8,17978.0,83.1,83.1,82.6,82.8,17978.0
2017-11-08 14:30:00,82.78,82.95,82.6,82.86,19798.0,82.78,82.95,82.6,82.86,19798.0
2017-11-08 15:00:00,82.88,83.55,82.77,83.35,37207.0,82.88,83.55,82.77,83.35,37207.0
2017-11-08 15:30:00,83.3,84.75,83.25,84.45,171853.0,83.3,84.75,83.25,84.45,171853.0
2017-11-09 09:30:00,82.65,82.7,79.2,80.25,187495.0,82.65,82.7,79.2,80.25,187495.0
2017-11-09 10:00:00,80.3,82.25,80.25,81.55,116449.0,80.3,82.25,80.25,81.55,116449.0
2017-11-09 10:30:00,81.75,82.25,80.5,81.35,52570.0,81.75,82.25,80.5,81.35,52570.0
2017-11-09 11:00:00,81.55,82.5,80.9,80.9,93670.0,81.55,82.5,80.9,80.9,93670.0
2017-11-09 11:30:00,80.9,81.25,80.1,80.6,21784.0,80.9,81.25,80.1,80.6,21784.0
2017-11-09 12:00:00,80.55,80.75,79.85,79.85,46269.0,80.55,80.75,79.85,79.85,46269.0
2017-11-09 12:30:00,79.8,80.25,78.9,80.08,65721.0,79.8,80.25,78.9,80.08,65721.0
2017-11-09 13:00:00,80.08,80.55,79.7,79.7,28253.0,80.08,80.55,79.7,79.7,28253.0
2017-11-09 13:30:00,79.7,80.1,79.2,79.7,54238.0,79.7,80.1,79.2,79.7,54238.0
2017-11-09 14:00:00,79.7,79.7,78.95,78.95,73711.0,79.7,79.7,78.95,78.95,73711.0
2017-11-09 14:30:00,79.0,79.25,78.7,79.1,71924.0,79.0,79.25,78.7,79.1,71924.0
2017-11-09 15:00:00,79.05,79.15,78.8,79.0,40545.0,79.05,79.15,78.8,79.0,40545.0
2017-11-09 15:30:00,79.0,80.05,78.9,79.55,106339.0,79.0,80.05,78.9,79.55,106339.0
2017-11-10 09:30:00,79.4,80.5,79.0,80.5,64603.0,79.4,80.5,79.0,80.5,64603.0
2017-11-10 10:00:00,80.5,80.9,79.55,79.8,67409.0,80.5,80.9,79.55,79.8,67409.0
2017-11-10 10:30:00,79.95,81.0,79.45,80.65,80791.0,79.95,81.0,79.45,80.65,80791.0
2017-11-10 11:00:00,80.55,80.65,80.15,80.25,13311.0,80.55,80.65,80.15,80.25,13311.0
2017-11-10 11:30:00,80.35,81.15,80.05,81.05,41294.0,80.35,81.15,80.05,81.05,41294.0
2017-11-10 12:00:00,81.15,81.35,80.8,80.8,36222.0,81.15,81.35,80.8,80.8,36222.0
2017-11-10 12:30:00,80.85,81.0,80.0,80.2,24461.0,80.85,81.0,80.0,80.2,24461.0
2017-11-10 13:00:00,80.25,80.65,79.75,80.25,88439.0,80.25,80.65,79.75,80.25,88439.0
2017-11-10 13:30:00,80.3,80.55,79.95,80.53,42271.0,80.3,80.55,79.95,80.53,42271.0
2017-11-10 14:00:00,80.5,81.1,80.45,80.7,9752.0,80.5,81.1,80.45,80.7,9752.0
2017-11-10 14:30:00,80.65,81.0,80.55,80.75,26811.0,80.65,81.0,80.55,80.75,26811.0
2017-11-10 15:00:00,80.75,81.0,80.75,80.8,20590.0,80.75,81.0,80.75,80.8,20590.0
2017-11-10 15:30:00,80.8,80.8,80.05,80.35,156690.0,80.8,80.8,80.05,80.35,156690.0
2017-11-13 09:30:00,79.85,80.1,79.0,79.9,86101.0,79.85,80.1,79.0,79.9,86101.0
2017-11-13 10:00:00,80.0,80.3,79.65,79.9,41838.0,80.0,80.3,79.65,79.9,41838.0
2017-11-13 10:30:00,80.0,80.0,79.65,79.8,32698.0,80.0,80.0,79.65,79.8,32698.0
2017-11-13 11:00:00,79.75,80.2,79.75,79.9,33099.0,79.75,80.2,79.75,79.9,33099.0
2017-11-13 11:30:00,80.0,80.35,79.8,80.2,100579.0,80.0,80.35,79.8,80.2,100579.0
2017-11-13 12:00:00,80.2,80.5,80.0,80.2,35257.0,80.2,80.5,80.0,80.2,35257.0
2017-11-13 12:30:00,80.2,80.3,79.8,79.85,17585.0,80.2,80.3,79.8,79.85,17585.0
2017-11-13 13:00:00,79.85,80.2,79.8,80.1,10134.0,79.85,80.2,79.8,80.1,10134.0
2017-11-13 13:30:00,80.05,80.05,79.8,79.95,7253.0,80.05,80.05,79.8,79.95,7253.0
2017-11-13 14:00:00,79.95,80.0,79.9,80.0,9163.0,79.95,80.0,79.9,80.0,9163.0
2017-11-13 14:30:00,80.0,80.1,79.8,80.0,16326.0,80.0,80.1,79.8,80.0,16326.0
2017-11-13 15:00:00,80.0,80.4,79.95,80.17,21140.0,80.0,80.4,79.95,80.17,21140.0
2017-11-13 15:30:00,80.15,80.18,79.85,79.95,61947.0,80.15,80.18,79.85,79.95,61947.0
2017-11-14 09:30:00,79.4,79.9,78.6,79.0,82037.0,79.4,79.9,78.6,79.0,82037.0
2017-11-14 10:00:00,79.0,79.28,78.25,79.28,70124.0,79.0,79.28,78.25,79.28,70124.0
2017-11-14 10:30:00,79.25,79.9,79.2,79.6,50529.0,79.25,79.9,79.2,79.6,50529.0
2017-11-14 11:00:00,79.7,79.9,79.5,79.6,26873.0,79.7,79.9,79.5,79.6,26873.0
2017-11-14 11:30:00,79.55,79.7,79.1,79.4,36596.0,79.55,79.7,79.1,79.4,36596.0
2017-11-14 12:00:00,79.35,79.35,79.05,79.1,35724.0,79.35,79.35,79.05,79.1,35724.0
2017-11-14 12:30:00,79.15,79.3,78.8,78.88,45184.0,79.15,79.3,78.8,78.88,45184.0
2017-11-14 13:00:00,78.85,79.05,78.45,78.92,50674.0,78.85,79.05,78.45,78.92,50674.0
2017-11-14 13:30:00,78.9,79.05,78.6,79.0,22713.0,78.9,79.05,78.6,79.0,22713.0
2017-11-14 14:00:00,79.05,79.85,78.97,79.65,15504.0,79.05,79.85,78.97,79.65,15504.0
2017-11-14 14:30:00,79.6,79.75,79.35,79.35,16224.0,79.6,79.75,79.35,79.35,16224.0
2017-11-14 15:00:00,79.4,79.95,79.35,79.85,25296.0,79.4,79.95,79.35,79.85,25296.0
2017-11-14 15:30:00,79.85,80.0,79.3,79.45,72446.0,79.85,80.0,79.3,79.45,72446.0
2017-11-15 09:30:00,78.2,78.85,76.6,78.05,88426.0,78.2,78.85,76.6,78.05,88426.0
2017-11-15 10:00:00,78.0,78.85,78.0,78.7,29683.0,78.0,78.85,78.0,78.7,29683.0
2017-11-15 10:30:00,78.7,78.75,77.55,77.8,44714.0,78.7,78.75,77.55,77.8,44714.0
2017-11-15 11:00:00,77.8,78.05,77.52,77.95,42266.0,77.8,78.05,77.52,77.95,42266.0
2017-11-15 11:30:00,78.0,78.1,77.9,77.95,11959.0,78.0,78.1,77.9,77.95,11959.0
2017-11-15 12:00:00,77.9,78.0,76.95,77.3,35697.0,77.9,78.0,76.95,77.3,35697.0
2017-11-15 12:30:00,77.3,77.52,77.15,77.25,6880.0,77.3,77.52,77.15,77.25,6880.0
2017-11-15 13:00:00,77.35,77.38,76.15,76.4,77883.0,77.35,77.38,76.15,76.4,77883.0
2017-11-15 13:30:00,76.4,77.15,76.2,77.13,79149.0,76.4,77.15,76.2,77.13,79149.0
2017-11-15 14:00:00,77.25,77.4,76.95,77.3,43494.0,77.25,77.4,76.95,77.3,43494.0
2017-11-15 14:30:00,77.25,77.75,77.05,77.5,45345.0,77.25,77.75,77.05,77.5,45345.0
2017-11-15 15:00:00,77.5,77.65,77.15,77.25,41418.0,77.5,77.65,77.15,77.25,41418.0
2017-11-15 15:30:00,77.25,77.6,77.2,77.55,140548.0,77.25,77.6,77.2,77.55,140548.0
2017-11-16 09:30:00,77.95,80.4,77.6,79.65,109223.0,77.95,80.4,77.6,79.65,109223.0
2017-11-16 10:00:00,79.65,79.7,78.35,78.86,110121.0,79.65,79.7,78.35,78.86,110121.0
2017-11-16 10:30:00,78.8,79.2,78.55,78.95,51120.0,78.8,79.2,78.55,78.95,51120.0
2017-11-16 11:00:00,78.95,79.25,78.75,78.75,23903.0,78.95,79.25,78.75,78.75,23903.0
2017-11-16 11:30:00,78.75,78.9,78.4,78.45,24118.0,78.75,78.9,78.4,78.45,24118.0
2017-11-16 12:00:00,78.45,78.6,77.6,78.35,44246.0,78.45,78.6,77.6,78.35,44246.0
2017-11-16 12:30:00,78.38,79.0,78.15,78.9,16704.0,78.38,79.0,78.15,78.9,16704.0
2017-11-16 13:00:00,78.95,79.0,78.65,78.78,13269.0,78.95,79.0,78.65,78.78,13269.0
2017-11-16 13:30:00,78.7,79.05,78.6,78.8,26717.0,78.7,79.05,78.6,78.8,26717.0
2017-11-16 14:00:00,78.8,78.9,78.65,78.8,29860.0,78.8,78.9,78.65,78.8,29860.0
2017-11-16 14:30:00,78.8,79.15,78.5,78.85,36326.0,78.8,79.15,78.5,78.85,36326.0
2017-11-16 15:00:00,78.85,79.25,78.8,78.9,27725.0,78.85,79.25,78.8,78.9,27725.0
2017-11-16 15:30:00,78.95,79.0,78.64,78.9,68076.0,78.95,79.0,78.64,78.9,68076.0
2017-11-17 09:30:00,78.8,79.6,78.55,78.79,45416.0,78.8,79.6,78.55,78.79,45416.0
2017-11-17 10:00:00,78.86,79.25,78.75,78.75,31139.0,78.86,79.25,78.75,78.75,31139.0
2017-11-17 10:30:00,78.75,79.65,78.3,78.9,41372.0,78.75,79.65,78.3,78.9,41372.0
2017-11-17 11:00:00,79.15,79.23,78.55,78.85,40043.0,79.15,79.23,78.55,78.85,40043.0
2017-11-17 11:30:00,78.85,79.56,78.85,79.4,36224.0,78.85,79.56,78.85,79.4,36224.0
2017-11-17 12:00:00,79.45,79.88,79.3,79.45,37890.0,79.45,79.88,79.3,79.45,37890.0
2017-11-17 12:30:00,79.4,79.65,79.35,79.65,27440.0,79.4,79.65,79.35,79.65,27440.0
2017-11-17 13:00:00,79.6,79.95,79.3,79.7,55113.0,79.6,79.95,79.3,79.7,55113.0
2017-11-17 13:30:00,79.85,79.95,79.65,79.75,26170.0,79.85,79.95,79.65,79.75,26170.0
2017-11-17 14:00:00,79.8,80.05,79.7,79.75,24883.0,79.8,80.05,79.7,79.75,24883.0
2017-11-17 14:30:00,79.8,80.2,79.75,80.2,24928.0,79.8,80.2,79.75,80.2,24928.0
2017-11-17 15:00:00,80.1,80.45,79.9,80.0,57839.0,80.1,80.45,79.9,80.0,57839.0
2017-11-17 15:30:00,80.0,80.15,79.77,80.1,170537.0,80.0,80.15,79.77,80.1,170537.0
2017-11-20 09:30:00,80.1,81.25,80.1,80.9,47821.0,80.1,81.25,80.1,80.9,47821.0
2017-11-20 10:00:00,81.05,81.05,79.6,79.86,30485.0,81.05,81.05,79.6,79.86,30485.0
2017-11-20 10:30:00,79.95,80.45,79.95,80.15,29827.0,79.95,80.45,79.95,80.15,29827.0
2017-11-20 11:00:00,80.15,80.4,79.8,80.05,38124.0,80.15,80.4,79.8,80.05,38124.0
2017-11-20 11:30:00,80.0,80.05,79.1,79.1,49398.0,80.0,80.05,79.1,79.1,49398.0
2017-11-20 12:00:00,79.2,79.65,79.05,79.25,19504.0,79.2,79.65,79.05,79.25,19504.0
2017-11-20 12:30:00,79.15,79.6,79.1,79.6,15651.0,79.15,79.6,79.1,79.6,15651.0
2017-11-20 13:00:00,79.6,79.75,79.4,79.75,8624.0,79.6,79.75,79.4,79.75,8624.0
2017-11-20 13:30:00,79.65,79.65,79.15,79.33,15236.0,79.65,79.65,79.15,79.33,15236.0
2017-11-20 14:00:00,79.25,79.65,79.2,79.55,18640.0,79.25,79.65,79.2,79.55,18640.0
2017-11-20 14:30:00,79.55,79.7,79.4,79.65,9193.0,79.55,79.7,79.4,79.65,9193.0
2017-11-20 15:00:00,79.6,79.9,79.5,79.75,17259.0,79.6,79.9,79.5,79.75,17259.0
2017-11-20 15:30:00,79.8,79.9,79.7,79.8,94325.0,79.8,79.9,79.7,79.8,94325.0
2017-11-21 09:30:00,80.3,80.65,79.75,80.25,20609.0,80.3,80.65,79.75,80.25,20609.0
2017-11-21 10:00:00,80.25,80.25,78.45,78.58,90557.0,80.25,80.25,78.45,78.58,90557.0
2017-11-21 10:30:00,78.65,79.85,78.3,79.7,109352.0,78.65,79.85,78.3,79.7,109352.0
2017-11-21 11:00:00,79.8,80.45,79.25,80.45,45161.0,79.8,80.45,79.25,80.45,45161.0
2017-11-21 11:30:00,80.5,80.5,79.9,80.25,23390.0,80.5,80.5,79.9,80.25,23390.0
2017-11-21 12:00:00,80.2,80.28,79.25,79.35,24516.0,80.2,80.28,79.25,79.35,24516.0
2017-11-21 12:30:00,79.38,79.8,78.9,79.65,23927.0,79.38,79.8,78.9,79.65,23927.0
2017-11-21 13:00:00,79.7,79.75,79.35,79.55,10893.0,79.7,79.75,79.35,79.55,10893.0
2017-11-21 13:30:00,79.6,79.8,79.45,79.55,17310.0,79.6,79.8,79.45,79.55,17310.0
2017-11-21 14:00:00,79.55,79.75,79.4,79.65,18139.0,79.55,79.75,79.4,79.65,18139.0
2017-11-21 14:30:00,79.75,79.9,79.65,79.7,12607.0,79.75,79.9,79.65,79.7,12607.0
2017-11-21 15:00:00,79.7,79.75,79.5,79.7,14987.0,79.7,79.75,79.5,79.7,14987.0
2017-11-21 15:30:00,79.65,79.7,79.4,79.65,49564.0,79.65,79.7,79.4,79.65,49564.0
2017-11-22 09:30:00,79.75,79.95,79.2,79.2,10459.0,79.75,79.95,79.2,79.2,10459.0
2017-11-22 10:00:00,79.2,79.75,79.2,79.45,9964.0,79.2,79.75,79.2,79.45,9964.0
2017-11-22 10:30:00,79.4,80.05,79.35,79.95,20888.0,79.4,80.05,79.35,79.95,20888.0
2017-11-22 11:00:00,80.0,80.2,79.9,80.0,17807.0,80.0,80.2,79.9,80.0,17807.0
2017-11-22 11:30:00,79.95,80.35,79.92,80.35,15117.0,79.95,80.35,79.92,80.35,15117.0
2017-11-22 12:00:00,80.35,81.15,80.2,80.9,34735.0,80.35,81.15,80.2,80.9,34735.0
2017-11-22 12:30:00,80.9,80.95,80.65,80.8,12850.0,80.9,80.95,80.65,80.8,12850.0
2017-11-22 13:00:00,80.9,81.15,80.85,80.85,18691.0,80.9,81.15,80.85,80.85,18691.0
2017-11-22 13:30:00,80.85,81.01,80.85,81.0,15267.0,80.85,81.01,80.85,81.0,15267.0
2017-11-22 14:00:00,81.0,81.05,80.8,81.0,9544.0,81.0,81.05,80.8,81.0,9544.0
2017-11-22 14:30:00,80.9,81.45,80.9,81.45,18155.0,80.9,81.45,80.9,81.45,18155.0
2017-11-22 15:00:00,81.5,81.5,81.0,81.1,20050.0,81.5,81.5,81.0,81.1,20050.0
2017-11-22 15:30:00,81.1,81.8,81.05,81.4,71020.0,81.1,81.8,81.05,81.4,71020.0
2017-11-24 09:30:00,81.5,82.15,81.15,82.15,54783.0,81.5,82.15,81.15,82.15,54783.0
2017-11-24 10:00:00,82.05,82.05,81.6,81.8,24491.0,82.05,82.05,81.6,81.8,24491.0
2017-11-24 10:30:00,81.7,82.1,81.6,82.0,14350.0,81.7,82.1,81.6,82.0,14350.0
2017-11-24 11:00:00,82.1,82.45,81.85,82.0,34735.0,82.1,82.45,81.85,82.0,34735.0
2017-11-24 11:30:00,81.85,82.1,81.85,82.1,19253.0,81.85,82.1,81.85,82.1,19253.0
2017-11-24 12:00:00,82.05,82.1,81.9,82.05,12870.0,82.05,82.1,81.9,82.05,12870.0
2017-11-24 12:30:00,82.1,82.3,81.95,82.0,23772.0,82.1,82.3,81.95,82.0,23772.0
2017-11-27 09:30:00,82.05,82.35,81.4,82.03,22756.0,82.05,82.35,81.4,82.03,22756.0
2017-11-27 10:00:00,82.05,82.14,80.51,80.77,36219.0,82.05,82.14,80.51,80.77,36219.0
2017-11-27 10:30:00,80.78,81.08,80.7,80.95,20198.0,80.78,81.08,80.7,80.95,20198.0
2017-11-27 11:00:00,80.95,81.3,80.9,81.1,15755.0,80.95,81.3,80.9,81.1,15755.0
2017-11-27 11:30:00,81.15,81.15,80.75,81.05,12349.0,81.15,81.15,80.75,81.05,12349.0
2017-11-27 12:00:00,81.0,81.22,80.9,81.0,17821.0,81.0,81.22,80.9,81.0,17821.0
2017-11-27 12:30:00,81.05,81.05,80.75,80.8,8948.0,81.05,81.05,80.75,80.8,8948.0
2017-11-27 13:00:00,80.85,81.35,80.85,81.25,6553.0,80.85,81.35,80.85,81.25,6553.0
2017-11-27 13:30:00,81.4,81.4,81.2,81.35,8203.0,81.4,81.4,81.2,81.35,8203.0
2017-11-27 14:00:00,81.35,81.45,80.8,80.95,39613.0,81.35,81.45,80.8,80.95,39613.0
2017-11-27 14:30:00,80.95,81.3,80.95,81.25,8745.0,80.95,81.3,80.95,81.25,8745.0
2017-11-27 15:00:00,81.2,81.23,81.1,81.15,19069.0,81.2,81.23,81.1,81.15,19069.0
2017-11-27 15:30:00,81.15,81.15,80.5,80.5,57025.0,81.15,81.15,80.5,80.5,57025.0
2017-11-28 09:30:00,80.9,80.9,79.65,80.17,39880.0,80.9,80.9,79.65,80.17,39880.0
2017-11-28 10:00:00,80.1,80.25,79.85,79.95,30951.0,80.1,80.25,79.85,79.95,30951.0
2017-11-28 10:30:00,79.95,81.3,79.94,80.9,62036.0,79.95,81.3,79.94,80.9,62036.0
2017-11-28 11:00:00,81.0,81.5,80.95,81.5,17533.0,81.0,81.5,80.95,81.5,17533.0
2017-11-28 11:30:00,81.5,81.9,81.4,81.9,15094.0,81.5,81.9,81.4,81.9,15094.0
2017-11-28 12:00:00,81.92,81.93,81.35,81.57,15157.0,81.92,81.93,81.35,81.57,15157.0
2017-11-28 12:30:00,81.55,82.05,81.4,82.05,129693.0,81.55,82.05,81.4,82.05,129693.0
2017-11-28 13:00:00,82.0,82.83,81.95,82.48,55144.0,82.0,82.83,81.95,82.48,55144.0
2017-11-28 13:30:00,82.4,82.45,82.1,82.15,21123.0,82.4,82.45,82.1,82.15,21123.0
2017-11-28 14:00:00,82.13,82.2,81.65,82.0,51376.0,82.13,82.2,81.65,82.0,51376.0
2017-11-28 14:30:00,82.08,82.6,81.8,82.34,29343.0,82.08,82.6,81.8,82.34,29343.0
2017-11-28 15:00:00,82.35,82.75,82.1,82.75,49729.0,82.35,82.75,82.1,82.75,49729.0
2017-11-28 15:30:00,82.75,82.85,82.25,82.7,178276.0,82.75,82.85,82.25,82.7,178276.0
2017-11-29 09:30:00,82.6,83.0,81.65,82.1,73011.0,82.6,83.0,81.65,82.1,73011.0
2017-11-29 10:00:00,82.1,82.2,80.55,80.55,67713.0,82.1,82.2,80.55,80.55,67713.0
2017-11-29 10:30:00,80.55,81.25,80.0,80.2,104904.0,80.55,81.25,80.0,80.2,104904.0
2017-11-29 11:00:00,80.1,80.55,79.9,80.48,44079.0,80.1,80.55,79.9,80.48,44079.0
2017-11-29 11:30:00,80.4,80.45,79.2,79.35,57737.0,80.4,80.45,79.2,79.35,57737.0
2017-11-29 12:00:00,79.35,80.5,78.65,80.4,51456.0,79.35,80.5,78.65,80.4,51456.0
2017-11-29 12:30:00,80.55,81.2,80.3,81.0,24414.0,80.55,81.2,80.3,81.0,24414.0
2017-11-29 13:00:00,80.95,81.2,80.35,81.05,42135.0,80.95,81.2,80.35,81.05,42135.0
2017-11-29 13:30:00,81.05,81.15,80.55,80.55,37967.0,81.05,81.15,80.55,80.55,37967.0
2017-11-29 14:00:00,80.7,80.7,79.9,80.15,12644.0,80.7,80.7,79.9,80.15,12644.0
2017-11-29 14:30:00,80.15,80.35,79.9,80.0,31567.0,80.15,80.35,79.9,80.0,31567.0
2017-11-29 15:00:00,80.0,80.4,79.95,80.2,51265.0,80.0,80.4,79.95,80.2,51265.0
2017-11-29 15:30:00,80.25,80.85,80.2,80.75,111988.0,80.25,80.85,80.2,80.75,111988.0
2017-11-30 09:30:00,81.2,81.45,79.55,80.15,59156.0,81.2,81.45,79.55,80.15,59156.0
2017-11-30 10:00:00,80.13,80.75,79.85,80.6,33666.0,80.13,80.75,79.85,80.6,33666.0
2017-11-30 10:30:00,80.65,81.1,80.5,80.9,29990.0,80.65,81.1,80.5,80.9,29990.0
2017-11-30 11:00:00,80.85,81.45,80.8,80.95,31546.0,80.85,81.45,80.8,80.95,31546.0
2017-11-30 11:30:00,80.92,81.6,80.72,81.5,18132.0,80.92,81.6,80.72,81.5,18132.0
2017-11-30 12:00:00,81.6,81.67,81.2,81.5,16706.0,81.6,81.67,81.2,81.5,16706.0
2017-11-30 12:30:00,81.45,81.6,80.7,80.98,31820.0,81.45,81.6,80.7,80.98,31820.0
2017-11-30 13:00:00,81.1,81.15,80.15,80.55,46675.0,81.1,81.15,80.15,80.55,46675.0
2017-11-30 13:30:00,80.5,80.65,80.0,80.65,20930.0,80.5,80.65,80.0,80.65,20930.0
2017-11-30 14:00:00,80.75,80.85,80.65,80.7,16685.0,80.75,80.85,80.65,80.7,16685.0
2017-11-30 14:30:00,80.8,81.1,80.7,80.95,16925.0,80.8,81.1,80.7,80.95,16925.0
2017-11-30 15:00:00,81.0,81.05,80.65,80.95,61182.0,81.0,81.05,80.65,80.95,61182.0
2017-11-30 15:30:00,80.9,81.4,80.8,80.95,92804.0,80.9,81.4,80.8,80.95,92804.0
2017-12-01 09:30:00,80.5,81.25,79.8,80.15,17526.0,80.5,81.25,79.8,80.15,17526.0
2017-12-01 10:00:00,80.26,81.0,80.25,81.0,18240.0,80.26,81.0,80.25,81.0,18240.0
2017-12-01 10:30:00,80.95,80.95,80.35,80.5,9756.0,80.95,80.95,80.35,80.5,9756.0
2017-12-01 11:00:00,80.4,80.65,78.88,79.05,49965.0,80.4,80.65,78.88,79.05,49965.0
2017-12-01 11:30:00,78.85,80.15,78.22,79.5,74124.0,78.85,80.15,78.22,79.5,74124.0
2017-12-01 12:00:00,79.65,80.6,79.64,80.15,25845.0,79.65,80.6,79.64,80.15,25845.0
2017-12-01 12:30:00,80.15,80.6,79.9,80.6,9293.0,80.15,80.6,79.9,80.6,9293.0
2017-12-01 13:00:00,80.55,80.65,80.35,80.5,7000.0,80.55,80.65,80.35,80.5,7000.0
2017-12-01 13:30:00,80.45,80.9,80.4,80.55,9034.0,80.45,80.9,80.4,80.55,9034.0
2017-12-01 14:00:00,80.35,80.5,80.25,80.4,6035.0,80.35,80.5,80.25,80.4,6035.0
2017-12-01 14:30:00,80.5,80.75,80.4,80.45,10355.0,80.5,80.75,80.4,80.45,10355.0
2017-12-01 15:00:00,80.45,80.8,80.3,80.8,28782.0,80.45,80.8,80.3,80.8,28782.0
2017-12-01 15:30:00,80.8,81.2,80.75,81.2,69591.0,80.8,81.2,80.75,81.2,69591.0
2017-12-04 09:30:00,81.6,82.05,80.55,80.7,33342.0,81.6,82.05,80.55,80.7,33342.0
2017-12-04 10:00:00,80.8,80.8,78.65,79.17,102396.0,80.8,80.8,78.65,79.17,102396.0
2017-12-04 10:30:00,79.1,79.2,77.65,78.1,122860.0,79.1,79.2,77.65,78.1,122860.0
2017-12-04 11:00:00,78.15,79.25,76.85,78.7,102823.0,78.15,79.25,76.85,78.7,102823.0
2017-12-04 11:30:00,78.65,78.85,78.1,78.75,76859.0,78.65,78.85,78.1,78.75,76859.0
2017-12-04 12:00:00,78.65,79.18,78.0,78.15,67268.0,78.65,79.18,78.0,78.15,67268.0
2017-12-04 12:30:00,78.25,79.0,78.0,78.9,16519.0,78.25,79.0,78.0,78.9,16519.0
2017-12-04 13:00:00,78.9,79.45,78.8,79.25,23709.0,78.9,79.45,78.8,79.25,23709.0
2017-12-04 13:30:00,79.25,79.43,78.65,78.8,42762.0,79.25,79.43,78.65,78.8,42762.0
2017-12-04 14:00:00,78.7,78.7,77.77,77.9,43544.0,78.7,78.7,77.77,77.9,43544.0
2017-12-04 14:30:00,77.85,77.9,77.45,77.6,51917.0,77.85,77.9,77.45,77.6,51917.0
2017-12-04 15:00:00,77.55,77.75,77.15,77.55,94013.0,77.55,77.75,77.15,77.55,94013.0
2017-12-04 15:30:00,77.45,77.5,76.7,77.4,229184.0,77.45,77.5,76.7,77.4,229184.0
2017-12-05 09:30:00,77.0,77.9,75.15,77.7,217599.0,77.0,77.9,75.15,77.7,217599.0
2017-12-05 10:00:00,77.8,78.9,77.25,77.75,93287.0,77.8,78.9,77.25,77.75,93287.0
2017-12-05 10:30:00,77.7,78.25,77.1,77.95,62068.0,77.7,78.25,77.1,77.95,62068.0
2017-12-05 11:00:00,78.0,78.65,73.15,75.5,981464.0,78.0,78.65,73.15,75.5,981464.0
2017-12-05 11:30:00,75.5,77.45,75.3,75.75,374055.0,75.5,77.45,75.3,75.75,374055.0
2017-12-05 12:00:00,75.9,76.9,75.85,76.6,118634.0,75.9,76.9,75.85,76.6,118634.0
2017-12-05 12:30:00,76.7,76.7,75.55,75.65,100047.0,76.7,76.7,75.55,75.65,100047.0
2017-12-05 13:00:00,75.7,76.75,75.3,76.33,96901.0,75.7,76.75,75.3,76.33,96901.0
2017-12-05 13:30:00,76.2,76.85,75.85,76.3,52566.0,76.2,76.85,75.85,76.3,52566.0
2017-12-05 14:00:00,76.2,77.85,76.1,77.55,104136.0,76.2,77.85,76.1,77.55,104136.0
2017-12-05 14:30:00,77.4,77.85,77.0,77.15,107390.0,77.4,77.85,77.0,77.15,107390.0
2017-12-05 15:00:00,77.2,78.4,77.15,77.7,103832.0,77.2,78.4,77.15,77.7,103832.0
2017-12-05 15:30:00,77.7,78.31,77.45,77.5,265598.0,77.7,78.31,77.45,77.5,265598.0
2017-12-06 09:30:00,77.15,79.9,77.05,78.5,90553.0,77.15,79.9,77.05,78.5,90553.0
2017-12-06 10:00:00,78.53,78.75,77.3,78.0,49165.0,78.53,78.75,77.3,78.0,49165.0
2017-12-06 10:30:00,78.0,78.25,77.45,77.8,30809.0,78.0,78.25,77.45,77.8,30809.0
2017-12-06 11:00:00,77.75,79.05,77.65,78.65,40423.0,77.75,79.05,77.65,78.65,40423.0
2017-12-06 11:30:00,78.65,79.45,78.65,79.1,32533.0,78.65,79.45,78.65,79.1,32533.0
2017-12-06 12:00:00,79.17,79.55,78.9,78.9,30133.0,79.17,79.55,78.9,78.9,30133.0
2017-12-06 12:30:00,78.75,78.9,78.6,78.75,19700.0,78.75,78.9,78.6,78.75,19700.0
2017-12-06 13:00:00,78.6,79.15,78.45,79.1,17985.0,78.6,79.15,78.45,79.1,17985.0
2017-12-06 13:30:00,79.1,79.55,79.05,79.4,17004.0,79.1,79.55,79.05,79.4,17004.0
2017-12-06 14:00:00,79.4,81.0,79.3,80.5,54150.0,79.4,81.0,79.3,80.5,54150.0
2017-12-06 14:30:00,80.3,80.95,80.15,80.55,62062.0,80.3,80.95,80.15,80.55,62062.0
2017-12-06 15:00:00,80.6,80.73,80.3,80.42,32716.0,80.6,80.73,80.3,80.42,32716.0
2017-12-06 15:30:00,80.42,80.75,80.4,80.55,138462.0,80.42,80.75,80.4,80.55,138462.0
2017-12-07 09:30:00,80.5,80.85,79.75,79.9,26795.0,80.5,80.85,79.75,79.9,26795.0
2017-12-07 10:00:00,80.0,80.95,79.95,80.9,24106.0,80.0,80.95,79.95,80.9,24106.0
2017-12-07 10:30:00,80.9,81.29,80.7,81.0,39898.0,80.9,81.29,80.7,81.0,39898.0
2017-12-07 11:00:00,81.15,81.7,80.9,81.45,29688.0,81.15,81.7,80.9,81.45,29688.0
2017-12-07 11:30:00,81.55,81.6,81.0,81.45,14211.0,81.55,81.6,81.0,81.45,14211.0
2017-12-07 12:00:00,81.35,81.4,81.0,81.35,26705.0,81.35,81.4,81.0,81.35,26705.0
2017-12-07 12:30:00,81.45,82.25,81.42,81.8,13713.0,81.45,82.25,81.42,81.8,13713.0
2017-12-07 13:00:00,81.87,81.95,81.25,81.55,9795.0,81.87,81.95,81.25,81.55,9795.0
2017-12-07 13:30:00,81.55,81.65,81.2,81.3,7149.0,81.55,81.65,81.2,81.3,7149.0
2017-12-07 14:00:00,81.4,82.0,81.15,81.6,37577.0,81.4,82.0,81.15,81.6,37577.0
2017-12-07 14:30:00,81.55,82.4,81.5,82.35,14993.0,81.55,82.4,81.5,82.35,14993.0
2017-12-07 15:00:00,82.35,82.6,82.2,82.55,41882.0,82.35,82.6,82.2,82.55,41882.0
2017-12-07 15:30:00,82.5,82.9,82.45,82.75,93376.0,82.5,82.9,82.45,82.75,93376.0
2017-12-08 09:30:00,82.75,83.6,82.6,82.8,50837.0,82.75,83.6,82.6,82.8,50837.0
2017-12-08 10:00:00,82.78,83.4,82.3,83.25,22445.0,82.78,83.4,82.3,83.25,22445.0
2017-12-08 10:30:00,83.25,83.6,82.95,83.1,34024.0,83.25,83.6,82.95,83.1,34024.0
2017-12-08 11:00:00,83.2,83.35,83.0,83.2,21253.0,83.2,83.35,83.0,83.2,21253.0
2017-12-08 11:30:00,83.2,83.4,82.9,83.05,38983.0,83.2,83.4,82.9,83.05,38983.0
2017-12-08 12:00:00,83.05,83.25,82.85,83.16,18438.0,83.05,83.25,82.85,83.16,18438.0
2017-12-08 12:30:00,83.3,83.3,82.85,83.25,22512.0,83.3,83.3,82.85,83.25,22512.0
2017-12-08 13:00:00,83.2,83.3,83.0,83.15,11708.0,83.2,83.3,83.0,83.15,11708.0
2017-12-08 13:30:00,83.25,83.53,83.0,83.15,7345.0,83.25,83.53,83.0,83.15,7345.0
2017-12-08 14:00:00,83.0,83.45,82.75,83.0,29736.0,83.0,83.45,82.75,83.0,29736.0
2017-12-08 14:30:00,82.85,83.0,82.7,82.7,8101.0,82.85,83.0,82.7,82.7,8101.0
2017-12-08 15:00:00,82.75,83.05,82.6,82.95,20630.0,82.75,83.05,82.6,82.95,20630.0
2017-12-08 15:30:00,82.95,83.0,82.4,82.9,97371.0,82.95,83.0,82.4,82.9,97371.0
2017-12-11 09:30:00,82.8,84.0,82.8,83.42,29278.0,82.8,84.0,82.8,83.42,29278.0
2017-12-11 10:00:00,83.5,83.6,82.7,83.1,25501.0,83.5,83.6,82.7,83.1,25501.0
2017-12-11 10:30:00,83.05,83.4,82.9,82.95,10265.0,83.05,83.4,82.9,82.95,10265.0
2017-12-11 11:00:00,83.03,83.2,83.0,83.17,10022.0,83.03,83.2,83.0,83.17,10022.0
2017-12-11 11:30:00,83.1,83.25,82.95,83.2,10140.0,83.1,83.25,82.95,83.2,10140.0
2017-12-11 12:00:00,83.25,83.4,83.05,83.26,7059.0,83.25,83.4,83.05,83.26,7059.0
2017-12-11 12:30:00,83.3,83.6,83.3,83.48,14275.0,83.3,83.6,83.3,83.48,14275.0
2017-12-11 13:00:00,83.4,83.56,83.05,83.07,5120.0,83.4,83.56,83.05,83.07,5120.0
2017-12-11 13:30:00,83.0,83.15,82.85,83.15,6340.0,83.0,83.15,82.85,83.15,6340.0
2017-12-11 14:00:00,83.17,83.25,82.95,83.15,9890.0,83.17,83.25,82.95,83.15,9890.0
2017-12-11 14:30:00,83.05,83.2,82.95,83.05,14600.0,83.05,83.2,82.95,83.05,14600.0
2017-12-11 15:00:00,83.15,83.45,83.0,83.25,27344.0,83.15,83.45,83.0,83.25,27344.0
2017-12-11 15:30:00,83.35,83.4,83.2,83.35,51668.0,83.35,83.4,83.2,83.35,51668.0
2017-12-12 09:30:00,83.2,83.43,82.85,83.1,18960.0,83.2,83.43,82.85,83.1,18960.0
2017-12-12 10:00:00,83.16,83.8,83.15,83.35,10208.0,83.16,83.8,83.15,83.35,10208.0
2017-12-12 10:30:00,83.29,83.7,83.2,83.61,11908.0,83.29,83.7,83.2,83.61,11908.0
2017-12-12 11:00:00,83.55,83.65,83.0,83.1,21639.0,83.55,83.65,83.0,83.1,21639.0
2017-12-12 11:30:00,83.05,83.4,82.95,83.4,16900.0,83.05,83.4,82.95,83.4,16900.0
2017-12-12 12:00:00,83.4,83.4,82.7,82.7,5843.0,83.4,83.4,82.7,82.7,5843.0
2017-12-12 12:30:00,82.9,83.0,82.75,82.8,20000.0,82.9,83.0,82.75,82.8,20000.0
2017-12-12 13:00:00,82.8,82.8,82.55,82.75,15116.0,82.8,82.8,82.55,82.75,15116.0
2017-12-12 13:30:00,82.75,82.9,82.55,82.6,12235.0,82.75,82.9,82.55,82.6,12235.0
2017-12-12 14:00:00,82.6,83.05,82.45,83.0,12324.0,82.6,83.05,82.45,83.0,12324.0
2017-12-12 14:30:00,83.05,83.2,82.55,82.6,17653.0,83.05,83.2,82.55,82.6,17653.0
2017-12-12 15:00:00,82.6,82.9,82.15,82.15,36802.0,82.6,82.9,82.15,82.15,36802.0
2017-12-12 15:30:00,82.15,83.3,82.15,82.75,117157.0,82.15,83.3,82.15,82.75,117157.0
2017-12-13 09:30:00,83.0,85.15,82.68,84.75,46337.0,83.0,85.15,82.68,84.75,46337.0
2017-12-13 10:00:00,84.6,85.05,84.3,84.3,40809.0,84.6,85.05,84.3,84.3,40809.0
2017-12-13 10:30:00,84.33,84.95,84.32,84.75,15342.0,84.33,84.95,84.32,84.75,15342.0
2017-12-13 11:00:00,84.7,85.15,84.65,85.05,20299.0,84.7,85.15,84.65,85.05,20299.0
2017-12-13 11:30:00,85.15,85.65,85.1,85.58,13129.0,85.15,85.65,85.1,85.58,13129.0
2017-12-13 12:00:00,85.58,85.58,85.05,85.15,9374.0,85.58,85.58,85.05,85.15,9374.0
2017-12-13 12:30:00,85.05,85.2,84.7,84.7,20548.0,85.05,85.2,84.7,84.7,20548.0
2017-12-13 13:00:00,84.7,84.8,84.5,84.6,31267.0,84.7,84.8,84.5,84.6,31267.0
2017-12-13 13:30:00,84.6,84.88,84.5,84.8,19114.0,84.6,84.88,84.5,84.8,19114.0
2017-12-13 14:00:00,84.95,85.1,84.8,85.1,11560.0,84.95,85.1,84.8,85.1,11560.0
2017-12-13 14:30:00,85.0,85.4,85.0,85.3,11868.0,85.0,85.4,85.0,85.3,11868.0
2017-12-13 15:00:00,85.38,85.55,85.05,85.1,15260.0,85.38,85.55,85.05,85.1,15260.0
2017-12-13 15:30:00,85.1,85.45,85.0,85.35,80421.0,85.1,85.45,85.0,85.35,80421.0
2017-12-14 09:30:00,85.35,86.4,85.05,86.3,24582.0,85.35,86.4,85.05,86.3,24582.0
2017-12-14 10:00:00,86.2,86.55,85.82,86.4,15393.0,86.2,86.55,85.82,86.4,15393.0
2017-12-14 10:30:00,86.53,86.95,86.49,86.65,32789.0,86.53,86.95,86.49,86.65,32789.0
2017-12-14 11:00:00,86.7,86.8,86.25,86.65,14563.0,86.7,86.8,86.25,86.65,14563.0
2017-12-14 11:30:00,86.61,87.1,86.5,86.85,32175.0,86.61,87.1,86.5,86.85,32175.0
2017-12-14 12:00:00,86.85,87.1,86.8,87.0,19911.0,86.85,87.1,86.8,87.0,19911.0
2017-12-14 12:30:00,87.0,87.4,87.0,87.25,22410.0,87.0,87.4,87.0,87.25,22410.0
2017-12-14 13:00:00,87.2,87.45,87.05,87.3,37074.0,87.2,87.45,87.05,87.3,37074.0
2017-12-14 13:30:00,87.4,87.75,86.9,86.91,27118.0,87.4,87.75,86.9,86.91,27118.0
2017-12-14 14:00:00,86.98,87.7,86.97,87.0,43054.0,86.98,87.7,86.97,87.0,43054.0
2017-12-14 14:30:00,87.15,87.57,87.07,87.56,60016.0,87.15,87.57,87.07,87.56,60016.0
2017-12-14 15:00:00,87.5,87.5,87.15,87.2,32335.0,87.5,87.5,87.15,87.2,32335.0
2017-12-14 15:30:00,87.2,87.55,87.2,87.5,112975.0,87.2,87.55,87.2,87.5,112975.0
2017-12-15 09:30:00,87.7,88.3,87.1,88.3,83193.0,87.7,88.3,87.1,88.3,83193.0
2017-12-15 10:00:00,88.3,89.45,88.1,88.6,77407.0,88.3,89.45,88.1,88.6,77407.0
2017-12-15 10:30:00,88.63,89.9,88.55,89.51,29902.0,88.63,89.9,88.55,89.51,29902.0
2017-12-15 11:00:00,89.4,90.0,89.3,89.55,33734.0,89.4,90.0,89.3,89.55,33734.0
2017-12-15 11:30:00,89.8,90.6,89.75,90.33,51063.0,89.8,90.6,89.75,90.33,51063.0
2017-12-15 12:00:00,90.44,90.44,89.92,90.05,30893.0,90.44,90.44,89.92,90.05,30893.0
2017-12-15 12:30:00,90.06,90.26,89.5,90.02,25667.0,90.06,90.26,89.5,90.02,25667.0
2017-12-15 13:00:00,90.0,90.1,89.6,89.85,21408.0,90.0,90.1,89.6,89.85,21408.0
2017-12-15 13:30:00,89.85,90.24,89.65,89.8,52284.0,89.85,90.24,89.65,89.8,52284.0
2017-12-15 14:00:00,89.8,90.1,89.7,90.1,44893.0,89.8,90.1,89.7,90.1,44893.0
2017-12-15 14:30:00,90.08,90.7,89.85,90.55,41123.0,90.08,90.7,89.85,90.55,41123.0
2017-12-15 15:00:00,90.5,91.15,90.25,91.1,60453.0,90.5,91.15,90.25,91.1,60453.0
2017-12-15 15:30:00,91.1,91.4,90.3,90.8,153380.0,91.1,91.4,90.3,90.8,153380.0
2017-12-18 09:30:00,92.3,92.55,90.85,91.7,42574.0,92.3,92.55,90.85,91.7,42574.0
2017-12-18 10:00:00,91.6,92.38,91.25,92.25,22755.0,91.6,92.38,91.25,92.25,22755.0
2017-12-18 10:30:00,92.25,93.1,92.15,92.39,34059.0,92.25,93.1,92.15,92.39,34059.0
2017-12-18 11:00:00,92.45,93.0,91.8,92.5,43690.0,92.45,93.0,91.8,92.5,43690.0
2017-12-18 11:30:00,92.55,93.05,92.05,92.8,52981.0,92.55,93.05,92.05,92.8,52981.0
2017-12-18 12:00:00,92.78,93.2,92.65,92.7,16294.0,92.78,93.2,92.65,92.7,16294.0
2017-12-18 12:30:00,92.75,92.83,92.4,92.6,9194.0,92.75,92.83,92.4,92.6,9194.0
2017-12-18 13:00:00,92.6,92.7,92.35,92.55,20641.0,92.6,92.7,92.35,92.55,20641.0
2017-12-18 13:30:00,92.6,92.65,92.35,92.5,17073.0,92.6,92.65,92.35,92.5,17073.0
2017-12-18 14:00:00,92.53,93.05,92.5,92.6,19112.0,92.53,93.05,92.5,92.6,19112.0
2017-12-18 14:30:00,92.65,93.3,92.6,93.23,26352.0,92.65,93.3,92.6,93.23,26352.0
2017-12-18 15:00:00,93.15,93.53,92.75,92.8,55610.0,93.15,93.53,92.75,92.8,55610.0
2017-12-18 15:30:00,92.8,93.2,92.7,92.9,124056.0,92.8,93.2,92.7,92.9,124056.0
2017-12-19 09:30:00,92.85,93.0,91.9,92.35,23110.0,92.85,93.0,91.9,92.35,23110.0
2017-12-19 10:00:00,92.25,92.75,92.25,92.5,19300.0,92.25,92.75,92.25,92.5,19300.0
2017-12-19 10:30:00,92.5,92.65,92.15,92.4,11747.0,92.5,92.65,92.15,92.4,11747.0
2017-12-19 11:00:00,92.4,93.4,92.2,93.4,29485.0,92.4,93.4,92.2,93.4,29485.0
2017-12-19 11:30:00,93.45,93.45,92.8,92.85,37987.0,93.45,93.45,92.8,92.85,37987.0
2017-12-19 12:00:00,92.85,93.05,92.65,93.0,18909.0,92.85,93.05,92.65,93.0,18909.0
2017-12-19 12:30:00,93.0,93.35,92.75,93.35,15772.0,93.0,93.35,92.75,93.35,15772.0
2017-12-19 13:00:00,93.4,93.5,92.85,93.05,15470.0,93.4,93.5,92.85,93.05,15470.0
2017-12-19 13:30:00,93.0,93.35,92.85,93.1,9868.0,93.0,93.35,92.85,93.1,9868.0
2017-12-19 14:00:00,93.15,93.25,92.9,93.2,23246.0,93.15,93.25,92.9,93.2,23246.0
2017-12-19 14:30:00,93.15,93.2,92.4,92.5,11111.0,93.15,93.2,92.4,92.5,11111.0
2017-12-19 15:00:00,92.45,92.75,92.05,92.5,40202.0,92.45,92.75,92.05,92.5,40202.0
2017-12-19 15:30:00,92.5,92.85,92.45,92.8,94622.0,92.5,92.85,92.45,92.8,94622.0
2017-12-20 09:30:00,93.45,93.45,90.3,91.0,56044.0,93.45,93.45,90.3,91.0,56044.0
2017-12-20 10:00:00,90.9,91.35,90.3,90.6,26471.0,90.9,91.35,90.3,90.6,26471.0
2017-12-20 10:30:00,90.75,90.75,89.9,90.45,37785.0,90.75,90.75,89.9,90.45,37785.0
2017-12-20 11:00:00,90.35,91.05,90.05,90.8,44108.0,90.35,91.05,90.05,90.8,44108.0
2017-12-20 11:30:00,90.65,90.8,90.2,90.5,34343.0,90.65,90.8,90.2,90.5,34343.0
2017-12-20 12:00:00,90.5,91.2,90.3,90.95,14547.0,90.5,91.2,90.3,90.95,14547.0
2017-12-20 12:30:00,90.9,91.15,90.5,90.9,15530.0,90.9,91.15,90.5,90.9,15530.0
2017-12-20 13:00:00,90.8,91.05,90.5,90.8,19151.0,90.8,91.05,90.5,90.8,19151.0
2017-12-20 13:30:00,90.7,91.0,90.65,90.85,19056.0,90.7,91.0,90.65,90.85,19056.0
2017-12-20 14:00:00,90.75,90.9,90.3,90.5,21107.0,90.75,90.9,90.3,90.5,21107.0
2017-12-20 14:30:00,90.4,90.65,90.3,90.5,35478.0,90.4,90.65,90.3,90.5,35478.0
2017-12-20 15:00:00,90.55,90.75,90.35,90.35,31198.0,90.55,90.75,90.35,90.35,31198.0
2017-12-20 15:30:00,90.35,90.5,90.1,90.33,73325.0,90.35,90.5,90.1,90.33,73325.0
2017-12-21 09:30:00,90.5,90.74,88.85,88.91,29649.0,90.5,90.74,88.85,88.91,29649.0
2017-12-21 10:00:00,88.92,89.8,88.92,89.75,12387.0,88.92,89.8,88.92,89.75,12387.0
2017-12-21 10:30:00,89.75,90.05,89.4,89.45,12099.0,89.75,90.05,89.4,89.45,12099.0
2017-12-21 11:00:00,89.35,89.9,89.25,89.8,31614.0,89.35,89.9,89.25,89.8,31614.0
2017-12-21 11:30:00,89.79,89.85,89.6,89.65,8421.0,89.79,89.85,89.6,89.65,8421.0
2017-12-21 12:00:00,89.75,89.9,89.35,89.35,12505.0,89.75,89.9,89.35,89.35,12505.0
2017-12-21 12:30:00,89.43,89.62,89.2,89.55,20022.0,89.43,89.62,89.2,89.55,20022.0
2017-12-21 13:00:00,89.6,89.75,89.4,89.45,12537.0,89.6,89.75,89.4,89.45,12537.0
2017-12-21 13:30:00,89.5,89.75,89.45,89.68,12489.0,89.5,89.75,89.45,89.68,12489.0
2017-12-21 14:00:00,89.7,89.75,89.5,89.68,11261.0,89.7,89.75,89.5,89.68,11261.0
2017-12-21 14:30:00,89.75,89.9,89.6,89.8,23226.0,89.75,89.9,89.6,89.8,23226.0
2017-12-21 15:00:00,89.75,89.85,89.65,89.7,17773.0,89.75,89.85,89.65,89.7,17773.0
2017-12-21 15:30:00,89.7,89.75,89.17,89.25,49999.0,89.7,89.75,89.17,89.25,49999.0
2017-12-22 09:30:00,89.3,89.43,87.75,87.75,26751.0,89.3,89.43,87.75,87.75,26751.0
2017-12-22 10:00:00,88.1,88.2,87.7,87.9,14706.0,88.1,88.2,87.7,87.9,14706.0
2017-12-22 10:30:00,87.9,88.2,87.8,88.1,20677.0,87.9,88.2,87.8,88.1,20677.0
2017-12-22 11:00:00,88.15,88.2,87.65,88.0,24635.0,88.15,88.2,87.65,88.0,24635.0
2017-12-22 11:30:00,88.0,88.15,87.6,87.9,20651.0,88.0,88.15,87.6,87.9,20651.0
2017-12-22 12:00:00,87.8,88.05,87.6,87.98,15640.0,87.8,88.05,87.6,87.98,15640.0
2017-12-22 12:30:00,87.95,88.05,87.85,87.95,13195.0,87.95,88.05,87.85,87.95,13195.0
2017-12-22 13:00:00,88.0,88.05,87.55,87.6,10600.0,88.0,88.05,87.55,87.6,10600.0
2017-12-22 13:30:00,87.7,88.0,87.6,87.95,18938.0,87.7,88.0,87.6,87.95,18938.0
2017-12-22 14:00:00,87.95,88.0,87.7,87.8,13049.0,87.95,88.0,87.7,87.8,13049.0
2017-12-22 14:30:00,87.76,87.8,87.55,87.8,20999.0,87.76,87.8,87.55,87.8,20999.0
2017-12-22 15:00:00,87.8,87.95,87.25,87.5,38238.0,87.8,87.95,87.25,87.5,38238.0
2017-12-22 15:30:00,87.45,87.55,87.2,87.5,66690.0,87.45,87.55,87.2,87.5,66690.0
2017-12-26 09:30:00,86.8,87.5,86.55,86.7,22356.0,86.8,87.5,86.55,86.7,22356.0
2017-12-26 10:00:00,86.69,87.95,86.65,87.65,20607.0,86.69,87.95,86.65,87.65,20607.0
2017-12-26 10:30:00,87.7,87.9,87.5,87.58,10958.0,87.7,87.9,87.5,87.58,10958.0
2017-12-26 11:00:00,87.65,88.25,87.4,88.25,22884.0,87.65,88.25,87.4,88.25,22884.0
2017-12-26 11:30:00,88.25,88.5,88.2,88.4,21467.0,88.25,88.5,88.2,88.4,21467.0
2017-12-26 12:00:00,88.4,88.45,88.15,88.4,10150.0,88.4,88.45,88.15,88.4,10150.0
2017-12-26 12:30:00,88.4,88.45,88.25,88.25,18636.0,88.4,88.45,88.25,88.25,18636.0
2017-12-26 13:00:00,88.3,88.3,88.05,88.05,7372.0,88.3,88.3,88.05,88.05,7372.0
2017-12-26 13:30:00,88.1,88.35,87.95,88.08,10367.0,88.1,88.35,87.95,88.08,10367.0
2017-12-26 14:00:00,88.15,88.2,87.75,88.05,14220.0,88.15,88.2,87.75,88.05,14220.0
2017-12-26 14:30:00,88.0,88.15,87.75,87.75,7782.0,88.0,88.15,87.75,87.75,7782.0
2017-12-26 15:00:00,87.75,87.8,87.55,87.75,15473.0,87.75,87.8,87.55,87.75,15473.0
2017-12-26 15:30:00,87.8,87.95,87.7,87.85,49479.0,87.8,87.95,87.7,87.85,49479.0
2017-12-27 09:30:00,88.25,89.95,87.75,89.75,26235.0,88.25,89.95,87.75,89.75,26235.0
2017-12-27 10:00:00,89.7,90.8,89.7,90.65,28774.0,89.7,90.8,89.7,90.65,28774.0
2017-12-27 10:30:00,90.6,90.6,89.55,89.7,13493.0,90.6,90.6,89.55,89.7,13493.0
2017-12-27 11:00:00,89.75,90.15,89.5,89.7,15773.0,89.75,90.15,89.5,89.7,15773.0
2017-12-27 11:30:00,89.65,89.85,89.05,89.05,14044.0,89.65,89.85,89.05,89.05,14044.0
2017-12-27 12:00:00,89.05,89.2,88.6,88.65,13726.0,89.05,89.2,88.6,88.65,13726.0
2017-12-27 12:30:00,88.7,89.5,88.65,89.05,13078.0,88.7,89.5,88.65,89.05,13078.0
2017-12-27 13:00:00,88.95,89.2,88.85,88.99,17411.0,88.95,89.2,88.85,88.99,17411.0
2017-12-27 13:30:00,88.95,89.0,88.45,88.9,10400.0,88.95,89.0,88.45,88.9,10400.0
2017-12-27 14:00:00,88.85,89.15,88.6,88.9,10222.0,88.85,89.15,88.6,88.9,10222.0
2017-12-27 14:30:00,88.95,89.05,88.75,88.8,15817.0,88.95,89.05,88.75,88.8,15817.0
2017-12-27 15:00:00,88.8,89.0,88.65,88.85,15245.0,88.8,89.0,88.65,88.85,15245.0
2017-12-27 15:30:00,88.9,89.05,88.69,88.85,50991.0,88.9,89.05,88.69,88.85,50991.0
2017-12-28 09:30:00,89.1,89.85,88.55,88.55,8336.0,89.1,89.85,88.55,88.55,8336.0
2017-12-28 10:00:00,88.63,89.1,88.4,88.55,10035.0,88.63,89.1,88.4,88.55,10035.0
2017-12-28 10:30:00,88.6,88.75,88.35,88.65,14402.0,88.6,88.75,88.35,88.65,14402.0
2017-12-28 11:00:00,88.65,89.0,88.55,88.7,4650.0,88.65,89.0,88.55,88.7,4650.0
2017-12-28 11:30:00,88.65,88.7,88.5,88.6,4140.0,88.65,88.7,88.5,88.6,4140.0
2017-12-28 12:00:00,88.53,88.9,88.52,88.9,4931.0,88.53,88.9,88.52,88.9,4931.0
2017-12-28 12:30:00,88.85,89.0,88.75,88.85,3117.0,88.85,89.0,88.75,88.85,3117.0
2017-12-28 13:00:00,88.95,89.0,88.85,88.9,6017.0,88.95,89.0,88.85,88.9,6017.0
2017-12-28 13:30:00,88.93,89.0,88.75,88.9,6071.0,88.93,89.0,88.75,88.9,6071.0
2017-12-28 14:00:00,88.85,88.95,88.7,88.85,10188.0,88.85,88.95,88.7,88.85,10188.0
2017-12-28 14:30:00,88.8,88.9,88.68,88.8,5435.0,88.8,88.9,88.68,88.8,5435.0
2017-12-28 15:00:00,88.85,89.05,88.8,88.95,7618.0,88.85,89.05,88.8,88.95,7618.0
2017-12-28 15:30:00,88.93,89.1,88.8,89.1,33847.0,88.93,89.1,88.8,89.1,33847.0
2017-12-29 09:30:00,89.15,89.5,88.6,88.7,34868.0,89.15,89.5,88.6,88.7,34868.0
2017-12-29 10:00:00,88.65,88.83,88.5,88.8,7658.0,88.65,88.83,88.5,88.8,7658.0
2017-12-29 10:30:00,88.7,88.95,88.65,88.78,11040.0,88.7,88.95,88.65,88.78,11040.0
2017-12-29 11:00:00,88.78,89.38,88.65,89.3,33531.0,88.78,89.38,88.65,89.3,33531.0
2017-12-29 11:30:00,89.25,89.45,89.2,89.45,10503.0,89.25,89.45,89.2,89.45,10503.0
2017-12-29 12:00:00,89.6,89.75,89.04,89.15,14050.0,89.6,89.75,89.04,89.15,14050.0
2017-12-29 12:30:00,89.2,89.2,88.55,88.9,20164.0,89.2,89.2,88.55,88.9,20164.0
2017-12-29 13:00:00,88.95,89.05,88.75,89.0,2740.0,88.95,89.05,88.75,89.0,2740.0
2017-12-29 13:30:00,89.05,89.1,88.75,88.8,4291.0,89.05,89.1,88.75,88.8,4291.0
2017-12-29 14:00:00,88.8,88.85,88.5,88.85,8805.0,88.8,88.85,88.5,88.85,8805.0
2017-12-29 14:30:00,88.8,88.95,88.7,88.75,7172.0,88.8,88.95,88.7,88.75,7172.0
2017-12-29 15:00:00,88.8,88.85,88.7,88.75,8887.0,88.8,88.85,88.7,88.75,8887.0
2017-12-29 15:30:00,88.8,88.95,88.35,88.42,60020.0,88.8,88.95,88.35,88.42,60020.0
2018-01-02 09:30:00,88.4,89.9,88.2,89.9,43520.0,88.4,89.9,88.2,89.9,43520.0
2018-01-02 10:00:00,89.65,89.65,88.8,89.03,16666.0,89.65,89.65,88.8,89.03,16666.0
2018-01-02 10:30:00,88.95,88.95,88.65,88.7,17674.0,88.95,88.95,88.65,88.7,17674.0
2018-01-02 11:00:00,88.75,88.82,88.3,88.4,22670.0,88.75,88.82,88.3,88.4,22670.0
2018-01-02 11:30:00,88.4,88.45,87.85,88.0,13194.0,88.4,88.45,87.85,88.0,13194.0
2018-01-02 12:00:00,88.0,88.4,88.0,88.15,6882.0,88.0,88.4,88.0,88.15,6882.0
2018-01-02 12:30:00,88.15,88.6,88.15,88.45,10274.0,88.15,88.6,88.15,88.45,10274.0
2018-01-02 13:00:00,88.55,88.7,88.35,88.6,9907.0,88.55,88.7,88.35,88.6,9907.0
2018-01-02 13:30:00,88.6,89.3,88.6,89.0,20690.0,88.6,89.3,88.6,89.0,20690.0
2018-01-02 14:00:00,89.05,89.35,88.95,89.05,20011.0,89.05,89.35,88.95,89.05,20011.0
2018-01-02 14:30:00,88.95,89.2,88.95,89.0,15587.0,88.95,89.2,88.95,89.0,15587.0
2018-01-02 15:00:00,89.05,89.35,89.0,89.3,18207.0,89.05,89.35,89.0,89.3,18207.0
2018-01-02 15:30:00,89.4,89.58,89.3,89.45,38120.0,89.4,89.58,89.3,89.45,38120.0
2018-01-03 09:30:00,89.4,90.2,89.1,90.05,29091.0,89.4,90.2,89.1,90.05,29091.0
2018-01-03 10:00:00,90.15,90.15,88.9,88.9,30700.0,90.15,90.15,88.9,88.9,30700.0
2018-01-03 10:30:00,88.9,89.1,88.75,88.9,8617.0,88.9,89.1,88.75,88.9,8617.0
2018-01-03 11:00:00,88.88,89.0,88.7,88.8,6028.0,88.88,89.0,88.7,88.8,6028.0
2018-01-03 11:30:00,88.75,88.85,87.9,88.05,19949.0,88.75,88.85,87.9,88.05,19949.0
2018-01-03 12:00:00,88.0,88.4,87.9,88.1,10735.0,88.0,88.4,87.9,88.1,10735.0
2018-01-03 12:30:00,88.23,88.45,88.2,88.2,8163.0,88.23,88.45,88.2,88.2,8163.0
2018-01-03 13:00:00,88.2,88.3,87.85,87.85,14920.0,88.2,88.3,87.85,87.85,14920.0
2018-01-03 13:30:00,87.95,87.95,87.6,87.65,14048.0,87.95,87.95,87.6,87.65,14048.0
2018-01-03 14:00:00,87.85,88.05,87.7,87.8,11312.0,87.85,88.05,87.7,87.8,11312.0
2018-01-03 14:30:00,87.8,88.65,87.7,88.55,19325.0,87.8,88.65,87.7,88.55,19325.0
2018-01-03 15:00:00,88.6,88.75,88.35,88.65,27053.0,88.6,88.75,88.35,88.65,27053.0
2018-01-03 15:30:00,88.66,89.25,88.66,89.15,61376.0,88.66,89.25,88.66,89.15,61376.0
2018-01-04 09:30:00,89.55,90.27,89.2,89.55,23532.0,89.55,90.27,89.2,89.55,23532.0
2018-01-04 10:00:00,89.65,89.85,89.1,89.3,14963.0,89.65,89.85,89.1,89.3,14963.0
2018-01-04 10:30:00,89.25,90.5,89.25,90.15,12412.0,89.25,90.5,89.25,90.15,12412.0
2018-01-04 11:00:00,90.1,90.75,90.1,90.75,11274.0,90.1,90.75,90.1,90.75,11274.0
2018-01-04 11:30:00,90.8,91.45,90.4,90.5,24725.0,90.8,91.45,90.4,90.5,24725.0
2018-01-04 12:00:00,90.45,90.85,90.35,90.35,5748.0,90.45,90.85,90.35,90.35,5748.0
2018-01-04 12:30:00,90.45,90.51,90.1,90.25,5183.0,90.45,90.51,90.1,90.25,5183.0
2018-01-04 13:00:00,90.3,90.65,90.2,90.55,8358.0,90.3,90.65,90.2,90.55,8358.0
2018-01-04 13:30:00,90.55,90.7,90.45,90.48,11506.0,90.55,90.7,90.45,90.48,11506.0
2018-01-04 14:00:00,90.55,91.0,90.55,90.88,8397.0,90.55,91.0,90.55,90.88,8397.0
2018-01-04 14:30:00,90.9,90.9,90.45,90.55,32021.0,90.9,90.9,90.45,90.55,32021.0
2018-01-04 15:00:00,90.55,90.9,90.4,90.6,41873.0,90.55,90.9,90.4,90.6,41873.0
2018-01-04 15:30:00,90.6,91.2,90.6,90.85,39804.0,90.6,91.2,90.6,90.85,39804.0
2018-01-05 09:30:00,92.2,92.2,90.0,90.65,34763.0,92.2,92.2,90.0,90.65,34763.0
2018-01-05 10:00:00,90.75,90.85,90.5,90.6,25308.0,90.75,90.85,90.5,90.6,25308.0
2018-01-05 10:30:00,90.6,90.8,90.48,90.7,11344.0,90.6,90.8,90.48,90.7,11344.0
2018-01-05 11:00:00,90.65,90.65,90.4,90.5,6027.0,90.65,90.65,90.4,90.5,6027.0
2018-01-05 11:30:00,90.45,91.0,90.35,91.0,8358.0,90.45,91.0,90.35,91.0,8358.0
2018-01-05 12:00:00,90.9,91.2,90.65,91.2,11254.0,90.9,91.2,90.65,91.2,11254.0
2018-01-05 12:30:00,91.0,91.05,90.55,90.8,4154.0,91.0,91.05,90.55,90.8,4154.0
2018-01-05 13:00:00,90.95,90.95,90.7,90.85,3376.0,90.95,90.95,90.7,90.85,3376.0
2018-01-05 13:30:00,90.8,90.95,90.7,90.7,5794.0,90.8,90.95,90.7,90.7,5794.0
2018-01-05 14:00:00,90.8,90.9,90.6,90.65,4657.0,90.8,90.9,90.6,90.65,4657.0
2018-01-05 14:30:00,90.75,90.8,90.6,90.6,3412.0,90.75,90.8,90.6,90.6,3412.0
2018-01-05 15:00:00,90.75,90.75,90.2,90.2,11742.0,90.75,90.75,90.2,90.2,11742.0
2018-01-05 15:30:00,90.2,90.6,90.15,90.4,36712.0,90.2,90.6,90.15,90.4,36712.0
2018-01-08 09:30:00,90.5,90.5,88.6,88.85,25425.0,90.5,90.5,88.6,88.85,25425.0
2018-01-08 10:00:00,88.77,89.25,88.35,89.1,23213.0,88.77,89.25,88.35,89.1,23213.0
2018-01-08 10:30:00,89.1,89.85,89.07,89.85,14754.0,89.1,89.85,89.07,89.85,14754.0
2018-01-08 11:00:00,89.95,90.65,89.95,90.3,15115.0,89.95,90.65,89.95,90.3,15115.0
2018-01-08 11:30:00,90.35,90.8,90.25,90.58,15830.0,90.35,90.8,90.25,90.58,15830.0
2018-01-08 12:00:00,90.61,91.2,90.6,90.75,16332.0,90.61,91.2,90.6,90.75,16332.0
2018-01-08 12:30:00,90.7,90.95,90.45,90.7,9266.0,90.7,90.95,90.45,90.7,9266.0
2018-01-08 13:00:00,90.8,91.05,90.65,90.7,11602.0,90.8,91.05,90.65,90.7,11602.0
2018-01-08 13:30:00,90.75,91.0,90.45,90.45,11623.0,90.75,91.0,90.45,90.45,11623.0
2018-01-08 14:00:00,90.55,90.55,90.25,90.4,10568.0,90.55,90.55,90.25,90.4,10568.0
2018-01-08 14:30:00,90.3,90.3,89.7,89.95,18562.0,90.3,90.3,89.7,89.95,18562.0
2018-01-08 15:00:00,89.9,90.55,89.7,90.5,21641.0,89.9,90.55,89.7,90.5,21641.0
2018-01-08 15:30:00,90.5,90.65,90.3,90.55,35241.0,90.5,90.65,90.3,90.55,35241.0
2018-01-09 09:30:00,91.0,91.4,89.75,90.3,24408.0,91.0,91.4,89.75,90.3,24408.0
2018-01-09 10:00:00,90.33,90.45,90.15,90.3,3655.0,90.33,90.45,90.15,90.3,3655.0
2018-01-09 10:30:00,90.1,90.1,88.95,89.5,24107.0,90.1,90.1,88.95,89.5,24107.0
2018-01-09 11:00:00,89.48,90.1,89.2,90.03,14878.0,89.48,90.1,89.2,90.03,14878.0
2018-01-09 11:30:00,89.95,89.95,89.35,89.75,19381.0,89.95,89.95,89.35,89.75,19381.0
2018-01-09 12:00:00,89.8,89.85,89.55,89.7,5601.0,89.8,89.85,89.55,89.7,5601.0
2018-01-09 12:30:00,89.85,90.25,89.8,90.25,9856.0,89.85,90.25,89.8,90.25,9856.0
2018-01-09 13:00:00,90.2,90.3,90.15,90.2,7080.0,90.2,90.3,90.15,90.2,7080.0
2018-01-09 13:30:00,90.2,90.6,90.15,90.5,9611.0,90.2,90.6,90.15,90.5,9611.0
2018-01-09 14:00:00,90.55,90.65,90.45,90.6,6804.0,90.55,90.65,90.45,90.6,6804.0
2018-01-09 14:30:00,90.6,90.7,90.25,90.25,8283.0,90.6,90.7,90.25,90.25,8283.0
2018-01-09 15:00:00,90.3,90.37,90.1,90.2,6172.0,90.3,90.37,90.1,90.2,6172.0
2018-01-09 15:30:00,90.18,90.4,90.15,90.4,25086.0,90.18,90.4,90.15,90.4,25086.0
2018-01-10 09:30:00,89.65,90.1,89.0,89.6,12394.0,89.65,90.1,89.0,89.6,12394.0
2018-01-10 10:00:00,89.45,89.65,88.5,88.65,18523.0,89.45,89.65,88.5,88.65,18523.0
2018-01-10 10:30:00,88.55,88.75,88.1,88.75,23880.0,88.55,88.75,88.1,88.75,23880.0
2018-01-10 11:00:00,88.8,89.0,88.65,88.7,19072.0,88.8,89.0,88.65,88.7,19072.0
2018-01-10 11:30:00,88.7,89.75,88.7,89.6,34804.0,88.7,89.75,88.7,89.6,34804.0
2018-01-10 12:00:00,89.7,90.0,89.4,89.45,15623.0,89.7,90.0,89.4,89.45,15623.0
2018-01-10 12:30:00,89.5,89.55,89.0,89.0,24652.0,89.5,89.55,89.0,89.0,24652.0
2018-01-10 13:00:00,89.0,89.4,88.9,89.25,22250.0,89.0,89.4,88.9,89.25,22250.0
2018-01-10 13:30:00,89.25,89.65,89.25,89.65,8089.0,89.25,89.65,89.25,89.65,8089.0
2018-01-10 14:00:00,89.65,89.65,89.1,89.25,8065.0,89.65,89.65,89.1,89.25,8065.0
2018-01-10 14:30:00,89.1,89.4,89.0,89.4,9148.0,89.1,89.4,89.0,89.4,9148.0
2018-01-10 15:00:00,89.45,89.85,89.2,89.55,15626.0,89.45,89.85,89.2,89.55,15626.0
2018-01-10 15:30:00,89.6,89.6,88.95,89.15,102392.0,89.6,89.6,88.95,89.15,102392.0
2018-01-11 09:30:00,89.5,90.0,89.15,89.98,8446.0,89.5,90.0,89.15,89.98,8446.0
2018-01-11 10:00:00,90.15,90.35,89.65,89.75,6029.0,90.15,90.35,89.65,89.75,6029.0
2018-01-11 10:30:00,89.75,90.65,89.75,90.65,4946.0,89.75,90.65,89.75,90.65,4946.0
2018-01-11 11:00:00,90.65,90.85,90.5,90.7,7040.0,90.65,90.85,90.5,90.7,7040.0
2018-01-11 11:30:00,90.55,90.7,90.45,90.65,8028.0,90.55,90.7,90.45,90.65,8028.0
2018-01-11 12:00:00,90.65,90.9,90.5,90.9,9649.0,90.65,90.9,90.5,90.9,9649.0
2018-01-11 12:30:00,90.8,91.2,90.65,90.85,9365.0,90.8,91.2,90.65,90.85,9365.0
2018-01-11 13:00:00,90.85,90.9,90.65,90.65,4600.0,90.85,90.9,90.65,90.65,4600.0
2018-01-11 13:30:00,90.55,90.6,90.4,90.5,5398.0,90.55,90.6,90.4,90.5,5398.0
2018-01-11 14:00:00,90.55,90.6,90.45,90.55,4887.0,90.55,90.6,90.45,90.55,4887.0
2018-01-11 14:30:00,90.55,90.7,90.55,90.65,7261.0,90.55,90.7,90.55,90.65,7261.0
2018-01-11 15:00:00,90.75,90.85,90.7,90.8,5009.0,90.75,90.85,90.7,90.8,5009.0
2018-01-11 15:30:00,90.8,90.85,90.6,90.8,26444.0,90.8,90.85,90.6,90.8,26444.0
2018-01-12 09:30:00,91.15,91.85,90.95,91.1,6852.0,91.15,91.85,90.95,91.1,6852.0
2018-01-12 10:00:00,91.05,91.5,90.7,91.5,22237.0,91.05,91.5,90.7,91.5,22237.0
2018-01-12 10:30:00,91.48,91.55,91.0,91.45,21181.0,91.48,91.55,91.0,91.45,21181.0
2018-01-12 11:00:00,91.4,92.4,91.4,92.34,10547.0,91.4,92.4,91.4,92.34,10547.0
2018-01-12 11:30:00,92.2,92.7,92.2,92.65,7287.0,92.2,92.7,92.2,92.65,7287.0
2018-01-12 12:00:00,92.55,92.8,92.5,92.8,10181.0,92.55,92.8,92.5,92.8,10181.0
2018-01-12 12:30:00,92.7,93.3,92.6,93.1,7474.0,92.7,93.3,92.6,93.1,7474.0
2018-01-12 13:00:00,93.25,93.25,93.0,93.05,11236.0,93.25,93.25,93.0,93.05,11236.0
2018-01-12 13:30:00,93.0,93.0,92.4,92.6,11444.0,93.0,93.0,92.4,92.6,11444.0
2018-01-12 14:00:00,92.65,92.8,92.5,92.6,6601.0,92.65,92.8,92.5,92.6,6601.0
2018-01-12 14:30:00,92.75,92.75,92.5,92.7,7200.0,92.75,92.75,92.5,92.7,7200.0
2018-01-12 15:00:00,92.6,92.6,92.05,92.51,9550.0,92.6,92.6,92.05,92.51,9550.0
2018-01-12 15:30:00,92.4,92.95,92.35,92.65,34723.0,92.4,92.95,92.35,92.65,34723.0
2018-01-16 09:30:00,93.7,94.3,93.1,94.1,36663.0,93.7,94.3,93.1,94.1,36663.0
2018-01-16 10:00:00,94.1,94.35,93.82,94.1,36226.0,94.1,94.35,93.82,94.1,36226.0
2018-01-16 10:30:00,94.14,94.15,93.4,93.41,20731.0,94.14,94.15,93.4,93.41,20731.0
2018-01-16 11:00:00,93.5,93.95,93.35,93.75,15029.0,93.5,93.95,93.35,93.75,15029.0
2018-01-16 11:30:00,93.8,93.85,93.37,93.43,16651.0,93.8,93.85,93.37,93.43,16651.0
2018-01-16 12:00:00,93.6,93.7,93.44,93.55,5288.0,93.6,93.7,93.44,93.55,5288.0
2018-01-16 12:30:00,93.6,93.65,93.3,93.45,6447.0,93.6,93.65,93.3,93.45,6447.0
2018-01-16 13:00:00,93.4,93.65,93.3,93.65,17393.0,93.4,93.65,93.3,93.65,17393.0
2018-01-16 13:30:00,93.65,93.7,93.25,93.45,26994.0,93.65,93.7,93.25,93.45,26994.0
2018-01-16 14:00:00,93.45,93.55,93.2,93.45,27236.0,93.45,93.55,93.2,93.45,27236.0
2018-01-16 14:30:00,93.45,93.5,92.75,93.05,54403.0,93.45,93.5,92.75,93.05,54403.0
2018-01-16 15:00:00,93.05,93.4,93.0,93.2,28373.0,93.05,93.4,93.0,93.2,28373.0
2018-01-16 15:30:00,93.1,93.35,92.8,93.3,101074.0,93.1,93.35,92.8,93.3,101074.0
2018-01-17 09:30:00,94.35,94.6,93.3,94.05,22085.0,94.35,94.6,93.3,94.05,22085.0
2018-01-17 10:00:00,93.95,94.25,93.7,93.8,17838.0,93.95,94.25,93.7,93.8,17838.0
2018-01-17 10:30:00,93.85,94.3,93.75,93.75,14948.0,93.85,94.3,93.75,93.75,14948.0
2018-01-17 11:00:00,93.85,94.15,93.7,93.75,13103.0,93.85,94.15,93.7,93.75,13103.0
2018-01-17 11:30:00,93.8,93.95,93.55,93.95,20403.0,93.8,93.95,93.55,93.95,20403.0
2018-01-17 12:00:00,93.95,94.05,93.8,94.05,10909.0,93.95,94.05,93.8,94.05,10909.0
2018-01-17 12:30:00,93.98,94.05,93.72,93.9,8049.0,93.98,94.05,93.72,93.9,8049.0
2018-01-17 13:00:00,94.0,94.0,93.75,93.75,3795.0,94.0,94.0,93.75,93.75,3795.0
2018-01-17 13:30:00,93.9,94.15,93.9,94.0,11602.0,93.9,94.15,93.9,94.0,11602.0
2018-01-17 14:00:00,94.05,94.7,94.0,94.4,12751.0,94.05,94.7,94.0,94.4,12751.0
2018-01-17 14:30:00,94.4,94.75,94.4,94.5,8517.0,94.4,94.75,94.4,94.5,8517.0
2018-01-17 15:00:00,94.45,94.65,94.17,94.35,15895.0,94.45,94.65,94.17,94.35,15895.0
2018-01-17 15:30:00,94.35,94.45,94.05,94.25,38109.0,94.35,94.45,94.05,94.25,38109.0
2018-01-18 09:30:00,93.95,94.75,93.9,94.35,14189.0,93.95,94.75,93.9,94.35,14189.0
2018-01-18 10:00:00,94.3,94.65,93.65,94.6,25982.0,94.3,94.65,93.65,94.6,25982.0
2018-01-18 10:30:00,94.65,94.83,94.55,94.7,7714.0,94.65,94.83,94.55,94.7,7714.0
2018-01-18 11:00:00,94.63,95.2,94.62,94.9,11999.0,94.63,95.2,94.62,94.9,11999.0
2018-01-18 11:30:00,94.9,95.4,94.8,95.28,9705.0,94.9,95.4,94.8,95.28,9705.0
2018-01-18 12:00:00,95.2,95.85,95.2,95.85,10956.0,95.2,95.85,95.2,95.85,10956.0
2018-01-18 12:30:00,95.7,96.45,95.7,96.25,16419.0,95.7,96.45,95.7,96.25,16419.0
2018-01-18 13:00:00,96.28,96.45,96.17,96.3,8544.0,96.28,96.45,96.17,96.3,8544.0
2018-01-18 13:30:00,96.3,96.8,96.3,96.8,15525.0,96.3,96.8,96.3,96.8,15525.0
2018-01-18 14:00:00,96.75,96.83,96.45,96.7,12026.0,96.75,96.83,96.45,96.7,12026.0
2018-01-18 14:30:00,96.75,97.45,96.7,96.95,33493.0,96.75,97.45,96.7,96.95,33493.0
2018-01-18 15:00:00,96.9,97.11,96.8,96.95,28704.0,96.9,97.11,96.8,96.95,28704.0
2018-01-18 15:30:00,96.95,96.95,96.05,96.3,117260.0,96.95,96.95,96.05,96.3,117260.0
2018-01-19 09:30:00,96.35,96.8,96.3,96.6,18763.0,96.35,96.8,96.3,96.6,18763.0
2018-01-19 10:00:00,96.55,98.0,96.47,97.86,25203.0,96.55,98.0,96.47,97.86,25203.0
2018-01-19 10:30:00,97.95,97.95,97.0,97.25,11163.0,97.95,97.95,97.0,97.25,11163.0
2018-01-19 11:00:00,97.38,97.7,97.05,97.7,8775.0,97.38,97.7,97.05,97.7,8775.0
2018-01-19 11:30:00,97.7,98.0,97.65,97.8,5417.0,97.7,98.0,97.65,97.8,5417.0
2018-01-19 12:00:00,97.8,98.43,97.75,98.35,10145.0,97.8,98.43,97.75,98.35,10145.0
2018-01-19 12:30:00,98.4,98.75,98.2,98.4,23349.0,98.4,98.75,98.2,98.4,23349.0
2018-01-19 13:00:00,98.55,98.85,98.32,98.85,13986.0,98.55,98.85,98.32,98.85,13986.0
2018-01-19 13:30:00,98.8,99.33,98.65,99.1,10348.0,98.8,99.33,98.65,99.1,10348.0
2018-01-19 14:00:00,99.15,99.45,99.05,99.23,23425.0,99.15,99.45,99.05,99.23,23425.0
2018-01-19 14:30:00,99.25,99.35,98.65,98.68,9134.0,99.25,99.35,98.65,98.68,9134.0
2018-01-19 15:00:00,98.6,98.7,98.0,98.7,26360.0,98.6,98.7,98.0,98.7,26360.0
2018-01-19 15:30:00,98.7,99.15,98.6,99.05,63419.0,98.7,99.15,98.6,99.05,63419.0
2018-01-22 09:30:00,99.4,99.43,98.61,99.06,24041.0,99.4,99.43,98.61,99.06,24041.0
2018-01-22 10:00:00,99.1,99.8,99.0,99.25,21353.0,99.1,99.8,99.0,99.25,21353.0
2018-01-22 10:30:00,99.28,99.9,99.27,99.75,17301.0,99.28,99.9,99.27,99.75,17301.0
2018-01-22 11:00:00,99.85,100.2,99.8,100.0,19301.0,99.85,100.2,99.8,100.0,19301.0
2018-01-22 11:30:00,100.05,101.55,100.05,100.73,38378.0,100.05,101.55,100.05,100.73,38378.0
2018-01-22 12:00:00,100.75,101.15,100.55,101.05,18143.0,100.75,101.15,100.55,101.05,18143.0
2018-01-22 12:30:00,100.95,101.1,100.65,100.85,6416.0,100.95,101.1,100.65,100.85,6416.0
2018-01-22 13:00:00,100.85,101.1,100.6,101.0,14052.0,100.85,101.1,100.6,101.0,14052.0
2018-01-22 13:30:00,101.0,101.35,101.0,101.2,14485.0,101.0,101.35,101.0,101.2,14485.0
2018-01-22 14:00:00,101.15,101.55,100.9,101.0,19862.0,101.15,101.55,100.9,101.0,19862.0
2018-01-22 14:30:00,101.0,101.05,100.65,100.65,7505.0,101.0,101.05,100.65,100.65,7505.0
2018-01-22 15:00:00,100.6,101.0,100.6,100.7,21771.0,100.6,101.0,100.6,100.7,21771.0
2018-01-22 15:30:00,100.75,100.95,100.4,100.85,57748.0,100.75,100.95,100.4,100.85,57748.0
2018-01-23 09:30:00,101.25,101.65,99.85,100.15,14220.0,101.25,101.65,99.85,100.15,14220.0
2018-01-23 10:00:00,100.05,101.0,99.95,100.6,9006.0,100.05,101.0,99.95,100.6,9006.0
2018-01-23 10:30:00,100.55,101.2,100.55,100.95,4420.0,100.55,101.2,100.55,100.95,4420.0
2018-01-23 11:00:00,101.05,101.3,100.85,101.2,11020.0,101.05,101.3,100.85,101.2,11020.0
2018-01-23 11:30:00,101.1,101.25,100.8,100.85,5647.0,101.1,101.25,100.8,100.85,5647.0
2018-01-23 12:00:00,100.85,101.2,100.65,101.2,12717.0,100.85,101.2,100.65,101.2,12717.0
2018-01-23 12:30:00,101.2,101.25,100.8,100.8,7209.0,101.2,101.25,100.8,100.8,7209.0
2018-01-23 13:00:00,100.8,100.95,100.7,100.8,18241.0,100.8,100.95,100.7,100.8,18241.0
2018-01-23 13:30:00,100.8,100.9,100.2,100.4,15351.0,100.8,100.9,100.2,100.4,15351.0
2018-01-23 14:00:00,100.4,100.75,100.05,100.37,8396.0,100.4,100.75,100.05,100.37,8396.0
2018-01-23 14:30:00,100.3,100.5,100.1,100.25,6477.0,100.3,100.5,100.1,100.25,6477.0
2018-01-23 15:00:00,100.3,100.35,100.05,100.05,13400.0,100.3,100.35,100.05,100.05,13400.0
2018-01-23 15:30:00,100.1,100.9,100.05,100.75,37386.0,100.1,100.9,100.05,100.75,37386.0
2018-01-24 09:30:00,100.95,101.6,99.85,100.5,20405.0,100.95,101.6,99.85,100.5,20405.0
2018-01-24 10:00:00,100.5,100.85,100.2,100.35,11416.0,100.5,100.85,100.2,100.35,11416.0
2018-01-24 10:30:00,100.4,100.5,99.47,99.7,12497.0,100.4,100.5,99.47,99.7,12497.0
2018-01-24 11:00:00,99.7,99.83,99.15,99.6,14940.0,99.7,99.83,99.15,99.6,14940.0
2018-01-24 11:30:00,99.4,99.4,98.25,98.5,36667.0,99.4,99.4,98.25,98.5,36667.0
2018-01-24 12:00:00,98.4,98.4,97.2,97.55,33276.0,98.4,98.4,97.2,97.55,33276.0
2018-01-24 12:30:00,97.75,98.15,97.55,97.55,23689.0,97.75,98.15,97.55,97.55,23689.0
2018-01-24 13:00:00,97.55,97.7,97.22,97.6,9990.0,97.55,97.7,97.22,97.6,9990.0
2018-01-24 13:30:00,97.6,98.2,97.35,98.1,22611.0,97.6,98.2,97.35,98.1,22611.0
2018-01-24 14:00:00,98.05,98.2,97.55,97.6,16003.0,98.05,98.2,97.55,97.6,16003.0
2018-01-24 14:30:00,97.58,97.8,97.5,97.65,12057.0,97.58,97.8,97.5,97.65,12057.0
2018-01-24 15:00:00,97.65,97.88,97.45,97.63,23885.0,97.65,97.88,97.45,97.63,23885.0
2018-01-24 15:30:00,97.7,97.7,97.25,97.3,31194.0,97.7,97.7,97.25,97.3,31194.0
2018-01-25 09:30:00,98.0,98.45,95.7,95.7,25797.0,98.0,98.45,95.7,95.7,25797.0
2018-01-25 10:00:00,95.8,96.85,95.75,96.65,12433.0,95.8,96.85,95.75,96.65,12433.0
2018-01-25 10:30:00,96.6,97.6,96.55,97.45,25680.0,96.6,97.6,96.55,97.45,25680.0
2018-01-25 11:00:00,97.35,97.6,97.3,97.5,11152.0,97.35,97.6,97.3,97.5,11152.0
2018-01-25 11:30:00,97.5,98.3,97.3,98.15,8315.0,97.5,98.3,97.3,98.15,8315.0
2018-01-25 12:00:00,98.4,98.55,98.25,98.4,5737.0,98.4,98.55,98.25,98.4,5737.0
2018-01-25 12:30:00,98.35,98.42,98.0,98.0,4044.0,98.35,98.42,98.0,98.0,4044.0
2018-01-25 13:00:00,98.1,98.35,97.85,98.1,2600.0,98.1,98.35,97.85,98.1,2600.0
2018-01-25 13:30:00,98.4,98.7,98.35,98.55,2913.0,98.4,98.7,98.35,98.55,2913.0
2018-01-25 14:00:00,98.65,98.7,98.2,98.3,2944.0,98.65,98.7,98.2,98.3,2944.0
2018-01-25 14:30:00,98.35,98.35,97.5,97.55,7687.0,98.35,98.35,97.5,97.55,7687.0
2018-01-25 15:00:00,97.58,97.8,97.12,97.7,12590.0,97.58,97.8,97.12,97.7,12590.0
2018-01-25 15:30:00,97.75,98.25,97.7,98.23,53837.0,97.75,98.25,97.7,98.23,53837.0
2018-01-26 09:30:00,99.25,99.5,98.35,99.0,10104.0,99.25,99.5,98.35,99.0,10104.0
2018-01-26 10:00:00,99.0,99.85,99.0,99.85,5186.0,99.0,99.85,99.0,99.85,5186.0
2018-01-26 10:30:00,99.9,100.25,99.82,100.05,5126.0,99.9,100.25,99.82,100.05,5126.0
2018-01-26 11:00:00,99.95,100.5,99.7,100.45,5092.0,99.95,100.5,99.7,100.45,5092.0
2018-01-26 11:30:00,100.55,100.6,100.15,100.5,3600.0,100.55,100.6,100.15,100.5,3600.0
2018-01-26 12:00:00,100.55,101.1,100.5,101.1,7115.0,100.55,101.1,100.5,101.1,7115.0
2018-01-26 12:30:00,101.1,101.35,101.0,101.35,5506.0,101.1,101.35,101.0,101.35,5506.0
2018-01-26 13:00:00,101.35,101.75,101.35,101.55,7004.0,101.35,101.75,101.35,101.55,7004.0
2018-01-26 13:30:00,101.55,101.73,100.55,100.8,29509.0,101.55,101.73,100.55,100.8,29509.0
2018-01-26 14:00:00,100.88,101.15,100.85,101.08,4947.0,100.88,101.15,100.85,101.08,4947.0
2018-01-26 14:30:00,101.0,101.4,100.9,101.06,20689.0,101.0,101.4,100.9,101.06,20689.0
2018-01-26 15:00:00,101.05,102.0,101.05,101.8,15680.0,101.05,102.0,101.05,101.8,15680.0
2018-01-26 15:30:00,101.85,102.0,101.65,101.7,26585.0,101.85,102.0,101.65,101.7,26585.0
2018-01-29 09:30:00,101.35,102.3,100.7,100.95,19131.0,101.35,102.3,100.7,100.95,19131.0
2018-01-29 10:00:00,101.3,101.35,100.55,100.75,16828.0,101.3,101.35,100.55,100.75,16828.0
2018-01-29 10:30:00,100.7,100.75,99.55,99.8,14478.0,100.7,100.75,99.55,99.8,14478.0
2018-01-29 11:00:00,99.83,100.0,99.3,99.6,16070.0,99.83,100.0,99.3,99.6,16070.0
2018-01-29 11:30:00,99.45,100.1,99.45,99.95,11322.0,99.45,100.1,99.45,99.95,11322.0
2018-01-29 12:00:00,99.9,100.85,99.9,100.7,10412.0,99.9,100.85,99.9,100.7,10412.0
2018-01-29 12:30:00,100.7,100.95,100.7,100.95,5300.0,100.7,100.95,100.7,100.95,5300.0
2018-01-29 13:00:00,101.0,101.2,100.8,100.85,3297.0,101.0,101.2,100.8,100.85,3297.0
2018-01-29 13:30:00,100.85,100.85,100.6,100.68,4824.0,100.85,100.85,100.6,100.68,4824.0
2018-01-29 14:00:00,100.8,100.8,100.4,100.5,9360.0,100.8,100.8,100.4,100.5,9360.0
2018-01-29 14:30:00,100.55,100.65,100.35,100.5,4822.0,100.55,100.65,100.35,100.5,4822.0
2018-01-29 15:00:00,100.5,100.6,100.05,100.15,11613.0,100.5,100.6,100.05,100.15,11613.0
2018-01-29 15:30:00,100.25,100.4,99.85,100.1,29728.0,100.25,100.4,99.85,100.1,29728.0
2018-01-30 09:30:00,96.95,98.4,94.5,95.89,112816.0,96.95,98.4,94.5,95.89,112816.0
2018-01-30 10:00:00,95.75,97.2,95.5,96.5,55585.0,95.75,97.2,95.5,96.5,55585.0
2018-01-30 10:30:00,96.5,98.25,96.5,97.95,36710.0,96.5,98.25,96.5,97.95,36710.0
2018-01-30 11:00:00,98.0,98.25,96.35,96.9,43941.0,98.0,98.25,96.35,96.9,43941.0
2018-01-30 11:30:00,96.9,97.45,96.7,97.1,25786.0,96.9,97.45,96.7,97.1,25786.0
2018-01-30 12:00:00,97.0,97.15,96.8,96.83,9119.0,97.0,97.15,96.8,96.83,9119.0
2018-01-30 12:30:00,96.75,97.25,96.5,96.5,37515.0,96.75,97.25,96.5,96.5,37515.0
2018-01-30 13:00:00,96.65,96.65,95.4,95.67,17810.0,96.65,96.65,95.4,95.67,17810.0
2018-01-30 13:30:00,95.7,96.6,95.55,96.45,10086.0,95.7,96.6,95.55,96.45,10086.0
2018-01-30 14:00:00,96.45,96.7,96.05,96.2,9395.0,96.45,96.7,96.05,96.2,9395.0
2018-01-30 14:30:00,96.1,96.15,95.7,95.9,9984.0,96.1,96.15,95.7,95.9,9984.0
2018-01-30 15:00:00,95.85,96.0,95.7,95.95,28114.0,95.85,96.0,95.7,95.95,28114.0
2018-01-30 15:30:00,95.95,96.05,95.2,95.45,104791.0,95.95,96.05,95.2,95.45,104791.0
2018-01-31 09:30:00,96.6,97.75,96.55,96.8,24408.0,96.6,97.75,96.55,96.8,24408.0
2018-01-31 10:00:00,96.88,97.1,96.57,96.83,25845.0,96.88,97.1,96.57,96.83,25845.0
2018-01-31 10:30:00,96.8,97.0,96.6,96.8,11730.0,96.8,97.0,96.6,96.8,11730.0
2018-01-31 11:00:00,96.9,97.2,96.8,97.15,13602.0,96.9,97.2,96.8,97.15,13602.0
2018-01-31 11:30:00,97.15,97.6,96.75,97.15,23268.0,97.15,97.6,96.75,97.15,23268.0
2018-01-31 12:00:00,96.95,97.45,96.87,97.2,9633.0,96.95,97.45,96.87,97.2,9633.0
2018-01-31 12:30:00,97.2,97.3,96.9,97.0,3903.0,97.2,97.3,96.9,97.0,3903.0
2018-01-31 13:00:00,97.1,97.75,97.05,97.65,28152.0,97.1,97.75,97.05,97.65,28152.0
2018-01-31 13:30:00,97.68,97.7,97.25,97.65,9394.0,97.68,97.7,97.25,97.65,9394.0
2018-01-31 14:00:00,97.65,97.78,96.8,96.95,15824.0,97.65,97.78,96.8,96.95,15824.0
2018-01-31 14:30:00,97.0,97.08,96.3,96.85,8213.0,97.0,97.08,96.3,96.85,8213.0
2018-01-31 15:00:00,96.8,97.0,96.5,96.8,18072.0,96.8,97.0,96.5,96.8,18072.0
2018-01-31 15:30:00,96.82,97.6,96.82,97.0,62093.0,96.82,97.6,96.82,97.0,62093.0
2018-02-01 09:30:00,96.4,98.9,96.0,97.8,36025.0,96.4,98.9,96.0,97.8,36025.0
2018-02-01 10:00:00,97.8,98.05,97.4,97.9,10973.0,97.8,98.05,97.4,97.9,10973.0
2018-02-01 10:30:00,97.95,99.05,97.95,98.75,13249.0,97.95,99.05,97.95,98.75,13249.0
2018-02-01 11:00:00,98.65,98.68,97.85,97.95,12644.0,98.65,98.68,97.85,97.95,12644.0
2018-02-01 11:30:00,98.05,98.15,97.3,97.45,10246.0,98.05,98.15,97.3,97.45,10246.0
2018-02-01 12:00:00,97.45,97.55,97.15,97.3,6796.0,97.45,97.55,97.15,97.3,6796.0
2018-02-01 12:30:00,97.2,97.31,97.1,97.3,5704.0,97.2,97.31,97.1,97.3,5704.0
2018-02-01 13:00:00,97.35,97.95,97.35,97.8,4536.0,97.35,97.95,97.35,97.8,4536.0
2018-02-01 13:30:00,97.78,97.78,96.85,96.98,13432.0,97.78,97.78,96.85,96.98,13432.0
2018-02-01 14:00:00,97.05,97.2,96.35,96.7,15329.0,97.05,97.2,96.35,96.7,15329.0
2018-02-01 14:30:00,96.61,96.65,96.35,96.55,9352.0,96.61,96.65,96.35,96.55,9352.0
2018-02-01 15:00:00,96.7,96.9,95.9,95.9,20099.0,96.7,96.9,95.9,95.9,20099.0
2018-02-01 15:30:00,95.9,96.4,95.3,96.4,53812.0,95.9,96.4,95.3,96.4,53812.0
2018-02-02 09:30:00,95.35,96.2,95.0,95.05,22852.0,95.35,96.2,95.0,95.05,22852.0
2018-02-02 10:00:00,95.1,95.1,93.9,94.85,23116.0,95.1,95.1,93.9,94.85,23116.0
2018-02-02 10:30:00,94.75,95.1,94.55,94.93,27806.0,94.75,95.1,94.55,94.93,27806.0
2018-02-02 11:00:00,94.85,95.25,94.55,94.95,32760.0,94.85,95.25,94.55,94.95,32760.0
2018-02-02 11:30:00,94.95,95.5,94.85,95.05,13840.0,94.95,95.5,94.85,95.05,13840.0
2018-02-02 12:00:00,95.15,96.1,95.06,96.1,9856.0,95.15,96.1,95.06,96.1,9856.0
2018-02-02 12:30:00,96.15,96.15,95.7,95.73,6988.0,96.15,96.15,95.7,95.73,6988.0
2018-02-02 13:00:00,95.65,95.95,95.35,95.5,9349.0,95.65,95.95,95.35,95.5,9349.0
2018-02-02 13:30:00,95.8,96.0,95.55,95.75,5674.0,95.8,96.0,95.55,95.75,5674.0
2018-02-02 14:00:00,95.7,95.7,94.8,94.8,7615.0,95.7,95.7,94.8,94.8,7615.0
2018-02-02 14:30:00,94.8,95.15,94.35,94.35,15061.0,94.8,95.15,94.35,94.35,15061.0
2018-02-02 15:00:00,94.42,95.1,94.15,94.9,9174.0,94.42,95.1,94.15,94.9,9174.0
2018-02-02 15:30:00,94.9,95.15,94.75,94.95,30795.0,94.9,95.15,94.75,94.95,30795.0
2018-02-05 09:30:00,93.65,96.25,93.65,96.25,26236.0,93.65,96.25,93.65,96.25,26236.0
2018-02-05 10:00:00,96.3,97.85,95.78,97.43,25239.0,96.3,97.85,95.78,97.43,25239.0
2018-02-05 10:30:00,97.2,97.2,96.0,96.0,19711.0,97.2,97.2,96.0,96.0,19711.0
2018-02-05 11:00:00,96.1,96.25,95.35,95.35,14967.0,96.1,96.25,95.35,95.35,14967.0
2018-02-05 11:30:00,95.35,96.0,95.27,96.0,5958.0,95.35,96.0,95.27,96.0,5958.0
2018-02-05 12:00:00,95.9,96.05,95.55,95.85,7784.0,95.9,96.05,95.55,95.85,7784.0
2018-02-05 12:30:00,95.78,96.6,95.75,96.08,6039.0,95.78,96.6,95.75,96.08,6039.0
2018-02-05 13:00:00,96.0,96.05,95.05,95.3,8301.0,96.0,96.05,95.05,95.3,8301.0
2018-02-05 13:30:00,95.2,96.4,95.15,96.3,5770.0,95.2,96.4,95.15,96.3,5770.0
2018-02-05 14:00:00,96.2,96.5,95.3,95.45,9937.0,96.2,96.5,95.3,95.45,9937.0
2018-02-05 14:30:00,95.38,95.4,94.62,94.85,9789.0,95.38,95.4,94.62,94.85,9789.0
2018-02-05 15:00:00,94.45,95.1,92.4,95.1,38589.0,94.45,95.1,92.4,95.1,38589.0
2018-02-05 15:30:00,94.95,95.7,92.65,92.68,78381.0,94.95,95.7,92.65,92.68,78381.0
2018-02-06 09:30:00,90.8,94.15,90.8,93.15,39348.0,90.8,94.15,90.8,93.15,39348.0
2018-02-06 10:00:00,93.0,93.4,91.25,91.8,22933.0,93.0,93.4,91.25,91.8,22933.0
2018-02-06 10:30:00,91.95,92.45,90.95,91.8,29210.0,91.95,92.45,90.95,91.8,29210.0
2018-02-06 11:00:00,91.55,91.55,90.85,91.1,22659.0,91.55,91.55,90.85,91.1,22659.0
2018-02-06 11:30:00,91.1,91.85,90.75,91.6,14237.0,91.1,91.85,90.75,91.6,14237.0
2018-02-06 12:00:00,91.6,92.8,91.6,92.8,11702.0,91.6,92.8,91.6,92.8,11702.0
2018-02-06 12:30:00,92.75,93.0,91.7,92.4,15684.0,92.75,93.0,91.7,92.4,15684.0
2018-02-06 13:00:00,92.4,92.95,91.75,92.7,18309.0,92.4,92.95,91.75,92.7,18309.0
2018-02-06 13:30:00,92.45,92.65,92.05,92.2,11895.0,92.45,92.65,92.05,92.2,11895.0
2018-02-06 14:00:00,92.17,92.65,91.85,92.15,15482.0,92.17,92.65,91.85,92.15,15482.0
2018-02-06 14:30:00,92.06,94.15,92.05,94.15,22856.0,92.06,94.15,92.05,94.15,22856.0
2018-02-06 15:00:00,94.25,94.55,93.4,93.85,21034.0,94.25,94.55,93.4,93.85,21034.0
2018-02-06 15:30:00,93.85,94.8,93.35,94.65,73409.0,93.85,94.8,93.35,94.65,73409.0
2018-02-07 09:30:00,94.3,95.5,93.95,95.5,13420.0,94.3,95.5,93.95,95.5,13420.0
2018-02-07 10:00:00,95.4,96.45,95.3,95.5,18815.0,95.4,96.45,95.3,95.5,18815.0
2018-02-07 10:30:00,95.53,96.35,95.3,96.35,12464.0,95.53,96.35,95.3,96.35,12464.0
2018-02-07 11:00:00,96.4,97.6,96.3,96.65,18578.0,96.4,97.6,96.3,96.65,18578.0
2018-02-07 11:30:00,96.63,97.0,96.3,96.75,9724.0,96.63,97.0,96.3,96.75,9724.0
2018-02-07 12:00:00,96.75,96.85,96.35,96.68,13697.0,96.75,96.85,96.35,96.68,13697.0
2018-02-07 12:30:00,96.7,96.95,96.2,96.25,20915.0,96.7,96.95,96.2,96.25,20915.0
2018-02-07 13:00:00,96.35,96.5,95.6,96.15,19774.0,96.35,96.5,95.6,96.15,19774.0
2018-02-07 13:30:00,96.2,96.6,96.05,96.15,7082.0,96.2,96.6,96.05,96.15,7082.0
2018-02-07 14:00:00,96.28,96.65,95.92,96.61,6615.0,96.28,96.65,95.92,96.61,6615.0
2018-02-07 14:30:00,96.6,96.6,95.5,95.75,9144.0,96.6,96.6,95.5,95.75,9144.0
2018-02-07 15:00:00,95.8,96.6,95.75,96.5,30569.0,95.8,96.6,95.75,96.5,30569.0
2018-02-07 15:30:00,96.55,97.0,95.7,95.7,47716.0,96.55,97.0,95.7,95.7,47716.0
2018-02-08 09:30:00,96.15,96.8,94.45,95.6,13334.0,96.15,96.8,94.45,95.6,13334.0
2018-02-08 10:00:00,95.35,96.1,95.17,95.55,10797.0,95.35,96.1,95.17,95.55,10797.0
2018-02-08 10:30:00,95.55,95.75,94.0,94.85,18506.0,95.55,95.75,94.0,94.85,18506.0
2018-02-08 11:00:00,94.79,95.05,93.15,93.8,17096.0,94.79,95.05,93.15,93.8,17096.0
2018-02-08 11:30:00,93.7,94.4,93.55,94.4,21893.0,93.7,94.4,93.55,94.4,21893.0
2018-02-08 12:00:00,94.3,94.7,93.35,93.5,9242.0,94.3,94.7,93.35,93.5,9242.0
2018-02-08 12:30:00,93.6,94.25,92.7,93.1,22480.0,93.6,94.25,92.7,93.1,22480.0
2018-02-08 13:00:00,93.05,94.2,92.75,93.2,20580.0,93.05,94.2,92.75,93.2,20580.0
2018-02-08 13:30:00,93.3,94.45,93.2,93.9,12991.0,93.3,94.45,93.2,93.9,12991.0
2018-02-08 14:00:00,93.85,94.0,92.8,93.2,35121.0,93.85,94.0,92.8,93.2,35121.0
2018-02-08 14:30:00,93.2,93.25,91.85,92.05,85899.0,93.2,93.25,91.85,92.05,85899.0
2018-02-08 15:00:00,92.03,92.3,91.1,91.9,42483.0,92.03,92.3,91.1,91.9,42483.0
2018-02-08 15:30:00,91.93,92.0,89.15,89.2,118452.0,91.93,92.0,89.15,89.2,118452.0
2018-02-09 09:30:00,90.6,92.07,90.32,91.65,23542.0,90.6,92.07,90.32,91.65,23542.0
2018-02-09 10:00:00,91.47,91.47,89.5,90.6,27868.0,91.47,91.47,89.5,90.6,27868.0
2018-02-09 10:30:00,90.35,90.95,88.6,89.5,13102.0,90.35,90.95,88.6,89.5,13102.0
2018-02-09 11:00:00,89.5,90.2,88.9,89.25,14817.0,89.5,90.2,88.9,89.25,14817.0
2018-02-09 11:30:00,89.4,89.55,88.4,88.45,15526.0,89.4,89.55,88.4,88.45,15526.0
2018-02-09 12:00:00,88.6,88.65,87.15,87.35,28214.0,88.6,88.65,87.15,87.35,28214.0
2018-02-09 12:30:00,87.5,87.6,86.0,87.2,27466.0,87.5,87.6,86.0,87.2,27466.0
2018-02-09 13:00:00,87.35,87.35,85.65,86.4,47558.0,87.35,87.35,85.65,86.4,47558.0
2018-02-09 13:30:00,86.15,88.55,85.8,87.9,52549.0,86.15,88.55,85.8,87.9,52549.0
2018-02-09 14:00:00,87.9,90.25,87.9,89.2,38300.0,87.9,90.25,87.9,89.2,38300.0
2018-02-09 14:30:00,89.25,90.5,88.95,89.75,31874.0,89.25,90.5,88.95,89.75,31874.0
2018-02-09 15:00:00,89.9,90.6,89.4,90.25,41316.0,89.9,90.6,89.4,90.25,41316.0
2018-02-09 15:30:00,90.18,92.35,90.17,91.0,114061.0,90.18,92.35,90.17,91.0,114061.0
2018-02-12 09:30:00,92.55,94.4,92.0,94.0,58613.0,92.55,94.4,92.0,94.0,58613.0
2018-02-12 10:00:00,94.15,95.25,92.7,93.33,46063.0,94.15,95.25,92.7,93.33,46063.0
2018-02-12 10:30:00,93.45,93.9,92.9,93.2,17591.0,93.45,93.9,92.9,93.2,17591.0
2018-02-12 11:00:00,93.2,94.15,92.65,93.8,57852.0,93.2,94.15,92.65,93.8,57852.0
2018-02-12 11:30:00,93.7,95.25,93.35,95.2,23172.0,93.7,95.25,93.35,95.2,23172.0
2018-02-12 12:00:00,95.1,95.5,94.75,95.5,15614.0,95.1,95.5,94.75,95.5,15614.0
2018-02-12 12:30:00,95.35,95.85,95.0,95.65,20941.0,95.35,95.85,95.0,95.65,20941.0
2018-02-12 13:00:00,95.65,95.75,94.9,95.75,15619.0,95.65,95.75,94.9,95.75,15619.0
2018-02-12 13:30:00,95.65,96.95,95.65,96.65,34390.0,95.65,96.95,95.65,96.65,34390.0
2018-02-12 14:00:00,96.55,97.5,96.2,97.4,38504.0,96.55,97.5,96.2,97.4,38504.0
2018-02-12 14:30:00,97.51,98.15,96.95,97.61,61034.0,97.51,98.15,96.95,97.61,61034.0
2018-02-12 15:00:00,97.6,97.8,96.75,96.85,53522.0,97.6,97.8,96.75,96.85,53522.0
2018-02-12 15:30:00,96.85,97.2,96.2,96.7,141952.0,96.85,97.2,96.2,96.7,141952.0
2018-02-13 09:30:00,96.2,96.95,95.55,96.85,51999.0,96.2,96.95,95.55,96.85,51999.0
2018-02-13 10:00:00,97.15,97.9,96.66,97.25,27547.0,97.15,97.9,96.66,97.25,27547.0
2018-02-13 10:30:00,97.33,97.85,96.8,97.75,18174.0,97.33,97.85,96.8,97.75,18174.0
2018-02-13 11:00:00,97.75,98.2,97.4,97.5,23071.0,97.75,98.2,97.4,97.5,23071.0
2018-02-13 11:30:00,97.55,97.9,97.17,97.85,12387.0,97.55,97.9,97.17,97.85,12387.0
2018-02-13 12:00:00,97.75,98.45,97.65,97.95,41023.0,97.75,98.45,97.65,97.95,41023.0
2018-02-13 12:30:00,98.0,98.05,96.75,96.8,78681.0,98.0,98.05,96.75,96.8,78681.0
2018-02-13 13:00:00,96.95,97.6,96.75,96.85,20694.0,96.95,97.6,96.75,96.85,20694.0
2018-02-13 13:30:00,97.05,97.45,96.95,97.45,15804.0,97.05,97.45,96.95,97.45,15804.0
2018-02-13 14:00:00,97.45,97.98,97.25,97.67,31926.0,97.45,97.98,97.25,97.67,31926.0
2018-02-13 14:30:00,97.65,98.4,97.55,98.4,33504.0,97.65,98.4,97.55,98.4,33504.0
2018-02-13 15:00:00,98.35,98.35,97.45,97.6,46457.0,98.35,98.35,97.45,97.6,46457.0
2018-02-13 15:30:00,97.61,98.0,96.45,96.98,195842.0,97.61,98.0,96.45,96.98,195842.0
2018-02-14 09:30:00,98.0,101.75,95.75,100.5,281525.0,98.0,101.75,95.75,100.5,281525.0
2018-02-14 10:00:00,100.4,101.85,99.7,101.0,117885.0,100.4,101.85,99.7,101.0,117885.0
2018-02-14 10:30:00,101.05,103.95,100.87,101.25,101347.0,101.05,103.95,100.87,101.25,101347.0
2018-02-14 11:00:00,101.44,102.05,101.15,101.7,33010.0,101.44,102.05,101.15,101.7,33010.0
2018-02-14 11:30:00,101.7,101.85,100.4,101.25,44345.0,101.7,101.85,100.4,101.25,44345.0
2018-02-14 12:00:00,101.3,101.6,99.4,100.63,33232.0,101.3,101.6,99.4,100.63,33232.0
2018-02-14 12:30:00,100.63,100.65,99.2,99.6,34937.0,100.63,100.65,99.2,99.6,34937.0
2018-02-14 13:00:00,99.65,101.0,99.65,100.4,29559.0,99.65,101.0,99.65,100.4,29559.0
2018-02-14 13:30:00,100.6,101.6,100.4,101.03,34064.0,100.6,101.6,100.4,101.03,34064.0
2018-02-14 14:00:00,101.03,101.75,101.0,101.4,31824.0,101.03,101.75,101.0,101.4,31824.0
2018-02-14 14:30:00,101.3,101.95,101.3,101.6,45517.0,101.3,101.95,101.3,101.6,45517.0
2018-02-14 15:00:00,101.55,103.2,101.55,103.0,62285.0,101.55,103.2,101.55,103.0,62285.0
2018-02-14 15:30:00,103.0,103.2,101.8,103.15,154010.0,103.0,103.2,101.8,103.15,154010.0
2018-02-15 09:30:00,103.45,104.0,101.75,102.95,55483.0,103.45,104.0,101.75,102.95,55483.0
2018-02-15 10:00:00,103.05,103.15,102.1,102.15,29593.0,103.05,103.15,102.1,102.15,29593.0
2018-02-15 10:30:00,102.15,102.35,101.05,101.05,21430.0,102.15,102.35,101.05,101.05,21430.0
2018-02-15 11:00:00,101.15,102.6,101.1,102.55,14225.0,101.15,102.6,101.1,102.55,14225.0
2018-02-15 11:30:00,102.6,102.68,101.9,102.58,21030.0,102.6,102.68,101.9,102.58,21030.0
2018-02-15 12:00:00,102.6,102.85,102.3,102.85,9963.0,102.6,102.85,102.3,102.85,9963.0
2018-02-15 12:30:00,102.87,103.25,102.86,103.25,8376.0,102.87,103.25,102.86,103.25,8376.0
2018-02-15 13:00:00,103.25,104.15,103.2,103.6,28105.0,103.25,104.15,103.2,103.6,28105.0
2018-02-15 13:30:00,103.4,104.5,103.05,104.5,17486.0,103.4,104.5,103.05,104.5,17486.0
2018-02-15 14:00:00,104.5,104.6,103.8,104.0,11803.0,104.5,104.6,103.8,104.0,11803.0
2018-02-15 14:30:00,103.95,104.15,103.5,103.7,13973.0,103.95,104.15,103.5,103.7,13973.0
2018-02-15 15:00:00,103.75,104.0,103.25,103.4,20520.0,103.75,104.0,103.25,103.4,20520.0
2018-02-15 15:30:00,103.35,103.35,102.25,102.7,91969.0,103.35,103.35,102.25,102.7,91969.0
2018-02-16 09:30:00,101.65,103.9,101.45,103.65,86978.0,101.65,103.9,101.45,103.65,86978.0
2018-02-16 10:00:00,103.68,105.25,103.2,105.0,43224.0,103.68,105.25,103.2,105.0,43224.0
2018-02-16 10:30:00,105.25,105.8,104.35,105.45,47653.0,105.25,105.8,104.35,105.45,47653.0
2018-02-16 11:00:00,105.35,105.65,104.85,105.25,51078.0,105.35,105.65,104.85,105.25,51078.0
2018-02-16 11:30:00,105.3,105.75,105.0,105.35,33969.0,105.3,105.75,105.0,105.35,33969.0
2018-02-16 12:00:00,105.15,105.95,104.95,105.7,22082.0,105.15,105.95,104.95,105.7,22082.0
2018-02-16 12:30:00,105.85,106.3,104.9,105.4,34049.0,105.85,106.3,104.9,105.4,34049.0
2018-02-16 13:00:00,105.5,105.65,104.5,104.55,35100.0,105.5,105.65,104.5,104.55,35100.0
2018-02-16 13:30:00,104.55,105.65,104.05,104.95,39590.0,104.55,105.65,104.05,104.95,39590.0
2018-02-16 14:00:00,104.9,105.2,104.47,105.1,18794.0,104.9,105.2,104.47,105.1,18794.0
2018-02-16 14:30:00,105.08,106.1,104.9,106.05,27159.0,105.08,106.1,104.9,106.05,27159.0
2018-02-16 15:00:00,106.0,106.2,105.25,105.9,61198.0,106.0,106.2,105.25,105.9,61198.0
2018-02-16 15:30:00,105.93,106.5,105.6,105.75,110231.0,105.93,106.5,105.6,105.75,110231.0
2018-02-20 09:30:00,105.0,106.95,103.6,106.23,79817.0,105.0,106.95,103.6,106.23,79817.0
2018-02-20 10:00:00,106.4,107.75,106.35,107.55,45871.0,106.4,107.75,106.35,107.55,45871.0
2018-02-20 10:30:00,107.45,108.5,107.32,108.1,44921.0,107.45,108.5,107.32,108.1,44921.0
2018-02-20 11:00:00,108.1,109.3,108.0,109.05,54854.0,108.1,109.3,108.0,109.05,54854.0
2018-02-20 11:30:00,109.0,109.35,108.7,109.2,33633.0,109.0,109.35,108.7,109.2,33633.0
2018-02-20 12:00:00,109.25,109.65,109.17,109.2,19579.0,109.25,109.65,109.17,109.2,19579.0
2018-02-20 12:30:00,109.2,109.3,108.9,109.12,15865.0,109.2,109.3,108.9,109.12,15865.0
2018-02-20 13:00:00,109.05,109.25,108.3,109.25,64464.0,109.05,109.25,108.3,109.25,64464.0
2018-02-20 13:30:00,109.2,109.65,109.1,109.45,30189.0,109.2,109.65,109.1,109.45,30189.0
2018-02-20 14:00:00,109.5,110.7,109.5,110.4,40213.0,109.5,110.7,109.5,110.4,40213.0
2018-02-20 14:30:00,110.35,111.15,110.0,110.18,24390.0,110.35,111.15,110.0,110.18,24390.0
2018-02-20 15:00:00,110.15,110.15,108.8,109.25,96488.0,110.15,110.15,108.8,109.25,96488.0
2018-02-20 15:30:00,109.2,109.6,108.8,108.9,131436.0,109.2,109.6,108.8,108.9,131436.0
2018-02-21 09:30:00,108.85,109.84,108.2,108.95,49095.0,108.85,109.84,108.2,108.95,49095.0
2018-02-21 10:00:00,108.95,110.0,108.95,109.6,28651.0,108.95,110.0,108.95,109.6,28651.0
2018-02-21 10:30:00,109.6,110.95,109.45,110.55,29803.0,109.6,110.95,109.45,110.55,29803.0
2018-02-21 11:00:00,110.45,110.9,110.4,110.75,28318.0,110.45,110.9,110.4,110.75,28318.0
2018-02-21 11:30:00,110.85,111.4,109.65,109.65,31909.0,110.85,111.4,109.65,109.65,31909.0
2018-02-21 12:00:00,109.75,110.0,109.15,109.75,21897.0,109.75,110.0,109.15,109.75,21897.0
2018-02-21 12:30:00,109.8,110.05,108.9,109.35,34600.0,109.8,110.05,108.9,109.35,34600.0
2018-02-21 13:00:00,109.3,110.2,109.15,110.15,31146.0,109.3,110.2,109.15,110.15,31146.0
2018-02-21 13:30:00,109.9,110.25,109.75,110.05,17695.0,109.9,110.25,109.75,110.05,17695.0
2018-02-21 14:00:00,109.8,111.6,109.8,111.3,27886.0,109.8,111.6,109.8,111.3,27886.0
2018-02-21 14:30:00,111.1,111.45,110.75,111.25,23350.0,111.1,111.45,110.75,111.25,23350.0
2018-02-21 15:00:00,111.25,111.55,109.65,111.5,62058.0,111.25,111.55,109.65,111.5,62058.0
2018-02-21 15:30:00,111.35,111.85,110.1,110.15,106103.0,111.35,111.85,110.1,110.15,106103.0
2018-02-22 09:30:00,111.35,113.0,110.35,112.6,55150.0,111.35,113.0,110.35,112.6,55150.0
2018-02-22 10:00:00,112.6,114.05,112.15,112.25,57441.0,112.6,114.05,112.15,112.25,57441.0
2018-02-22 10:30:00,112.4,112.4,111.05,111.75,29049.0,112.4,112.4,111.05,111.75,29049.0
2018-02-22 11:00:00,111.75,112.25,111.6,111.85,16707.0,111.75,112.25,111.6,111.85,16707.0
2018-02-22 11:30:00,111.65,112.65,111.35,112.45,11823.0,111.65,112.65,111.35,112.45,11823.0
2018-02-22 12:00:00,112.35,113.0,112.25,112.65,13318.0,112.35,113.0,112.25,112.65,13318.0
2018-02-22 12:30:00,112.6,112.9,111.25,111.55,28279.0,112.6,112.9,111.25,111.55,28279.0
2018-02-22 13:00:00,111.65,112.25,111.3,112.25,15947.0,111.65,112.25,111.3,112.25,15947.0
2018-02-22 13:30:00,112.15,112.15,111.1,111.55,32157.0,112.15,112.15,111.1,111.55,32157.0
2018-02-22 14:00:00,111.45,112.4,111.4,112.15,28095.0,111.45,112.4,111.4,112.15,28095.0
2018-02-22 14:30:00,112.25,112.25,111.45,111.45,31140.0,112.25,112.25,111.45,111.45,31140.0
2018-02-22 15:00:00,111.5,111.7,110.6,110.6,51587.0,111.5,111.7,110.6,110.6,51587.0
2018-02-22 15:30:00,110.65,110.9,110.0,110.7,94560.0,110.65,110.9,110.0,110.7,94560.0
2018-02-23 09:30:00,111.1,111.71,110.05,111.15,18174.0,111.1,111.71,110.05,111.15,18174.0
2018-02-23 10:00:00,111.0,111.15,109.6,109.6,16495.0,111.0,111.15,109.6,109.6,16495.0
2018-02-23 10:30:00,109.55,110.3,109.55,109.85,10756.0,109.55,110.3,109.55,109.85,10756.0
2018-02-23 11:00:00,110.05,110.1,109.8,109.9,8520.0,110.05,110.1,109.8,109.9,8520.0
2018-02-23 11:30:00,109.85,110.25,109.85,110.15,16298.0,109.85,110.25,109.85,110.15,16298.0
2018-02-23 12:00:00,110.15,110.25,109.75,109.75,12272.0,110.15,110.25,109.75,109.75,12272.0
2018-02-23 12:30:00,109.9,110.4,109.85,110.25,7249.0,109.9,110.4,109.85,110.25,7249.0
2018-02-23 13:00:00,110.25,110.75,110.0,110.65,6431.0,110.25,110.75,110.0,110.65,6431.0
2018-02-23 13:30:00,110.6,110.9,110.5,110.7,24387.0,110.6,110.9,110.5,110.7,24387.0
2018-02-23 14:00:00,110.65,110.75,110.05,110.4,11428.0,110.65,110.75,110.05,110.4,11428.0
2018-02-23 14:30:00,110.4,110.55,110.25,110.25,10930.0,110.4,110.55,110.25,110.25,10930.0
2018-02-23 15:00:00,110.4,111.4,110.27,111.1,29151.0,110.4,111.4,110.27,111.1,29151.0
2018-02-23 15:30:00,111.03,111.25,110.65,111.2,48194.0,111.03,111.25,110.65,111.2,48194.0
2018-02-26 09:30:00,111.45,113.2,111.4,112.8,34770.0,111.45,113.2,111.4,112.8,34770.0
2018-02-26 10:00:00,113.05,113.25,112.4,112.5,24292.0,113.05,113.25,112.4,112.5,24292.0
2018-02-26 10:30:00,112.5,112.85,112.17,112.5,16875.0,112.5,112.85,112.17,112.5,16875.0
2018-02-26 11:00:00,112.5,112.85,112.25,112.65,19676.0,112.5,112.85,112.25,112.65,19676.0
2018-02-26 11:30:00,112.75,112.95,112.38,112.65,9699.0,112.75,112.95,112.38,112.65,9699.0
2018-02-26 12:00:00,112.5,112.8,112.4,112.5,12453.0,112.5,112.8,112.4,112.5,12453.0
2018-02-26 12:30:00,112.65,112.9,112.35,112.58,56935.0,112.65,112.9,112.35,112.58,56935.0
2018-02-26 13:00:00,112.7,112.73,112.05,112.1,6371.0,112.7,112.73,112.05,112.1,6371.0
2018-02-26 13:30:00,112.11,112.2,111.9,112.18,6222.0,112.11,112.2,111.9,112.18,6222.0
2018-02-26 14:00:00,112.2,112.65,111.9,111.9,7412.0,112.2,112.65,111.9,111.9,7412.0
2018-02-26 14:30:00,112.02,112.15,111.6,111.78,14228.0,112.02,112.15,111.6,111.78,14228.0
2018-02-26 15:00:00,111.7,112.3,111.7,111.95,12964.0,111.7,112.3,111.7,111.95,12964.0
2018-02-26 15:30:00,111.8,112.2,111.8,111.95,54415.0,111.8,112.2,111.8,111.95,54415.0
2018-02-27 09:30:00,112.5,114.25,112.45,113.93,92773.0,112.5,114.25,112.45,113.93,92773.0
2018-02-27 10:00:00,114.2,114.4,113.07,114.4,39111.0,114.2,114.4,113.07,114.4,39111.0
2018-02-27 10:30:00,114.4,114.45,112.9,113.03,30920.0,114.4,114.45,112.9,113.03,30920.0
2018-02-27 11:00:00,112.93,113.65,112.3,113.15,31867.0,112.93,113.65,112.3,113.15,31867.0
2018-02-27 11:30:00,113.1,113.2,112.2,112.5,14232.0,113.1,113.2,112.2,112.5,14232.0
2018-02-27 12:00:00,112.4,113.45,112.4,112.98,11052.0,112.4,113.45,112.4,112.98,11052.0
2018-02-27 12:30:00,113.15,113.9,113.1,113.9,14960.0,113.15,113.9,113.1,113.9,14960.0
2018-02-27 13:00:00,113.76,114.05,113.4,113.45,16086.0,113.76,114.05,113.4,113.45,16086.0
2018-02-27 13:30:00,113.55,113.78,113.35,113.6,13510.0,113.55,113.78,113.35,113.6,13510.0
2018-02-27 14:00:00,113.6,114.1,113.45,114.08,67083.0,113.6,114.1,113.45,114.08,67083.0
2018-02-27 14:30:00,114.15,114.9,113.5,113.85,56782.0,114.15,114.9,113.5,113.85,56782.0
2018-02-27 15:00:00,113.65,113.85,112.65,113.15,31342.0,113.65,113.85,112.65,113.15,31342.0
2018-02-27 15:30:00,113.15,113.25,112.0,112.1,63923.0,113.15,113.25,112.0,112.1,63923.0
2018-02-28 09:30:00,112.7,113.4,112.35,112.4,23250.0,112.7,113.4,112.35,112.4,23250.0
2018-02-28 10:00:00,112.63,112.7,112.05,112.4,16880.0,112.63,112.7,112.05,112.4,16880.0
2018-02-28 10:30:00,112.39,113.15,111.95,112.15,10671.0,112.39,113.15,111.95,112.15,10671.0
2018-02-28 11:00:00,112.15,112.25,111.3,111.65,29001.0,112.15,112.25,111.3,111.65,29001.0
2018-02-28 11:30:00,111.7,111.85,110.65,111.8,12305.0,111.7,111.85,110.65,111.8,12305.0
2018-02-28 12:00:00,111.87,112.3,111.7,112.05,12108.0,111.87,112.3,111.7,112.05,12108.0
2018-02-28 12:30:00,112.0,112.8,111.75,112.65,8561.0,112.0,112.8,111.75,112.65,8561.0
2018-02-28 13:00:00,112.6,112.75,112.2,112.45,4676.0,112.6,112.75,112.2,112.45,4676.0
2018-02-28 13:30:00,112.3,112.44,111.95,112.25,12873.0,112.3,112.44,111.95,112.25,12873.0
2018-02-28 14:00:00,112.35,112.4,112.1,112.23,9781.0,112.35,112.4,112.1,112.23,9781.0
2018-02-28 14:30:00,112.05,112.05,111.05,111.35,24900.0,112.05,112.05,111.05,111.35,24900.0
2018-02-28 15:00:00,111.33,111.8,111.2,111.8,34554.0,111.33,111.8,111.2,111.8,34554.0
2018-02-28 15:30:00,111.85,111.9,110.95,111.08,80797.0,111.85,111.9,110.95,111.08,80797.0
2018-03-01 09:30:00,111.25,111.65,108.5,109.85,80435.0,111.25,111.65,108.5,109.85,80435.0
2018-03-01 10:00:00,109.85,111.5,109.25,111.35,32802.0,109.85,111.5,109.25,111.35,32802.0
2018-03-01 10:30:00,111.25,112.1,110.8,110.95,32472.0,111.25,112.1,110.8,110.95,32472.0
2018-03-01 11:00:00,110.8,113.0,110.8,112.2,37447.0,110.8,113.0,110.8,112.2,37447.0
2018-03-01 11:30:00,112.3,113.65,112.25,113.45,23580.0,112.3,113.65,112.25,113.45,23580.0
2018-03-01 12:00:00,113.45,113.45,112.6,112.8,21180.0,113.45,113.45,112.6,112.8,21180.0
2018-03-01 12:30:00,112.65,112.73,112.05,112.2,16089.0,112.65,112.73,112.05,112.2,16089.0
2018-03-01 13:00:00,112.0,112.55,111.5,112.1,22404.0,112.0,112.55,111.5,112.1,22404.0
2018-03-01 13:30:00,112.03,112.3,111.1,111.65,23562.0,112.03,112.3,111.1,111.65,23562.0
2018-03-01 14:00:00,111.53,111.7,109.97,111.1,62306.0,111.53,111.7,109.97,111.1,62306.0
2018-03-01 14:30:00,111.3,111.7,110.65,111.5,14746.0,111.3,111.7,110.65,111.5,14746.0
2018-03-01 15:00:00,111.45,113.0,111.1,112.65,31119.0,111.45,113.0,111.1,112.65,31119.0
2018-03-01 15:30:00,112.7,112.7,111.6,112.1,80056.0,112.7,112.7,111.6,112.1,80056.0
2018-03-02 09:30:00,110.1,112.15,110.0,111.92,31533.0,110.1,112.15,110.0,111.92,31533.0
2018-03-02 10:00:00,112.1,112.35,110.7,111.0,15983.0,112.1,112.35,110.7,111.0,15983.0
2018-03-02 10:30:00,111.05,112.7,110.95,112.15,25355.0,111.05,112.7,110.95,112.15,25355.0
2018-03-02 11:00:00,112.05,113.5,112.0,113.5,28994.0,112.05,113.5,112.0,113.5,28994.0
2018-03-02 11:30:00,113.65,115.2,113.35,115.0,31575.0,113.65,115.2,113.35,115.0,31575.0
2018-03-02 12:00:00,114.8,115.25,114.5,115.0,17193.0,114.8,115.25,114.5,115.0,17193.0
2018-03-02 12:30:00,114.8,115.65,114.35,115.55,11755.0,114.8,115.65,114.35,115.55,11755.0
2018-03-02 13:00:00,115.5,115.75,114.5,115.1,21951.0,115.5,115.75,114.5,115.1,21951.0
2018-03-02 13:30:00,115.1,115.75,114.61,115.38,9836.0,115.1,115.75,114.61,115.38,9836.0
2018-03-02 14:00:00,115.5,116.45,115.25,115.6,13768.0,115.5,116.45,115.25,115.6,13768.0
2018-03-02 14:30:00,115.7,116.43,115.25,116.3,9476.0,115.7,116.43,115.25,116.3,9476.0
2018-03-02 15:00:00,116.1,116.5,115.85,116.45,25019.0,116.1,116.5,115.85,116.45,25019.0
2018-03-02 15:30:00,116.43,117.35,116.41,116.9,123020.0,116.43,117.35,116.41,116.9,123020.0
2018-03-05 09:30:00,115.6,116.65,114.1,115.3,45323.0,115.6,116.65,114.1,115.3,45323.0
2018-03-05 10:00:00,115.25,115.9,114.85,115.65,28655.0,115.25,115.9,114.85,115.65,28655.0
2018-03-05 10:30:00,115.65,117.1,115.6,116.9,30661.0,115.65,117.1,115.6,116.9,30661.0
2018-03-05 11:00:00,116.95,117.05,116.2,117.0,29767.0,116.95,117.05,116.2,117.0,29767.0
2018-03-05 11:30:00,117.0,117.05,116.4,116.6,11535.0,117.0,117.05,116.4,116.6,11535.0
2018-03-05 12:00:00,116.51,116.9,116.1,116.3,16281.0,116.51,116.9,116.1,116.3,16281.0
2018-03-05 12:30:00,116.25,116.3,115.55,116.0,13684.0,116.25,116.3,115.55,116.0,13684.0
2018-03-05 13:00:00,115.95,116.4,115.85,116.05,25895.0,115.95,116.4,115.85,116.05,25895.0
2018-03-05 13:30:00,116.05,116.46,115.8,116.0,18878.0,116.05,116.46,115.8,116.0,18878.0
2018-03-05 14:00:00,116.05,116.1,115.12,115.95,20880.0,116.05,116.1,115.12,115.95,20880.0
2018-03-05 14:30:00,116.05,116.35,115.9,116.35,22066.0,116.05,116.35,115.9,116.35,22066.0
2018-03-05 15:00:00,116.4,116.6,115.9,115.95,32366.0,116.4,116.6,115.9,115.95,32366.0
2018-03-05 15:30:00,115.95,117.05,115.9,116.85,85079.0,115.95,117.05,115.9,116.85,85079.0
2018-03-06 09:30:00,117.0,118.0,116.55,117.05,68007.0,117.0,118.0,116.55,117.05,68007.0
2018-03-06 10:00:00,117.05,117.3,116.55,117.2,34571.0,117.05,117.3,116.55,117.2,34571.0
2018-03-06 10:30:00,117.25,117.35,116.35,116.6,20935.0,117.25,117.35,116.35,116.6,20935.0
2018-03-06 11:00:00,116.6,117.15,116.35,116.7,38561.0,116.6,117.15,116.35,116.7,38561.0
2018-03-06 11:30:00,116.7,117.2,116.55,117.0,13650.0,116.7,117.2,116.55,117.0,13650.0
2018-03-06 12:00:00,116.75,117.25,116.75,116.9,9671.0,116.75,117.25,116.75,116.9,9671.0
2018-03-06 12:30:00,116.8,117.45,116.7,117.23,34140.0,116.8,117.45,116.7,117.23,34140.0
2018-03-06 13:00:00,117.25,118.0,117.05,117.75,13921.0,117.25,118.0,117.05,117.75,13921.0
2018-03-06 13:30:00,117.65,117.9,117.05,117.35,7820.0,117.65,117.9,117.05,117.35,7820.0
2018-03-06 14:00:00,117.45,117.45,116.8,117.0,9963.0,117.45,117.45,116.8,117.0,9963.0
2018-03-06 14:30:00,116.9,117.85,116.89,117.55,17553.0,116.9,117.85,116.89,117.55,17553.0
2018-03-06 15:00:00,117.65,118.5,117.65,118.25,11091.0,117.65,118.5,117.65,118.25,11091.0
2018-03-06 15:30:00,118.15,118.6,118.15,118.35,55702.0,118.15,118.6,118.15,118.35,55702.0
2018-03-07 09:30:00,117.8,119.05,116.9,118.75,38302.0,117.8,119.05,116.9,118.75,38302.0
2018-03-07 10:00:00,118.95,119.7,118.75,119.05,25111.0,118.95,119.7,118.75,119.05,25111.0
2018-03-07 10:30:00,119.05,120.5,118.7,120.5,26606.0,119.05,120.5,118.7,120.5,26606.0
2018-03-07 11:00:00,120.5,120.7,119.85,120.15,20162.0,120.5,120.7,119.85,120.15,20162.0
2018-03-07 11:30:00,120.2,120.8,119.52,119.53,21713.0,120.2,120.8,119.52,119.53,21713.0
2018-03-07 12:00:00,119.4,119.4,118.45,119.0,39498.0,119.4,119.4,118.45,119.0,39498.0
2018-03-07 12:30:00,119.0,120.2,118.9,120.05,8963.0,119.0,120.2,118.9,120.05,8963.0
2018-03-07 13:00:00,120.15,120.4,119.65,120.4,10796.0,120.15,120.4,119.65,120.4,10796.0
2018-03-07 13:30:00,120.4,120.45,119.95,120.05,9913.0,120.4,120.45,119.95,120.05,9913.0
2018-03-07 14:00:00,120.15,120.8,119.99,120.3,9227.0,120.15,120.8,119.99,120.3,9227.0
2018-03-07 14:30:00,120.25,120.45,119.4,119.65,22645.0,120.25,120.45,119.4,119.65,22645.0
2018-03-07 15:00:00,119.65,120.3,119.6,120.1,12588.0,119.65,120.3,119.6,120.1,12588.0
2018-03-07 15:30:00,120.05,120.65,119.8,120.0,84291.0,120.05,120.65,119.8,120.0,84291.0
2018-03-08 09:30:00,118.8,120.7,118.0,118.55,62052.0,118.8,120.7,118.0,118.55,62052.0
2018-03-08 10:00:00,118.6,120.1,118.2,119.88,66442.0,118.6,120.1,118.2,119.88,66442.0
2018-03-08 10:30:00,119.75,120.25,118.9,120.05,18962.0,119.75,120.25,118.9,120.05,18962.0
2018-03-08 11:00:00,120.05,121.03,119.95,120.39,16255.0,120.05,121.03,119.95,120.39,16255.0
2018-03-08 11:30:00,120.4,120.5,119.35,119.62,19703.0,120.4,120.5,119.35,119.62,19703.0
2018-03-08 12:00:00,119.5,119.8,119.15,119.6,23793.0,119.5,119.8,119.15,119.6,23793.0
2018-03-08 12:30:00,119.56,120.45,119.45,120.0,10556.0,119.56,120.45,119.45,120.0,10556.0
2018-03-08 13:00:00,120.3,120.3,119.2,119.35,33912.0,120.3,120.3,119.2,119.35,33912.0
2018-03-08 13:30:00,119.48,119.53,119.2,119.35,28490.0,119.48,119.53,119.2,119.35,28490.0
2018-03-08 14:00:00,119.38,119.45,119.1,119.38,12400.0,119.38,119.45,119.1,119.38,12400.0
2018-03-08 14:30:00,119.4,119.65,119.15,119.43,37762.0,119.4,119.65,119.15,119.43,37762.0
2018-03-08 15:00:00,119.5,119.75,119.25,119.75,38974.0,119.5,119.75,119.25,119.75,38974.0
2018-03-08 15:30:00,119.8,119.85,118.15,119.25,148268.0,119.8,119.85,118.15,119.25,148268.0
2018-03-09 09:30:00,120.4,122.0,119.55,121.05,64515.0,120.4,122.0,119.55,121.05,64515.0
2018-03-09 10:00:00,121.0,121.2,120.55,120.85,20441.0,121.0,121.2,120.55,120.85,20441.0
2018-03-09 10:30:00,120.89,122.25,120.78,121.7,40607.0,120.89,122.25,120.78,121.7,40607.0
2018-03-09 11:00:00,121.5,121.6,120.75,120.8,26175.0,121.5,121.6,120.75,120.8,26175.0
2018-03-09 11:30:00,120.9,120.95,119.8,120.2,25866.0,120.9,120.95,119.8,120.2,25866.0
2018-03-09 12:00:00,120.43,120.8,120.4,120.4,14205.0,120.43,120.8,120.4,120.4,14205.0
2018-03-09 12:30:00,120.45,120.65,120.1,120.5,16261.0,120.45,120.65,120.1,120.5,16261.0
2018-03-09 13:00:00,120.6,121.1,120.55,121.0,9546.0,120.6,121.1,120.55,121.0,9546.0
2018-03-09 13:30:00,121.05,121.05,120.3,120.3,15580.0,121.05,121.05,120.3,120.3,15580.0
2018-03-09 14:00:00,120.25,120.58,120.0,120.0,12435.0,120.25,120.58,120.0,120.0,12435.0
2018-03-09 14:30:00,120.0,120.5,119.9,120.05,38377.0,120.0,120.5,119.9,120.05,38377.0
2018-03-09 15:00:00,120.1,120.63,120.1,120.35,85363.0,120.1,120.63,120.1,120.35,85363.0
2018-03-09 15:30:00,120.4,120.75,120.1,120.5,84620.0,120.4,120.75,120.1,120.5,84620.0
2018-03-12 09:30:00,118.1,118.85,115.32,116.8,111433.0,118.1,118.85,115.32,116.8,111433.0
2018-03-12 10:00:00,116.85,118.15,116.85,117.9,20754.0,116.85,118.15,116.85,117.9,20754.0
2018-03-12 10:30:00,117.85,118.1,117.25,117.55,13630.0,117.85,118.1,117.25,117.55,13630.0
2018-03-12 11:00:00,117.55,117.6,117.1,117.1,17237.0,117.55,117.6,117.1,117.1,17237.0
2018-03-12 11:30:00,117.18,117.65,117.1,117.35,29087.0,117.18,117.65,117.1,117.35,29087.0
2018-03-12 12:00:00,117.33,117.7,117.1,117.4,19345.0,117.33,117.7,117.1,117.4,19345.0
2018-03-12 12:30:00,117.4,117.7,117.3,117.5,11759.0,117.4,117.7,117.3,117.5,11759.0
2018-03-12 13:00:00,117.45,117.7,117.25,117.6,12813.0,117.45,117.7,117.25,117.6,12813.0
2018-03-12 13:30:00,117.55,118.0,117.5,117.8,23264.0,117.55,118.0,117.5,117.8,23264.0
2018-03-12 14:00:00,117.75,118.2,117.7,117.8,22811.0,117.75,118.2,117.7,117.8,22811.0
2018-03-12 14:30:00,117.9,118.0,117.1,117.5,16801.0,117.9,118.0,117.1,117.5,16801.0
2018-03-12 15:00:00,117.5,117.7,116.95,117.03,73917.0,117.5,117.7,116.95,117.03,73917.0
2018-03-12 15:30:00,117.0,117.15,116.1,116.3,98681.0,117.0,117.15,116.1,116.3,98681.0
2018-03-13 09:30:00,116.0,116.75,113.65,115.48,95768.0,116.0,116.75,113.65,115.48,95768.0
2018-03-13 10:00:00,115.3,116.35,115.05,115.9,47724.0,115.3,116.35,115.05,115.9,47724.0
2018-03-13 10:30:00,115.93,116.1,115.05,115.3,25859.0,115.93,116.1,115.05,115.3,25859.0
2018-03-13 11:00:00,115.15,115.25,114.35,114.9,44716.0,115.15,115.25,114.35,114.9,44716.0
2018-03-13 11:30:00,115.05,115.9,114.8,115.1,15038.0,115.05,115.9,114.8,115.1,15038.0
2018-03-13 12:00:00,115.05,115.2,113.8,114.1,26823.0,115.05,115.2,113.8,114.1,26823.0
2018-03-13 12:30:00,114.2,115.4,114.2,115.1,13642.0,114.2,115.4,114.2,115.1,13642.0
2018-03-13 13:00:00,114.95,115.55,114.95,115.48,18883.0,114.95,115.55,114.95,115.48,18883.0
2018-03-13 13:30:00,115.6,115.75,115.15,115.3,11960.0,115.6,115.75,115.15,115.3,11960.0
2018-03-13 14:00:00,115.4,115.55,115.1,115.3,14522.0,115.4,115.55,115.1,115.3,14522.0
2018-03-13 14:30:00,115.35,115.75,115.0,115.15,18054.0,115.35,115.75,115.0,115.15,18054.0
2018-03-13 15:00:00,115.35,115.65,114.95,115.05,49641.0,115.35,115.65,114.95,115.05,49641.0
2018-03-13 15:30:00,115.05,115.85,115.0,115.75,51658.0,115.05,115.85,115.0,115.75,51658.0
2018-03-14 09:30:00,116.3,116.6,113.55,114.7,39751.0,116.3,116.6,113.55,114.7,39751.0
2018-03-14 10:00:00,114.65,115.9,114.5,115.88,13037.0,114.65,115.9,114.5,115.88,13037.0
2018-03-14 10:30:00,116.0,116.75,115.95,116.65,10144.0,116.0,116.75,115.95,116.65,10144.0
2018-03-14 11:00:00,116.75,116.95,116.3,116.43,17021.0,116.75,116.95,116.3,116.43,17021.0
2018-03-14 11:30:00,116.5,116.6,115.9,116.2,23241.0,116.5,116.6,115.9,116.2,23241.0
2018-03-14 12:00:00,116.1,118.2,116.1,118.2,28545.0,116.1,118.2,116.1,118.2,28545.0
2018-03-14 12:30:00,118.0,118.7,117.8,118.66,14364.0,118.0,118.7,117.8,118.66,14364.0
2018-03-14 13:00:00,118.5,118.8,118.3,118.48,31540.0,118.5,118.8,118.3,118.48,31540.0
2018-03-14 13:30:00,118.48,119.7,118.35,118.85,27649.0,118.48,119.7,118.35,118.85,27649.0
2018-03-14 14:00:00,118.95,119.05,118.45,118.75,22349.0,118.95,119.05,118.45,118.75,22349.0
2018-03-14 14:30:00,118.75,118.8,117.55,118.21,23760.0,118.75,118.8,117.55,118.21,23760.0
2018-03-14 15:00:00,118.3,118.38,117.95,118.2,45137.0,118.3,118.38,117.95,118.2,45137.0
2018-03-14 15:30:00,118.05,118.25,117.95,118.25,74821.0,118.05,118.25,117.95,118.25,74821.0
2018-03-15 09:30:00,118.4,119.2,115.75,116.72,48974.0,118.4,119.2,115.75,116.72,48974.0
2018-03-15 10:00:00,116.7,116.95,116.05,116.25,30496.0,116.7,116.95,116.05,116.25,30496.0
2018-03-15 10:30:00,116.25,117.15,115.6,117.0,27093.0,116.25,117.15,115.6,117.0,27093.0
2018-03-15 11:00:00,117.3,117.55,117.1,117.45,30583.0,117.3,117.55,117.1,117.45,30583.0
2018-03-15 11:30:00,117.3,117.55,116.7,117.0,19977.0,117.3,117.55,116.7,117.0,19977.0
2018-03-15 12:00:00,117.03,117.1,116.6,117.05,12138.0,117.03,117.1,116.6,117.05,12138.0
2018-03-15 12:30:00,117.0,117.55,116.75,117.55,10452.0,117.0,117.55,116.75,117.55,10452.0
2018-03-15 13:00:00,117.53,117.65,117.3,117.4,19263.0,117.53,117.65,117.3,117.4,19263.0
2018-03-15 13:30:00,117.4,117.55,116.7,116.95,19097.0,117.4,117.55,116.7,116.95,19097.0
2018-03-15 14:00:00,117.0,117.1,115.8,115.93,27821.0,117.0,117.1,115.8,115.93,27821.0
2018-03-15 14:30:00,115.9,116.75,115.85,116.75,33696.0,115.9,116.75,115.85,116.75,33696.0
2018-03-15 15:00:00,116.8,116.8,116.3,116.33,42091.0,116.8,116.8,116.3,116.33,42091.0
2018-03-15 15:30:00,116.25,116.7,116.25,116.5,70334.0,116.25,116.7,116.25,116.5,70334.0
2018-03-16 09:30:00,116.7,117.4,116.0,116.85,58145.0,116.7,117.4,116.0,116.85,58145.0
2018-03-16 10:00:00,116.98,117.35,116.5,117.35,6620.0,116.98,117.35,116.5,117.35,6620.0
2018-03-16 10:30:00,117.15,117.5,117.1,117.3,17572.0,117.15,117.5,117.1,117.3,17572.0
2018-03-16 11:00:00,117.4,117.4,116.65,116.8,21885.0,117.4,117.4,116.65,116.8,21885.0
2018-03-16 11:30:00,116.95,117.25,116.45,116.55,7413.0,116.95,117.25,116.45,116.55,7413.0
2018-03-16 12:00:00,116.54,116.73,115.85,116.1,8203.0,116.54,116.73,115.85,116.1,8203.0
2018-03-16 12:30:00,116.17,116.35,116.0,116.1,8420.0,116.17,116.35,116.0,116.1,8420.0
2018-03-16 13:00:00,116.1,116.15,115.75,115.8,8313.0,116.1,116.15,115.75,115.8,8313.0
2018-03-16 13:30:00,115.85,116.5,115.85,116.35,4439.0,115.85,116.5,115.85,116.35,4439.0
2018-03-16 14:00:00,116.6,116.95,116.6,116.95,2954.0,116.6,116.95,116.6,116.95,2954.0
2018-03-16 14:30:00,116.88,117.5,116.8,117.5,10706.0,116.88,117.5,116.8,117.5,10706.0
2018-03-16 15:00:00,117.5,117.5,117.35,117.5,15719.0,117.5,117.5,117.35,117.5,15719.0
2018-03-16 15:30:00,117.5,117.5,117.15,117.3,69114.0,117.5,117.5,117.15,117.3,69114.0
2018-03-19 09:30:00,116.7,118.7,115.8,117.5,47849.0,116.7,118.7,115.8,117.5,47849.0
2018-03-19 10:00:00,117.58,117.85,116.45,116.9,21530.0,117.58,117.85,116.45,116.9,21530.0
2018-03-19 10:30:00,116.95,117.6,116.55,116.68,17887.0,116.95,117.6,116.55,116.68,17887.0
2018-03-19 11:00:00,116.6,117.2,116.0,116.15,48075.0,116.6,117.2,116.0,116.15,48075.0
2018-03-19 11:30:00,116.2,116.35,115.35,115.35,20249.0,116.2,116.35,115.35,115.35,20249.0
2018-03-19 12:00:00,115.38,115.95,115.2,115.85,13356.0,115.38,115.95,115.2,115.85,13356.0
2018-03-19 12:30:00,116.05,116.05,115.2,115.6,22266.0,116.05,116.05,115.2,115.6,22266.0
2018-03-19 13:00:00,115.55,116.0,114.97,116.0,17034.0,115.55,116.0,114.97,116.0,17034.0
2018-03-19 13:30:00,116.0,116.5,115.95,116.0,21933.0,116.0,116.5,115.95,116.0,21933.0
2018-03-19 14:00:00,115.95,116.35,115.7,116.15,53663.0,115.95,116.35,115.7,116.15,53663.0
2018-03-19 14:30:00,116.15,116.6,116.05,116.53,23639.0,116.15,116.6,116.05,116.53,23639.0
2018-03-19 15:00:00,116.45,117.25,116.3,116.75,19021.0,116.45,117.25,116.3,116.75,19021.0
2018-03-19 15:30:00,116.7,117.55,116.7,117.45,67673.0,116.7,117.55,116.7,117.45,67673.0
2018-03-20 09:30:00,117.45,118.55,116.85,117.6,39764.0,117.45,118.55,116.85,117.6,39764.0
2018-03-20 10:00:00,117.7,117.92,117.4,117.85,12449.0,117.7,117.92,117.4,117.85,12449.0
2018-03-20 10:30:00,117.83,118.0,117.45,117.8,24887.0,117.83,118.0,117.45,117.8,24887.0
2018-03-20 11:00:00,118.1,118.55,117.75,118.51,26374.0,118.1,118.55,117.75,118.51,26374.0
2018-03-20 11:30:00,118.5,119.15,118.0,118.0,38055.0,118.5,119.15,118.0,118.0,38055.0
2018-03-20 12:00:00,117.95,118.5,117.65,118.45,8409.0,117.95,118.5,117.65,118.45,8409.0
2018-03-20 12:30:00,118.45,118.75,118.2,118.7,11763.0,118.45,118.75,118.2,118.7,11763.0
2018-03-20 13:00:00,118.75,118.9,118.42,118.6,13835.0,118.75,118.9,118.42,118.6,13835.0
2018-03-20 13:30:00,118.65,118.75,118.15,118.2,8880.0,118.65,118.75,118.15,118.2,8880.0
2018-03-20 14:00:00,118.3,118.6,117.65,117.8,29407.0,118.3,118.6,117.65,117.8,29407.0
2018-03-20 14:30:00,117.83,118.8,117.82,118.8,33173.0,117.83,118.8,117.82,118.8,33173.0
2018-03-20 15:00:00,118.65,119.25,118.2,118.25,40480.0,118.65,119.25,118.2,118.25,40480.0
2018-03-20 15:30:00,118.2,118.7,118.0,118.35,43707.0,118.2,118.7,118.0,118.35,43707.0
2018-03-21 09:30:00,119.5,121.2,118.77,121.2,56154.0,119.5,121.2,118.77,121.2,56154.0
2018-03-21 10:00:00,121.35,123.1,121.1,122.75,71548.0,121.35,123.1,121.1,122.75,71548.0
2018-03-21 10:30:00,122.7,123.45,122.1,122.4,43589.0,122.7,123.45,122.1,122.4,43589.0
2018-03-21 11:00:00,122.55,124.45,122.5,123.8,121009.0,122.55,124.45,122.5,123.8,121009.0
2018-03-21 11:30:00,123.79,124.4,123.15,123.8,130645.0,123.79,124.4,123.15,123.8,130645.0
2018-03-21 12:00:00,124.05,124.1,121.7,122.45,75365.0,124.05,124.1,121.7,122.45,75365.0
2018-03-21 12:30:00,122.38,122.38,121.55,122.0,41036.0,122.38,122.38,121.55,122.0,41036.0
2018-03-21 13:00:00,122.0,122.03,121.0,121.3,31439.0,122.0,122.03,121.0,121.3,31439.0
2018-03-21 13:30:00,121.55,121.73,120.75,121.2,15544.0,121.55,121.73,120.75,121.2,15544.0
2018-03-21 14:00:00,121.5,121.9,120.85,121.0,46176.0,121.5,121.9,120.85,121.0,46176.0
2018-03-21 14:30:00,120.85,120.9,119.4,120.0,48833.0,120.85,120.9,119.4,120.0,48833.0
2018-03-21 15:00:00,120.1,120.95,119.9,120.35,45786.0,120.1,120.95,119.9,120.35,45786.0
2018-03-21 15:30:00,120.35,121.0,120.05,120.1,83704.0,120.35,121.0,120.05,120.1,83704.0
2018-03-22 09:30:00,118.05,119.75,115.25,119.75,68817.0,118.05,119.75,115.25,119.75,68817.0
2018-03-22 10:00:00,119.63,120.7,119.05,119.6,22019.0,119.63,120.7,119.05,119.6,22019.0
2018-03-22 10:30:00,119.45,119.6,117.85,118.2,22357.0,119.45,119.6,117.85,118.2,22357.0
2018-03-22 11:00:00,118.2,118.7,117.85,118.03,31139.0,118.2,118.7,117.85,118.03,31139.0
2018-03-22 11:30:00,118.15,118.15,116.75,117.65,41069.0,118.15,118.15,116.75,117.65,41069.0
2018-03-22 12:00:00,117.75,118.7,117.35,118.7,16583.0,117.75,118.7,117.35,118.7,16583.0
2018-03-22 12:30:00,118.7,118.8,118.32,118.5,14450.0,118.7,118.8,118.32,118.5,14450.0
2018-03-22 13:00:00,118.55,119.25,118.2,118.98,13983.0,118.55,119.25,118.2,118.98,13983.0
2018-03-22 13:30:00,118.98,119.3,118.2,118.55,16566.0,118.98,119.3,118.2,118.55,16566.0
2018-03-22 14:00:00,118.6,118.6,117.65,117.95,13337.0,118.6,118.6,117.65,117.95,13337.0
2018-03-22 14:30:00,118.0,118.7,118.0,118.15,8567.0,118.0,118.7,118.0,118.15,8567.0
2018-03-22 15:00:00,118.18,118.55,117.65,117.9,18065.0,118.18,118.55,117.65,117.9,18065.0
2018-03-22 15:30:00,117.75,117.85,117.15,117.5,56142.0,117.75,117.85,117.15,117.5,56142.0
2018-03-23 09:30:00,117.55,118.43,116.3,117.25,54012.0,117.55,118.43,116.3,117.25,54012.0
2018-03-23 10:00:00,117.3,117.51,116.3,117.35,30131.0,117.3,117.51,116.3,117.35,30131.0
2018-03-23 10:30:00,117.55,118.0,117.4,117.8,31516.0,117.55,118.0,117.4,117.8,31516.0
2018-03-23 11:00:00,117.7,117.7,116.6,116.75,10797.0,117.7,117.7,116.6,116.75,10797.0
2018-03-23 11:30:00,116.65,117.3,115.85,116.0,23444.0,116.65,117.3,115.85,116.0,23444.0
2018-03-23 12:00:00,116.08,116.68,115.9,116.68,15877.0,116.08,116.68,115.9,116.68,15877.0
2018-03-23 12:30:00,116.65,116.7,114.8,115.05,60934.0,116.65,116.7,114.8,115.05,60934.0
2018-03-23 13:00:00,115.2,116.35,114.85,116.3,40623.0,115.2,116.35,114.85,116.3,40623.0
2018-03-23 13:30:00,116.15,116.3,115.1,115.7,29863.0,116.15,116.3,115.1,115.7,29863.0
2018-03-23 14:00:00,115.85,115.95,114.3,115.0,50359.0,115.85,115.95,114.3,115.0,50359.0
2018-03-23 14:30:00,115.0,115.1,113.98,114.2,35562.0,115.0,115.1,113.98,114.2,35562.0
2018-03-23 15:00:00,114.2,114.75,113.0,113.55,60328.0,114.2,114.75,113.0,113.55,60328.0
2018-03-23 15:30:00,113.45,113.45,111.55,111.55,167636.0,113.45,113.45,111.55,111.55,167636.0
2018-03-26 09:30:00,114.65,114.65,113.1,113.55,77892.0,114.65,114.65,113.1,113.55,77892.0
2018-03-26 10:00:00,113.55,115.55,113.35,113.35,67059.0,113.55,115.55,113.35,113.35,67059.0
2018-03-26 10:30:00,113.4,114.15,113.3,113.8,10753.0,113.4,114.15,113.3,113.8,10753.0
2018-03-26 11:00:00,113.73,114.0,112.78,113.55,17527.0,113.73,114.0,112.78,113.55,17527.0
2018-03-26 11:30:00,113.75,114.75,113.75,114.15,15704.0,113.75,114.75,113.75,114.15,15704.0
2018-03-26 12:00:00,114.15,115.1,114.0,114.8,7976.0,114.15,115.1,114.0,114.8,7976.0
2018-03-26 12:30:00,114.65,114.95,113.85,113.85,13773.0,114.65,114.95,113.85,113.85,13773.0
2018-03-26 13:00:00,114.08,114.45,113.6,114.0,26585.0,114.08,114.45,113.6,114.0,26585.0
2018-03-26 13:30:00,114.05,114.7,113.75,114.5,18232.0,114.05,114.7,113.75,114.5,18232.0
2018-03-26 14:00:00,114.55,114.7,114.25,114.43,13360.0,114.55,114.7,114.25,114.43,13360.0
2018-03-26 14:30:00,114.5,114.85,113.95,113.95,20796.0,114.5,114.85,113.95,113.95,20796.0
2018-03-26 15:00:00,113.9,114.7,113.9,114.7,28126.0,113.9,114.7,113.9,114.7,28126.0
2018-03-26 15:30:00,114.7,115.6,114.65,115.45,47025.0,114.7,115.6,114.65,115.45,47025.0
2018-03-27 09:30:00,116.0,116.55,115.05,116.0,8830.0,116.0,116.55,115.05,116.0,8830.0
2018-03-27 10:00:00,116.75,116.75,115.5,116.2,30723.0,116.75,116.75,115.5,116.2,30723.0
2018-03-27 10:30:00,116.25,116.7,115.65,116.2,15347.0,116.25,116.7,115.65,116.2,15347.0
2018-03-27 11:00:00,116.2,116.8,116.15,116.4,8092.0,116.2,116.8,116.15,116.4,8092.0
2018-03-27 11:30:00,116.55,117.7,116.55,117.1,12626.0,116.55,117.7,116.55,117.1,12626.0
2018-03-27 12:00:00,117.1,117.35,114.85,114.85,26785.0,117.1,117.35,114.85,114.85,26785.0
2018-03-27 12:30:00,114.7,114.93,114.35,114.5,16684.0,114.7,114.93,114.35,114.5,16684.0
2018-03-27 13:00:00,114.55,115.35,114.15,114.15,24038.0,114.55,115.35,114.15,114.15,24038.0
2018-03-27 13:30:00,114.2,114.2,113.47,113.95,13106.0,114.2,114.2,113.47,113.95,13106.0
2018-03-27 14:00:00,113.9,113.9,112.35,112.35,18207.0,113.9,113.9,112.35,112.35,18207.0
2018-03-27 14:30:00,112.4,113.05,111.45,111.45,47174.0,112.4,113.05,111.45,111.45,47174.0
2018-03-27 15:00:00,111.75,111.75,109.12,109.15,130319.0,111.75,111.75,109.12,109.15,130319.0
2018-03-27 15:30:00,109.15,110.05,108.05,109.45,167591.0,109.15,110.05,108.05,109.45,167591.0
2018-03-28 09:30:00,108.85,109.25,106.0,108.0,89730.0,108.85,109.25,106.0,108.0,89730.0
2018-03-28 10:00:00,108.35,108.95,106.05,106.25,73302.0,108.35,108.95,106.05,106.25,73302.0
2018-03-28 10:30:00,106.25,106.9,105.0,105.73,63529.0,106.25,106.9,105.0,105.73,63529.0
2018-03-28 11:00:00,105.8,108.1,105.5,107.03,149441.0,105.8,108.1,105.5,107.03,149441.0
2018-03-28 11:30:00,107.0,108.35,106.1,107.1,74777.0,107.0,108.35,106.1,107.1,74777.0
2018-03-28 12:00:00,107.25,108.85,107.05,108.0,55141.0,107.25,108.85,107.05,108.0,55141.0
2018-03-28 12:30:00,108.1,108.2,106.6,106.75,28811.0,108.1,108.2,106.6,106.75,28811.0
2018-03-28 13:00:00,106.65,108.0,106.4,107.8,56355.0,106.65,108.0,106.4,107.8,56355.0
2018-03-28 13:30:00,107.8,108.35,107.4,108.05,47777.0,107.8,108.35,107.4,108.05,47777.0
2018-03-28 14:00:00,108.05,108.2,107.2,107.45,39842.0,108.05,108.2,107.2,107.45,39842.0
2018-03-28 14:30:00,107.53,108.5,107.35,107.65,37484.0,107.53,108.5,107.35,107.65,37484.0
2018-03-28 15:00:00,107.65,108.15,106.8,107.95,59901.0,107.65,108.15,106.8,107.95,59901.0
2018-03-28 15:30:00,107.95,108.4,107.45,107.5,106793.0,107.95,108.4,107.45,107.5,106793.0
2018-03-29 09:30:00,108.0,108.8,105.7,105.7,30289.0,108.0,108.8,105.7,105.7,30289.0
2018-03-29 10:00:00,106.0,106.5,105.55,106.1,41725.0,106.0,106.5,105.55,106.1,41725.0
2018-03-29 10:30:00,106.2,108.65,106.15,108.6,76913.0,106.2,108.65,106.15,108.6,76913.0
2018-03-29 11:00:00,108.58,109.0,107.8,108.15,16335.0,108.58,109.0,107.8,108.15,16335.0
2018-03-29 11:30:00,108.25,108.5,107.85,108.3,13328.0,108.25,108.5,107.85,108.3,13328.0
2018-03-29 12:00:00,108.35,108.38,107.35,108.38,22076.0,108.35,108.38,107.35,108.38,22076.0
2018-03-29 12:30:00,108.4,108.8,108.0,108.7,20739.0,108.4,108.8,108.0,108.7,20739.0
2018-03-29 13:00:00,108.8,109.3,108.5,109.25,15821.0,108.8,109.3,108.5,109.25,15821.0
2018-03-29 13:30:00,109.35,110.1,109.1,109.95,20398.0,109.35,110.1,109.1,109.95,20398.0
2018-03-29 14:00:00,109.7,110.15,109.35,110.05,26737.0,109.7,110.15,109.35,110.05,26737.0
2018-03-29 14:30:00,110.0,110.1,109.6,109.6,42540.0,110.0,110.1,109.6,109.6,42540.0
2018-03-29 15:00:00,109.65,110.05,108.0,108.8,64013.0,109.65,110.05,108.0,108.8,64013.0
2018-03-29 15:30:00,108.8,109.0,108.15,108.25,119442.0,108.8,109.0,108.15,108.25,119442.0
2018-04-02 09:30:00,107.65,109.95,107.65,108.75,22910.0,107.65,109.95,107.65,108.75,22910.0
2018-04-02 10:00:00,108.48,108.9,108.0,108.0,30294.0,108.48,108.9,108.0,108.0,30294.0
2018-04-02 10:30:00,108.0,108.18,107.45,107.8,22869.0,108.0,108.18,107.45,107.8,22869.0
2018-04-02 11:00:00,107.82,108.1,107.25,108.05,23142.0,107.82,108.1,107.25,108.05,23142.0
2018-04-02 11:30:00,108.05,108.05,106.55,107.5,32660.0,108.05,108.05,106.55,107.5,32660.0
2018-04-02 12:00:00,107.65,107.85,107.1,107.75,28001.0,107.65,107.85,107.1,107.75,28001.0
2018-04-02 12:30:00,107.65,108.78,107.65,108.3,25983.0,107.65,108.78,107.65,108.3,25983.0
2018-04-02 13:00:00,108.4,108.45,107.1,107.1,8389.0,108.4,108.45,107.1,107.1,8389.0
2018-04-02 13:30:00,107.1,107.35,106.3,107.05,26774.0,107.1,107.35,106.3,107.05,26774.0
2018-04-02 14:00:00,106.95,107.4,106.45,106.65,21347.0,106.95,107.4,106.45,106.65,21347.0
2018-04-02 14:30:00,106.6,107.16,105.83,106.45,27200.0,106.6,107.16,105.83,106.45,27200.0
2018-04-02 15:00:00,106.45,107.4,106.25,106.95,48557.0,106.45,107.4,106.25,106.95,48557.0
2018-04-02 15:30:00,107.0,108.1,106.45,107.4,73136.0,107.0,108.1,106.45,107.4,73136.0
2018-04-03 09:30:00,108.0,108.93,107.6,108.1,65989.0,108.0,108.93,107.6,108.1,65989.0
2018-04-03 10:00:00,108.15,108.15,107.3,107.9,49142.0,108.15,108.15,107.3,107.9,49142.0
2018-04-03 10:30:00,108.05,109.4,108.02,109.2,51278.0,108.05,109.4,108.02,109.2,51278.0
2018-04-03 11:00:00,109.3,109.95,109.2,109.85,29424.0,109.3,109.95,109.2,109.85,29424.0
2018-04-03 11:30:00,109.95,110.1,108.35,108.5,21378.0,109.95,110.1,108.35,108.5,21378.0
2018-04-03 12:00:00,108.55,109.5,108.15,108.4,8056.0,108.55,109.5,108.15,108.4,8056.0
2018-04-03 12:30:00,108.35,108.95,108.22,108.9,12716.0,108.35,108.95,108.22,108.9,12716.0
2018-04-03 13:00:00,108.75,109.06,108.5,108.7,14628.0,108.75,109.06,108.5,108.7,14628.0
2018-04-03 13:30:00,108.7,108.85,108.15,108.5,13177.0,108.7,108.85,108.15,108.5,13177.0
2018-04-03 14:00:00,108.43,108.5,108.1,108.23,19089.0,108.43,108.5,108.1,108.23,19089.0
2018-04-03 14:30:00,108.25,108.45,107.5,108.3,21582.0,108.25,108.45,107.5,108.3,21582.0
2018-04-03 15:00:00,108.25,109.3,108.25,108.95,41364.0,108.25,109.3,108.25,108.95,41364.0
2018-04-03 15:30:00,109.0,109.15,108.25,109.05,68986.0,109.0,109.15,108.25,109.05,68986.0
2018-04-04 09:30:00,106.45,107.9,106.4,106.8,30162.0,106.45,107.9,106.4,106.8,30162.0
2018-04-04 10:00:00,106.6,108.45,106.15,107.68,39522.0,106.6,108.45,106.15,107.68,39522.0
2018-04-04 10:30:00,107.75,108.15,107.3,107.9,10492.0,107.75,108.15,107.3,107.9,10492.0
2018-04-04 11:00:00,108.05,109.3,107.55,109.2,15051.0,108.05,109.3,107.55,109.2,15051.0
2018-04-04 11:30:00,109.2,109.6,109.1,109.2,13783.0,109.2,109.6,109.1,109.2,13783.0
2018-04-04 12:00:00,109.3,110.25,109.2,109.75,27894.0,109.3,110.25,109.2,109.75,27894.0
2018-04-04 12:30:00,109.55,110.2,109.25,109.6,8054.0,109.55,110.2,109.25,109.6,8054.0
2018-04-04 13:00:00,109.45,109.55,108.7,109.05,8567.0,109.45,109.55,108.7,109.05,8567.0
2018-04-04 13:30:00,108.95,109.27,108.55,109.0,7762.0,108.95,109.27,108.55,109.0,7762.0
2018-04-04 14:00:00,109.05,110.35,108.9,110.28,15082.0,109.05,110.35,108.9,110.28,15082.0
2018-04-04 14:30:00,110.35,110.9,109.9,110.9,11325.0,110.35,110.9,109.9,110.9,11325.0
2018-04-04 15:00:00,110.95,111.15,110.45,110.95,18505.0,110.95,111.15,110.45,110.95,18505.0
2018-04-04 15:30:00,111.0,111.55,110.8,110.9,63392.0,111.0,111.55,110.8,110.9,63392.0
2018-04-05 09:30:00,112.15,113.3,111.2,112.7,33549.0,112.15,113.3,111.2,112.7,33549.0
2018-04-05 10:00:00,112.55,112.8,110.55,110.95,27508.0,112.55,112.8,110.55,110.95,27508.0
2018-04-05 10:30:00,110.95,111.75,110.75,111.45,16919.0,110.95,111.75,110.75,111.45,16919.0
2018-04-05 11:00:00,111.65,112.9,111.5,112.55,30307.0,111.65,112.9,111.5,112.55,30307.0
2018-04-05 11:30:00,112.42,113.1,112.3,112.8,21981.0,112.42,113.1,112.3,112.8,21981.0
2018-04-05 12:00:00,112.8,112.8,111.9,112.15,2835.0,112.8,112.8,111.9,112.15,2835.0
2018-04-05 12:30:00,112.15,112.52,112.0,112.2,4200.0,112.15,112.52,112.0,112.2,4200.0
2018-04-05 13:00:00,112.15,112.35,111.2,111.5,3728.0,112.15,112.35,111.2,111.5,3728.0
2018-04-05 13:30:00,111.35,111.65,110.55,110.75,15430.0,111.35,111.65,110.55,110.75,15430.0
2018-04-05 14:00:00,111.05,111.4,110.82,111.2,7385.0,111.05,111.4,110.82,111.2,7385.0
2018-04-05 14:30:00,111.15,111.7,111.05,111.3,9412.0,111.15,111.7,111.05,111.3,9412.0
2018-04-05 15:00:00,111.35,111.6,111.05,111.4,11307.0,111.35,111.6,111.05,111.4,11307.0
2018-04-05 15:30:00,111.4,111.65,110.9,111.3,31384.0,111.4,111.65,110.9,111.3,31384.0
2018-04-06 09:30:00,110.0,111.8,109.2,110.45,13358.0,110.0,111.8,109.2,110.45,13358.0
2018-04-06 10:00:00,110.35,110.8,109.75,110.08,6340.0,110.35,110.8,109.75,110.08,6340.0
2018-04-06 10:30:00,110.0,110.95,109.9,110.95,5030.0,110.0,110.95,109.9,110.95,5030.0
2018-04-06 11:00:00,110.65,110.95,110.1,110.15,6684.0,110.65,110.95,110.1,110.15,6684.0
2018-04-06 11:30:00,110.15,111.35,110.1,111.35,6205.0,110.15,111.35,110.1,111.35,6205.0
2018-04-06 12:00:00,111.3,111.3,110.2,110.45,5355.0,111.3,111.3,110.2,110.45,5355.0
2018-04-06 12:30:00,110.4,111.35,110.4,111.05,4204.0,110.4,111.35,110.4,111.05,4204.0
2018-04-06 13:00:00,111.0,111.4,110.65,111.4,2956.0,111.0,111.4,110.65,111.4,2956.0
2018-04-06 13:30:00,111.3,111.4,109.7,109.7,11934.0,111.3,111.4,109.7,109.7,11934.0
2018-04-06 14:00:00,109.6,109.9,109.2,109.3,12909.0,109.6,109.9,109.2,109.3,12909.0
2018-04-06 14:30:00,109.45,109.55,108.4,108.7,7216.0,109.45,109.55,108.4,108.7,7216.0
2018-04-06 15:00:00,108.85,109.0,108.4,108.7,8305.0,108.85,109.0,108.4,108.7,8305.0
2018-04-06 15:30:00,108.65,109.3,108.5,108.6,60085.0,108.65,109.3,108.5,108.6,60085.0
2018-04-09 09:30:00,109.2,111.65,109.2,111.35,25381.0,109.2,111.65,109.2,111.35,25381.0
2018-04-09 10:00:00,111.25,111.8,110.42,110.77,16143.0,111.25,111.8,110.42,110.77,16143.0
2018-04-09 10:30:00,110.89,111.5,110.65,110.65,13350.0,110.89,111.5,110.65,110.65,13350.0
2018-04-09 11:00:00,110.75,111.5,110.4,111.05,11073.0,110.75,111.5,110.4,111.05,11073.0
2018-04-09 11:30:00,111.3,111.8,111.25,111.55,9349.0,111.3,111.8,111.25,111.55,9349.0
2018-04-09 12:00:00,111.7,112.0,111.4,111.55,20128.0,111.7,112.0,111.4,111.55,20128.0
2018-04-09 12:30:00,111.45,111.8,111.3,111.35,10226.0,111.45,111.8,111.3,111.35,10226.0
2018-04-09 13:00:00,111.3,111.6,111.2,111.45,11940.0,111.3,111.6,111.2,111.45,11940.0
2018-04-09 13:30:00,111.55,111.65,110.4,110.4,18450.0,111.55,111.65,110.4,110.4,18450.0
2018-04-09 14:00:00,110.45,110.55,110.0,110.3,28921.0,110.45,110.55,110.0,110.3,28921.0
2018-04-09 14:30:00,110.4,110.7,109.9,110.05,18984.0,110.4,110.7,109.9,110.05,18984.0
2018-04-09 15:00:00,110.05,110.1,109.2,109.45,32374.0,110.05,110.1,109.2,109.45,32374.0
2018-04-09 15:30:00,109.4,110.0,108.55,108.75,101149.0,109.4,110.0,108.55,108.75,101149.0
2018-04-10 09:30:00,110.65,110.65,109.25,109.5,8689.0,110.65,110.65,109.25,109.5,8689.0
2018-04-10 10:00:00,109.75,110.53,109.75,110.4,7920.0,109.75,110.53,109.75,110.4,7920.0
2018-04-10 10:30:00,110.5,111.1,110.25,110.8,8170.0,110.5,111.1,110.25,110.8,8170.0
2018-04-10 11:00:00,111.0,111.75,110.75,111.25,16498.0,111.0,111.75,110.75,111.25,16498.0
2018-04-10 11:30:00,111.65,111.95,110.95,111.45,8172.0,111.65,111.95,110.95,111.45,8172.0
2018-04-10 12:00:00,111.1,111.55,110.8,111.2,5461.0,111.1,111.55,110.8,111.2,5461.0
2018-04-10 12:30:00,111.05,111.7,111.05,111.16,4617.0,111.05,111.7,111.05,111.16,4617.0
2018-04-10 13:00:00,111.4,111.65,111.25,111.5,4967.0,111.4,111.65,111.25,111.5,4967.0
2018-04-10 13:30:00,111.45,112.1,111.4,112.1,3550.0,111.45,112.1,111.4,112.1,3550.0
2018-04-10 14:00:00,112.05,112.2,111.85,112.15,11363.0,112.05,112.2,111.85,112.15,11363.0
2018-04-10 14:30:00,111.95,112.2,111.7,112.18,13417.0,111.95,112.2,111.7,112.18,13417.0
2018-04-10 15:00:00,112.15,113.4,112.0,112.6,21675.0,112.15,113.4,112.0,112.6,21675.0
2018-04-10 15:30:00,112.75,112.75,111.65,111.8,46884.0,112.75,112.75,111.65,111.8,46884.0
2018-04-11 09:30:00,111.05,113.45,110.4,113.45,19615.0,111.05,113.45,110.4,113.45,19615.0
2018-04-11 10:00:00,113.35,114.0,112.85,113.85,26753.0,113.35,114.0,112.85,113.85,26753.0
2018-04-11 10:30:00,113.8,113.9,113.3,113.53,17426.0,113.8,113.9,113.3,113.53,17426.0
2018-04-11 11:00:00,113.05,113.48,112.3,113.48,7154.0,113.05,113.48,112.3,113.48,7154.0
2018-04-11 11:30:00,113.5,114.13,113.4,114.1,5347.0,113.5,114.13,113.4,114.1,5347.0
2018-04-11 12:00:00,114.05,114.55,113.95,114.4,5617.0,114.05,114.55,113.95,114.4,5617.0
2018-04-11 12:30:00,114.4,114.7,114.25,114.3,10793.0,114.4,114.7,114.25,114.3,10793.0
2018-04-11 13:00:00,114.35,114.75,113.55,113.73,54521.0,114.35,114.75,113.55,113.73,54521.0
2018-04-11 13:30:00,113.65,113.7,113.05,113.15,34248.0,113.65,113.7,113.05,113.15,34248.0
2018-04-11 14:00:00,113.15,113.3,112.4,112.7,20429.0,113.15,113.3,112.4,112.7,20429.0
2018-04-11 14:30:00,112.65,112.95,112.1,112.4,20700.0,112.65,112.95,112.1,112.4,20700.0
2018-04-11 15:00:00,112.4,112.5,111.8,111.9,20589.0,112.4,112.5,111.8,111.9,20589.0
2018-04-11 15:30:00,111.9,112.35,111.6,111.8,69739.0,111.9,112.35,111.6,111.8,69739.0
2018-04-12 09:30:00,112.6,113.8,112.0,113.75,36773.0,112.6,113.8,112.0,113.75,36773.0
2018-04-12 10:00:00,113.75,113.95,112.97,113.8,11536.0,113.75,113.95,112.97,113.8,11536.0
2018-04-12 10:30:00,113.8,114.55,113.8,113.89,15973.0,113.8,114.55,113.8,113.89,15973.0
2018-04-12 11:00:00,113.95,114.25,113.8,113.85,6680.0,113.95,114.25,113.8,113.85,6680.0
2018-04-12 11:30:00,113.9,114.05,113.55,113.65,12559.0,113.9,114.05,113.55,113.65,12559.0
2018-04-12 12:00:00,113.7,114.2,113.52,114.13,5661.0,113.7,114.2,113.52,114.13,5661.0
2018-04-12 12:30:00,114.2,114.25,113.3,113.45,21400.0,114.2,114.25,113.3,113.45,21400.0
2018-04-12 13:00:00,113.45,113.7,112.5,112.5,25808.0,113.45,113.7,112.5,112.5,25808.0
2018-04-12 13:30:00,112.5,113.25,112.3,112.35,21459.0,112.5,113.25,112.3,112.35,21459.0
2018-04-12 14:00:00,112.35,113.25,112.2,112.95,20325.0,112.35,113.25,112.2,112.95,20325.0
2018-04-12 14:30:00,112.95,113.1,112.2,112.6,20810.0,112.95,113.1,112.2,112.6,20810.0
2018-04-12 15:00:00,112.7,113.0,112.35,112.95,28518.0,112.7,113.0,112.35,112.95,28518.0
2018-04-12 15:30:00,112.95,112.99,111.95,112.1,89685.0,112.95,112.99,111.95,112.1,89685.0
2018-04-13 09:30:00,112.95,114.55,110.4,110.9,40212.0,112.95,114.55,110.4,110.9,40212.0
2018-04-13 10:00:00,110.9,111.3,110.22,110.25,5671.0,110.9,111.3,110.22,110.25,5671.0
2018-04-13 10:30:00,110.3,110.8,109.85,110.25,15636.0,110.3,110.8,109.85,110.25,15636.0
2018-04-13 11:00:00,110.25,110.35,109.7,110.35,10113.0,110.25,110.35,109.7,110.35,10113.0
2018-04-13 11:30:00,110.33,111.1,110.3,111.1,9940.0,110.33,111.1,110.3,111.1,9940.0
2018-04-13 12:00:00,111.22,111.5,111.05,111.2,8765.0,111.22,111.5,111.05,111.2,8765.0
2018-04-13 12:30:00,111.25,111.25,110.85,111.25,5067.0,111.25,111.25,110.85,111.25,5067.0
2018-04-13 13:00:00,111.25,112.05,111.2,111.95,8060.0,111.25,112.05,111.2,111.95,8060.0
2018-04-13 13:30:00,111.95,112.1,111.77,111.85,12088.0,111.95,112.1,111.77,111.85,12088.0
2018-04-13 14:00:00,111.85,111.85,111.05,111.2,12950.0,111.85,111.85,111.05,111.2,12950.0
2018-04-13 14:30:00,111.25,111.25,110.55,110.65,15971.0,111.25,111.25,110.55,110.65,15971.0
2018-04-13 15:00:00,110.6,110.6,109.65,110.0,20005.0,110.6,110.6,109.65,110.0,20005.0
2018-04-13 15:30:00,110.0,111.25,109.9,111.1,39606.0,110.0,111.25,109.9,111.1,39606.0
2018-04-16 09:30:00,111.55,112.1,109.0,109.0,27672.0,111.55,112.1,109.0,109.0,27672.0
2018-04-16 10:00:00,109.25,110.95,109.25,110.5,16264.0,109.25,110.95,109.25,110.5,16264.0
2018-04-16 10:30:00,110.55,111.35,110.55,110.75,7164.0,110.55,111.35,110.55,110.75,7164.0
2018-04-16 11:00:00,110.8,111.25,110.2,110.8,6276.0,110.8,111.25,110.2,110.8,6276.0
2018-04-16 11:30:00,110.8,111.6,110.8,111.6,4700.0,110.8,111.6,110.8,111.6,4700.0
2018-04-16 12:00:00,111.8,112.55,111.65,112.5,10977.0,111.8,112.55,111.65,112.5,10977.0
2018-04-16 12:30:00,112.55,112.7,111.8,112.45,5731.0,112.55,112.7,111.8,112.45,5731.0
2018-04-16 13:00:00,112.35,112.45,111.95,111.95,6715.0,112.35,112.45,111.95,111.95,6715.0
2018-04-16 13:30:00,112.1,112.1,111.4,111.4,6612.0,112.1,112.1,111.4,111.4,6612.0
2018-04-16 14:00:00,111.55,111.7,111.2,111.5,16590.0,111.55,111.7,111.2,111.5,16590.0
2018-04-16 14:30:00,111.4,112.0,111.35,111.45,8771.0,111.4,112.0,111.35,111.45,8771.0
2018-04-16 15:00:00,111.4,111.8,111.35,111.58,13689.0,111.4,111.8,111.35,111.58,13689.0
2018-04-16 15:30:00,111.6,111.75,111.5,111.6,38265.0,111.6,111.75,111.5,111.6,38265.0
2018-04-17 09:30:00,112.6,114.15,112.55,114.1,12678.0,112.6,114.15,112.55,114.1,12678.0
2018-04-17 10:00:00,114.17,115.25,114.05,114.75,14865.0,114.17,115.25,114.05,114.75,14865.0
2018-04-17 10:30:00,114.7,115.1,114.35,115.03,12647.0,114.7,115.1,114.35,115.03,12647.0
2018-04-17 11:00:00,115.05,115.78,115.05,115.5,18213.0,115.05,115.78,115.05,115.5,18213.0
2018-04-17 11:30:00,115.65,116.35,115.4,115.6,16729.0,115.65,116.35,115.4,115.6,16729.0
2018-04-17 12:00:00,115.75,116.25,115.6,115.8,20064.0,115.75,116.25,115.6,115.8,20064.0
2018-04-17 12:30:00,115.5,115.65,115.3,115.5,7690.0,115.5,115.65,115.3,115.5,7690.0
2018-04-17 13:00:00,115.4,115.8,115.15,115.8,7300.0,115.4,115.8,115.15,115.8,7300.0
2018-04-17 13:30:00,115.8,116.05,115.6,115.9,15740.0,115.8,116.05,115.6,115.9,15740.0
2018-04-17 14:00:00,115.83,115.95,115.25,115.3,25260.0,115.83,115.95,115.25,115.3,25260.0
2018-04-17 14:30:00,115.55,116.15,115.4,115.95,16026.0,115.55,116.15,115.4,115.95,16026.0
2018-04-17 15:00:00,115.93,116.25,115.85,116.1,25754.0,115.93,116.25,115.85,116.1,25754.0
2018-04-17 15:30:00,116.15,116.28,115.6,115.65,45783.0,116.15,116.28,115.6,115.65,45783.0
2018-04-18 09:30:00,116.65,116.65,114.55,115.43,16792.0,116.65,116.65,114.55,115.43,16792.0
2018-04-18 10:00:00,115.3,115.3,113.8,115.28,16272.0,115.3,115.3,113.8,115.28,16272.0
2018-04-18 10:30:00,115.2,116.35,114.75,116.03,57634.0,115.2,116.35,114.75,116.03,57634.0
2018-04-18 11:00:00,115.95,116.15,115.5,115.8,22802.0,115.95,116.15,115.5,115.8,22802.0
2018-04-18 11:30:00,115.75,116.4,115.75,116.0,49017.0,115.75,116.4,115.75,116.0,49017.0
2018-04-18 12:00:00,116.05,117.1,116.0,117.0,36246.0,116.05,117.1,116.0,117.0,36246.0
2018-04-18 12:30:00,116.95,117.4,116.65,117.25,11389.0,116.95,117.4,116.65,117.25,11389.0
2018-04-18 13:00:00,117.2,117.25,116.75,116.95,24762.0,117.2,117.25,116.75,116.95,24762.0
2018-04-18 13:30:00,116.93,116.93,116.45,116.7,20358.0,116.93,116.93,116.45,116.7,20358.0
2018-04-18 14:00:00,116.65,117.45,116.65,117.2,25748.0,116.65,117.45,116.65,117.2,25748.0
2018-04-18 14:30:00,117.23,117.6,116.87,117.45,11493.0,117.23,117.6,116.87,117.45,11493.0
2018-04-18 15:00:00,117.35,117.5,116.8,116.95,18618.0,117.35,117.5,116.8,116.95,18618.0
2018-04-18 15:30:00,116.9,117.5,116.7,117.05,67547.0,116.9,117.5,116.7,117.05,67547.0
2018-04-19 09:30:00,116.1,116.75,114.8,116.2,62043.0,116.1,116.75,114.8,116.2,62043.0
2018-04-19 10:00:00,116.2,116.6,115.15,116.3,7676.0,116.2,116.6,115.15,116.3,7676.0
2018-04-19 10:30:00,116.0,116.4,115.6,115.85,8020.0,116.0,116.4,115.6,115.85,8020.0
2018-04-19 11:00:00,115.95,116.0,115.15,115.85,13608.0,115.95,116.0,115.15,115.85,13608.0
2018-04-19 11:30:00,115.95,116.25,115.85,116.0,7706.0,115.95,116.25,115.85,116.0,7706.0
2018-04-19 12:00:00,115.9,116.3,115.65,116.0,9500.0,115.9,116.3,115.65,116.0,9500.0
2018-04-19 12:30:00,115.95,116.0,115.35,115.35,7077.0,115.95,116.0,115.35,115.35,7077.0
2018-04-19 13:00:00,115.35,115.6,115.1,115.45,40549.0,115.35,115.6,115.1,115.45,40549.0
2018-04-19 13:30:00,115.35,116.05,115.2,115.65,17295.0,115.35,116.05,115.2,115.65,17295.0
2018-04-19 14:00:00,115.8,115.8,115.05,115.1,37990.0,115.8,115.8,115.05,115.1,37990.0
2018-04-19 14:30:00,115.2,115.58,115.1,115.43,6000.0,115.2,115.58,115.1,115.43,6000.0
2018-04-19 15:00:00,115.5,115.85,115.25,115.3,15730.0,115.5,115.85,115.25,115.3,15730.0
2018-04-19 15:30:00,115.3,116.1,115.2,115.65,42946.0,115.3,116.1,115.2,115.65,42946.0
2018-04-20 09:30:00,114.3,115.2,113.35,113.45,100862.0,114.3,115.2,113.35,113.45,100862.0
2018-04-20 10:00:00,113.15,114.65,112.2,114.65,41736.0,113.15,114.65,112.2,114.65,41736.0
2018-04-20 10:30:00,114.5,115.0,114.05,114.3,36322.0,114.5,115.0,114.05,114.3,36322.0
2018-04-20 11:00:00,114.35,114.35,112.95,112.95,21386.0,114.35,114.35,112.95,112.95,21386.0
2018-04-20 11:30:00,112.95,114.05,112.95,113.65,11851.0,112.95,114.05,112.95,113.65,11851.0
2018-04-20 12:00:00,113.65,113.95,113.05,113.55,29061.0,113.65,113.95,113.05,113.55,29061.0
2018-04-20 12:30:00,113.45,113.9,113.45,113.5,20421.0,113.45,113.9,113.45,113.5,20421.0
2018-04-20 13:00:00,113.55,114.15,113.45,114.1,8241.0,113.55,114.15,113.45,114.1,8241.0
2018-04-20 13:30:00,114.05,114.4,114.0,114.0,7000.0,114.05,114.4,114.0,114.0,7000.0
2018-04-20 14:00:00,113.95,114.2,113.9,114.05,11660.0,113.95,114.2,113.9,114.05,11660.0
2018-04-20 14:30:00,114.05,114.15,113.65,114.0,21416.0,114.05,114.15,113.65,114.0,21416.0
2018-04-20 15:00:00,113.9,113.9,113.34,113.5,18721.0,113.9,113.9,113.34,113.5,18721.0
2018-04-20 15:30:00,113.5,113.95,113.25,113.6,121240.0,113.5,113.95,113.25,113.6,121240.0
2018-04-23 09:30:00,112.05,112.95,109.35,111.25,167746.0,112.05,112.95,109.35,111.25,167746.0
2018-04-23 10:00:00,111.35,111.45,110.05,111.3,55466.0,111.35,111.45,110.05,111.3,55466.0
2018-04-23 10:30:00,111.2,111.58,110.85,111.0,25086.0,111.2,111.58,110.85,111.0,25086.0
2018-04-23 11:00:00,110.93,112.1,110.85,111.38,27572.0,110.93,112.1,110.85,111.38,27572.0
2018-04-23 11:30:00,111.45,111.95,111.05,111.48,23517.0,111.45,111.95,111.05,111.48,23517.0
2018-04-23 12:00:00,111.4,111.6,110.47,110.83,27653.0,111.4,111.6,110.47,110.83,27653.0
2018-04-23 12:30:00,110.83,110.83,108.7,109.0,74793.0,110.83,110.83,108.7,109.0,74793.0
2018-04-23 13:00:00,108.85,109.28,108.55,108.83,43400.0,108.85,109.28,108.55,108.83,43400.0
2018-04-23 13:30:00,108.85,109.3,108.8,109.2,40790.0,108.85,109.3,108.8,109.2,40790.0
2018-04-23 14:00:00,109.2,109.25,107.9,108.4,39178.0,109.2,109.25,107.9,108.4,39178.0
2018-04-23 14:30:00,108.4,109.3,108.4,108.85,64371.0,108.4,109.3,108.4,108.85,64371.0
2018-04-23 15:00:00,108.8,110.35,108.8,109.85,67142.0,108.8,110.35,108.8,109.85,67142.0
2018-04-23 15:30:00,109.75,110.15,109.55,109.9,93179.0,109.75,110.15,109.55,109.9,93179.0
2018-04-24 09:30:00,110.8,111.55,110.2,111.2,35673.0,110.8,111.55,110.2,111.2,35673.0
2018-04-24 10:00:00,111.25,111.6,110.05,110.7,48883.0,111.25,111.6,110.05,110.7,48883.0
2018-04-24 10:30:00,110.6,110.73,110.05,110.35,19619.0,110.6,110.73,110.05,110.35,19619.0
2018-04-24 11:00:00,110.25,110.3,108.6,109.45,45041.0,110.25,110.3,108.6,109.45,45041.0
2018-04-24 11:30:00,109.45,109.7,108.75,108.8,15933.0,109.45,109.7,108.75,108.8,15933.0
2018-04-24 12:00:00,108.75,109.25,107.32,107.55,52616.0,108.75,109.25,107.32,107.55,52616.0
2018-04-24 12:30:00,107.45,107.7,106.5,107.5,56963.0,107.45,107.7,106.5,107.5,56963.0
2018-04-24 13:00:00,107.45,108.23,107.15,107.25,16524.0,107.45,108.23,107.15,107.25,16524.0
2018-04-24 13:30:00,107.25,107.55,105.9,106.2,33530.0,107.25,107.55,105.9,106.2,33530.0
2018-04-24 14:00:00,106.1,106.7,105.3,105.95,50483.0,106.1,106.7,105.3,105.95,50483.0
2018-04-24 14:30:00,105.8,106.0,105.2,105.4,37464.0,105.8,106.0,105.2,105.4,37464.0
2018-04-24 15:00:00,105.35,106.0,105.35,105.7,48756.0,105.35,106.0,105.35,105.7,48756.0
2018-04-24 15:30:00,105.7,106.05,104.87,106.05,178498.0,105.7,106.05,104.87,106.05,178498.0
2018-04-25 09:30:00,106.05,106.35,101.7,101.85,149561.0,106.05,106.35,101.7,101.85,149561.0
2018-04-25 10:00:00,101.9,103.95,101.45,103.9,110622.0,101.9,103.95,101.45,103.9,110622.0
2018-04-25 10:30:00,103.58,105.07,103.45,104.58,49442.0,103.58,105.07,103.45,104.58,49442.0
2018-04-25 11:00:00,104.5,105.91,104.5,105.91,38427.0,104.5,105.91,104.5,105.91,38427.0
2018-04-25 11:30:00,105.7,105.82,103.87,103.95,55691.0,105.7,105.82,103.87,103.95,55691.0
2018-04-25 12:00:00,103.95,104.75,103.8,104.6,48767.0,103.95,104.75,103.8,104.6,48767.0
2018-04-25 12:30:00,104.63,105.13,104.5,104.95,74675.0,104.63,105.13,104.5,104.95,74675.0
2018-04-25 13:00:00,104.85,105.2,104.75,105.1,86287.0,104.85,105.2,104.75,105.1,86287.0
2018-04-25 13:30:00,105.1,105.55,104.55,105.35,119173.0,105.1,105.55,104.55,105.35,119173.0
2018-04-25 14:00:00,105.25,105.55,104.5,105.0,113909.0,105.25,105.55,104.5,105.0,113909.0
2018-04-25 14:30:00,104.95,105.7,104.85,105.6,31139.0,104.95,105.7,104.85,105.6,31139.0
2018-04-25 15:00:00,105.55,105.6,104.8,104.95,156074.0,105.55,105.6,104.8,104.95,156074.0
2018-04-25 15:30:00,105.0,105.3,104.7,105.25,234907.0,105.0,105.3,104.7,105.25,234907.0
2018-04-26 09:30:00,106.8,107.3,104.8,105.05,41256.0,106.8,107.3,104.8,105.05,41256.0
2018-04-26 10:00:00,105.05,106.35,104.8,105.75,77189.0,105.05,106.35,104.8,105.75,77189.0
2018-04-26 10:30:00,106.08,106.5,105.7,106.45,34793.0,106.08,106.5,105.7,106.45,34793.0
2018-04-26 11:00:00,106.48,107.35,106.25,106.9,35783.0,106.48,107.35,106.25,106.9,35783.0
2018-04-26 11:30:00,106.9,107.3,106.55,106.65,12850.0,106.9,107.3,106.55,106.65,12850.0
2018-04-26 12:00:00,106.75,107.7,106.75,107.4,12816.0,106.75,107.7,106.75,107.4,12816.0
2018-04-26 12:30:00,107.38,107.6,107.1,107.33,17562.0,107.38,107.6,107.1,107.33,17562.0
2018-04-26 13:00:00,107.4,107.7,107.35,107.6,10298.0,107.4,107.7,107.35,107.6,10298.0
2018-04-26 13:30:00,107.65,107.85,107.4,107.65,37921.0,107.65,107.85,107.4,107.65,37921.0
2018-04-26 14:00:00,107.68,108.0,107.5,107.9,49510.0,107.68,108.0,107.5,107.9,49510.0
2018-04-26 14:30:00,107.9,108.65,107.9,108.65,22012.0,107.9,108.65,107.9,108.65,22012.0
2018-04-26 15:00:00,108.65,109.03,108.42,109.03,52704.0,108.65,109.03,108.42,109.03,52704.0
2018-04-26 15:30:00,109.0,109.6,108.93,109.45,119405.0,109.0,109.6,108.93,109.45,119405.0
2018-04-27 09:30:00,110.0,110.0,106.45,106.45,45580.0,110.0,110.0,106.45,106.45,45580.0
2018-04-27 10:00:00,106.63,107.45,105.95,106.7,39105.0,106.63,107.45,105.95,106.7,39105.0
2018-04-27 10:30:00,106.75,106.9,105.8,106.35,50044.0,106.75,106.9,105.8,106.35,50044.0
2018-04-27 11:00:00,106.25,106.8,105.75,106.7,16201.0,106.25,106.8,105.75,106.7,16201.0
2018-04-27 11:30:00,106.8,106.9,105.8,106.35,33320.0,106.8,106.9,105.8,106.35,33320.0
2018-04-27 12:00:00,106.4,106.85,106.4,106.6,12901.0,106.4,106.85,106.4,106.6,12901.0
2018-04-27 12:30:00,106.7,107.9,106.65,107.83,29037.0,106.7,107.9,106.65,107.83,29037.0
2018-04-27 13:00:00,107.9,108.4,107.15,107.33,38884.0,107.9,108.4,107.15,107.33,38884.0
2018-04-27 13:30:00,107.25,107.35,106.5,106.55,10935.0,107.25,107.35,106.5,106.55,10935.0
2018-04-27 14:00:00,106.58,106.85,106.2,106.65,18298.0,106.58,106.85,106.2,106.65,18298.0
2018-04-27 14:30:00,106.6,107.0,106.35,106.55,14407.0,106.6,107.0,106.35,106.55,14407.0
2018-04-27 15:00:00,106.55,106.7,106.0,106.45,44390.0,106.55,106.7,106.0,106.45,44390.0
2018-04-27 15:30:00,106.4,108.3,106.4,107.85,200544.0,106.4,108.3,106.4,107.85,200544.0
2018-04-30 09:30:00,108.6,109.3,107.97,108.9,28524.0,108.6,109.3,107.97,108.9,28524.0
2018-04-30 10:00:00,108.85,109.25,108.0,108.5,26970.0,108.85,109.25,108.0,108.5,26970.0
2018-04-30 10:30:00,108.53,108.65,108.05,108.15,25362.0,108.53,108.65,108.05,108.15,25362.0
2018-04-30 11:00:00,108.13,108.3,107.45,107.75,23368.0,108.13,108.3,107.45,107.75,23368.0
2018-04-30 11:30:00,107.7,107.7,106.35,106.45,23270.0,107.7,107.7,106.35,106.45,23270.0
2018-04-30 12:00:00,106.3,106.65,106.1,106.35,17254.0,106.3,106.65,106.1,106.35,17254.0
2018-04-30 12:30:00,106.35,106.6,106.1,106.25,13218.0,106.35,106.6,106.1,106.25,13218.0
2018-04-30 13:00:00,106.35,106.75,106.09,106.25,33288.0,106.35,106.75,106.09,106.25,33288.0
2018-04-30 13:30:00,106.25,106.5,106.25,106.4,18060.0,106.25,106.5,106.25,106.4,18060.0
2018-04-30 14:00:00,106.3,106.65,106.1,106.4,29833.0,106.3,106.65,106.1,106.4,29833.0
2018-04-30 14:30:00,106.35,106.45,105.8,105.8,19772.0,106.35,106.45,105.8,105.8,19772.0
2018-04-30 15:00:00,105.8,106.0,105.35,105.75,25127.0,105.8,106.0,105.35,105.75,25127.0
2018-04-30 15:30:00,105.75,106.85,105.75,105.9,61976.0,105.75,106.85,105.75,105.9,61976.0
2018-05-01 09:30:00,105.15,106.2,104.92,105.8,19179.0,105.15,106.2,104.92,105.8,19179.0
2018-05-01 10:00:00,105.75,105.9,105.0,105.05,23424.0,105.75,105.9,105.0,105.05,23424.0
2018-05-01 10:30:00,105.2,105.73,104.75,105.0,33200.0,105.2,105.73,104.75,105.0,33200.0
2018-05-01 11:00:00,105.0,105.0,104.15,104.4,29118.0,105.0,105.0,104.15,104.4,29118.0
2018-05-01 11:30:00,104.38,104.5,104.1,104.2,72231.0,104.38,104.5,104.1,104.2,72231.0
2018-05-01 12:00:00,104.25,104.85,104.1,104.5,51115.0,104.25,104.85,104.1,104.5,51115.0
2018-05-01 12:30:00,104.5,105.1,104.3,104.83,59942.0,104.5,105.1,104.3,104.83,59942.0
2018-05-01 13:00:00,104.75,105.23,104.6,104.95,36241.0,104.75,105.23,104.6,104.95,36241.0
2018-05-01 13:30:00,105.0,105.5,104.77,105.25,12101.0,105.0,105.5,104.77,105.25,12101.0
2018-05-01 14:00:00,105.25,105.88,105.25,105.68,18163.0,105.25,105.88,105.25,105.68,18163.0
2018-05-01 14:30:00,105.68,105.68,105.0,105.15,37180.0,105.68,105.68,105.0,105.15,37180.0
2018-05-01 15:00:00,105.2,105.3,104.55,104.65,43213.0,105.2,105.3,104.55,104.65,43213.0
2018-05-01 15:30:00,104.7,105.35,104.5,105.3,85983.0,104.7,105.35,104.5,105.3,85983.0
2018-05-02 09:30:00,105.3,106.35,104.85,105.8,37408.0,105.3,106.35,104.85,105.8,37408.0
2018-05-02 10:00:00,105.73,106.4,105.55,106.0,67747.0,105.73,106.4,105.55,106.0,67747.0
2018-05-02 10:30:00,105.9,106.05,105.2,106.05,20112.0,105.9,106.05,105.2,106.05,20112.0
2018-05-02 11:00:00,106.15,106.35,105.8,106.1,16574.0,106.15,106.35,105.8,106.1,16574.0
2018-05-02 11:30:00,106.1,106.35,105.55,105.7,41829.0,106.1,106.35,105.55,105.7,41829.0
2018-05-02 12:00:00,105.68,106.0,105.3,106.0,21601.0,105.68,106.0,105.3,106.0,21601.0
2018-05-02 12:30:00,105.9,106.65,105.9,106.6,18015.0,105.9,106.65,105.9,106.6,18015.0
2018-05-02 13:00:00,106.7,107.15,106.55,107.0,19163.0,106.7,107.15,106.55,107.0,19163.0
2018-05-02 13:30:00,106.95,107.2,106.85,107.0,20374.0,106.95,107.2,106.85,107.0,20374.0
2018-05-02 14:00:00,106.95,107.85,106.94,107.6,22976.0,106.95,107.85,106.94,107.6,22976.0
2018-05-02 14:30:00,107.65,107.8,106.75,107.15,17867.0,107.65,107.8,106.75,107.15,17867.0
2018-05-02 15:00:00,106.95,107.3,106.45,106.7,23087.0,106.95,107.3,106.45,106.7,23087.0
2018-05-02 15:30:00,106.63,107.15,106.5,106.75,92147.0,106.63,107.15,106.5,106.75,92147.0
2018-05-03 09:30:00,106.35,107.95,105.75,107.85,19783.0,106.35,107.95,105.75,107.85,19783.0
2018-05-03 10:00:00,107.6,107.85,105.65,106.35,14866.0,107.6,107.85,105.65,106.35,14866.0
2018-05-03 10:30:00,106.35,106.85,105.35,105.7,17842.0,106.35,106.85,105.35,105.7,17842.0
2018-05-03 11:00:00,105.5,106.35,105.5,106.0,10695.0,105.5,106.35,105.5,106.0,10695.0
2018-05-03 11:30:00,106.0,107.0,105.9,106.75,21707.0,106.0,107.0,105.9,106.75,21707.0
2018-05-03 12:00:00,106.85,107.3,106.7,107.1,17119.0,106.85,107.3,106.7,107.1,17119.0
2018-05-03 12:30:00,107.05,108.05,107.05,108.05,19981.0,107.05,108.05,107.05,108.05,19981.0
2018-05-03 13:00:00,107.85,107.95,107.05,107.25,20290.0,107.85,107.95,107.05,107.25,20290.0
2018-05-03 13:30:00,107.35,107.85,107.35,107.5,12732.0,107.35,107.85,107.35,107.5,12732.0
2018-05-03 14:00:00,107.6,107.8,107.4,107.75,17622.0,107.6,107.8,107.4,107.75,17622.0
2018-05-03 14:30:00,107.8,108.45,107.7,107.8,18048.0,107.8,108.45,107.7,107.8,18048.0
2018-05-03 15:00:00,107.9,108.4,107.85,108.3,22878.0,107.9,108.4,107.85,108.3,22878.0
2018-05-03 15:30:00,108.35,108.6,107.65,107.9,42886.0,108.35,108.6,107.65,107.9,42886.0
2018-05-04 09:30:00,107.3,107.64,106.65,107.2,23717.0,107.3,107.64,106.65,107.2,23717.0
2018-05-04 10:00:00,107.0,108.3,106.9,107.9,14692.0,107.0,108.3,106.9,107.9,14692.0
2018-05-04 10:30:00,107.95,108.95,107.85,108.65,28146.0,107.95,108.95,107.85,108.65,28146.0
2018-05-04 11:00:00,108.75,109.0,108.47,108.95,26790.0,108.75,109.0,108.47,108.95,26790.0
2018-05-04 11:30:00,108.9,109.4,108.8,109.35,27164.0,108.9,109.4,108.8,109.35,27164.0
2018-05-04 12:00:00,109.35,109.6,109.2,109.55,13539.0,109.35,109.6,109.2,109.55,13539.0
2018-05-04 12:30:00,109.5,110.05,109.5,110.0,17918.0,109.5,110.05,109.5,110.0,17918.0
2018-05-04 13:00:00,109.97,110.2,109.5,109.68,14180.0,109.97,110.2,109.5,109.68,14180.0
2018-05-04 13:30:00,109.7,110.5,109.55,110.45,16710.0,109.7,110.5,109.55,110.45,16710.0
2018-05-04 14:00:00,110.45,111.0,110.45,110.9,13278.0,110.45,111.0,110.45,110.9,13278.0
2018-05-04 14:30:00,110.95,111.15,109.95,110.0,24475.0,110.95,111.15,109.95,110.0,24475.0
2018-05-04 15:00:00,110.0,110.65,109.85,110.5,35654.0,110.0,110.65,109.85,110.5,35654.0
2018-05-04 15:30:00,110.5,110.55,109.65,110.05,65230.0,110.5,110.55,109.65,110.05,65230.0
2018-05-07 09:30:00,110.8,111.5,110.35,111.05,14379.0,110.8,111.5,110.35,111.05,14379.0
2018-05-07 10:00:00,111.0,112.1,111.0,111.95,17011.0,111.0,112.1,111.0,111.95,17011.0
2018-05-07 10:30:00,112.0,112.2,111.5,112.0,11096.0,112.0,112.2,111.5,112.0,11096.0
2018-05-07 11:00:00,112.15,112.5,111.85,112.48,12540.0,112.15,112.5,111.85,112.48,12540.0
2018-05-07 11:30:00,112.45,112.45,111.75,112.25,8491.0,112.45,112.45,111.75,112.25,8491.0
2018-05-07 12:00:00,112.35,112.55,112.1,112.15,9705.0,112.35,112.55,112.1,112.15,9705.0
2018-05-07 12:30:00,112.2,112.35,112.1,112.25,10335.0,112.2,112.35,112.1,112.25,10335.0
2018-05-07 13:00:00,112.35,112.8,112.3,112.7,7032.0,112.35,112.8,112.3,112.7,7032.0
2018-05-07 13:30:00,112.65,113.05,112.0,112.0,19410.0,112.65,113.05,112.0,112.0,19410.0
2018-05-07 14:00:00,112.0,112.15,111.7,111.75,17591.0,112.0,112.15,111.7,111.75,17591.0
2018-05-07 14:30:00,111.65,111.75,110.95,111.6,25313.0,111.65,111.75,110.95,111.6,25313.0
2018-05-07 15:00:00,111.5,111.85,110.5,110.7,44072.0,111.5,111.85,110.5,110.7,44072.0
2018-05-07 15:30:00,110.7,111.3,110.55,111.25,70728.0,110.7,111.3,110.55,111.25,70728.0
2018-05-08 09:30:00,111.1,112.2,110.55,111.85,16913.0,111.1,112.2,110.55,111.85,16913.0
2018-05-08 10:00:00,111.95,112.85,111.95,112.75,19903.0,111.95,112.85,111.95,112.75,19903.0
2018-05-08 10:30:00,112.7,113.2,112.6,112.9,26371.0,112.7,113.2,112.6,112.9,26371.0
2018-05-08 11:00:00,112.65,113.55,112.4,113.25,17446.0,112.65,113.55,112.4,113.25,17446.0
2018-05-08 11:30:00,113.1,113.25,112.3,112.3,21035.0,113.1,113.25,112.3,112.3,21035.0
2018-05-08 12:00:00,112.35,112.5,111.95,112.05,18124.0,112.35,112.5,111.95,112.05,18124.0
2018-05-08 12:30:00,112.03,112.35,111.65,111.75,34541.0,112.03,112.35,111.65,111.75,34541.0
2018-05-08 13:00:00,111.75,112.4,111.75,112.4,10501.0,111.75,112.4,111.75,112.4,10501.0
2018-05-08 13:30:00,112.45,112.75,112.1,112.2,12931.0,112.45,112.75,112.1,112.2,12931.0
2018-05-08 14:00:00,112.25,113.1,112.15,112.9,27777.0,112.25,113.1,112.15,112.9,27777.0
2018-05-08 14:30:00,112.95,112.95,112.25,112.65,45356.0,112.95,112.95,112.25,112.65,45356.0
2018-05-08 15:00:00,112.55,112.85,111.83,111.95,44287.0,112.55,112.85,111.83,111.95,44287.0
2018-05-08 15:30:00,111.93,112.85,111.92,112.7,114364.0,111.93,112.85,111.92,112.7,114364.0
2018-05-09 09:30:00,113.25,113.95,112.85,113.25,29397.0,113.25,113.95,112.85,113.25,29397.0
2018-05-09 10:00:00,113.45,114.7,113.45,113.75,30092.0,113.45,114.7,113.45,113.75,30092.0
2018-05-09 10:30:00,113.8,114.3,113.2,113.58,19253.0,113.8,114.3,113.2,113.58,19253.0
2018-05-09 11:00:00,113.45,114.2,113.35,114.2,10712.0,113.45,114.2,113.35,114.2,10712.0
2018-05-09 11:30:00,114.1,115.2,114.05,114.9,21563.0,114.1,115.2,114.05,114.9,21563.0
2018-05-09 12:00:00,114.95,115.2,114.7,115.05,13363.0,114.95,115.2,114.7,115.05,13363.0
2018-05-09 12:30:00,115.15,115.8,115.05,115.15,14480.0,115.15,115.8,115.05,115.15,14480.0
2018-05-09 13:00:00,115.2,115.55,115.05,115.5,20317.0,115.2,115.55,115.05,115.5,20317.0
2018-05-09 13:30:00,115.5,115.7,115.15,115.25,32594.0,115.5,115.7,115.15,115.25,32594.0
2018-05-09 14:00:00,115.2,115.4,114.95,115.25,58028.0,115.2,115.4,114.95,115.25,58028.0
2018-05-09 14:30:00,115.3,115.75,115.25,115.35,33220.0,115.3,115.75,115.25,115.35,33220.0
2018-05-09 15:00:00,115.3,115.4,115.05,115.2,48538.0,115.3,115.4,115.05,115.2,48538.0
2018-05-09 15:30:00,115.25,115.35,115.0,115.2,85927.0,115.25,115.35,115.0,115.2,85927.0
2018-05-10 09:30:00,115.95,117.9,115.85,117.47,64752.0,115.95,117.9,115.85,117.47,64752.0
2018-05-10 10:00:00,117.5,118.0,117.2,118.0,41031.0,117.5,118.0,117.2,118.0,41031.0
2018-05-10 10:30:00,118.0,118.45,117.3,117.65,67399.0,118.0,118.45,117.3,117.65,67399.0
2018-05-10 11:00:00,117.73,118.4,117.72,118.25,18446.0,117.73,118.4,117.72,118.25,18446.0
2018-05-10 11:30:00,118.2,118.7,118.05,118.7,39033.0,118.2,118.7,118.05,118.7,39033.0
2018-05-10 12:00:00,118.65,119.05,118.05,118.4,72248.0,118.65,119.05,118.05,118.4,72248.0
2018-05-10 12:30:00,118.4,118.65,118.2,118.35,31136.0,118.4,118.65,118.2,118.35,31136.0
2018-05-10 13:00:00,118.45,118.85,118.4,118.5,43664.0,118.45,118.85,118.4,118.5,43664.0
2018-05-10 13:30:00,118.6,118.7,117.8,118.0,56284.0,118.6,118.7,117.8,118.0,56284.0
2018-05-10 14:00:00,118.0,118.5,117.65,117.9,62888.0,118.0,118.5,117.65,117.9,62888.0
2018-05-10 14:30:00,118.0,118.2,117.6,117.95,53100.0,118.0,118.2,117.6,117.95,53100.0
2018-05-10 15:00:00,117.9,118.0,117.55,117.85,123203.0,117.9,118.0,117.55,117.85,123203.0
2018-05-10 15:30:00,117.88,118.1,117.55,117.8,155979.0,117.88,118.1,117.55,117.8,155979.0
2018-05-11 09:30:00,120.55,120.65,112.45,116.45,252324.0,120.55,120.65,112.45,116.45,252324.0
2018-05-11 10:00:00,116.45,118.95,115.6,118.65,147536.0,116.45,118.95,115.6,118.65,147536.0
2018-05-11 10:30:00,118.75,119.75,117.95,119.55,108827.0,118.75,119.75,117.95,119.55,108827.0
2018-05-11 11:00:00,119.48,120.2,118.4,118.85,74390.0,119.48,120.2,118.4,118.85,74390.0
2018-05-11 11:30:00,118.85,119.05,117.0,118.63,99762.0,118.85,119.05,117.0,118.63,99762.0
2018-05-11 12:00:00,118.6,118.8,117.35,117.45,41792.0,118.6,118.8,117.35,117.45,41792.0
2018-05-11 12:30:00,117.4,117.5,116.3,117.0,61243.0,117.4,117.5,116.3,117.0,61243.0
2018-05-11 13:00:00,116.93,116.95,116.2,116.6,27825.0,116.93,116.95,116.2,116.6,27825.0
2018-05-11 13:30:00,116.4,116.65,115.29,115.65,46924.0,116.4,116.65,115.29,115.65,46924.0
2018-05-11 14:00:00,115.75,115.85,110.15,114.1,197629.0,115.75,115.85,110.15,114.1,197629.0
2018-05-11 14:30:00,113.9,114.5,113.54,114.15,48063.0,113.9,114.5,113.54,114.15,48063.0
2018-05-11 15:00:00,114.2,114.45,113.9,114.1,30961.0,114.2,114.45,113.9,114.1,30961.0
2018-05-11 15:30:00,114.15,114.9,113.95,114.65,91809.0,114.15,114.9,113.95,114.65,91809.0
2018-05-14 09:30:00,114.8,117.1,114.45,114.6,48687.0,114.8,117.1,114.45,114.6,48687.0
2018-05-14 10:00:00,114.5,114.7,114.05,114.45,27130.0,114.5,114.7,114.05,114.45,27130.0
2018-05-14 10:30:00,114.48,114.48,113.35,113.55,27454.0,114.48,114.48,113.35,113.55,27454.0
2018-05-14 11:00:00,113.55,114.0,112.22,112.22,54889.0,113.55,114.0,112.22,112.22,54889.0
2018-05-14 11:30:00,112.35,112.65,112.25,112.3,14515.0,112.35,112.65,112.25,112.3,14515.0
2018-05-14 12:00:00,112.3,112.75,111.85,112.05,22510.0,112.3,112.75,111.85,112.05,22510.0
2018-05-14 12:30:00,112.05,112.35,111.2,111.25,25983.0,112.05,112.35,111.2,111.25,25983.0
2018-05-14 13:00:00,111.18,111.2,109.75,110.0,46478.0,111.18,111.2,109.75,110.0,46478.0
2018-05-14 13:30:00,110.0,110.64,109.7,110.25,44813.0,110.0,110.64,109.7,110.25,44813.0
2018-05-14 14:00:00,110.26,110.35,109.3,109.7,60500.0,110.26,110.35,109.3,109.7,60500.0
2018-05-14 14:30:00,109.68,110.05,109.55,110.0,39546.0,109.68,110.05,109.55,110.0,39546.0
2018-05-14 15:00:00,110.0,111.0,109.9,110.7,55044.0,110.0,111.0,109.9,110.7,55044.0
2018-05-14 15:30:00,110.7,110.75,109.9,109.9,107638.0,110.7,110.75,109.9,109.9,107638.0
2018-05-15 09:30:00,109.1,109.6,107.05,107.15,116104.0,109.1,109.6,107.05,107.15,116104.0
2018-05-15 10:00:00,107.25,108.4,106.95,107.95,40778.0,107.25,108.4,106.95,107.95,40778.0
2018-05-15 10:30:00,107.93,108.3,107.42,107.53,19218.0,107.93,108.3,107.42,107.53,19218.0
2018-05-15 11:00:00,107.45,109.38,107.45,108.9,56109.0,107.45,109.38,107.45,108.9,56109.0
2018-05-15 11:30:00,108.91,109.85,108.85,109.55,28973.0,108.91,109.85,108.85,109.55,28973.0
2018-05-15 12:00:00,109.55,109.55,108.65,109.25,25569.0,109.55,109.55,108.65,109.25,25569.0
2018-05-15 12:30:00,109.25,109.8,109.25,109.65,13728.0,109.25,109.8,109.25,109.65,13728.0
2018-05-15 13:00:00,109.65,110.4,109.64,110.2,20728.0,109.65,110.4,109.64,110.2,20728.0
2018-05-15 13:30:00,110.15,110.15,109.5,109.5,18402.0,110.15,110.15,109.5,109.5,18402.0
2018-05-15 14:00:00,109.55,110.0,109.4,109.88,20629.0,109.55,110.0,109.4,109.88,20629.0
2018-05-15 14:30:00,109.88,111.1,109.8,110.9,39066.0,109.88,111.1,109.8,110.9,39066.0
2018-05-15 15:00:00,111.05,111.05,109.7,110.05,76579.0,111.05,111.05,109.7,110.05,76579.0
2018-05-15 15:30:00,110.1,110.75,110.05,110.6,86340.0,110.1,110.75,110.05,110.6,86340.0
2018-05-16 09:30:00,110.55,110.85,108.95,110.0,37965.0,110.55,110.85,108.95,110.0,37965.0
2018-05-16 10:00:00,110.0,110.3,108.45,108.6,48498.0,110.0,110.3,108.45,108.6,48498.0
2018-05-16 10:30:00,108.7,109.65,108.7,109.35,26986.0,108.7,109.65,108.7,109.35,26986.0
2018-05-16 11:00:00,109.39,109.45,108.95,109.05,14667.0,109.39,109.45,108.95,109.05,14667.0
2018-05-16 11:30:00,109.05,110.15,109.0,110.05,11875.0,109.05,110.15,109.0,110.05,11875.0
2018-05-16 12:00:00,110.1,110.6,110.0,110.6,11121.0,110.1,110.6,110.0,110.6,11121.0
2018-05-16 12:30:00,110.6,111.0,110.05,110.25,12360.0,110.6,111.0,110.05,110.25,12360.0
2018-05-16 13:00:00,110.3,110.45,110.05,110.45,10585.0,110.3,110.45,110.05,110.45,10585.0
2018-05-16 13:30:00,110.3,110.7,109.85,110.7,16575.0,110.3,110.7,109.85,110.7,16575.0
2018-05-16 14:00:00,110.63,110.93,110.55,110.82,23733.0,110.63,110.93,110.55,110.82,23733.0
2018-05-16 14:30:00,110.75,110.8,110.45,110.6,16102.0,110.75,110.8,110.45,110.6,16102.0
2018-05-16 15:00:00,110.6,110.7,109.87,110.0,23877.0,110.6,110.7,109.87,110.0,23877.0
2018-05-16 15:30:00,110.05,110.45,109.75,109.9,63478.0,110.05,110.45,109.75,109.9,63478.0
2018-05-17 09:30:00,109.9,110.15,108.9,109.95,25246.0,109.9,110.15,108.9,109.95,25246.0
2018-05-17 10:00:00,110.01,110.45,109.9,110.05,19795.0,110.01,110.45,109.9,110.05,19795.0
2018-05-17 10:30:00,110.1,111.0,110.1,110.75,13144.0,110.1,111.0,110.1,110.75,13144.0
2018-05-17 11:00:00,110.6,110.6,110.1,110.4,11612.0,110.6,110.6,110.1,110.4,11612.0
2018-05-17 11:30:00,110.4,110.85,110.25,110.75,13560.0,110.4,110.85,110.25,110.75,13560.0
2018-05-17 12:00:00,110.75,111.15,110.65,111.14,19117.0,110.75,111.15,110.65,111.14,19117.0
2018-05-17 12:30:00,111.0,111.1,110.4,110.5,15736.0,111.0,111.1,110.4,110.5,15736.0
2018-05-17 13:00:00,110.5,110.65,110.4,110.6,4200.0,110.5,110.65,110.4,110.6,4200.0
2018-05-17 13:30:00,110.55,110.55,109.7,109.75,11499.0,110.55,110.55,109.7,109.75,11499.0
2018-05-17 14:00:00,109.78,110.2,109.15,110.05,20495.0,109.78,110.2,109.15,110.05,20495.0
2018-05-17 14:30:00,110.1,110.6,109.95,110.5,7687.0,110.1,110.6,109.95,110.5,7687.0
2018-05-17 15:00:00,110.65,110.85,110.35,110.35,6748.0,110.65,110.85,110.35,110.35,6748.0
2018-05-17 15:30:00,110.3,110.8,110.15,110.35,47791.0,110.3,110.8,110.15,110.35,47791.0
2018-05-18 09:30:00,110.4,111.78,110.0,111.4,31410.0,110.4,111.78,110.0,111.4,31410.0
2018-05-18 10:00:00,111.35,112.2,111.25,111.85,13474.0,111.35,112.2,111.25,111.85,13474.0
2018-05-18 10:30:00,111.9,112.3,111.5,112.1,18498.0,111.9,112.3,111.5,112.1,18498.0
2018-05-18 11:00:00,112.1,112.85,112.0,112.8,33780.0,112.1,112.85,112.0,112.8,33780.0
2018-05-18 11:30:00,112.9,113.55,112.9,113.35,17630.0,112.9,113.55,112.9,113.35,17630.0
2018-05-18 12:00:00,113.35,113.65,113.2,113.5,13389.0,113.35,113.65,113.2,113.5,13389.0
2018-05-18 12:30:00,113.4,113.4,112.9,113.02,10364.0,113.4,113.4,112.9,113.02,10364.0
2018-05-18 13:00:00,113.0,113.35,112.8,113.35,26124.0,113.0,113.35,112.8,113.35,26124.0
2018-05-18 13:30:00,113.35,113.75,113.15,113.45,17802.0,113.35,113.75,113.15,113.45,17802.0
2018-05-18 14:00:00,113.35,113.65,113.05,113.63,12520.0,113.35,113.65,113.05,113.63,12520.0
2018-05-18 14:30:00,113.65,113.65,113.25,113.6,16197.0,113.65,113.65,113.25,113.6,16197.0
2018-05-18 15:00:00,113.6,113.95,113.47,113.65,26161.0,113.6,113.95,113.47,113.65,26161.0
2018-05-18 15:30:00,113.65,113.85,113.55,113.55,57104.0,113.65,113.85,113.55,113.55,57104.0
2018-05-21 09:30:00,114.7,116.1,114.57,115.55,53545.0,114.7,116.1,114.57,115.55,53545.0
2018-05-21 10:00:00,115.5,115.7,114.7,115.06,32993.0,115.5,115.7,114.7,115.06,32993.0
2018-05-21 10:30:00,115.08,115.5,114.9,115.05,16969.0,115.08,115.5,114.9,115.05,16969.0
2018-05-21 11:00:00,115.05,115.35,114.15,114.15,17967.0,115.05,115.35,114.15,114.15,17967.0
2018-05-21 11:30:00,114.15,114.55,113.9,114.5,21406.0,114.15,114.55,113.9,114.5,21406.0
2018-05-21 12:00:00,114.55,114.9,114.3,114.7,14514.0,114.55,114.9,114.3,114.7,14514.0
2018-05-21 12:30:00,114.6,114.83,114.35,114.53,20590.0,114.6,114.83,114.35,114.53,20590.0
2018-05-21 13:00:00,114.55,114.9,114.5,114.78,18958.0,114.55,114.9,114.5,114.78,18958.0
2018-05-21 13:30:00,114.85,114.9,114.49,114.6,13403.0,114.85,114.9,114.49,114.6,13403.0
2018-05-21 14:00:00,114.55,114.55,113.05,113.05,35211.0,114.55,114.55,113.05,113.05,35211.0
2018-05-21 14:30:00,112.95,113.61,112.7,113.33,22437.0,112.95,113.61,112.7,113.33,22437.0
2018-05-21 15:00:00,113.35,113.79,113.22,113.75,22284.0,113.35,113.79,113.22,113.75,22284.0
2018-05-21 15:30:00,113.65,114.05,113.45,114.0,53929.0,113.65,114.05,113.45,114.0,53929.0
2018-05-22 09:30:00,114.15,114.4,113.55,113.55,20914.0,114.15,114.4,113.55,113.55,20914.0
2018-05-22 10:00:00,113.7,114.5,113.65,114.0,49693.0,113.7,114.5,113.65,114.0,49693.0
2018-05-22 10:30:00,113.98,114.05,113.45,113.75,23482.0,113.98,114.05,113.45,113.75,23482.0
2018-05-22 11:00:00,113.65,113.85,113.45,113.65,9054.0,113.65,113.85,113.45,113.65,9054.0
2018-05-22 11:30:00,113.5,113.95,113.45,113.7,19632.0,113.5,113.95,113.45,113.7,19632.0
2018-05-22 12:00:00,113.75,114.0,113.7,113.75,9434.0,113.75,114.0,113.7,113.75,9434.0
2018-05-22 12:30:00,113.75,113.85,113.4,113.53,11455.0,113.75,113.85,113.4,113.53,11455.0
2018-05-22 13:00:00,113.45,113.8,113.4,113.7,38880.0,113.45,113.8,113.4,113.7,38880.0
2018-05-22 13:30:00,113.75,114.15,113.6,114.05,14750.0,113.75,114.15,113.6,114.05,14750.0
2018-05-22 14:00:00,114.0,114.4,113.75,114.35,38625.0,114.0,114.4,113.75,114.35,38625.0
2018-05-22 14:30:00,114.28,114.55,114.27,114.35,12795.0,114.28,114.55,114.27,114.35,12795.0
2018-05-22 15:00:00,114.3,114.35,113.85,114.1,15831.0,114.3,114.35,113.85,114.1,15831.0
2018-05-22 15:30:00,114.1,114.5,114.0,114.15,70609.0,114.1,114.5,114.0,114.15,70609.0
2018-05-23 09:30:00,113.2,113.45,112.55,112.95,20232.0,113.2,113.45,112.55,112.95,20232.0
2018-05-23 10:00:00,112.95,114.0,112.65,113.65,11809.0,112.95,114.0,112.65,113.65,11809.0
2018-05-23 10:30:00,113.58,113.85,113.35,113.65,7881.0,113.58,113.85,113.35,113.65,7881.0
2018-05-23 11:00:00,113.61,114.1,113.4,113.95,8917.0,113.61,114.1,113.4,113.95,8917.0
2018-05-23 11:30:00,113.95,114.3,113.95,113.95,13430.0,113.95,114.3,113.95,113.95,13430.0
2018-05-23 12:00:00,113.9,114.18,113.9,113.95,11815.0,113.9,114.18,113.9,113.95,11815.0
2018-05-23 12:30:00,113.95,114.4,113.95,114.4,6543.0,113.95,114.4,113.95,114.4,6543.0
2018-05-23 13:00:00,114.25,114.25,113.7,113.8,9590.0,114.25,114.25,113.7,113.8,9590.0
2018-05-23 13:30:00,113.7,113.95,113.6,113.75,7700.0,113.7,113.95,113.6,113.75,7700.0
2018-05-23 14:00:00,113.8,114.85,113.7,114.4,13303.0,113.8,114.85,113.7,114.4,13303.0
2018-05-23 14:30:00,114.4,114.65,114.3,114.65,9721.0,114.4,114.65,114.3,114.65,9721.0
2018-05-23 15:00:00,114.7,115.15,114.65,114.85,23366.0,114.7,115.15,114.65,114.85,23366.0
2018-05-23 15:30:00,114.9,115.6,114.8,115.6,50249.0,114.9,115.6,114.8,115.6,50249.0
2018-05-24 09:30:00,115.6,116.34,115.3,115.7,24584.0,115.6,116.34,115.3,115.7,24584.0
2018-05-24 10:00:00,115.6,116.6,115.45,116.0,25156.0,115.6,116.6,115.45,116.0,25156.0
2018-05-24 10:30:00,115.85,115.85,115.05,115.2,18384.0,115.85,115.85,115.05,115.2,18384.0
2018-05-24 11:00:00,115.15,115.9,115.12,115.85,10155.0,115.15,115.9,115.12,115.85,10155.0
2018-05-24 11:30:00,115.9,116.6,115.9,116.35,16303.0,115.9,116.6,115.9,116.35,16303.0
2018-05-24 12:00:00,116.35,116.55,116.09,116.5,24877.0,116.35,116.55,116.09,116.5,24877.0
2018-05-24 12:30:00,116.55,116.65,116.2,116.55,14240.0,116.55,116.65,116.2,116.55,14240.0
2018-05-24 13:00:00,116.51,116.65,116.45,116.5,9090.0,116.51,116.65,116.45,116.5,9090.0
2018-05-24 13:30:00,116.48,116.48,116.1,116.25,13678.0,116.48,116.48,116.1,116.25,13678.0
2018-05-24 14:00:00,116.3,116.65,116.15,116.6,8908.0,116.3,116.65,116.15,116.6,8908.0
2018-05-24 14:30:00,116.6,117.1,116.6,116.8,12427.0,116.6,117.1,116.6,116.8,12427.0
2018-05-24 15:00:00,116.75,116.75,116.4,116.4,18958.0,116.75,116.75,116.4,116.4,18958.0
2018-05-24 15:30:00,116.35,116.5,116.2,116.35,39694.0,116.35,116.5,116.2,116.35,39694.0
2018-05-25 09:30:00,116.2,116.91,115.9,116.65,15330.0,116.2,116.91,115.9,116.65,15330.0
2018-05-25 10:00:00,116.6,118.5,116.58,118.3,31014.0,116.6,118.5,116.58,118.3,31014.0
2018-05-25 10:30:00,118.28,118.35,116.87,117.4,33946.0,118.28,118.35,116.87,117.4,33946.0
2018-05-25 11:00:00,117.45,117.75,117.45,117.75,9206.0,117.45,117.75,117.45,117.75,9206.0
2018-05-25 11:30:00,117.68,118.15,117.55,117.55,13099.0,117.68,118.15,117.55,117.55,13099.0
2018-05-25 12:00:00,117.5,117.55,117.15,117.23,7256.0,117.5,117.55,117.15,117.23,7256.0
2018-05-25 12:30:00,117.25,117.35,117.1,117.15,5452.0,117.25,117.35,117.1,117.15,5452.0
2018-05-25 13:00:00,117.15,117.25,116.95,117.25,6803.0,117.15,117.25,116.95,117.25,6803.0
2018-05-25 13:30:00,117.15,117.85,117.15,117.38,21034.0,117.15,117.85,117.15,117.38,21034.0
2018-05-25 14:00:00,117.3,117.6,117.19,117.5,5044.0,117.3,117.6,117.19,117.5,5044.0
2018-05-25 14:30:00,117.56,117.57,117.15,117.15,6569.0,117.56,117.57,117.15,117.15,6569.0
2018-05-25 15:00:00,117.15,117.45,117.12,117.25,6620.0,117.15,117.45,117.12,117.25,6620.0
2018-05-25 15:30:00,117.25,117.75,117.1,117.35,69953.0,117.25,117.75,117.1,117.35,69953.0
2018-05-29 09:30:00,116.35,117.85,116.35,117.85,33822.0,116.35,117.85,116.35,117.85,33822.0
2018-05-29 10:00:00,117.78,118.25,117.3,117.63,18372.0,117.78,118.25,117.3,117.63,18372.0
2018-05-29 10:30:00,117.6,118.13,117.22,118.0,17889.0,117.6,118.13,117.22,118.0,17889.0
2018-05-29 11:00:00,118.0,118.3,117.7,118.2,21757.0,118.0,118.3,117.7,118.2,21757.0
2018-05-29 11:30:00,118.05,118.28,117.45,117.73,11395.0,118.05,118.28,117.45,117.73,11395.0
2018-05-29 12:00:00,117.65,117.65,116.9,117.45,9016.0,117.65,117.65,116.9,117.45,9016.0
2018-05-29 12:30:00,117.5,118.05,117.5,117.83,11873.0,117.5,118.05,117.5,117.83,11873.0
2018-05-29 13:00:00,117.75,118.0,117.5,117.75,10676.0,117.75,118.0,117.5,117.75,10676.0
2018-05-29 13:30:00,117.75,118.3,117.67,118.15,13675.0,117.75,118.3,117.67,118.15,13675.0
2018-05-29 14:00:00,118.15,118.38,117.7,118.38,14081.0,118.15,118.38,117.7,118.38,14081.0
2018-05-29 14:30:00,118.25,118.6,117.9,118.05,18157.0,118.25,118.6,117.9,118.05,18157.0
2018-05-29 15:00:00,118.05,118.65,117.8,118.65,26745.0,118.05,118.65,117.8,118.65,26745.0
2018-05-29 15:30:00,118.6,119.15,118.55,118.9,64960.0,118.6,119.15,118.55,118.9,64960.0
2018-05-30 09:30:00,120.0,121.9,119.1,121.16,56324.0,120.0,121.9,119.1,121.16,56324.0
2018-05-30 10:00:00,121.23,121.45,120.55,121.1,27561.0,121.23,121.45,120.55,121.1,27561.0
2018-05-30 10:30:00,121.15,121.65,120.85,121.6,32643.0,121.15,121.65,120.85,121.6,32643.0
2018-05-30 11:00:00,121.63,122.25,121.4,121.6,27742.0,121.63,122.25,121.4,121.6,27742.0
2018-05-30 11:30:00,121.65,121.7,121.0,121.05,19070.0,121.65,121.7,121.0,121.05,19070.0
2018-05-30 12:00:00,121.15,121.25,120.45,120.8,27346.0,121.15,121.25,120.45,120.8,27346.0
2018-05-30 12:30:00,120.7,120.85,119.65,119.78,32271.0,120.7,120.85,119.65,119.78,32271.0
2018-05-30 13:00:00,119.85,120.2,119.55,120.0,13301.0,119.85,120.2,119.55,120.0,13301.0
2018-05-30 13:30:00,120.2,120.25,119.7,119.9,12352.0,120.2,120.25,119.7,119.9,12352.0
2018-05-30 14:00:00,119.85,120.15,119.65,119.95,16267.0,119.85,120.15,119.65,119.95,16267.0
2018-05-30 14:30:00,120.05,120.65,120.0,120.4,16598.0,120.05,120.65,120.0,120.4,16598.0
2018-05-30 15:00:00,120.4,120.4,119.95,120.2,19250.0,120.4,120.4,119.95,120.2,19250.0
2018-05-30 15:30:00,120.2,120.45,119.95,120.35,45800.0,120.2,120.45,119.95,120.35,45800.0
2018-05-31 09:30:00,120.35,121.88,119.9,121.45,45332.0,120.35,121.88,119.9,121.45,45332.0
2018-05-31 10:00:00,121.45,122.4,121.35,122.2,13281.0,121.45,122.4,121.35,122.2,13281.0
2018-05-31 10:30:00,122.2,122.25,121.35,121.85,12246.0,122.2,122.25,121.35,121.85,12246.0
2018-05-31 11:00:00,121.85,122.2,121.75,121.9,8950.0,121.85,122.2,121.75,121.9,8950.0
2018-05-31 11:30:00,121.88,122.75,121.87,122.55,13777.0,121.88,122.75,121.87,122.55,13777.0
2018-05-31 12:00:00,122.6,122.65,121.8,122.0,10551.0,122.6,122.65,121.8,122.0,10551.0
2018-05-31 12:30:00,122.0,122.0,121.7,122.0,11491.0,122.0,122.0,121.7,122.0,11491.0
2018-05-31 13:00:00,121.9,122.1,121.55,122.0,13487.0,121.9,122.1,121.55,122.0,13487.0
2018-05-31 13:30:00,121.95,122.1,121.28,121.3,7752.0,121.95,122.1,121.28,121.3,7752.0
2018-05-31 14:00:00,121.3,121.45,120.55,121.3,17948.0,121.3,121.45,120.55,121.3,17948.0
2018-05-31 14:30:00,121.3,121.3,120.95,121.2,13064.0,121.3,121.3,120.95,121.2,13064.0
2018-05-31 15:00:00,121.2,121.4,121.0,121.38,11857.0,121.2,121.4,121.0,121.38,11857.0
2018-05-31 15:30:00,121.45,121.7,121.17,121.25,47168.0,121.45,121.7,121.17,121.25,47168.0
2018-06-01 09:30:00,121.25,123.0,121.2,122.9,29269.0,121.25,123.0,121.2,122.9,29269.0
2018-06-01 10:00:00,122.8,123.7,122.75,123.53,70176.0,122.8,123.7,122.75,123.53,70176.0
2018-06-01 10:30:00,123.53,124.23,123.35,124.15,24117.0,123.53,124.23,123.35,124.15,24117.0
2018-06-01 11:00:00,124.2,125.05,123.95,124.95,23664.0,124.2,125.05,123.95,124.95,23664.0
2018-06-01 11:30:00,125.0,126.35,124.6,125.34,53408.0,125.0,126.35,124.6,125.34,53408.0
2018-06-01 12:00:00,125.4,126.2,125.15,125.6,43772.0,125.4,126.2,125.15,125.6,43772.0
2018-06-01 12:30:00,125.6,125.75,125.07,125.15,30012.0,125.6,125.75,125.07,125.15,30012.0
2018-06-01 13:00:00,125.1,125.7,125.0,125.35,17937.0,125.1,125.7,125.0,125.35,17937.0
2018-06-01 13:30:00,125.25,126.04,125.25,125.75,20781.0,125.25,126.04,125.25,125.75,20781.0
2018-06-01 14:00:00,125.7,125.73,125.15,125.4,27928.0,125.7,125.73,125.15,125.4,27928.0
2018-06-01 14:30:00,125.5,125.5,124.9,125.46,13480.0,125.5,125.5,124.9,125.46,13480.0
2018-06-01 15:00:00,125.45,125.6,125.15,125.55,21179.0,125.45,125.6,125.15,125.55,21179.0
2018-06-01 15:30:00,125.55,125.95,125.52,125.75,120700.0,125.55,125.95,125.52,125.75,120700.0
2018-06-04 09:30:00,125.95,127.15,125.65,126.0,52640.0,125.95,127.15,125.65,126.0,52640.0
2018-06-04 10:00:00,126.0,126.45,125.2,126.2,26435.0,126.0,126.45,125.2,126.2,26435.0
2018-06-04 10:30:00,126.0,127.15,125.95,127.05,23825.0,126.0,127.15,125.95,127.05,23825.0
2018-06-04 11:00:00,127.1,127.75,126.85,127.65,16397.0,127.1,127.75,126.85,127.65,16397.0
2018-06-04 11:30:00,127.65,128.1,127.4,127.85,14223.0,127.65,128.1,127.4,127.85,14223.0
2018-06-04 12:00:00,127.78,128.85,127.77,128.75,13188.0,127.78,128.85,127.77,128.75,13188.0
2018-06-04 12:30:00,128.75,129.1,128.4,128.4,34707.0,128.75,129.1,128.4,128.4,34707.0
2018-06-04 13:00:00,128.4,128.85,128.35,128.85,19991.0,128.4,128.85,128.35,128.85,19991.0
2018-06-04 13:30:00,128.91,129.0,128.32,128.64,45179.0,128.91,129.0,128.32,128.64,45179.0
2018-06-04 14:00:00,128.63,129.2,128.55,128.89,32078.0,128.63,129.2,128.55,128.89,32078.0
2018-06-04 14:30:00,128.9,129.15,128.89,129.15,17073.0,128.9,129.15,128.89,129.15,17073.0
2018-06-04 15:00:00,129.14,129.35,129.12,129.35,36652.0,129.14,129.35,129.12,129.35,36652.0
2018-06-04 15:30:00,129.25,130.05,129.15,129.85,129318.0,129.25,130.05,129.15,129.85,129318.0
2018-06-05 09:30:00,129.85,133.55,129.05,131.53,97584.0,129.85,133.55,129.05,131.53,97584.0
2018-06-05 10:00:00,131.53,133.15,130.97,133.0,113381.0,131.53,133.15,130.97,133.0,113381.0
2018-06-05 10:30:00,133.0,133.0,130.65,131.63,100858.0,133.0,133.0,130.65,131.63,100858.0
2018-06-05 11:00:00,131.65,131.75,130.9,131.15,21292.0,131.65,131.75,130.9,131.15,21292.0
2018-06-05 11:30:00,131.0,131.25,130.75,131.15,49840.0,131.0,131.25,130.75,131.15,49840.0
2018-06-05 12:00:00,131.1,131.15,130.7,131.0,86155.0,131.1,131.15,130.7,131.0,86155.0
2018-06-05 12:30:00,131.0,131.1,130.25,130.85,33832.0,131.0,131.1,130.25,130.85,33832.0
2018-06-05 13:00:00,130.9,131.09,130.8,131.05,13087.0,130.9,131.09,130.8,131.05,13087.0
2018-06-05 13:30:00,131.05,131.3,130.95,131.15,16618.0,131.05,131.3,130.95,131.15,16618.0
2018-06-05 14:00:00,131.2,132.15,130.95,132.15,24495.0,131.2,132.15,130.95,132.15,24495.0
2018-06-05 14:30:00,132.2,132.8,132.1,132.35,23636.0,132.2,132.8,132.1,132.35,23636.0
2018-06-05 15:00:00,132.3,132.4,131.9,132.0,33196.0,132.3,132.4,131.9,132.0,33196.0
2018-06-05 15:30:00,132.05,132.2,131.9,132.0,73091.0,132.05,132.2,131.9,132.0,73091.0
2018-06-06 09:30:00,132.4,132.4,130.8,130.85,24552.0,132.4,132.4,130.8,130.85,24552.0
2018-06-06 10:00:00,130.75,131.55,130.5,131.55,17654.0,130.75,131.55,130.5,131.55,17654.0
2018-06-06 10:30:00,131.55,131.8,131.25,131.8,20531.0,131.55,131.8,131.25,131.8,20531.0
2018-06-06 11:00:00,131.8,132.9,131.8,132.83,16434.0,131.8,132.9,131.8,132.83,16434.0
2018-06-06 11:30:00,132.8,132.95,132.4,132.65,13743.0,132.8,132.95,132.4,132.65,13743.0
2018-06-06 12:00:00,132.6,132.65,132.2,132.25,10061.0,132.6,132.65,132.2,132.25,10061.0
2018-06-06 12:30:00,132.3,132.9,132.22,132.9,43314.0,132.3,132.9,132.22,132.9,43314.0
2018-06-06 13:00:00,132.95,133.15,132.05,132.08,9808.0,132.95,133.15,132.05,132.08,9808.0
2018-06-06 13:30:00,132.15,132.2,131.3,131.6,18611.0,132.15,132.2,131.3,131.6,18611.0
2018-06-06 14:00:00,131.6,132.08,131.35,132.0,6251.0,131.6,132.08,131.35,132.0,6251.0
2018-06-06 14:30:00,132.08,132.85,132.07,132.85,8568.0,132.08,132.85,132.07,132.85,8568.0
2018-06-06 15:00:00,132.85,133.05,132.75,132.95,13054.0,132.85,133.05,132.75,132.95,13054.0
2018-06-06 15:30:00,132.86,133.02,132.6,132.95,39840.0,132.86,133.02,132.6,132.95,39840.0
2018-06-07 09:30:00,133.55,133.85,132.25,132.25,26230.0,133.55,133.85,132.25,132.25,26230.0
2018-06-07 10:00:00,132.2,132.2,128.55,128.72,51077.0,132.2,132.2,128.55,128.72,51077.0
2018-06-07 10:30:00,128.72,128.8,127.4,128.7,45910.0,128.72,128.8,127.4,128.7,45910.0
2018-06-07 11:00:00,128.63,128.88,126.82,126.95,29537.0,128.63,128.88,126.82,126.95,29537.0
2018-06-07 11:30:00,127.05,129.35,127.05,129.27,34988.0,127.05,129.35,127.05,129.27,34988.0
2018-06-07 12:00:00,129.05,129.25,127.7,128.0,16988.0,129.05,129.25,127.7,128.0,16988.0
2018-06-07 12:30:00,128.05,128.3,126.75,127.1,24714.0,128.05,128.3,126.75,127.1,24714.0
2018-06-07 13:00:00,126.91,127.05,126.05,126.1,20221.0,126.91,127.05,126.05,126.1,20221.0
2018-06-07 13:30:00,126.1,126.2,124.35,124.45,68072.0,126.1,126.2,124.35,124.45,68072.0
2018-06-07 14:00:00,124.55,125.3,123.7,124.85,49508.0,124.55,125.3,123.7,124.85,49508.0
2018-06-07 14:30:00,124.85,126.95,124.75,126.92,33023.0,124.85,126.95,124.75,126.92,33023.0
2018-06-07 15:00:00,126.88,127.95,126.87,127.4,60198.0,126.88,127.95,126.87,127.4,60198.0
2018-06-07 15:30:00,127.4,127.4,126.5,126.6,82493.0,127.4,127.4,126.5,126.6,82493.0
2018-06-08 09:30:00,126.3,128.5,124.7,127.5,51161.0,126.3,128.5,124.7,127.5,51161.0
2018-06-08 10:00:00,127.55,128.65,127.4,128.15,13178.0,127.55,128.65,127.4,128.15,13178.0
2018-06-08 10:30:00,127.9,128.05,126.5,127.18,14616.0,127.9,128.05,126.5,127.18,14616.0
2018-06-08 11:00:00,127.1,128.0,126.82,128.0,20357.0,127.1,128.0,126.82,128.0,20357.0
2018-06-08 11:30:00,127.9,128.3,127.5,128.05,11607.0,127.9,128.3,127.5,128.05,11607.0
2018-06-08 12:00:00,128.0,128.65,128.0,128.1,15352.0,128.0,128.65,128.0,128.1,15352.0
2018-06-08 12:30:00,128.0,128.2,128.0,128.05,6669.0,128.0,128.2,128.0,128.05,6669.0
2018-06-08 13:00:00,128.15,128.5,128.1,128.3,10083.0,128.15,128.5,128.1,128.3,10083.0
2018-06-08 13:30:00,128.35,128.7,128.2,128.2,11592.0,128.35,128.7,128.2,128.2,11592.0
2018-06-08 14:00:00,128.18,128.25,127.9,128.1,12022.0,128.18,128.25,127.9,128.1,12022.0
2018-06-08 14:30:00,128.05,128.15,127.7,127.7,19179.0,128.05,128.15,127.7,127.7,19179.0
2018-06-08 15:00:00,127.75,128.05,127.7,128.0,22730.0,127.75,128.05,127.7,128.0,22730.0
2018-06-08 15:30:00,128.0,128.3,127.9,128.0,54951.0,128.0,128.3,127.9,128.0,54951.0
2018-06-11 09:30:00,128.45,129.65,128.45,129.3,25349.0,128.45,129.65,128.45,129.3,25349.0
2018-06-11 10:00:00,129.5,129.7,128.75,128.95,20653.0,129.5,129.7,128.75,128.95,20653.0
2018-06-11 10:30:00,128.95,129.5,128.35,129.5,9597.0,128.95,129.5,128.35,129.5,9597.0
2018-06-11 11:00:00,129.4,130.2,129.25,130.05,10161.0,129.4,130.2,129.25,130.05,10161.0
2018-06-11 11:30:00,129.95,130.5,129.65,130.1,16512.0,129.95,130.5,129.65,130.1,16512.0
2018-06-11 12:00:00,129.95,130.15,129.9,130.1,11490.0,129.95,130.15,129.9,130.1,11490.0
2018-06-11 12:30:00,130.05,130.2,129.8,129.9,6718.0,130.05,130.2,129.8,129.9,6718.0
2018-06-11 13:00:00,129.8,129.8,129.35,129.7,5418.0,129.8,129.8,129.35,129.7,5418.0
2018-06-11 13:30:00,129.7,129.7,129.15,129.6,10539.0,129.7,129.7,129.15,129.6,10539.0
2018-06-11 14:00:00,129.45,129.7,129.35,129.5,14594.0,129.45,129.7,129.35,129.5,14594.0
2018-06-11 14:30:00,129.5,129.75,129.35,129.47,18890.0,129.5,129.75,129.35,129.47,18890.0
2018-06-11 15:00:00,129.47,130.05,129.45,129.9,28460.0,129.47,130.05,129.45,129.9,28460.0
2018-06-11 15:30:00,130.0,130.2,129.6,129.7,51879.0,130.0,130.2,129.6,129.7,51879.0
2018-06-12 09:30:00,130.0,131.1,130.0,130.2,22558.0,130.0,131.1,130.0,130.2,22558.0
2018-06-12 10:00:00,130.19,130.65,130.05,130.15,13426.0,130.19,130.65,130.05,130.15,13426.0
2018-06-12 10:30:00,130.4,131.5,130.4,131.35,9893.0,130.4,131.5,130.4,131.35,9893.0
2018-06-12 11:00:00,131.3,132.2,131.25,131.98,29028.0,131.3,132.2,131.25,131.98,29028.0
2018-06-12 11:30:00,132.0,132.1,131.55,131.7,35185.0,132.0,132.1,131.55,131.7,35185.0
2018-06-12 12:00:00,131.8,131.9,130.55,130.65,19699.0,131.8,131.9,130.55,130.65,19699.0
2018-06-12 12:30:00,130.65,131.05,130.6,130.8,10369.0,130.65,131.05,130.6,130.8,10369.0
2018-06-12 13:00:00,130.8,131.35,130.8,131.0,9261.0,130.8,131.35,130.8,131.0,9261.0
2018-06-12 13:30:00,131.0,131.55,130.9,131.5,25611.0,131.0,131.55,130.9,131.5,25611.0
2018-06-12 14:00:00,131.45,131.45,130.35,130.35,10178.0,131.45,131.45,130.35,130.35,10178.0
2018-06-12 14:30:00,130.4,131.1,130.35,130.75,12898.0,130.4,131.1,130.35,130.75,12898.0
2018-06-12 15:00:00,130.85,131.1,130.8,131.05,22862.0,130.85,131.1,130.8,131.05,22862.0
2018-06-12 15:30:00,131.0,131.25,130.77,131.2,65576.0,131.0,131.25,130.77,131.2,65576.0
2018-06-13 09:30:00,131.9,133.5,131.9,133.0,32197.0,131.9,133.5,131.9,133.0,32197.0
2018-06-13 10:00:00,133.1,133.3,132.7,132.72,21908.0,133.1,133.3,132.7,132.72,21908.0
2018-06-13 10:30:00,132.7,134.0,132.4,133.98,25739.0,132.7,134.0,132.4,133.98,25739.0
2018-06-13 11:00:00,134.05,135.05,134.05,134.7,19977.0,134.05,135.05,134.05,134.7,19977.0
2018-06-13 11:30:00,134.65,135.25,134.45,134.55,17825.0,134.65,135.25,134.45,134.55,17825.0
2018-06-13 12:00:00,134.65,134.8,134.0,134.15,21906.0,134.65,134.8,134.0,134.15,21906.0
2018-06-13 12:30:00,134.2,134.2,133.25,133.53,23431.0,134.2,134.2,133.25,133.53,23431.0
2018-06-13 13:00:00,133.5,133.55,133.0,133.0,13483.0,133.5,133.55,133.0,133.0,13483.0
2018-06-13 13:30:00,132.95,133.2,132.75,133.2,10516.0,132.95,133.2,132.75,133.2,10516.0
2018-06-13 14:00:00,133.1,133.3,132.1,132.5,13709.0,133.1,133.3,132.1,132.5,13709.0
2018-06-13 14:30:00,132.4,133.2,132.15,133.0,29538.0,132.4,133.2,132.15,133.0,29538.0
2018-06-13 15:00:00,133.0,133.35,132.35,132.55,28530.0,133.0,133.35,132.35,132.55,28530.0
2018-06-13 15:30:00,132.65,132.85,132.2,132.65,49079.0,132.65,132.85,132.2,132.65,49079.0
2018-06-14 09:30:00,133.25,135.15,133.25,134.4,44969.0,133.25,135.15,133.25,134.4,44969.0
2018-06-14 10:00:00,134.53,135.25,134.1,134.75,57333.0,134.53,135.25,134.1,134.75,57333.0
2018-06-14 10:30:00,134.9,134.9,133.05,133.25,28262.0,134.9,134.9,133.05,133.25,28262.0
2018-06-14 11:00:00,132.9,134.05,132.9,134.05,34089.0,132.9,134.05,132.9,134.05,34089.0
2018-06-14 11:30:00,134.25,135.6,134.25,135.0,46830.0,134.25,135.6,134.25,135.0,46830.0
2018-06-14 12:00:00,135.05,135.7,134.7,134.97,18407.0,135.05,135.7,134.7,134.97,18407.0
2018-06-14 12:30:00,135.0,135.08,134.1,134.15,16242.0,135.0,135.08,134.1,134.15,16242.0
2018-06-14 13:00:00,134.1,134.9,134.1,134.85,8645.0,134.1,134.9,134.1,134.85,8645.0
2018-06-14 13:30:00,134.85,134.95,134.55,134.65,6097.0,134.85,134.95,134.55,134.65,6097.0
2018-06-14 14:00:00,134.65,135.05,134.65,134.93,9898.0,134.65,135.05,134.65,134.93,9898.0
2018-06-14 14:30:00,135.0,135.0,134.1,134.2,8538.0,135.0,135.0,134.1,134.2,8538.0
2018-06-14 15:00:00,134.1,134.55,134.1,134.4,40245.0,134.1,134.55,134.1,134.4,40245.0
2018-06-14 15:30:00,134.4,134.75,134.3,134.65,72430.0,134.4,134.75,134.3,134.65,72430.0
2018-06-15 09:30:00,133.35,134.45,130.65,133.8,95247.0,133.35,134.45,130.65,133.8,95247.0
2018-06-15 10:00:00,133.75,135.75,133.1,135.6,52047.0,133.75,135.75,133.1,135.6,52047.0
2018-06-15 10:30:00,135.45,136.1,133.75,136.1,76406.0,135.45,136.1,133.75,136.1,76406.0
2018-06-15 11:00:00,136.0,136.75,135.5,135.7,21948.0,136.0,136.75,135.5,135.7,21948.0
2018-06-15 11:30:00,135.75,136.85,135.3,136.4,26939.0,135.75,136.85,135.3,136.4,26939.0
2018-06-15 12:00:00,136.45,137.55,136.4,136.85,20041.0,136.45,137.55,136.4,136.85,20041.0
2018-06-15 12:30:00,136.97,138.27,136.75,137.0,32837.0,136.97,138.27,136.75,137.0,32837.0
2018-06-15 13:00:00,137.15,137.35,136.95,137.25,9653.0,137.15,137.35,136.95,137.25,9653.0
2018-06-15 13:30:00,137.4,137.45,137.1,137.35,6019.0,137.4,137.45,137.1,137.35,6019.0
2018-06-15 14:00:00,137.4,137.45,136.4,136.43,22997.0,137.4,137.45,136.4,136.43,22997.0
2018-06-15 14:30:00,136.3,137.15,135.9,136.3,21717.0,136.3,137.15,135.9,136.3,21717.0
2018-06-15 15:00:00,136.28,136.5,136.15,136.4,11062.0,136.28,136.5,136.15,136.4,11062.0
2018-06-15 15:30:00,136.5,137.5,136.45,136.9,75768.0,136.5,137.5,136.45,136.9,75768.0
2018-06-18 09:30:00,136.45,138.05,135.6,136.7,79638.0,136.45,138.05,135.6,136.7,79638.0
2018-06-18 10:00:00,136.65,138.2,136.25,138.13,19667.0,136.65,138.2,136.25,138.13,19667.0
2018-06-18 10:30:00,138.1,139.85,137.6,139.83,52505.0,138.1,139.85,137.6,139.83,52505.0
2018-06-18 11:00:00,139.83,140.1,139.4,139.43,47506.0,139.83,140.1,139.4,139.43,47506.0
2018-06-18 11:30:00,139.45,140.0,139.0,140.0,46828.0,139.45,140.0,139.0,140.0,46828.0
2018-06-18 12:00:00,140.1,141.05,139.75,140.5,41215.0,140.1,141.05,139.75,140.5,41215.0
2018-06-18 12:30:00,140.5,141.7,140.07,141.33,70007.0,140.5,141.7,140.07,141.33,70007.0
2018-06-18 13:00:00,141.33,142.35,141.2,141.2,80755.0,141.33,142.35,141.2,141.2,80755.0
2018-06-18 13:30:00,141.2,141.75,140.82,141.07,27565.0,141.2,141.75,140.82,141.07,27565.0
2018-06-18 14:00:00,141.15,141.55,140.8,141.1,13658.0,141.15,141.55,140.8,141.1,13658.0
2018-06-18 14:30:00,141.25,141.25,140.4,140.8,32894.0,141.25,141.25,140.4,140.8,32894.0
2018-06-18 15:00:00,140.8,140.8,140.45,140.75,17510.0,140.8,140.8,140.45,140.75,17510.0
2018-06-18 15:30:00,140.75,140.8,140.2,140.3,49709.0,140.75,140.8,140.2,140.3,49709.0
2018-06-19 09:30:00,139.0,139.6,137.3,137.55,54054.0,139.0,139.6,137.3,137.55,54054.0
2018-06-19 10:00:00,137.5,137.5,134.05,134.05,56428.0,137.5,137.5,134.05,134.05,56428.0
2018-06-19 10:30:00,134.05,136.3,133.2,136.0,29657.0,134.05,136.3,133.2,136.0,29657.0
2018-06-19 11:00:00,135.9,137.0,135.75,136.8,27685.0,135.9,137.0,135.75,136.8,27685.0
2018-06-19 11:30:00,136.95,136.95,136.25,136.8,24790.0,136.95,136.95,136.25,136.8,24790.0
2018-06-19 12:00:00,136.85,137.32,136.4,137.3,12637.0,136.85,137.32,136.4,137.3,12637.0
2018-06-19 12:30:00,137.25,137.25,135.75,136.3,32697.0,137.25,137.25,135.75,136.3,32697.0
2018-06-19 13:00:00,136.3,136.4,135.95,136.4,11869.0,136.3,136.4,135.95,136.4,11869.0
2018-06-19 13:30:00,136.45,137.65,136.35,137.6,14455.0,136.45,137.65,136.35,137.6,14455.0
2018-06-19 14:00:00,137.55,138.25,137.52,138.2,12033.0,137.55,138.25,137.52,138.2,12033.0
2018-06-19 14:30:00,138.1,138.2,137.75,137.83,15801.0,138.1,138.2,137.75,137.83,15801.0
2018-06-19 15:00:00,137.9,138.6,137.84,138.2,18597.0,137.9,138.6,137.84,138.2,18597.0
2018-06-19 15:30:00,138.2,138.9,138.1,138.9,48438.0,138.2,138.9,138.1,138.9,48438.0
2018-06-20 09:30:00,140.15,141.25,138.35,140.75,51570.0,140.15,141.25,138.35,140.75,51570.0
2018-06-20 10:00:00,140.4,141.4,140.05,140.4,36658.0,140.4,141.4,140.05,140.4,36658.0
2018-06-20 10:30:00,140.4,141.65,140.3,141.4,20093.0,140.4,141.65,140.3,141.4,20093.0
2018-06-20 11:00:00,141.3,141.85,140.95,141.4,12642.0,141.3,141.85,140.95,141.4,12642.0
2018-06-20 11:30:00,141.4,142.25,141.15,141.55,18772.0,141.4,142.25,141.15,141.55,18772.0
2018-06-20 12:00:00,141.65,142.4,141.6,142.15,13911.0,141.65,142.4,141.6,142.15,13911.0
2018-06-20 12:30:00,142.1,142.22,141.85,141.85,9431.0,142.1,142.22,141.85,141.85,9431.0
2018-06-20 13:00:00,141.9,142.1,141.6,141.85,11036.0,141.9,142.1,141.6,141.85,11036.0
2018-06-20 13:30:00,141.85,143.0,141.85,142.6,21699.0,141.85,143.0,141.85,142.6,21699.0
2018-06-20 14:00:00,142.5,142.5,141.6,141.7,24750.0,142.5,142.5,141.6,141.7,24750.0
2018-06-20 14:30:00,141.75,142.1,141.65,142.05,14608.0,141.75,142.1,141.65,142.05,14608.0
2018-06-20 15:00:00,142.0,142.05,141.57,141.8,15979.0,142.0,142.05,141.57,141.8,15979.0
2018-06-20 15:30:00,141.75,142.2,141.7,142.1,82573.0,141.75,142.2,141.7,142.1,82573.0
2018-06-21 09:30:00,142.55,143.0,140.5,140.85,34969.0,142.55,143.0,140.5,140.85,34969.0
2018-06-21 10:00:00,140.4,140.5,137.0,137.5,39920.0,140.4,140.5,137.0,137.5,39920.0
2018-06-21 10:30:00,137.4,138.9,137.0,138.7,32683.0,137.4,138.9,137.0,138.7,32683.0
2018-06-21 11:00:00,138.4,139.95,138.23,139.75,11126.0,138.4,139.95,138.23,139.75,11126.0
2018-06-21 11:30:00,139.95,140.8,139.95,140.65,12237.0,139.95,140.8,139.95,140.65,12237.0
2018-06-21 12:00:00,140.5,140.53,139.55,139.95,13434.0,140.5,140.53,139.55,139.95,13434.0
2018-06-21 12:30:00,139.85,140.1,139.4,139.4,12361.0,139.85,140.1,139.4,139.4,12361.0
2018-06-21 13:00:00,139.43,140.05,139.3,139.9,9498.0,139.43,140.05,139.3,139.9,9498.0
2018-06-21 13:30:00,139.75,139.95,139.45,139.95,10645.0,139.75,139.95,139.45,139.95,10645.0
2018-06-21 14:00:00,140.0,140.7,139.95,140.3,18183.0,140.0,140.7,139.95,140.3,18183.0
2018-06-21 14:30:00,140.25,141.03,140.25,140.25,25507.0,140.25,141.03,140.25,140.25,25507.0
2018-06-21 15:00:00,140.3,140.45,139.55,140.1,37654.0,140.3,140.45,139.55,140.1,37654.0
2018-06-21 15:30:00,140.1,140.35,139.5,139.7,99308.0,140.1,140.35,139.5,139.7,99308.0
2018-06-22 09:30:00,139.45,139.45,133.35,133.88,110465.0,139.45,139.45,133.35,133.88,110465.0
2018-06-22 10:00:00,133.7,136.35,133.6,135.65,38689.0,133.7,136.35,133.6,135.65,38689.0
2018-06-22 10:30:00,135.47,135.65,134.92,135.65,26752.0,135.47,135.65,134.92,135.65,26752.0
2018-06-22 11:00:00,135.75,136.15,135.2,135.55,58529.0,135.75,136.15,135.2,135.55,58529.0
2018-06-22 11:30:00,135.7,136.45,134.9,135.85,52088.0,135.7,136.45,134.9,135.85,52088.0
2018-06-22 12:00:00,135.97,136.08,135.7,135.9,11586.0,135.97,136.08,135.7,135.9,11586.0
2018-06-22 12:30:00,135.9,136.65,135.8,136.35,9170.0,135.9,136.65,135.8,136.35,9170.0
2018-06-22 13:00:00,136.5,137.45,136.4,136.8,15745.0,136.5,137.45,136.4,136.8,15745.0
2018-06-22 13:30:00,136.8,137.15,136.6,136.7,11114.0,136.8,137.15,136.6,136.7,11114.0
2018-06-22 14:00:00,136.71,136.72,135.95,135.95,13371.0,136.71,136.72,135.95,135.95,13371.0
2018-06-22 14:30:00,135.85,136.05,135.45,135.95,22590.0,135.85,136.05,135.45,135.95,22590.0
2018-06-22 15:00:00,135.9,135.9,135.45,135.9,38435.0,135.9,135.9,135.45,135.9,38435.0
2018-06-22 15:30:00,135.85,136.3,135.45,135.6,96205.0,135.85,136.3,135.45,135.6,96205.0
2018-06-25 09:30:00,133.1,133.5,129.4,129.65,86865.0,133.1,133.5,129.4,129.65,86865.0
2018-06-25 10:00:00,130.0,130.3,127.2,129.25,133106.0,130.0,130.3,127.2,129.25,133106.0
2018-06-25 10:30:00,129.4,129.5,127.22,127.7,79454.0,129.4,129.5,127.22,127.7,79454.0
2018-06-25 11:00:00,127.8,127.9,126.65,126.75,51679.0,127.8,127.9,126.65,126.75,51679.0
2018-06-25 11:30:00,126.78,127.2,125.93,125.95,45494.0,126.78,127.2,125.93,125.95,45494.0
2018-06-25 12:00:00,125.93,126.0,124.62,125.75,49428.0,125.93,126.0,124.62,125.75,49428.0
2018-06-25 12:30:00,125.9,127.0,125.85,126.88,43219.0,125.9,127.0,125.85,126.88,43219.0
2018-06-25 13:00:00,126.87,126.95,125.85,126.4,26193.0,126.87,126.95,125.85,126.4,26193.0
2018-06-25 13:30:00,126.5,127.5,126.3,126.3,49395.0,126.5,127.5,126.3,126.3,49395.0
2018-06-25 14:00:00,126.4,126.7,125.9,126.2,35668.0,126.4,126.7,125.9,126.2,35668.0
2018-06-25 14:30:00,126.15,126.15,125.2,125.45,35527.0,126.15,126.15,125.2,125.45,35527.0
2018-06-25 15:00:00,125.45,125.65,124.8,125.0,50718.0,125.45,125.65,124.8,125.0,50718.0
2018-06-25 15:30:00,124.95,126.25,124.55,125.95,139915.0,124.95,126.25,124.55,125.95,139915.0
2018-06-26 09:30:00,126.6,128.38,125.75,126.05,59455.0,126.6,128.38,125.75,126.05,59455.0
2018-06-26 10:00:00,126.05,127.35,126.05,126.3,65935.0,126.05,127.35,126.05,126.3,65935.0
2018-06-26 10:30:00,126.2,126.95,125.7,126.1,29979.0,126.2,126.95,125.7,126.1,29979.0
2018-06-26 11:00:00,126.0,126.6,125.9,126.23,20553.0,126.0,126.6,125.9,126.23,20553.0
2018-06-26 11:30:00,126.23,126.75,126.2,126.65,31698.0,126.23,126.75,126.2,126.65,31698.0
2018-06-26 12:00:00,126.6,127.55,126.47,127.25,22486.0,126.6,127.55,126.47,127.25,22486.0
2018-06-26 12:30:00,127.45,128.65,127.4,128.55,24921.0,127.45,128.65,127.4,128.55,24921.0
2018-06-26 13:00:00,128.65,129.35,128.65,129.0,19488.0,128.65,129.35,128.65,129.0,19488.0
2018-06-26 13:30:00,128.95,129.35,128.75,128.97,19269.0,128.95,129.35,128.75,128.97,19269.0
2018-06-26 14:00:00,128.97,129.35,128.75,129.0,22078.0,128.97,129.35,128.75,129.0,22078.0
2018-06-26 14:30:00,129.05,129.3,128.85,129.05,19900.0,129.05,129.3,128.85,129.05,19900.0
2018-06-26 15:00:00,129.0,129.15,128.25,128.35,27026.0,129.0,129.15,128.25,128.35,27026.0
2018-06-26 15:30:00,128.4,129.0,128.4,128.6,92414.0,128.4,129.0,128.4,128.6,92414.0
2018-06-27 09:30:00,128.6,129.55,127.4,128.25,31631.0,128.6,129.55,127.4,128.25,31631.0
2018-06-27 10:00:00,128.24,128.45,127.05,127.95,15234.0,128.24,128.45,127.05,127.95,15234.0
2018-06-27 10:30:00,128.05,128.85,128.05,128.4,8978.0,128.05,128.85,128.05,128.4,8978.0
2018-06-27 11:00:00,128.4,128.4,127.5,127.75,8944.0,128.4,128.4,127.5,127.75,8944.0
2018-06-27 11:30:00,127.5,128.0,127.35,127.7,8691.0,127.5,128.0,127.35,127.7,8691.0
2018-06-27 12:00:00,127.65,128.0,127.22,127.4,8704.0,127.65,128.0,127.22,127.4,8704.0
2018-06-27 12:30:00,127.25,127.25,126.0,126.02,19997.0,127.25,127.25,126.0,126.02,19997.0
2018-06-27 13:00:00,126.0,126.15,123.05,123.1,65042.0,126.0,126.15,123.05,123.1,65042.0
2018-06-27 13:30:00,123.25,123.95,122.7,123.29,73910.0,123.25,123.95,122.7,123.29,73910.0
2018-06-27 14:00:00,123.23,123.55,122.65,122.8,44424.0,123.23,123.55,122.65,122.8,44424.0
2018-06-27 14:30:00,122.7,123.25,121.65,121.95,59018.0,122.7,123.25,121.65,121.95,59018.0
2018-06-27 15:00:00,121.95,123.05,121.5,123.04,42267.0,121.95,123.05,121.5,123.04,42267.0
2018-06-27 15:30:00,122.95,123.4,122.25,122.35,92865.0,122.95,123.4,122.25,122.35,92865.0
2018-06-28 09:30:00,121.6,124.85,121.6,123.63,34229.0,121.6,124.85,121.6,123.63,34229.0
2018-06-28 10:00:00,123.68,123.75,122.2,122.23,14088.0,123.68,123.75,122.2,122.23,14088.0
2018-06-28 10:30:00,122.3,122.65,121.6,122.25,30038.0,122.3,122.65,121.6,122.25,30038.0
2018-06-28 11:00:00,122.4,124.15,122.25,124.0,87944.0,122.4,124.15,122.25,124.0,87944.0
2018-06-28 11:30:00,123.95,124.18,123.1,123.6,18472.0,123.95,124.18,123.1,123.6,18472.0
2018-06-28 12:00:00,123.65,123.95,123.0,123.0,14276.0,123.65,123.95,123.0,123.0,14276.0
2018-06-28 12:30:00,123.15,124.5,122.85,124.5,24283.0,123.15,124.5,122.85,124.5,24283.0
2018-06-28 13:00:00,124.35,125.45,124.25,125.45,12810.0,124.35,125.45,124.25,125.45,12810.0
2018-06-28 13:30:00,125.55,126.75,125.55,126.35,72969.0,125.55,126.75,125.55,126.35,72969.0
2018-06-28 14:00:00,126.35,126.75,126.15,126.75,14557.0,126.35,126.75,126.15,126.75,14557.0
2018-06-28 14:30:00,126.8,127.13,126.3,127.1,16081.0,126.8,127.13,126.3,127.1,16081.0
2018-06-28 15:00:00,127.3,127.4,126.75,127.04,18064.0,127.3,127.4,126.75,127.04,18064.0
2018-06-28 15:30:00,127.0,127.05,126.35,126.55,56277.0,127.0,127.05,126.35,126.55,56277.0
2018-06-29 09:30:00,127.45,128.15,126.85,127.38,20920.0,127.45,128.15,126.85,127.38,20920.0
2018-06-29 10:00:00,127.45,128.2,126.45,126.7,13399.0,127.45,128.2,126.45,126.7,13399.0
2018-06-29 10:30:00,126.5,127.45,126.5,126.9,11475.0,126.5,127.45,126.5,126.9,11475.0
2018-06-29 11:00:00,126.85,126.85,125.4,125.55,11828.0,126.85,126.85,125.4,125.55,11828.0
2018-06-29 11:30:00,125.7,125.7,124.85,125.3,13593.0,125.7,125.7,124.85,125.3,13593.0
2018-06-29 12:00:00,125.15,125.78,125.15,125.6,8036.0,125.15,125.78,125.15,125.6,8036.0
2018-06-29 12:30:00,125.6,125.95,125.47,125.8,10113.0,125.6,125.95,125.47,125.8,10113.0
2018-06-29 13:00:00,125.75,126.2,125.65,126.2,4782.0,125.75,126.2,125.65,126.2,4782.0
2018-06-29 13:30:00,126.4,126.65,126.1,126.65,5821.0,126.4,126.65,126.1,126.65,5821.0
2018-06-29 14:00:00,126.7,126.7,126.05,126.53,6892.0,126.7,126.7,126.05,126.53,6892.0
2018-06-29 14:30:00,126.4,126.75,126.3,126.75,7092.0,126.4,126.75,126.3,126.75,7092.0
2018-06-29 15:00:00,126.8,126.8,126.15,126.2,12446.0,126.8,126.8,126.15,126.2,12446.0
2018-06-29 15:30:00,126.28,126.28,125.3,125.3,62858.0,126.28,126.28,125.3,125.3,62858.0
2018-07-02 09:30:00,124.95,126.75,124.25,126.45,40035.0,124.95,126.75,124.25,126.45,40035.0
2018-07-02 10:00:00,126.6,127.5,126.55,127.2,30357.0,126.6,127.5,126.55,127.2,30357.0
2018-07-02 10:30:00,127.45,127.75,126.85,127.25,12615.0,127.45,127.75,126.85,127.25,12615.0
2018-07-02 11:00:00,127.4,127.5,126.15,126.45,18922.0,127.4,127.5,126.15,126.45,18922.0
2018-07-02 11:30:00,126.3,127.0,126.1,126.9,10397.0,126.3,127.0,126.1,126.9,10397.0
2018-07-02 12:00:00,126.95,127.25,126.8,127.1,7992.0,126.95,127.25,126.8,127.1,7992.0
2018-07-02 12:30:00,127.0,127.4,126.8,127.15,13669.0,127.0,127.4,126.8,127.15,13669.0
2018-07-02 13:00:00,127.1,127.6,127.02,127.4,9036.0,127.1,127.6,127.02,127.4,9036.0
2018-07-02 13:30:00,127.43,128.0,127.37,128.0,22862.0,127.43,128.0,127.37,128.0,22862.0
2018-07-02 14:00:00,128.0,128.2,127.45,128.0,17631.0,128.0,128.2,127.45,128.0,17631.0
2018-07-02 14:30:00,128.18,128.18,127.4,127.45,11128.0,128.18,128.18,127.4,127.45,11128.0
2018-07-02 15:00:00,127.55,128.1,127.54,128.05,10314.0,127.55,128.1,127.54,128.05,10314.0
2018-07-02 15:30:00,128.0,128.2,127.55,128.15,48875.0,128.0,128.2,127.55,128.15,48875.0
2018-07-03 09:30:00,128.55,129.0,126.3,127.7,25115.0,128.55,129.0,126.3,127.7,25115.0
2018-07-03 10:00:00,127.95,128.25,127.5,127.6,13741.0,127.95,128.25,127.5,127.6,13741.0
2018-07-03 10:30:00,127.65,128.15,127.25,127.33,23324.0,127.65,128.15,127.25,127.33,23324.0
2018-07-03 11:00:00,127.4,127.4,126.75,127.2,13843.0,127.4,127.4,126.75,127.2,13843.0
2018-07-03 11:30:00,127.33,127.7,126.92,127.45,16690.0,127.33,127.7,126.92,127.45,16690.0
2018-07-03 12:00:00,127.55,127.55,126.75,127.0,18275.0,127.55,127.55,126.75,127.0,18275.0
2018-07-03 12:30:00,127.0,127.4,126.9,127.3,14708.0,127.0,127.4,126.9,127.3,14708.0
2018-07-05 09:30:00,127.4,129.65,127.4,128.3,59975.0,127.4,129.65,127.4,128.3,59975.0
2018-07-05 10:00:00,128.0,128.2,127.5,127.75,12476.0,128.0,128.2,127.5,127.75,12476.0
2018-07-05 10:30:00,127.6,128.2,127.05,128.0,24341.0,127.6,128.2,127.05,128.0,24341.0
2018-07-05 11:00:00,128.05,128.95,127.75,128.75,7952.0,128.05,128.95,127.75,128.75,7952.0
2018-07-05 11:30:00,128.7,128.9,128.17,128.18,4461.0,128.7,128.9,128.17,128.18,4461.0
2018-07-05 12:00:00,128.15,128.3,127.45,128.3,15752.0,128.15,128.3,127.45,128.3,15752.0
2018-07-05 12:30:00,128.4,128.45,127.95,128.3,6592.0,128.4,128.45,127.95,128.3,6592.0
2018-07-05 13:00:00,128.4,128.75,128.25,128.75,16146.0,128.4,128.75,128.25,128.75,16146.0
2018-07-05 13:30:00,128.7,129.03,128.45,128.65,7647.0,128.7,129.03,128.45,128.65,7647.0
2018-07-05 14:00:00,128.7,129.15,128.25,128.9,18654.0,128.7,129.15,128.25,128.9,18654.0
2018-07-05 14:30:00,128.8,129.15,128.55,128.9,9101.0,128.8,129.15,128.55,128.9,9101.0
2018-07-05 15:00:00,129.0,129.15,128.7,128.75,11752.0,129.0,129.15,128.7,128.75,11752.0
2018-07-05 15:30:00,128.75,128.9,128.4,128.8,48099.0,128.75,128.9,128.4,128.8,48099.0
2018-07-06 09:30:00,128.8,130.25,128.4,130.15,48413.0,128.8,130.25,128.4,130.15,48413.0
2018-07-06 10:00:00,130.1,130.65,129.4,130.1,41068.0,130.1,130.65,129.4,130.1,41068.0
2018-07-06 10:30:00,129.95,130.8,129.5,130.72,20892.0,129.95,130.8,129.5,130.72,20892.0
2018-07-06 11:00:00,130.9,131.15,130.43,130.75,25006.0,130.9,131.15,130.43,130.75,25006.0
2018-07-06 11:30:00,130.77,131.2,130.45,131.0,30152.0,130.77,131.2,130.45,131.0,30152.0
2018-07-06 12:00:00,131.1,131.36,130.75,131.1,19041.0,131.1,131.36,130.75,131.1,19041.0
2018-07-06 12:30:00,131.1,131.78,131.05,131.55,19020.0,131.1,131.78,131.05,131.55,19020.0
2018-07-06 13:00:00,131.55,131.8,131.0,131.25,16542.0,131.55,131.8,131.0,131.25,16542.0
2018-07-06 13:30:00,131.1,131.3,131.05,131.15,17889.0,131.1,131.3,131.05,131.15,17889.0
2018-07-06 14:00:00,131.1,131.2,130.95,131.1,16509.0,131.1,131.2,130.95,131.1,16509.0
2018-07-06 14:30:00,131.1,131.2,130.9,131.0,13800.0,131.1,131.2,130.9,131.0,13800.0
2018-07-06 15:00:00,131.0,131.1,130.85,130.95,20615.0,131.0,131.1,130.85,130.95,20615.0
2018-07-06 15:30:00,131.0,131.0,129.8,130.0,119322.0,131.0,131.0,129.8,130.0,119322.0
2018-07-09 09:30:00,131.3,132.28,130.17,130.55,19869.0,131.3,132.28,130.17,130.55,19869.0
2018-07-09 10:00:00,130.45,131.0,128.85,129.15,35700.0,130.45,131.0,128.85,129.15,35700.0
2018-07-09 10:30:00,129.1,130.0,129.05,129.7,28874.0,129.1,130.0,129.05,129.7,28874.0
2018-07-09 11:00:00,129.7,130.35,129.6,130.15,8073.0,129.7,130.35,129.6,130.15,8073.0
2018-07-09 11:30:00,130.1,130.35,129.8,130.05,7283.0,130.1,130.35,129.8,130.05,7283.0
2018-07-09 12:00:00,129.9,129.9,128.95,129.15,24103.0,129.9,129.9,128.95,129.15,24103.0
2018-07-09 12:30:00,129.05,129.75,128.95,129.75,8800.0,129.05,129.75,128.95,129.75,8800.0
2018-07-09 13:00:00,130.1,130.25,129.9,130.25,6287.0,130.1,130.25,129.9,130.25,6287.0
2018-07-09 13:30:00,130.29,130.6,130.29,130.6,5713.0,130.29,130.6,130.29,130.6,5713.0
2018-07-09 14:00:00,130.5,131.1,130.3,131.1,8546.0,130.5,131.1,130.3,131.1,8546.0
2018-07-09 14:30:00,131.15,131.35,130.6,130.7,13252.0,131.15,131.35,130.6,130.7,13252.0
2018-07-09 15:00:00,130.7,131.0,130.7,130.95,12308.0,130.7,131.0,130.7,130.95,12308.0
2018-07-09 15:30:00,130.95,131.63,130.8,131.15,89173.0,130.95,131.63,130.8,131.15,89173.0
2018-07-10 09:30:00,130.65,131.88,130.65,130.75,14417.0,130.65,131.88,130.65,130.75,14417.0
2018-07-10 10:00:00,131.0,131.1,129.77,130.7,12726.0,131.0,131.1,129.77,130.7,12726.0
2018-07-10 10:30:00,130.72,131.0,130.37,130.7,7287.0,130.72,131.0,130.37,130.7,7287.0
2018-07-10 11:00:00,130.63,130.85,129.8,129.8,10634.0,130.63,130.85,129.8,129.8,10634.0
2018-07-10 11:30:00,129.85,130.65,129.84,130.45,8259.0,129.85,130.65,129.84,130.45,8259.0
2018-07-10 12:00:00,130.4,130.47,129.85,130.46,5197.0,130.4,130.47,129.85,130.46,5197.0
2018-07-10 12:30:00,130.6,130.7,130.25,130.35,6559.0,130.6,130.7,130.25,130.35,6559.0
2018-07-10 13:00:00,130.3,130.4,130.1,130.1,5463.0,130.3,130.4,130.1,130.1,5463.0
2018-07-10 13:30:00,130.1,130.1,129.25,129.65,11659.0,130.1,130.1,129.25,129.65,11659.0
2018-07-10 14:00:00,129.6,129.7,129.45,129.7,7680.0,129.6,129.7,129.45,129.7,7680.0
2018-07-10 14:30:00,129.7,129.9,129.25,129.5,6520.0,129.7,129.9,129.25,129.5,6520.0
2018-07-10 15:00:00,129.54,130.0,129.35,129.6,10953.0,129.54,130.0,129.35,129.6,10953.0
2018-07-10 15:30:00,129.7,129.9,129.2,129.2,35115.0,129.7,129.9,129.2,129.2,35115.0
2018-07-11 09:30:00,127.8,128.8,126.27,128.75,88047.0,127.8,128.8,126.27,128.75,88047.0
2018-07-11 10:00:00,128.65,130.2,128.62,130.05,32296.0,128.65,130.2,128.62,130.05,32296.0
2018-07-11 10:30:00,130.1,130.1,128.66,128.95,17412.0,130.1,130.1,128.66,128.95,17412.0
2018-07-11 11:00:00,129.05,129.15,127.8,127.81,13773.0,129.05,129.15,127.8,127.81,13773.0
2018-07-11 11:30:00,127.8,128.15,127.3,127.85,14414.0,127.8,128.15,127.3,127.85,14414.0
2018-07-11 12:00:00,127.9,128.3,127.75,128.3,8188.0,127.9,128.3,127.75,128.3,8188.0
2018-07-11 12:30:00,128.25,128.3,127.85,128.1,17665.0,128.25,128.3,127.85,128.1,17665.0
2018-07-11 13:00:00,128.1,128.2,127.8,128.0,15780.0,128.1,128.2,127.8,128.0,15780.0
2018-07-11 13:30:00,127.95,128.3,127.85,128.25,30673.0,127.95,128.3,127.85,128.25,30673.0
2018-07-11 14:00:00,128.3,128.3,127.85,128.15,8696.0,128.3,128.3,127.85,128.15,8696.0
2018-07-11 14:30:00,128.18,128.18,127.8,127.8,17931.0,128.18,128.18,127.8,127.8,17931.0
2018-07-11 15:00:00,127.8,128.05,127.52,127.65,33606.0,127.8,128.05,127.52,127.65,33606.0
2018-07-11 15:30:00,127.7,128.25,127.5,127.65,99064.0,127.7,128.25,127.5,127.65,99064.0
2018-07-12 09:30:00,129.0,130.95,129.0,130.3,40992.0,129.0,130.95,129.0,130.3,40992.0
2018-07-12 10:00:00,130.45,131.2,129.55,129.75,27567.0,130.45,131.2,129.55,129.75,27567.0
2018-07-12 10:30:00,129.75,130.65,129.7,130.3,18923.0,129.75,130.65,129.7,130.3,18923.0
2018-07-12 11:00:00,130.25,130.9,130.24,130.58,15734.0,130.25,130.9,130.24,130.58,15734.0
2018-07-12 11:30:00,130.6,131.3,130.2,131.3,10413.0,130.6,131.3,130.2,131.3,10413.0
2018-07-12 12:00:00,131.25,131.65,130.95,131.65,10365.0,131.25,131.65,130.95,131.65,10365.0
2018-07-12 12:30:00,131.7,131.85,131.4,131.75,11489.0,131.7,131.85,131.4,131.75,11489.0
2018-07-12 13:00:00,131.8,132.5,131.45,132.5,17542.0,131.8,132.5,131.45,132.5,17542.0
2018-07-12 13:30:00,132.4,132.4,131.9,132.34,16975.0,132.4,132.4,131.9,132.34,16975.0
2018-07-12 14:00:00,132.4,132.75,132.3,132.65,17256.0,132.4,132.75,132.3,132.65,17256.0
2018-07-12 14:30:00,132.55,133.1,132.4,132.9,13537.0,132.55,133.1,132.4,132.9,13537.0
2018-07-12 15:00:00,132.8,132.95,132.5,132.6,22500.0,132.8,132.95,132.5,132.6,22500.0
2018-07-12 15:30:00,132.55,132.63,132.3,132.3,79002.0,132.55,132.63,132.3,132.3,79002.0
2018-07-13 09:30:00,132.15,133.03,131.0,131.0,22960.0,132.15,133.03,131.0,131.0,22960.0
2018-07-13 10:00:00,131.3,131.9,131.15,131.35,25311.0,131.3,131.9,131.15,131.35,25311.0
2018-07-13 10:30:00,131.35,131.99,131.1,131.85,5172.0,131.35,131.99,131.1,131.85,5172.0
2018-07-13 11:00:00,131.7,132.15,131.6,132.15,6239.0,131.7,132.15,131.6,132.15,6239.0
2018-07-13 11:30:00,132.25,132.25,131.45,131.75,5600.0,132.25,132.25,131.45,131.75,5600.0
2018-07-13 12:00:00,131.6,131.7,131.2,131.25,7401.0,131.6,131.7,131.2,131.25,7401.0
2018-07-13 12:30:00,131.3,131.35,130.9,131.2,9334.0,131.3,131.35,130.9,131.2,9334.0
2018-07-13 13:00:00,131.3,131.55,130.95,131.0,3256.0,131.3,131.55,130.95,131.0,3256.0
2018-07-13 13:30:00,131.1,131.1,130.7,130.95,6401.0,131.1,131.1,130.7,130.95,6401.0
2018-07-13 14:00:00,130.95,131.1,130.75,130.8,7444.0,130.95,131.1,130.75,130.8,7444.0
2018-07-13 14:30:00,130.9,131.65,130.8,131.55,16977.0,130.9,131.65,130.8,131.55,16977.0
2018-07-13 15:00:00,131.5,131.75,131.15,131.75,10295.0,131.5,131.75,131.15,131.75,10295.0
2018-07-13 15:30:00,131.85,132.25,131.82,131.9,36885.0,131.85,132.25,131.82,131.9,36885.0
2018-07-16 09:30:00,131.8,133.2,131.35,133.2,26453.0,131.8,133.2,131.35,133.2,26453.0
2018-07-16 10:00:00,133.3,133.8,132.75,133.8,14265.0,133.3,133.8,132.75,133.8,14265.0
2018-07-16 10:30:00,133.8,133.8,132.46,132.47,20808.0,133.8,133.8,132.46,132.47,20808.0
2018-07-16 11:00:00,132.3,132.8,132.3,132.6,5609.0,132.3,132.8,132.3,132.6,5609.0
2018-07-16 11:30:00,132.4,133.1,132.4,132.47,7708.0,132.4,133.1,132.4,132.47,7708.0
2018-07-16 12:00:00,132.4,132.4,132.0,132.4,2786.0,132.4,132.4,132.0,132.4,2786.0
2018-07-16 12:30:00,132.35,132.65,131.96,132.65,22306.0,132.35,132.65,131.96,132.65,22306.0
2018-07-16 13:00:00,132.65,132.7,132.42,132.58,4040.0,132.65,132.7,132.42,132.58,4040.0
2018-07-16 13:30:00,132.55,132.85,132.4,132.46,7578.0,132.55,132.85,132.4,132.46,7578.0
2018-07-16 14:00:00,132.4,132.5,131.85,132.0,6502.0,132.4,132.5,131.85,132.0,6502.0
2018-07-16 14:30:00,131.9,132.1,131.35,131.45,6125.0,131.9,132.1,131.35,131.45,6125.0
2018-07-16 15:00:00,131.43,132.1,131.4,132.0,20275.0,131.43,132.1,131.4,132.0,20275.0
2018-07-16 15:30:00,132.0,132.5,131.92,132.35,44413.0,132.0,132.5,131.92,132.35,44413.0
2018-07-17 09:30:00,131.5,132.7,130.45,132.7,18329.0,131.5,132.7,130.45,132.7,18329.0
2018-07-17 10:00:00,132.8,133.05,132.27,132.5,8988.0,132.8,133.05,132.27,132.5,8988.0
2018-07-17 10:30:00,132.4,133.25,132.35,132.65,16462.0,132.4,133.25,132.35,132.65,16462.0
2018-07-17 11:00:00,132.6,132.75,132.2,132.29,8060.0,132.6,132.75,132.2,132.29,8060.0
2018-07-17 11:30:00,132.2,133.18,132.05,132.95,6120.0,132.2,133.18,132.05,132.95,6120.0
2018-07-17 12:00:00,133.15,133.3,132.5,133.3,13453.0,133.15,133.3,132.5,133.3,13453.0
2018-07-17 12:30:00,133.3,133.65,133.3,133.35,5605.0,133.3,133.65,133.3,133.35,5605.0
2018-07-17 13:00:00,133.65,134.15,133.4,133.5,12551.0,133.65,134.15,133.4,133.5,12551.0
2018-07-17 13:30:00,133.5,133.73,133.4,133.55,6449.0,133.5,133.73,133.4,133.55,6449.0
2018-07-17 14:00:00,133.45,133.55,133.25,133.25,4814.0,133.45,133.55,133.25,133.25,4814.0
2018-07-17 14:30:00,133.3,133.45,133.1,133.1,28901.0,133.3,133.45,133.1,133.1,28901.0
2018-07-17 15:00:00,133.1,133.9,133.1,133.85,67028.0,133.1,133.9,133.1,133.85,67028.0
2018-07-17 15:30:00,133.9,133.9,133.5,133.7,51757.0,133.9,133.9,133.5,133.7,51757.0
2018-07-18 09:30:00,134.05,134.5,132.25,133.5,26598.0,134.05,134.5,132.25,133.5,26598.0
2018-07-18 10:00:00,133.58,134.15,131.79,132.0,33506.0,133.58,134.15,131.79,132.0,33506.0
2018-07-18 10:30:00,132.08,132.88,130.65,132.72,73834.0,132.08,132.88,130.65,132.72,73834.0
2018-07-18 11:00:00,132.65,133.25,132.55,133.1,8561.0,132.65,133.25,132.55,133.1,8561.0
2018-07-18 11:30:00,133.2,133.48,132.93,133.2,8840.0,133.2,133.48,132.93,133.2,8840.0
2018-07-18 12:00:00,133.15,133.15,132.65,133.0,3408.0,133.15,133.15,132.65,133.0,3408.0
2018-07-18 12:30:00,133.17,133.5,132.95,133.35,3400.0,133.17,133.5,132.95,133.35,3400.0
2018-07-18 13:00:00,133.25,133.55,133.15,133.25,11389.0,133.25,133.55,133.15,133.25,11389.0
2018-07-18 13:30:00,133.4,133.4,132.9,133.05,5867.0,133.4,133.4,132.9,133.05,5867.0
2018-07-18 14:00:00,133.05,133.55,133.0,133.55,20119.0,133.05,133.55,133.0,133.55,20119.0
2018-07-18 14:30:00,133.58,133.8,133.4,133.5,18473.0,133.58,133.8,133.4,133.5,18473.0
2018-07-18 15:00:00,133.63,134.25,133.6,133.75,13399.0,133.63,134.25,133.6,133.75,13399.0
2018-07-18 15:30:00,133.8,134.15,133.6,134.1,61913.0,133.8,134.15,133.6,134.1,61913.0
2018-07-19 09:30:00,133.85,135.5,133.62,134.18,23896.0,133.85,135.5,133.62,134.18,23896.0
2018-07-19 10:00:00,134.3,134.31,133.3,133.5,12925.0,134.3,134.31,133.3,133.5,12925.0
2018-07-19 10:30:00,133.5,133.85,133.2,133.75,16828.0,133.5,133.85,133.2,133.75,16828.0
2018-07-19 11:00:00,133.85,134.1,133.45,133.75,24986.0,133.85,134.1,133.45,133.75,24986.0
2018-07-19 11:30:00,133.7,133.75,133.2,133.2,7512.0,133.7,133.75,133.2,133.2,7512.0
2018-07-19 12:00:00,133.3,133.3,132.5,132.6,13399.0,133.3,133.3,132.5,132.6,13399.0
2018-07-19 12:30:00,132.65,132.7,132.1,132.3,6076.0,132.65,132.7,132.1,132.3,6076.0
2018-07-19 13:00:00,132.35,132.55,132.1,132.3,19983.0,132.35,132.55,132.1,132.3,19983.0
2018-07-19 13:30:00,132.25,132.95,132.1,132.95,14378.0,132.25,132.95,132.1,132.95,14378.0
2018-07-19 14:00:00,133.1,133.3,132.9,132.95,5586.0,133.1,133.3,132.9,132.95,5586.0
2018-07-19 14:30:00,132.9,132.9,132.65,132.75,5306.0,132.9,132.9,132.65,132.75,5306.0
2018-07-19 15:00:00,132.9,132.9,132.22,132.4,7452.0,132.9,132.9,132.22,132.4,7452.0
2018-07-19 15:30:00,132.45,132.85,132.4,132.85,26199.0,132.45,132.85,132.4,132.85,26199.0
2018-07-20 09:30:00,133.3,134.58,133.0,134.58,14160.0,133.3,134.58,133.0,134.58,14160.0
2018-07-20 10:00:00,134.65,134.9,133.55,133.6,7905.0,134.65,134.9,133.55,133.6,7905.0
2018-07-20 10:30:00,133.8,134.24,133.65,134.1,7346.0,133.8,134.24,133.65,134.1,7346.0
2018-07-20 11:00:00,134.0,134.1,133.65,133.8,40216.0,134.0,134.1,133.65,133.8,40216.0
2018-07-20 11:30:00,133.85,133.95,133.1,133.2,10616.0,133.85,133.95,133.1,133.2,10616.0
2018-07-20 12:00:00,133.05,133.4,132.9,133.3,4733.0,133.05,133.4,132.9,133.3,4733.0
2018-07-20 12:30:00,133.15,133.3,132.45,132.72,41802.0,133.15,133.3,132.45,132.72,41802.0
2018-07-20 13:00:00,132.8,132.9,132.45,132.73,14483.0,132.8,132.9,132.45,132.73,14483.0
2018-07-20 13:30:00,132.75,133.2,132.75,133.03,5508.0,132.75,133.2,132.75,133.03,5508.0
2018-07-20 14:00:00,132.97,133.1,132.7,132.8,6265.0,132.97,133.1,132.7,132.8,6265.0
2018-07-20 14:30:00,132.78,133.35,132.45,133.06,12209.0,132.78,133.35,132.45,133.06,12209.0
2018-07-20 15:00:00,133.05,133.6,133.05,133.55,11585.0,133.05,133.6,133.05,133.55,11585.0
2018-07-20 15:30:00,133.5,133.55,132.95,133.3,68310.0,133.5,133.55,132.95,133.3,68310.0
2018-07-23 09:30:00,132.8,133.48,131.7,133.1,27764.0,132.8,133.48,131.7,133.1,27764.0
2018-07-23 10:00:00,133.3,134.05,132.9,133.85,10037.0,133.3,134.05,132.9,133.85,10037.0
2018-07-23 10:30:00,133.9,134.7,133.45,133.6,11884.0,133.9,134.7,133.45,133.6,11884.0
2018-07-23 11:00:00,133.75,134.13,133.4,133.95,22341.0,133.75,134.13,133.4,133.95,22341.0
2018-07-23 11:30:00,134.0,134.65,133.95,134.2,47790.0,134.0,134.65,133.95,134.2,47790.0
2018-07-23 12:00:00,134.25,135.1,134.15,134.55,24220.0,134.25,135.1,134.15,134.55,24220.0
2018-07-23 12:30:00,134.6,134.75,134.1,134.1,10953.0,134.6,134.75,134.1,134.1,10953.0
2018-07-23 13:00:00,134.15,134.35,134.1,134.2,8366.0,134.15,134.35,134.1,134.2,8366.0
2018-07-23 13:30:00,134.13,134.25,133.7,134.0,25279.0,134.13,134.25,133.7,134.0,25279.0
2018-07-23 14:00:00,134.0,134.35,133.9,134.25,25382.0,134.0,134.35,133.9,134.25,25382.0
2018-07-23 14:30:00,134.25,134.4,134.02,134.25,34256.0,134.25,134.4,134.02,134.25,34256.0
2018-07-23 15:00:00,134.3,134.33,133.9,134.1,12648.0,134.3,134.33,133.9,134.1,12648.0
2018-07-23 15:30:00,134.15,134.23,133.85,133.9,60365.0,134.15,134.23,133.85,133.9,60365.0
2018-07-24 09:30:00,135.25,135.68,134.52,135.0,29096.0,135.25,135.68,134.52,135.0,29096.0
2018-07-24 10:00:00,135.1,135.55,134.75,135.1,12226.0,135.1,135.55,134.75,135.1,12226.0
2018-07-24 10:30:00,135.0,135.25,134.45,134.6,8933.0,135.0,135.25,134.45,134.6,8933.0
2018-07-24 11:00:00,134.5,134.5,133.21,133.4,17180.0,134.5,134.5,133.21,133.4,17180.0
2018-07-24 11:30:00,133.7,133.7,132.5,132.65,7897.0,133.7,133.7,132.5,132.65,7897.0
2018-07-24 12:00:00,132.65,132.7,131.95,132.0,16667.0,132.65,132.7,131.95,132.0,16667.0
2018-07-24 12:30:00,131.95,132.0,130.65,130.65,40046.0,131.95,132.0,130.65,130.65,40046.0
2018-07-24 13:00:00,130.8,131.7,130.65,131.05,38832.0,130.8,131.7,130.65,131.05,38832.0
2018-07-24 13:30:00,131.15,131.35,130.5,131.0,15847.0,131.15,131.35,130.5,131.0,15847.0
2018-07-24 14:00:00,131.1,131.4,130.5,131.0,24419.0,131.1,131.4,130.5,131.0,24419.0
2018-07-24 14:30:00,131.0,131.25,130.8,131.25,25021.0,131.0,131.25,130.8,131.25,25021.0
2018-07-24 15:00:00,131.2,132.1,131.15,131.9,34537.0,131.2,132.1,131.15,131.9,34537.0
2018-07-24 15:30:00,131.85,132.75,131.85,132.35,63766.0,131.85,132.75,131.85,132.35,63766.0
2018-07-25 09:30:00,132.4,134.85,132.4,133.72,23651.0,132.4,134.85,132.4,133.72,23651.0
2018-07-25 10:00:00,133.65,133.9,132.65,133.0,20301.0,133.65,133.9,132.65,133.0,20301.0
2018-07-25 10:30:00,133.05,133.65,132.8,133.65,13899.0,133.05,133.65,132.8,133.65,13899.0
2018-07-25 11:00:00,133.6,135.0,133.5,135.0,26605.0,133.6,135.0,133.5,135.0,26605.0
2018-07-25 11:30:00,135.05,135.35,134.4,135.3,12500.0,135.05,135.35,134.4,135.3,12500.0
2018-07-25 12:00:00,135.15,136.3,135.15,135.7,9002.0,135.15,136.3,135.15,135.7,9002.0
2018-07-25 12:30:00,135.75,136.3,135.7,135.78,9088.0,135.75,136.3,135.7,135.78,9088.0
2018-07-25 13:00:00,135.8,135.85,134.85,135.15,13934.0,135.8,135.85,134.85,135.15,13934.0
2018-07-25 13:30:00,135.2,135.2,134.8,135.0,7328.0,135.2,135.2,134.8,135.0,7328.0
2018-07-25 14:00:00,135.0,135.6,134.85,135.6,6899.0,135.0,135.6,134.85,135.6,6899.0
2018-07-25 14:30:00,135.75,136.05,135.15,135.2,9712.0,135.75,136.05,135.15,135.2,9712.0
2018-07-25 15:00:00,135.05,135.2,134.5,134.55,8169.0,135.05,135.2,134.5,134.55,8169.0
2018-07-25 15:30:00,134.65,135.4,134.45,135.3,65889.0,134.65,135.4,134.45,135.3,65889.0
2018-07-26 09:30:00,134.0,134.45,132.2,133.1,61652.0,134.0,134.45,132.2,133.1,61652.0
2018-07-26 10:00:00,133.1,135.2,133.1,134.9,23119.0,133.1,135.2,133.1,134.9,23119.0
2018-07-26 10:30:00,134.95,136.05,134.77,136.05,46694.0,134.95,136.05,134.77,136.05,46694.0
2018-07-26 11:00:00,136.05,136.75,135.1,136.6,25512.0,136.05,136.75,135.1,136.6,25512.0
2018-07-26 11:30:00,136.5,136.6,135.45,135.5,8957.0,136.5,136.6,135.45,135.5,8957.0
2018-07-26 12:00:00,135.3,135.35,133.68,133.85,7450.0,135.3,135.35,133.68,133.85,7450.0
2018-07-26 12:30:00,133.8,134.3,133.65,134.2,6924.0,133.8,134.3,133.65,134.2,6924.0
2018-07-26 13:00:00,134.3,134.9,134.2,134.83,6072.0,134.3,134.9,134.2,134.83,6072.0
2018-07-26 13:30:00,134.7,135.3,134.6,135.15,9855.0,134.7,135.3,134.6,135.15,9855.0
2018-07-26 14:00:00,135.15,135.25,134.85,134.9,9730.0,135.15,135.25,134.85,134.9,9730.0
2018-07-26 14:30:00,135.0,135.05,134.35,134.4,14557.0,135.0,135.05,134.35,134.4,14557.0
2018-07-26 15:00:00,134.55,134.95,134.45,134.6,11092.0,134.55,134.95,134.45,134.6,11092.0
2018-07-26 15:30:00,134.6,134.85,134.25,134.25,46163.0,134.6,134.85,134.25,134.25,46163.0
2018-07-27 09:30:00,134.3,135.15,131.7,132.2,27513.0,134.3,135.15,131.7,132.2,27513.0
2018-07-27 10:00:00,131.9,131.9,130.65,131.31,17297.0,131.9,131.9,130.65,131.31,17297.0
2018-07-27 10:30:00,131.35,132.0,130.15,130.45,25151.0,131.35,132.0,130.15,130.45,25151.0
2018-07-27 11:00:00,130.65,131.05,129.4,129.45,13167.0,130.65,131.05,129.4,129.45,13167.0
2018-07-27 11:30:00,129.3,130.1,129.3,129.55,7745.0,129.3,130.1,129.3,129.55,7745.0
2018-07-27 12:00:00,129.45,129.45,127.6,127.75,28730.0,129.45,129.45,127.6,127.75,28730.0
2018-07-27 12:30:00,127.7,127.8,125.77,125.77,45576.0,127.7,127.8,125.77,125.77,45576.0
2018-07-27 13:00:00,125.7,126.25,125.43,125.98,24824.0,125.7,126.25,125.43,125.98,24824.0
2018-07-27 13:30:00,125.95,128.1,125.82,128.1,22617.0,125.95,128.1,125.82,128.1,22617.0
2018-07-27 14:00:00,128.1,128.25,127.0,127.23,16475.0,128.1,128.25,127.0,127.23,16475.0
2018-07-27 14:30:00,127.1,127.65,126.9,127.3,25313.0,127.1,127.65,126.9,127.3,25313.0
2018-07-27 15:00:00,127.25,127.8,127.15,127.2,23906.0,127.25,127.8,127.15,127.2,23906.0
2018-07-27 15:30:00,127.23,128.15,127.22,127.85,86622.0,127.23,128.15,127.22,127.85,86622.0
2018-07-30 09:30:00,128.6,128.75,125.25,126.0,54391.0,128.6,128.75,125.25,126.0,54391.0
2018-07-30 10:00:00,126.05,127.35,125.8,126.95,52808.0,126.05,127.35,125.8,126.95,52808.0
2018-07-30 10:30:00,126.98,126.98,125.1,125.3,39767.0,126.98,126.98,125.1,125.3,39767.0
2018-07-30 11:00:00,125.4,125.5,123.75,124.2,28234.0,125.4,125.5,123.75,124.2,28234.0
2018-07-30 11:30:00,124.25,125.1,124.1,124.9,68085.0,124.25,125.1,124.1,124.9,68085.0
2018-07-30 12:00:00,124.95,124.95,123.25,123.8,28697.0,124.95,124.95,123.25,123.8,28697.0
2018-07-30 12:30:00,123.75,123.85,122.0,123.85,57202.0,123.75,123.85,122.0,123.85,57202.0
2018-07-30 13:00:00,123.65,124.15,123.0,124.05,45420.0,123.65,124.15,123.0,124.05,45420.0
2018-07-30 13:30:00,123.95,125.05,123.9,124.55,25560.0,123.95,125.05,123.9,124.55,25560.0
2018-07-30 14:00:00,124.45,124.85,123.9,124.0,17950.0,124.45,124.85,123.9,124.0,17950.0
2018-07-30 14:30:00,123.95,124.55,123.75,124.4,33665.0,123.95,124.55,123.75,124.4,33665.0
2018-07-30 15:00:00,124.35,124.9,124.35,124.65,54273.0,124.35,124.9,124.35,124.65,54273.0
2018-07-30 15:30:00,124.55,124.95,123.9,124.05,87208.0,124.55,124.95,123.9,124.05,87208.0
2018-07-31 09:30:00,124.2,126.65,123.8,124.55,53055.0,124.2,126.65,123.8,124.55,53055.0
2018-07-31 10:00:00,124.4,124.7,122.75,123.95,45471.0,124.4,124.7,122.75,123.95,45471.0
2018-07-31 10:30:00,123.9,124.5,123.6,124.15,25809.0,123.9,124.5,123.6,124.15,25809.0
2018-07-31 11:00:00,124.1,125.45,124.1,124.9,33103.0,124.1,125.45,124.1,124.9,33103.0
2018-07-31 11:30:00,125.0,126.2,124.75,126.2,33328.0,125.0,126.2,124.75,126.2,33328.0
2018-07-31 12:00:00,126.2,127.45,126.2,127.45,23342.0,126.2,127.45,126.2,127.45,23342.0
2018-07-31 12:30:00,127.45,127.58,126.17,126.3,21785.0,127.45,127.58,126.17,126.3,21785.0
2018-07-31 13:00:00,126.35,126.75,125.55,125.7,10897.0,126.35,126.75,125.55,125.7,10897.0
2018-07-31 13:30:00,125.65,125.75,125.15,125.2,14278.0,125.65,125.75,125.15,125.2,14278.0
2018-07-31 14:00:00,125.25,125.5,124.7,125.45,15321.0,125.25,125.5,124.7,125.45,15321.0
2018-07-31 14:30:00,125.4,125.6,124.95,125.0,8584.0,125.4,125.6,124.95,125.0,8584.0
2018-07-31 15:00:00,124.98,124.98,124.55,124.55,17993.0,124.98,124.98,124.55,124.55,17993.0
2018-07-31 15:30:00,124.62,124.62,123.5,124.1,114473.0,124.62,124.62,123.5,124.1,114473.0
2018-08-01 09:30:00,124.2,128.45,124.2,127.7,37003.0,124.2,128.45,124.2,127.7,37003.0
2018-08-01 10:00:00,127.5,128.95,127.05,127.9,28761.0,127.5,128.95,127.05,127.9,28761.0
2018-08-01 10:30:00,127.9,128.9,127.3,128.2,38080.0,127.9,128.9,127.3,128.2,38080.0
2018-08-01 11:00:00,128.25,129.05,127.95,128.7,49412.0,128.25,129.05,127.95,128.7,49412.0
2018-08-01 11:30:00,128.7,128.75,127.6,127.93,31220.0,128.7,128.75,127.6,127.93,31220.0
2018-08-01 12:00:00,128.05,129.15,128.0,128.6,26597.0,128.05,129.15,128.0,128.6,26597.0
2018-08-01 12:30:00,128.5,128.99,128.4,128.4,42557.0,128.5,128.99,128.4,128.4,42557.0
2018-08-01 13:00:00,128.4,128.8,127.8,128.75,67456.0,128.4,128.8,127.8,128.75,67456.0
2018-08-01 13:30:00,128.65,129.9,128.65,129.61,38662.0,128.65,129.9,128.65,129.61,38662.0
2018-08-01 14:00:00,129.75,130.5,129.5,129.9,48175.0,129.75,130.5,129.5,129.9,48175.0
2018-08-01 14:30:00,130.2,130.45,129.1,129.78,46860.0,130.2,130.45,129.1,129.78,46860.0
2018-08-01 15:00:00,129.75,130.25,128.72,128.97,50879.0,129.75,130.25,128.72,128.97,50879.0
2018-08-01 15:30:00,128.97,129.05,128.3,128.5,168390.0,128.97,129.05,128.3,128.5,168390.0
2018-08-02 09:30:00,119.8,124.4,119.0,123.1,285264.0,119.8,124.4,119.0,123.1,285264.0
2018-08-02 10:00:00,123.2,123.75,121.25,122.0,99823.0,123.2,123.75,121.25,122.0,99823.0
2018-08-02 10:30:00,121.95,122.7,121.33,121.35,129074.0,121.95,122.7,121.33,121.35,129074.0
2018-08-02 11:00:00,121.4,123.0,120.1,122.15,71540.0,121.4,123.0,120.1,122.15,71540.0
2018-08-02 11:30:00,122.23,124.15,121.87,122.9,63019.0,122.23,124.15,121.87,122.9,63019.0
2018-08-02 12:00:00,123.05,124.5,122.7,124.0,53236.0,123.05,124.5,122.7,124.0,53236.0
2018-08-02 12:30:00,124.05,124.2,123.3,123.4,33464.0,124.05,124.2,123.3,123.4,33464.0
2018-08-02 13:00:00,123.35,124.95,123.34,124.95,32446.0,123.35,124.95,123.34,124.95,32446.0
2018-08-02 13:30:00,124.95,125.7,124.0,125.45,42641.0,124.95,125.7,124.0,125.45,42641.0
2018-08-02 14:00:00,125.45,126.05,123.7,123.85,41315.0,125.45,126.05,123.7,123.85,41315.0
2018-08-02 14:30:00,123.9,124.3,122.1,122.3,52369.0,123.9,124.3,122.1,122.3,52369.0
2018-08-02 15:00:00,122.33,123.5,120.75,123.4,119095.0,122.33,123.5,120.75,123.4,119095.0
2018-08-02 15:30:00,123.43,123.43,121.85,122.75,139511.0,123.43,123.43,121.85,122.75,139511.0
2018-08-03 09:30:00,123.35,124.3,120.3,122.2,34648.0,123.35,124.3,120.3,122.2,34648.0
2018-08-03 10:00:00,122.2,123.1,121.45,122.15,19141.0,122.2,123.1,121.45,122.15,19141.0
2018-08-03 10:30:00,122.0,122.1,119.9,120.6,38871.0,122.0,122.1,119.9,120.6,38871.0
2018-08-03 11:00:00,120.6,121.35,119.85,120.85,24973.0,120.6,121.35,119.85,120.85,24973.0
2018-08-03 11:30:00,120.8,121.1,120.5,120.6,12687.0,120.8,121.1,120.5,120.6,12687.0
2018-08-03 12:00:00,120.75,121.12,120.6,120.65,23107.0,120.75,121.12,120.6,120.65,23107.0
2018-08-03 12:30:00,120.78,120.95,119.95,120.3,32199.0,120.78,120.95,119.95,120.3,32199.0
2018-08-03 13:00:00,120.45,120.6,119.95,119.96,41659.0,120.45,120.6,119.95,119.96,41659.0
2018-08-03 13:30:00,120.0,120.45,119.95,120.45,14564.0,120.0,120.45,119.95,120.45,14564.0
2018-08-03 14:00:00,120.3,120.65,119.95,120.65,12856.0,120.3,120.65,119.95,120.65,12856.0
2018-08-03 14:30:00,120.58,120.85,120.45,120.85,12280.0,120.58,120.85,120.45,120.85,12280.0
2018-08-03 15:00:00,120.86,120.93,120.0,120.25,25218.0,120.86,120.93,120.0,120.25,25218.0
2018-08-03 15:30:00,120.35,120.95,120.25,120.7,44623.0,120.35,120.95,120.25,120.7,44623.0
2018-08-06 09:30:00,120.55,123.68,120.0,122.77,36925.0,120.55,123.68,120.0,122.77,36925.0
2018-08-06 10:00:00,122.85,124.05,122.65,122.73,10585.0,122.85,124.05,122.65,122.73,10585.0
2018-08-06 10:30:00,122.85,123.2,122.21,122.95,13950.0,122.85,123.2,122.21,122.95,13950.0
2018-08-06 11:00:00,122.95,124.0,122.9,123.8,25981.0,122.95,124.0,122.9,123.8,25981.0
2018-08-06 11:30:00,123.8,124.8,123.75,124.3,25113.0,123.8,124.8,123.75,124.3,25113.0
2018-08-06 12:00:00,124.3,125.15,124.15,125.05,24422.0,124.3,125.15,124.15,125.05,24422.0
2018-08-06 12:30:00,125.05,125.65,124.95,125.6,33291.0,125.05,125.65,124.95,125.6,33291.0
2018-08-06 13:00:00,125.7,126.0,125.25,125.95,21860.0,125.7,126.0,125.25,125.95,21860.0
2018-08-06 13:30:00,125.9,126.15,124.9,125.0,42880.0,125.9,126.15,124.9,125.0,42880.0
2018-08-06 14:00:00,125.0,126.55,124.95,126.51,46850.0,125.0,126.55,124.95,126.51,46850.0
2018-08-06 14:30:00,126.4,126.8,126.35,126.68,25083.0,126.4,126.8,126.35,126.68,25083.0
2018-08-06 15:00:00,126.73,126.75,125.75,125.9,35148.0,126.73,126.75,125.75,125.9,35148.0
2018-08-06 15:30:00,125.9,125.95,125.35,125.5,86025.0,125.9,125.95,125.35,125.5,86025.0
2018-08-07 09:30:00,126.2,127.65,125.35,126.45,19930.0,126.2,127.65,125.35,126.45,19930.0
2018-08-07 10:00:00,126.4,127.55,126.25,127.55,18803.0,126.4,127.55,126.25,127.55,18803.0
2018-08-07 10:30:00,127.45,127.45,126.55,126.6,22292.0,127.45,127.45,126.55,126.6,22292.0
2018-08-07 11:00:00,126.65,127.5,126.52,126.75,16339.0,126.65,127.5,126.52,126.75,16339.0
2018-08-07 11:30:00,126.65,127.0,126.65,126.66,4641.0,126.65,127.0,126.65,126.66,4641.0
2018-08-07 12:00:00,126.65,127.15,126.6,127.05,10517.0,126.65,127.15,126.6,127.05,10517.0
2018-08-07 12:30:00,126.9,127.75,126.9,127.74,22613.0,126.9,127.75,126.9,127.74,22613.0
2018-08-07 13:00:00,127.6,127.6,126.8,126.85,18751.0,127.6,127.6,126.8,126.85,18751.0
2018-08-07 13:30:00,127.1,127.85,127.02,127.85,8973.0,127.1,127.85,127.02,127.85,8973.0
2018-08-07 14:00:00,127.85,127.95,127.4,127.65,7996.0,127.85,127.95,127.4,127.65,7996.0
2018-08-07 14:30:00,127.65,128.2,127.5,128.05,10541.0,127.65,128.2,127.5,128.05,10541.0
2018-08-07 15:00:00,128.01,128.13,127.5,127.5,16716.0,128.01,128.13,127.5,127.5,16716.0
2018-08-07 15:30:00,127.3,128.1,127.3,127.98,48743.0,127.3,128.1,127.3,127.98,48743.0
2018-08-08 09:30:00,128.1,129.6,126.95,129.3,31159.0,128.1,129.6,126.95,129.3,31159.0
2018-08-08 10:00:00,129.18,129.3,127.95,128.15,45579.0,129.18,129.3,127.95,128.15,45579.0
2018-08-08 10:30:00,128.25,129.1,127.7,129.03,21075.0,128.25,129.1,127.7,129.03,21075.0
2018-08-08 11:00:00,129.0,129.0,127.55,127.55,15459.0,129.0,129.0,127.55,127.55,15459.0
2018-08-08 11:30:00,127.75,128.75,127.35,127.75,46258.0,127.75,128.75,127.35,127.75,46258.0
2018-08-08 12:00:00,127.7,128.05,127.1,127.66,30246.0,127.7,128.05,127.1,127.66,30246.0
2018-08-08 12:30:00,127.85,128.1,127.6,127.9,8977.0,127.85,128.1,127.6,127.9,8977.0
2018-08-08 13:00:00,127.9,128.45,127.85,128.25,9470.0,127.9,128.45,127.85,128.25,9470.0
2018-08-08 13:30:00,128.25,128.7,128.2,128.58,10028.0,128.25,128.7,128.2,128.58,10028.0
2018-08-08 14:00:00,128.65,129.2,128.45,129.0,13327.0,128.65,129.2,128.45,129.0,13327.0
2018-08-08 14:30:00,129.04,129.05,128.2,128.25,12098.0,129.04,129.05,128.2,128.25,12098.0
2018-08-08 15:00:00,128.25,128.7,128.2,128.65,12095.0,128.25,128.7,128.2,128.65,12095.0
2018-08-08 15:30:00,128.65,128.95,128.2,128.3,70017.0,128.65,128.95,128.2,128.3,70017.0
2018-08-09 09:30:00,128.5,129.0,127.85,128.4,63571.0,128.5,129.0,127.85,128.4,63571.0
2018-08-09 10:00:00,128.4,128.98,128.35,128.4,42102.0,128.4,128.98,128.35,128.4,42102.0
2018-08-09 10:30:00,128.5,128.68,128.45,128.5,5702.0,128.5,128.68,128.45,128.5,5702.0
2018-08-09 11:00:00,128.65,129.65,128.5,129.6,15067.0,128.65,129.65,128.5,129.6,15067.0
2018-08-09 11:30:00,129.65,129.85,129.05,129.3,16290.0,129.65,129.85,129.05,129.3,16290.0
2018-08-09 12:00:00,129.35,129.9,129.15,129.55,14276.0,129.35,129.9,129.15,129.55,14276.0
2018-08-09 12:30:00,129.45,129.95,129.45,129.7,9869.0,129.45,129.95,129.45,129.7,9869.0
2018-08-09 13:00:00,129.65,129.7,129.4,129.4,14914.0,129.65,129.7,129.4,129.4,14914.0
2018-08-09 13:30:00,129.35,129.6,129.0,129.6,17414.0,129.35,129.6,129.0,129.6,17414.0
2018-08-09 14:00:00,129.6,129.8,129.3,129.35,22009.0,129.6,129.8,129.3,129.35,22009.0
2018-08-09 14:30:00,129.35,129.95,129.3,129.68,24967.0,129.35,129.95,129.3,129.68,24967.0
2018-08-09 15:00:00,129.65,129.8,129.5,129.65,22905.0,129.65,129.8,129.5,129.65,22905.0
2018-08-09 15:30:00,129.6,129.8,129.05,129.35,86338.0,129.6,129.8,129.05,129.35,86338.0
2018-08-10 09:30:00,128.1,130.38,128.1,129.88,16759.0,128.1,130.38,128.1,129.88,16759.0
2018-08-10 10:00:00,129.55,131.0,129.5,130.65,30706.0,129.55,131.0,129.5,130.65,30706.0
2018-08-10 10:30:00,130.8,130.85,130.1,130.58,36758.0,130.8,130.85,130.1,130.58,36758.0
2018-08-10 11:00:00,130.55,131.3,130.45,131.15,30147.0,130.55,131.3,130.45,131.15,30147.0
2018-08-10 11:30:00,131.05,131.37,130.75,131.13,7765.0,131.05,131.37,130.75,131.13,7765.0
2018-08-10 12:00:00,131.05,131.4,130.8,131.39,20590.0,131.05,131.4,130.8,131.39,20590.0
2018-08-10 12:30:00,131.45,132.25,131.45,131.95,15470.0,131.45,132.25,131.45,131.95,15470.0
2018-08-10 13:00:00,131.75,131.75,130.85,130.85,11348.0,131.75,131.75,130.85,130.85,11348.0
2018-08-10 13:30:00,130.7,130.95,129.8,129.85,53292.0,130.7,130.95,129.8,129.85,53292.0
2018-08-10 14:00:00,129.9,130.7,129.85,129.95,9461.0,129.9,130.7,129.85,129.95,9461.0
2018-08-10 14:30:00,129.95,130.45,129.95,130.3,10404.0,129.95,130.45,129.95,130.3,10404.0
2018-08-10 15:00:00,130.2,131.0,130.15,130.95,14126.0,130.2,131.0,130.15,130.95,14126.0
2018-08-10 15:30:00,130.9,131.0,130.55,130.6,26793.0,130.9,131.0,130.55,130.6,26793.0
2018-08-13 09:30:00,130.5,132.1,130.15,131.7,28754.0,130.5,132.1,130.15,131.7,28754.0
2018-08-13 10:00:00,131.5,132.15,131.25,132.0,20597.0,131.5,132.15,131.25,132.0,20597.0
2018-08-13 10:30:00,132.2,132.65,131.87,132.45,27574.0,132.2,132.65,131.87,132.45,27574.0
2018-08-13 11:00:00,132.4,132.4,131.0,131.0,51623.0,132.4,132.4,131.0,131.0,51623.0
2018-08-13 11:30:00,130.8,131.5,130.45,130.72,14650.0,130.8,131.5,130.45,130.72,14650.0
2018-08-13 12:00:00,130.8,131.25,130.8,130.88,28822.0,130.8,131.25,130.8,130.88,28822.0
2018-08-13 12:30:00,130.85,130.85,129.8,130.3,45540.0,130.85,130.85,129.8,130.3,45540.0
2018-08-13 13:00:00,130.3,130.7,129.9,130.6,12204.0,130.3,130.7,129.9,130.6,12204.0
2018-08-13 13:30:00,130.6,131.0,130.6,130.8,5964.0,130.6,131.0,130.6,130.8,5964.0
2018-08-13 14:00:00,130.9,131.23,130.7,130.9,10133.0,130.9,131.23,130.7,130.9,10133.0
2018-08-13 14:30:00,131.0,131.2,130.5,130.6,11408.0,131.0,131.2,130.5,130.6,11408.0
2018-08-13 15:00:00,130.5,130.8,130.2,130.2,20911.0,130.5,130.8,130.2,130.2,20911.0
2018-08-13 15:30:00,130.2,131.35,130.05,130.95,76239.0,130.2,131.35,130.05,130.95,76239.0
2018-08-14 09:30:00,131.5,131.85,127.6,128.15,38562.0,131.5,131.85,127.6,128.15,38562.0
2018-08-14 10:00:00,128.25,130.05,128.0,129.85,45218.0,128.25,130.05,128.0,129.85,45218.0
2018-08-14 10:30:00,130.0,130.8,129.9,130.7,15210.0,130.0,130.8,129.9,130.7,15210.0
2018-08-14 11:00:00,130.95,131.9,130.85,131.85,12157.0,130.95,131.9,130.85,131.85,12157.0
2018-08-14 11:30:00,131.85,131.85,130.75,130.75,12136.0,131.85,131.85,130.75,130.75,12136.0
2018-08-14 12:00:00,130.8,130.9,130.55,130.65,16267.0,130.8,130.9,130.55,130.65,16267.0
2018-08-14 12:30:00,130.7,131.5,130.6,131.05,15586.0,130.7,131.5,130.6,131.05,15586.0
2018-08-14 13:00:00,131.0,131.1,130.25,130.3,10348.0,131.0,131.1,130.25,130.3,10348.0
2018-08-14 13:30:00,130.4,131.05,130.4,130.85,7722.0,130.4,131.05,130.4,130.85,7722.0
2018-08-14 14:00:00,130.8,130.9,130.45,130.55,10244.0,130.8,130.9,130.45,130.55,10244.0
2018-08-14 14:30:00,130.65,130.9,130.6,130.78,8969.0,130.65,130.9,130.6,130.78,8969.0
2018-08-14 15:00:00,130.8,130.95,130.65,130.85,14386.0,130.8,130.95,130.65,130.85,14386.0
2018-08-14 15:30:00,130.8,131.1,130.55,130.75,47426.0,130.8,131.1,130.55,130.75,47426.0
2018-08-15 09:30:00,129.7,130.7,127.1,127.2,42285.0,129.7,130.7,127.1,127.2,42285.0
2018-08-15 10:00:00,127.18,127.4,124.8,124.9,68776.0,127.18,127.4,124.8,124.9,68776.0
2018-08-15 10:30:00,124.7,125.95,124.15,124.95,40412.0,124.7,125.95,124.15,124.95,40412.0
2018-08-15 11:00:00,124.9,126.45,124.25,126.35,47902.0,124.9,126.45,124.25,126.35,47902.0
2018-08-15 11:30:00,126.35,126.9,125.3,125.4,12011.0,126.35,126.9,125.3,125.4,12011.0
2018-08-15 12:00:00,125.55,126.0,125.15,125.75,12108.0,125.55,126.0,125.15,125.75,12108.0
2018-08-15 12:30:00,125.95,126.15,125.15,125.15,15216.0,125.95,126.15,125.15,125.15,15216.0
2018-08-15 13:00:00,125.25,125.65,124.45,124.65,9616.0,125.25,125.65,124.45,124.65,9616.0
2018-08-15 13:30:00,124.75,125.05,124.6,124.75,19296.0,124.75,125.05,124.6,124.75,19296.0
2018-08-15 14:00:00,124.75,125.0,124.15,124.3,26483.0,124.75,125.0,124.15,124.3,26483.0
2018-08-15 14:30:00,124.25,124.35,123.9,124.15,25253.0,124.25,124.35,123.9,124.15,25253.0
2018-08-15 15:00:00,124.25,125.4,124.25,125.4,25031.0,124.25,125.4,124.25,125.4,25031.0
2018-08-15 15:30:00,125.4,126.1,125.4,125.8,48355.0,125.4,126.1,125.4,125.8,48355.0
2018-08-16 09:30:00,126.9,126.9,124.3,124.75,44327.0,126.9,126.9,124.3,124.75,44327.0
2018-08-16 10:00:00,124.85,126.25,124.7,126.05,32964.0,124.85,126.25,124.7,126.05,32964.0
2018-08-16 10:30:00,126.0,126.55,125.48,125.7,23177.0,126.0,126.55,125.48,125.7,23177.0
2018-08-16 11:00:00,125.7,126.7,125.65,126.15,16126.0,125.7,126.7,125.65,126.15,16126.0
2018-08-16 11:30:00,126.13,126.95,125.75,126.6,42145.0,126.13,126.95,125.75,126.6,42145.0
2018-08-16 12:00:00,126.55,126.55,126.1,126.45,7710.0,126.55,126.55,126.1,126.45,7710.0
2018-08-16 12:30:00,126.55,126.65,126.15,126.45,11300.0,126.55,126.65,126.15,126.45,11300.0
2018-08-16 13:00:00,126.35,126.4,126.05,126.15,3800.0,126.35,126.4,126.05,126.15,3800.0
2018-08-16 13:30:00,126.2,126.3,125.15,125.25,15195.0,126.2,126.3,125.15,125.25,15195.0
2018-08-16 14:00:00,125.3,125.9,125.25,125.5,68034.0,125.3,125.9,125.25,125.5,68034.0
2018-08-16 14:30:00,125.5,126.4,125.4,126.05,16250.0,125.5,126.4,125.4,126.05,16250.0
2018-08-16 15:00:00,126.0,126.1,125.35,125.35,15464.0,126.0,126.1,125.35,125.35,15464.0
2018-08-16 15:30:00,125.35,125.35,124.8,124.9,46078.0,125.35,125.35,124.8,124.9,46078.0
2018-08-17 09:30:00,125.25,125.45,123.35,124.05,18573.0,125.25,125.45,123.35,124.05,18573.0
2018-08-17 10:00:00,124.15,124.55,122.45,123.25,93417.0,124.15,124.55,122.45,123.25,93417.0
2018-08-17 10:30:00,123.15,123.85,122.6,122.8,17503.0,123.15,123.85,122.6,122.8,17503.0
2018-08-17 11:00:00,122.65,123.8,122.45,123.55,22564.0,122.65,123.8,122.45,123.55,22564.0
2018-08-17 11:30:00,123.7,124.1,123.5,123.95,13302.0,123.7,124.1,123.5,123.95,13302.0
2018-08-17 12:00:00,123.9,124.1,123.55,123.85,36867.0,123.9,124.1,123.55,123.85,36867.0
2018-08-17 12:30:00,123.85,123.95,123.5,123.85,12841.0,123.85,123.95,123.5,123.85,12841.0
2018-08-17 13:00:00,123.8,124.05,123.65,123.75,12842.0,123.8,124.05,123.65,123.75,12842.0
2018-08-17 13:30:00,123.85,124.15,123.8,123.85,9522.0,123.85,124.15,123.8,123.85,9522.0
2018-08-17 14:00:00,123.85,124.9,123.85,124.75,11355.0,123.85,124.9,123.85,124.75,11355.0
2018-08-17 14:30:00,124.85,125.05,124.4,125.0,11836.0,124.85,125.05,124.4,125.0,11836.0
2018-08-17 15:00:00,125.0,125.15,124.75,124.9,25900.0,125.0,125.15,124.75,124.9,25900.0
2018-08-17 15:30:00,124.9,125.75,124.8,125.7,96921.0,124.9,125.75,124.8,125.7,96921.0
2018-08-20 09:30:00,125.85,126.2,123.75,124.1,20334.0,125.85,126.2,123.75,124.1,20334.0
2018-08-20 10:00:00,124.55,125.85,124.55,125.6,14942.0,124.55,125.85,124.55,125.6,14942.0
2018-08-20 10:30:00,125.5,125.73,124.52,124.53,23830.0,125.5,125.73,124.52,124.53,23830.0
2018-08-20 11:00:00,124.41,125.63,124.4,125.6,7248.0,124.41,125.63,124.4,125.6,7248.0
2018-08-20 11:30:00,125.6,126.1,125.52,125.6,15610.0,125.6,126.1,125.52,125.6,15610.0
2018-08-20 12:00:00,125.55,125.8,125.3,125.6,22412.0,125.55,125.8,125.3,125.6,22412.0
2018-08-20 12:30:00,125.73,126.65,125.55,126.13,33391.0,125.73,126.65,125.55,126.13,33391.0
2018-08-20 13:00:00,126.1,126.15,125.25,125.98,19233.0,126.1,126.15,125.25,125.98,19233.0
2018-08-20 13:30:00,126.09,126.1,125.8,126.0,10980.0,126.09,126.1,125.8,126.0,10980.0
2018-08-20 14:00:00,126.05,126.15,125.8,125.95,14258.0,126.05,126.15,125.8,125.95,14258.0
2018-08-20 14:30:00,125.96,126.45,125.9,126.45,28147.0,125.96,126.45,125.9,126.45,28147.0
2018-08-20 15:00:00,126.54,127.05,126.35,126.85,23982.0,126.54,127.05,126.35,126.85,23982.0
2018-08-20 15:30:00,126.9,126.98,126.45,126.55,23506.0,126.9,126.98,126.45,126.55,23506.0
2018-08-21 09:30:00,127.0,131.2,127.0,131.15,273872.0,127.0,131.2,127.0,131.15,273872.0
2018-08-21 10:00:00,131.15,132.4,130.55,131.7,45362.0,131.15,132.4,130.55,131.7,45362.0
2018-08-21 10:30:00,131.7,132.85,131.7,132.66,22297.0,131.7,132.85,131.7,132.66,22297.0
2018-08-21 11:00:00,132.85,132.85,131.05,131.05,21539.0,132.85,132.85,131.05,131.05,21539.0
2018-08-21 11:30:00,130.94,131.75,130.85,131.45,43517.0,130.94,131.75,130.85,131.45,43517.0
2018-08-21 12:00:00,131.55,132.5,131.55,132.3,11742.0,131.55,132.5,131.55,132.3,11742.0
2018-08-21 12:30:00,132.45,132.6,132.15,132.16,13990.0,132.45,132.6,132.15,132.16,13990.0
2018-08-21 13:00:00,132.15,132.5,131.85,132.05,6221.0,132.15,132.5,131.85,132.05,6221.0
2018-08-21 13:30:00,132.0,132.3,131.85,132.0,6072.0,132.0,132.3,131.85,132.0,6072.0
2018-08-21 14:00:00,131.85,131.95,131.45,131.75,6384.0,131.85,131.95,131.45,131.75,6384.0
2018-08-21 14:30:00,131.7,131.85,130.85,131.0,8072.0,131.7,131.85,130.85,131.0,8072.0
2018-08-21 15:00:00,131.15,132.0,131.15,131.85,13982.0,131.15,132.0,131.15,131.85,13982.0
2018-08-21 15:30:00,131.85,132.25,131.65,131.85,62895.0,131.85,132.25,131.65,131.85,62895.0
2018-08-22 09:30:00,131.4,133.9,131.4,132.35,18809.0,131.4,133.9,131.4,132.35,18809.0
2018-08-22 10:00:00,132.2,132.75,131.5,131.5,26344.0,132.2,132.75,131.5,131.5,26344.0
2018-08-22 10:30:00,131.65,133.55,131.65,133.5,17388.0,131.65,133.55,131.65,133.5,17388.0
2018-08-22 11:00:00,133.45,134.0,132.95,134.0,9532.0,133.45,134.0,132.95,134.0,9532.0
2018-08-22 11:30:00,134.0,134.4,133.9,134.4,9160.0,134.0,134.4,133.9,134.4,9160.0
2018-08-22 12:00:00,134.5,134.7,133.75,134.35,22201.0,134.5,134.7,133.75,134.35,22201.0
2018-08-22 12:30:00,134.35,135.45,134.1,134.8,26190.0,134.35,135.45,134.1,134.8,26190.0
2018-08-22 13:00:00,134.65,135.25,134.5,134.72,16620.0,134.65,135.25,134.5,134.72,16620.0
2018-08-22 13:30:00,134.75,135.2,134.75,135.15,12581.0,134.75,135.2,134.75,135.15,12581.0
2018-08-22 14:00:00,135.1,135.4,134.65,134.8,22468.0,135.1,135.4,134.65,134.8,22468.0
2018-08-22 14:30:00,134.8,135.0,134.55,134.95,10472.0,134.8,135.0,134.55,134.95,10472.0
2018-08-22 15:00:00,135.0,135.25,134.85,134.9,18556.0,135.0,135.25,134.85,134.9,18556.0
2018-08-22 15:30:00,134.85,135.05,134.4,134.7,47227.0,134.85,135.05,134.4,134.7,47227.0
2018-08-23 09:30:00,135.0,136.15,134.37,135.43,30421.0,135.0,136.15,134.37,135.43,30421.0
2018-08-23 10:00:00,135.4,137.45,135.15,137.45,37063.0,135.4,137.45,135.15,137.45,37063.0
2018-08-23 10:30:00,137.5,137.5,136.8,136.85,19194.0,137.5,137.5,136.8,136.85,19194.0
2018-08-23 11:00:00,136.83,137.08,135.8,136.35,37078.0,136.83,137.08,135.8,136.35,37078.0
2018-08-23 11:30:00,136.28,136.7,134.95,136.7,46958.0,136.28,136.7,134.95,136.7,46958.0
2018-08-23 12:00:00,136.6,137.88,136.6,137.69,58362.0,136.6,137.88,136.6,137.69,58362.0
2018-08-23 12:30:00,137.63,137.63,136.97,137.2,18109.0,137.63,137.63,136.97,137.2,18109.0
2018-08-23 13:00:00,137.25,137.7,137.1,137.65,9887.0,137.25,137.7,137.1,137.65,9887.0
2018-08-23 13:30:00,137.65,137.9,137.6,137.8,12471.0,137.65,137.9,137.6,137.8,12471.0
2018-08-23 14:00:00,137.8,138.45,137.5,137.5,13477.0,137.8,138.45,137.5,137.5,13477.0
2018-08-23 14:30:00,137.35,137.6,137.22,137.6,10896.0,137.35,137.6,137.22,137.6,10896.0
2018-08-23 15:00:00,137.6,137.9,137.1,137.2,15986.0,137.6,137.9,137.1,137.2,15986.0
2018-08-23 15:30:00,137.3,137.4,136.95,137.15,64216.0,137.3,137.4,136.95,137.15,64216.0
2018-08-24 09:30:00,138.1,140.5,138.0,139.85,24820.0,138.1,140.5,138.0,139.85,24820.0
2018-08-24 10:00:00,140.0,140.75,139.65,140.2,16497.0,140.0,140.75,139.65,140.2,16497.0
2018-08-24 10:30:00,140.45,141.55,140.45,141.55,26518.0,140.45,141.55,140.45,141.55,26518.0
2018-08-24 11:00:00,141.55,141.75,140.9,141.05,14144.0,141.55,141.75,140.9,141.05,14144.0
2018-08-24 11:30:00,141.25,141.35,140.55,140.85,12715.0,141.25,141.35,140.55,140.85,12715.0
2018-08-24 12:00:00,140.83,141.25,140.35,140.55,12229.0,140.83,141.25,140.35,140.55,12229.0
2018-08-24 12:30:00,140.55,140.8,140.4,140.55,6676.0,140.55,140.8,140.4,140.55,6676.0
2018-08-24 13:00:00,140.5,140.5,139.95,140.15,11244.0,140.5,140.5,139.95,140.15,11244.0
2018-08-24 13:30:00,140.3,140.3,139.95,140.15,11513.0,140.3,140.3,139.95,140.15,11513.0
2018-08-24 14:00:00,140.15,140.3,139.75,140.25,16691.0,140.15,140.3,139.75,140.25,16691.0
2018-08-24 14:30:00,140.25,140.35,139.95,140.2,8961.0,140.25,140.35,139.95,140.2,8961.0
2018-08-24 15:00:00,140.25,140.5,139.8,139.9,16698.0,140.25,140.5,139.8,139.9,16698.0
2018-08-24 15:30:00,139.85,140.45,139.65,140.35,45242.0,139.85,140.45,139.65,140.35,45242.0
2018-08-27 09:30:00,141.65,142.13,139.55,141.15,22534.0,141.65,142.13,139.55,141.15,22534.0
2018-08-27 10:00:00,140.8,142.35,140.65,142.05,14923.0,140.8,142.35,140.65,142.05,14923.0
2018-08-27 10:30:00,142.13,142.13,141.2,142.0,12078.0,142.13,142.13,141.2,142.0,12078.0
2018-08-27 11:00:00,142.15,142.55,142.05,142.33,9245.0,142.15,142.55,142.05,142.33,9245.0
2018-08-27 11:30:00,142.35,142.8,142.15,142.75,21108.0,142.35,142.8,142.15,142.75,21108.0
2018-08-27 12:00:00,142.72,142.73,142.2,142.35,7990.0,142.72,142.73,142.2,142.35,7990.0
2018-08-27 12:30:00,142.3,142.8,142.2,142.3,9130.0,142.3,142.8,142.2,142.3,9130.0
2018-08-27 13:00:00,142.3,142.45,141.7,142.3,12850.0,142.3,142.45,141.7,142.3,12850.0
2018-08-27 13:30:00,142.35,142.45,142.1,142.28,11211.0,142.35,142.45,142.1,142.28,11211.0
2018-08-27 14:00:00,142.3,142.7,141.65,142.05,14937.0,142.3,142.7,141.65,142.05,14937.0
2018-08-27 14:30:00,142.1,142.35,141.95,142.31,10873.0,142.1,142.35,141.95,142.31,10873.0
2018-08-27 15:00:00,142.45,142.7,142.05,142.7,37096.0,142.45,142.7,142.05,142.7,37096.0
2018-08-27 15:30:00,142.65,143.0,142.35,142.75,60217.0,142.65,143.0,142.35,142.75,60217.0
2018-08-28 09:30:00,143.1,144.0,141.85,142.5,31723.0,143.1,144.0,141.85,142.5,31723.0
2018-08-28 10:00:00,142.55,144.0,142.45,143.25,14413.0,142.55,144.0,142.45,143.25,14413.0
2018-08-28 10:30:00,142.75,143.2,142.1,142.3,12736.0,142.75,143.2,142.1,142.3,12736.0
2018-08-28 11:00:00,142.22,143.2,141.8,143.1,16976.0,142.22,143.2,141.8,143.1,16976.0
2018-08-28 11:30:00,143.05,143.1,142.05,142.35,9393.0,143.05,143.1,142.05,142.35,9393.0
2018-08-28 12:00:00,141.95,142.85,141.95,142.5,9306.0,141.95,142.85,141.95,142.5,9306.0
2018-08-28 12:30:00,142.55,143.1,142.55,142.88,8272.0,142.55,143.1,142.55,142.88,8272.0
2018-08-28 13:00:00,142.8,142.87,142.25,142.3,15945.0,142.8,142.87,142.25,142.3,15945.0
2018-08-28 13:30:00,142.15,142.85,142.15,142.62,5159.0,142.15,142.85,142.15,142.62,5159.0
2018-08-28 14:00:00,142.65,142.7,142.35,142.55,9201.0,142.65,142.7,142.35,142.55,9201.0
2018-08-28 14:30:00,142.5,142.7,142.25,142.55,11421.0,142.5,142.7,142.25,142.55,11421.0
2018-08-28 15:00:00,142.5,142.95,142.4,142.9,13145.0,142.5,142.95,142.4,142.9,13145.0
2018-08-28 15:30:00,142.88,143.2,142.8,142.95,38627.0,142.88,143.2,142.8,142.95,38627.0
2018-08-29 09:30:00,143.15,144.55,142.7,142.7,17661.0,143.15,144.55,142.7,142.7,17661.0
2018-08-29 10:00:00,142.7,143.5,142.3,143.5,22286.0,142.7,143.5,142.3,143.5,22286.0
2018-08-29 10:30:00,143.54,144.4,143.35,144.15,22987.0,143.54,144.4,143.35,144.15,22987.0
2018-08-29 11:00:00,144.25,144.4,143.65,143.8,12137.0,144.25,144.4,143.65,143.8,12137.0
2018-08-29 11:30:00,143.75,143.85,143.0,143.3,10370.0,143.75,143.85,143.0,143.3,10370.0
2018-08-29 12:00:00,143.38,144.1,143.15,143.55,8670.0,143.38,144.1,143.15,143.55,8670.0
2018-08-29 12:30:00,143.5,143.6,143.15,143.35,10919.0,143.5,143.6,143.15,143.35,10919.0
2018-08-29 13:00:00,143.3,143.3,142.65,143.03,7803.0,143.3,143.3,142.65,143.03,7803.0
2018-08-29 13:30:00,143.1,143.25,142.65,142.75,9492.0,143.1,143.25,142.65,142.75,9492.0
2018-08-29 14:00:00,142.65,143.0,142.65,142.85,10370.0,142.65,143.0,142.65,142.85,10370.0
2018-08-29 14:30:00,142.75,143.0,142.7,142.85,20174.0,142.75,143.0,142.7,142.85,20174.0
2018-08-29 15:00:00,142.85,143.1,142.85,142.95,21432.0,142.85,143.1,142.85,142.95,21432.0
2018-08-29 15:30:00,142.9,143.0,142.65,142.9,43106.0,142.9,143.0,142.65,142.9,43106.0
2018-08-30 09:30:00,142.0,142.4,140.7,140.95,45266.0,142.0,142.4,140.7,140.95,45266.0
2018-08-30 10:00:00,140.9,141.63,140.7,141.45,40529.0,140.9,141.63,140.7,141.45,40529.0
2018-08-30 10:30:00,141.45,141.85,141.1,141.6,25518.0,141.45,141.85,141.1,141.6,25518.0
2018-08-30 11:00:00,141.65,141.95,140.8,140.9,23807.0,141.65,141.95,140.8,140.9,23807.0
2018-08-30 11:30:00,140.9,141.2,140.35,140.95,15186.0,140.9,141.2,140.35,140.95,15186.0
2018-08-30 12:00:00,140.8,141.9,140.7,141.9,7568.0,140.8,141.9,140.7,141.9,7568.0
2018-08-30 12:30:00,141.9,142.55,141.6,142.53,7042.0,141.9,142.55,141.6,142.53,7042.0
2018-08-30 13:00:00,142.65,142.93,142.45,142.7,7983.0,142.65,142.93,142.45,142.7,7983.0
2018-08-30 13:30:00,142.9,143.45,142.65,143.05,12024.0,142.9,143.45,142.65,143.05,12024.0
2018-08-30 14:00:00,143.15,143.3,141.9,142.45,12404.0,143.15,143.3,141.9,142.45,12404.0
2018-08-30 14:30:00,142.48,142.85,142.2,142.65,10559.0,142.48,142.85,142.2,142.65,10559.0
2018-08-30 15:00:00,142.65,142.7,142.05,142.5,15694.0,142.65,142.7,142.05,142.5,15694.0
2018-08-30 15:30:00,142.5,142.8,142.15,142.75,59173.0,142.5,142.8,142.15,142.75,59173.0
2018-08-31 09:30:00,142.15,143.65,141.5,141.7,10980.0,142.15,143.65,141.5,141.7,10980.0
2018-08-31 10:00:00,141.6,142.55,141.45,142.25,14977.0,141.6,142.55,141.45,142.25,14977.0
2018-08-31 10:30:00,142.17,143.25,142.0,143.03,8759.0,142.17,143.25,142.0,143.03,8759.0
2018-08-31 11:00:00,143.03,143.6,142.85,143.3,6172.0,143.03,143.6,142.85,143.3,6172.0
2018-08-31 11:30:00,143.35,143.75,143.2,143.43,10019.0,143.35,143.75,143.2,143.43,10019.0
2018-08-31 12:00:00,143.4,143.5,142.42,143.4,24191.0,143.4,143.5,142.42,143.4,24191.0
2018-08-31 12:30:00,143.35,144.0,143.3,143.95,7890.0,143.35,144.0,143.3,143.95,7890.0
2018-08-31 13:00:00,143.65,143.95,143.46,143.55,1735.0,143.65,143.95,143.46,143.55,1735.0
2018-08-31 13:30:00,143.6,144.25,143.55,143.78,15177.0,143.6,144.25,143.55,143.78,15177.0
2018-08-31 14:00:00,143.75,143.8,143.25,143.4,10589.0,143.75,143.8,143.25,143.4,10589.0
2018-08-31 14:30:00,143.45,143.55,143.2,143.43,10110.0,143.45,143.55,143.2,143.43,10110.0
2018-08-31 15:00:00,143.44,143.7,142.8,142.9,25432.0,143.44,143.7,142.8,142.9,25432.0
2018-08-31 15:30:00,142.9,143.85,142.8,143.7,42770.0,142.9,143.85,142.8,143.7,42770.0
2018-09-04 09:30:00,142.95,143.9,142.6,143.4,27547.0,142.95,143.9,142.6,143.4,27547.0
2018-09-04 10:00:00,143.7,143.7,141.85,142.3,21035.0,143.7,143.7,141.85,142.3,21035.0
2018-09-04 10:30:00,142.1,144.5,142.1,144.1,4917.0,142.1,144.5,142.1,144.1,4917.0
2018-09-04 11:00:00,144.0,144.9,143.95,144.65,11586.0,144.0,144.9,143.95,144.65,11586.0
2018-09-04 11:30:00,144.4,144.75,143.45,143.45,12395.0,144.4,144.75,143.45,143.45,12395.0
2018-09-04 12:00:00,143.65,144.1,143.3,143.38,5232.0,143.65,144.1,143.3,143.38,5232.0
2018-09-04 12:30:00,143.5,143.9,143.5,143.85,4946.0,143.5,143.9,143.5,143.85,4946.0
2018-09-04 13:00:00,144.03,144.55,144.0,144.1,6650.0,144.03,144.55,144.0,144.1,6650.0
2018-09-04 13:30:00,144.24,144.55,144.05,144.4,10729.0,144.24,144.55,144.05,144.4,10729.0
2018-09-04 14:00:00,144.5,145.25,144.4,145.1,7012.0,144.5,145.25,144.4,145.1,7012.0
2018-09-04 14:30:00,145.1,145.25,144.75,144.9,23145.0,145.1,145.25,144.75,144.9,23145.0
2018-09-04 15:00:00,145.0,145.7,144.97,145.55,15199.0,145.0,145.7,144.97,145.55,15199.0
2018-09-04 15:30:00,145.65,146.1,145.5,145.65,50439.0,145.65,146.1,145.5,145.65,50439.0
2018-09-05 09:30:00,144.75,144.75,140.95,140.95,20250.0,144.75,144.75,140.95,140.95,20250.0
2018-09-05 10:00:00,140.85,141.1,138.1,139.15,40848.0,140.85,141.1,138.1,139.15,40848.0
2018-09-05 10:30:00,139.13,140.25,137.75,139.7,29666.0,139.13,140.25,137.75,139.7,29666.0
2018-09-05 11:00:00,139.85,140.15,139.0,139.75,31366.0,139.85,140.15,139.0,139.75,31366.0
2018-09-05 11:30:00,139.78,140.65,139.55,140.4,35843.0,139.78,140.65,139.55,140.4,35843.0
2018-09-05 12:00:00,140.5,141.3,140.5,141.18,17365.0,140.5,141.3,140.5,141.18,17365.0
2018-09-05 12:30:00,141.15,142.0,141.1,141.1,10619.0,141.15,142.0,141.1,141.1,10619.0
2018-09-05 13:00:00,140.93,142.0,140.9,141.95,18152.0,140.93,142.0,140.9,141.95,18152.0
2018-09-05 13:30:00,142.0,142.15,141.02,141.2,29216.0,142.0,142.15,141.02,141.2,29216.0
2018-09-05 14:00:00,141.25,141.25,140.35,140.35,8895.0,141.25,141.25,140.35,140.35,8895.0
2018-09-05 14:30:00,140.43,140.55,139.42,139.72,21455.0,140.43,140.55,139.42,139.72,21455.0
2018-09-05 15:00:00,139.8,140.05,139.4,139.6,13061.0,139.8,140.05,139.4,139.6,13061.0
2018-09-05 15:30:00,139.7,139.85,139.0,139.4,56852.0,139.7,139.85,139.0,139.4,56852.0
2018-09-06 09:30:00,140.55,143.55,140.05,143.2,58072.0,140.55,143.55,140.05,143.2,58072.0
2018-09-06 10:00:00,143.35,144.25,142.05,144.25,56303.0,143.35,144.25,142.05,144.25,56303.0
2018-09-06 10:30:00,144.35,144.4,143.0,143.8,21361.0,144.35,144.4,143.0,143.8,21361.0
2018-09-06 11:00:00,143.8,144.05,141.9,144.05,25381.0,143.8,144.05,141.9,144.05,25381.0
2018-09-06 11:30:00,144.0,144.2,143.47,144.2,27588.0,144.0,144.2,143.47,144.2,27588.0
2018-09-06 12:00:00,144.05,145.15,143.85,144.65,27940.0,144.05,145.15,143.85,144.65,27940.0
2018-09-06 12:30:00,144.8,145.95,144.5,145.85,38811.0,144.8,145.95,144.5,145.85,38811.0
2018-09-06 13:00:00,145.7,146.0,144.85,145.75,44207.0,145.7,146.0,144.85,145.75,44207.0
2018-09-06 13:30:00,145.5,145.95,145.25,145.9,9541.0,145.5,145.95,145.25,145.9,9541.0
2018-09-06 14:00:00,146.1,146.15,145.15,145.55,15506.0,146.1,146.15,145.15,145.55,15506.0
2018-09-06 14:30:00,145.55,146.15,145.55,146.0,20301.0,145.55,146.15,145.55,146.0,20301.0
2018-09-06 15:00:00,146.0,147.23,146.0,147.18,24645.0,146.0,147.23,146.0,147.18,24645.0
2018-09-06 15:30:00,147.25,147.6,146.85,147.35,114185.0,147.25,147.6,146.85,147.35,114185.0
2018-09-07 09:30:00,147.35,150.4,146.05,150.15,28469.0,147.35,150.4,146.05,150.15,28469.0
2018-09-07 10:00:00,150.28,152.75,150.15,152.6,36240.0,150.28,152.75,150.15,152.6,36240.0
2018-09-07 10:30:00,152.4,153.55,152.35,152.72,37828.0,152.4,153.55,152.35,152.72,37828.0
2018-09-07 11:00:00,152.8,154.05,152.8,153.75,25171.0,152.8,154.05,152.8,153.75,25171.0
2018-09-07 11:30:00,153.7,154.55,153.45,153.45,32000.0,153.7,154.55,153.45,153.45,32000.0
2018-09-07 12:00:00,153.3,153.3,152.0,152.22,13172.0,153.3,153.3,152.0,152.22,13172.0
2018-09-07 12:30:00,152.2,153.2,151.9,153.05,11521.0,152.2,153.2,151.9,153.05,11521.0
2018-09-07 13:00:00,152.76,152.8,151.25,151.53,8452.0,152.76,152.8,151.25,151.53,8452.0
2018-09-07 13:30:00,151.8,151.82,150.8,150.93,11013.0,151.8,151.82,150.8,150.93,11013.0
2018-09-07 14:00:00,150.83,152.4,150.8,152.4,15196.0,150.83,152.4,150.8,152.4,15196.0
2018-09-07 14:30:00,152.2,152.25,151.8,152.1,17053.0,152.2,152.25,151.8,152.1,17053.0
2018-09-07 15:00:00,152.19,152.2,151.4,151.4,18396.0,152.19,152.2,151.4,151.4,18396.0
2018-09-07 15:30:00,151.4,152.0,151.05,151.85,85440.0,151.4,152.0,151.05,151.85,85440.0
2018-09-10 09:30:00,152.2,152.8,151.65,152.3,28101.0,152.2,152.8,151.65,152.3,28101.0
2018-09-10 10:00:00,152.3,152.4,151.2,152.0,24959.0,152.3,152.4,151.2,152.0,24959.0
2018-09-10 10:30:00,152.15,153.75,151.75,153.7,14933.0,152.15,153.75,151.75,153.7,14933.0
2018-09-10 11:00:00,153.55,154.7,153.2,154.15,21450.0,153.55,154.7,153.2,154.15,21450.0
2018-09-10 11:30:00,154.33,154.65,153.97,154.4,23649.0,154.33,154.65,153.97,154.4,23649.0
2018-09-10 12:00:00,154.45,155.15,154.15,154.15,19117.0,154.45,155.15,154.15,154.15,19117.0
2018-09-10 12:30:00,154.15,154.55,154.1,154.45,14048.0,154.15,154.55,154.1,154.45,14048.0
2018-09-10 13:00:00,154.45,155.05,154.15,154.9,22380.0,154.45,155.05,154.15,154.9,22380.0
2018-09-10 13:30:00,154.85,154.9,154.4,154.65,10796.0,154.85,154.9,154.4,154.65,10796.0
2018-09-10 14:00:00,154.55,155.15,154.25,154.8,10950.0,154.55,155.15,154.25,154.8,10950.0
2018-09-10 14:30:00,154.9,155.4,154.65,155.28,12997.0,154.9,155.4,154.65,155.28,12997.0
2018-09-10 15:00:00,155.35,155.45,154.5,154.55,21348.0,155.35,155.45,154.5,154.55,21348.0
2018-09-10 15:30:00,154.55,154.58,153.97,154.5,64618.0,154.55,154.58,153.97,154.5,64618.0
2018-09-11 09:30:00,154.0,159.05,153.65,159.0,36866.0,154.0,159.05,153.65,159.0,36866.0
2018-09-11 10:00:00,158.78,160.0,158.7,159.3,78557.0,158.78,160.0,158.7,159.3,78557.0
2018-09-11 10:30:00,159.35,159.35,158.15,159.22,41827.0,159.35,159.35,158.15,159.22,41827.0
2018-09-11 11:00:00,159.1,159.7,159.1,159.35,29103.0,159.1,159.7,159.1,159.35,29103.0
2018-09-11 11:30:00,159.33,160.7,159.2,160.35,30965.0,159.33,160.7,159.2,160.35,30965.0
2018-09-11 12:00:00,160.35,160.85,159.88,160.0,8636.0,160.35,160.85,159.88,160.0,8636.0
2018-09-11 12:30:00,159.9,160.5,159.75,160.45,6391.0,159.9,160.5,159.75,160.45,6391.0
2018-09-11 13:00:00,160.6,160.8,159.5,159.7,10761.0,160.6,160.8,159.5,159.7,10761.0
2018-09-11 13:30:00,159.5,159.9,158.97,159.5,10775.0,159.5,159.9,158.97,159.5,10775.0
2018-09-11 14:00:00,159.45,160.05,159.1,159.85,11197.0,159.45,160.05,159.1,159.85,11197.0
2018-09-11 14:30:00,159.8,160.0,158.8,159.0,17470.0,159.8,160.0,158.8,159.0,17470.0
2018-09-11 15:00:00,159.05,159.25,158.9,159.15,14928.0,159.05,159.25,158.9,159.15,14928.0
2018-09-11 15:30:00,159.15,159.25,158.7,159.15,75347.0,159.15,159.25,158.7,159.15,75347.0
2018-09-12 09:30:00,159.8,160.55,157.9,157.9,55291.0,159.8,160.55,157.9,157.9,55291.0
2018-09-12 10:00:00,157.85,158.55,154.65,155.0,50015.0,157.85,158.55,154.65,155.0,50015.0
2018-09-12 10:30:00,155.0,155.35,153.7,155.08,35107.0,155.0,155.35,153.7,155.08,35107.0
2018-09-12 11:00:00,154.95,157.3,154.6,157.2,30201.0,154.95,157.3,154.6,157.2,30201.0
2018-09-12 11:30:00,157.22,157.3,154.75,155.2,23865.0,157.22,157.3,154.75,155.2,23865.0
2018-09-12 12:00:00,155.25,157.25,155.25,157.0,15958.0,155.25,157.25,155.25,157.0,15958.0
2018-09-12 12:30:00,157.15,158.15,156.8,157.25,15543.0,157.15,158.15,156.8,157.25,15543.0
2018-09-12 13:00:00,157.5,158.25,157.2,158.15,5694.0,157.5,158.25,157.2,158.15,5694.0
2018-09-12 13:30:00,158.3,158.35,157.85,157.95,8977.0,158.3,158.35,157.85,157.95,8977.0
2018-09-12 14:00:00,157.95,158.5,157.85,157.9,10842.0,157.95,158.5,157.85,157.9,10842.0
2018-09-12 14:30:00,158.05,158.2,157.55,157.85,7572.0,158.05,158.2,157.55,157.85,7572.0
2018-09-12 15:00:00,157.88,158.95,157.87,158.7,11448.0,157.88,158.95,157.87,158.7,11448.0
2018-09-12 15:30:00,158.75,159.95,158.7,159.15,74244.0,158.75,159.95,158.7,159.15,74244.0
2018-09-13 09:30:00,159.75,162.1,159.5,160.3,22476.0,159.75,162.1,159.5,160.3,22476.0
2018-09-13 10:00:00,160.2,160.66,158.6,158.9,27648.0,160.2,160.66,158.6,158.9,27648.0
2018-09-13 10:30:00,158.75,159.75,158.4,159.5,11624.0,158.75,159.75,158.4,159.5,11624.0
2018-09-13 11:00:00,159.45,160.6,159.0,160.4,15646.0,159.45,160.6,159.0,160.4,15646.0
2018-09-13 11:30:00,160.4,162.2,160.15,161.7,20837.0,160.4,162.2,160.15,161.7,20837.0
2018-09-13 12:00:00,161.7,162.1,160.55,160.55,57575.0,161.7,162.1,160.55,160.55,57575.0
2018-09-13 12:30:00,160.55,161.05,160.0,160.3,5773.0,160.55,161.05,160.0,160.3,5773.0
2018-09-13 13:00:00,160.2,161.3,160.15,160.8,20825.0,160.2,161.3,160.15,160.8,20825.0
2018-09-13 13:30:00,160.75,160.93,159.5,159.72,43135.0,160.75,160.93,159.5,159.72,43135.0
2018-09-13 14:00:00,159.8,160.0,158.7,158.95,18117.0,159.8,160.0,158.7,158.95,18117.0
2018-09-13 14:30:00,158.9,159.6,158.85,159.15,9346.0,158.9,159.6,158.85,159.15,9346.0
2018-09-13 15:00:00,159.25,159.25,158.4,158.95,12735.0,159.25,159.25,158.4,158.95,12735.0
2018-09-13 15:30:00,158.75,159.75,158.7,159.6,47487.0,158.75,159.75,158.7,159.6,47487.0
2018-09-14 09:30:00,160.0,160.25,158.5,159.15,27829.0,160.0,160.25,158.5,159.15,27829.0
2018-09-14 10:00:00,159.2,160.6,158.85,160.0,32625.0,159.2,160.6,158.85,160.0,32625.0
2018-09-14 10:30:00,160.0,160.6,159.65,160.0,28677.0,160.0,160.6,159.65,160.0,28677.0
2018-09-14 11:00:00,159.9,161.35,159.87,161.35,51793.0,159.9,161.35,159.87,161.35,51793.0
2018-09-14 11:30:00,161.45,161.7,160.26,160.26,26336.0,161.45,161.7,160.26,160.26,26336.0
2018-09-14 12:00:00,160.2,160.8,159.85,160.2,19273.0,160.2,160.8,159.85,160.2,19273.0
2018-09-14 12:30:00,160.05,160.3,159.45,159.45,16052.0,160.05,160.3,159.45,159.45,16052.0
2018-09-14 13:00:00,159.35,159.5,158.65,159.4,9685.0,159.35,159.5,158.65,159.4,9685.0
2018-09-14 13:30:00,159.45,160.85,159.45,160.65,10621.0,159.45,160.85,159.45,160.65,10621.0
2018-09-14 14:00:00,160.85,161.3,160.6,160.65,6397.0,160.85,161.3,160.6,160.65,6397.0
2018-09-14 14:30:00,160.8,160.85,160.2,160.35,7320.0,160.8,160.85,160.2,160.35,7320.0
2018-09-14 15:00:00,160.38,160.5,160.05,160.15,9211.0,160.38,160.5,160.05,160.15,9211.0
2018-09-14 15:30:00,160.2,160.4,159.95,160.3,25188.0,160.2,160.4,159.95,160.3,25188.0
2018-09-17 09:30:00,160.0,160.0,156.75,158.6,22591.0,160.0,160.0,156.75,158.6,22591.0
2018-09-17 10:00:00,158.55,158.55,154.75,155.2,41216.0,158.55,158.55,154.75,155.2,41216.0
2018-09-17 10:30:00,155.1,155.1,153.5,154.0,56016.0,155.1,155.1,153.5,154.0,56016.0
2018-09-17 11:00:00,154.15,155.65,154.08,155.5,22735.0,154.15,155.65,154.08,155.5,22735.0
2018-09-17 11:30:00,155.5,156.1,155.4,155.85,26396.0,155.5,156.1,155.4,155.85,26396.0
2018-09-17 12:00:00,155.95,156.2,155.25,155.25,9838.0,155.95,156.2,155.25,155.25,9838.0
2018-09-17 12:30:00,155.35,156.15,155.2,155.75,11845.0,155.35,156.15,155.2,155.75,11845.0
2018-09-17 13:00:00,155.75,155.9,154.7,154.9,15568.0,155.75,155.9,154.7,154.9,15568.0
2018-09-17 13:30:00,154.8,155.35,154.6,155.15,11412.0,154.8,155.35,154.6,155.15,11412.0
2018-09-17 14:00:00,155.15,155.4,154.75,154.75,14513.0,155.15,155.4,154.75,154.75,14513.0
2018-09-17 14:30:00,154.8,154.95,153.9,154.55,25200.0,154.8,154.95,153.9,154.55,25200.0
2018-09-17 15:00:00,154.75,155.0,153.62,153.9,20933.0,154.75,155.0,153.62,153.9,20933.0
2018-09-17 15:30:00,153.9,153.91,153.15,153.15,50238.0,153.9,153.91,153.15,153.15,50238.0
2018-09-18 09:30:00,153.35,156.85,153.35,155.65,22389.0,153.35,156.85,153.35,155.65,22389.0
2018-09-18 10:00:00,155.55,157.35,155.55,156.4,16323.0,155.55,157.35,155.55,156.4,16323.0
2018-09-18 10:30:00,156.3,156.35,155.4,156.15,11721.0,156.3,156.35,155.4,156.15,11721.0
2018-09-18 11:00:00,156.3,156.6,155.5,156.45,12035.0,156.3,156.6,155.5,156.45,12035.0
2018-09-18 11:30:00,156.2,156.65,155.8,155.95,13415.0,156.2,156.65,155.8,155.95,13415.0
2018-09-18 12:00:00,156.05,156.28,154.8,154.85,11038.0,156.05,156.28,154.8,154.85,11038.0
2018-09-18 12:30:00,154.95,154.95,154.35,154.75,10211.0,154.95,154.95,154.35,154.75,10211.0
2018-09-18 13:00:00,154.8,155.6,154.6,154.6,8565.0,154.8,155.6,154.6,154.6,8565.0
2018-09-18 13:30:00,154.65,154.95,154.0,154.6,15290.0,154.65,154.95,154.0,154.6,15290.0
2018-09-18 14:00:00,154.7,154.8,153.95,154.43,18486.0,154.7,154.8,153.95,154.43,18486.0
2018-09-18 14:30:00,154.35,154.5,153.45,153.8,29999.0,154.35,154.5,153.45,153.8,29999.0
2018-09-18 15:00:00,153.75,154.0,153.1,153.3,39080.0,153.75,154.0,153.1,153.3,39080.0
2018-09-18 15:30:00,153.4,153.5,152.55,152.6,91982.0,153.4,153.5,152.55,152.6,91982.0
2018-09-19 09:30:00,152.4,152.75,149.45,149.72,41106.0,152.4,152.75,149.45,149.72,41106.0
2018-09-19 10:00:00,149.75,150.4,148.05,148.2,43019.0,149.75,150.4,148.05,148.2,43019.0
2018-09-19 10:30:00,148.3,148.9,147.75,148.0,25043.0,148.3,148.9,147.75,148.0,25043.0
2018-09-19 11:00:00,148.0,149.5,147.75,149.2,27617.0,148.0,149.5,147.75,149.2,27617.0
2018-09-19 11:30:00,148.95,148.95,147.4,148.05,23333.0,148.95,148.95,147.4,148.05,23333.0
2018-09-19 12:00:00,148.0,148.0,146.55,146.6,30818.0,148.0,148.0,146.55,146.6,30818.0
2018-09-19 12:30:00,146.55,146.9,145.6,146.1,30812.0,146.55,146.9,145.6,146.1,30812.0
2018-09-19 13:00:00,146.25,146.3,145.8,146.25,15536.0,146.25,146.3,145.8,146.25,15536.0
2018-09-19 13:30:00,146.15,147.55,146.05,147.25,14758.0,146.15,147.55,146.05,147.25,14758.0
2018-09-19 14:00:00,147.2,147.5,146.87,147.15,15895.0,147.2,147.5,146.87,147.15,15895.0
2018-09-19 14:30:00,147.15,147.75,147.15,147.5,13178.0,147.15,147.75,147.15,147.5,13178.0
2018-09-19 15:00:00,147.4,148.4,147.3,148.25,15941.0,147.4,148.4,147.3,148.25,15941.0
2018-09-19 15:30:00,148.25,148.75,148.1,148.5,46602.0,148.25,148.75,148.1,148.5,46602.0
2018-09-20 09:30:00,148.85,149.88,146.0,149.88,34837.0,148.85,149.88,146.0,149.88,34837.0
2018-09-20 10:00:00,149.88,150.05,148.65,148.65,29610.0,149.88,150.05,148.65,148.65,29610.0
2018-09-20 10:30:00,148.85,149.5,148.5,148.95,16367.0,148.85,149.5,148.5,148.95,16367.0
2018-09-20 11:00:00,148.9,149.57,148.9,149.13,9710.0,148.9,149.57,148.9,149.13,9710.0
2018-09-20 11:30:00,149.25,150.05,149.2,149.5,18236.0,149.25,150.05,149.2,149.5,18236.0
2018-09-20 12:00:00,149.5,149.55,149.15,149.18,7168.0,149.5,149.55,149.15,149.18,7168.0
2018-09-20 12:30:00,149.3,149.5,149.2,149.4,11761.0,149.3,149.5,149.2,149.4,11761.0
2018-09-20 13:00:00,149.5,149.6,149.05,149.4,21691.0,149.5,149.6,149.05,149.4,21691.0
2018-09-20 13:30:00,149.45,149.8,149.3,149.7,10173.0,149.45,149.8,149.3,149.7,10173.0
2018-09-20 14:00:00,149.65,149.8,148.85,148.9,14456.0,149.65,149.8,148.85,148.9,14456.0
2018-09-20 14:30:00,148.9,149.25,148.9,149.15,14966.0,148.9,149.25,148.9,149.15,14966.0
2018-09-20 15:00:00,149.25,149.45,149.1,149.2,11709.0,149.25,149.45,149.1,149.2,11709.0
2018-09-20 15:30:00,149.25,149.25,148.65,148.65,34881.0,149.25,149.25,148.65,148.65,34881.0
2018-09-21 09:30:00,149.05,149.05,147.35,148.45,80685.0,149.05,149.05,147.35,148.45,80685.0
2018-09-21 10:00:00,148.3,149.55,148.05,148.08,22817.0,148.3,149.55,148.05,148.08,22817.0
2018-09-21 10:30:00,148.06,148.06,146.65,146.8,17995.0,148.06,148.06,146.65,146.8,17995.0
2018-09-21 11:00:00,146.83,147.45,146.0,147.45,53991.0,146.83,147.45,146.0,147.45,53991.0
2018-09-21 11:30:00,147.45,147.6,146.62,146.63,14360.0,147.45,147.6,146.62,146.63,14360.0
2018-09-21 12:00:00,146.7,147.03,146.35,146.35,9015.0,146.7,147.03,146.35,146.35,9015.0
2018-09-21 12:30:00,146.35,146.65,146.2,146.35,10613.0,146.35,146.65,146.2,146.35,10613.0
2018-09-21 13:00:00,146.4,146.75,146.25,146.68,4797.0,146.4,146.75,146.25,146.68,4797.0
2018-09-21 13:30:00,146.8,147.1,146.8,147.05,7178.0,146.8,147.1,146.8,147.05,7178.0
2018-09-21 14:00:00,147.05,147.1,146.7,146.85,7604.0,147.05,147.1,146.7,146.85,7604.0
2018-09-21 14:30:00,146.83,146.95,146.05,146.15,12271.0,146.83,146.95,146.05,146.15,12271.0
2018-09-21 15:00:00,146.1,146.2,145.57,145.65,43453.0,146.1,146.2,145.57,145.65,43453.0
2018-09-21 15:30:00,145.65,145.65,144.6,145.35,117219.0,145.65,145.65,144.6,145.35,117219.0
2018-09-24 09:30:00,144.8,147.09,142.3,146.3,27861.0,144.8,147.09,142.3,146.3,27861.0
2018-09-24 10:00:00,146.35,147.65,146.0,146.7,24749.0,146.35,147.65,146.0,146.7,24749.0
2018-09-24 10:30:00,146.85,147.2,145.5,146.5,21077.0,146.85,147.2,145.5,146.5,21077.0
2018-09-24 11:00:00,146.43,147.4,145.65,146.9,22822.0,146.43,147.4,145.65,146.9,22822.0
2018-09-24 11:30:00,147.1,147.15,146.45,146.85,35354.0,147.1,147.15,146.45,146.85,35354.0
2018-09-24 12:00:00,147.1,147.7,146.82,147.4,14631.0,147.1,147.7,146.82,147.4,14631.0
2018-09-24 12:30:00,147.15,148.25,147.15,148.05,12069.0,147.15,148.25,147.15,148.05,12069.0
2018-09-24 13:00:00,148.15,149.2,147.85,148.8,20503.0,148.15,149.2,147.85,148.8,20503.0
2018-09-24 13:30:00,148.75,149.3,148.55,149.25,14468.0,148.75,149.3,148.55,149.25,14468.0
2018-09-24 14:00:00,149.1,149.1,148.3,148.4,18238.0,149.1,149.1,148.3,148.4,18238.0
2018-09-24 14:30:00,148.4,148.85,147.95,148.05,51103.0,148.4,148.85,147.95,148.05,51103.0
2018-09-24 15:00:00,148.05,149.05,147.9,148.75,26813.0,148.05,149.05,147.9,148.75,26813.0
2018-09-24 15:30:00,148.83,149.25,148.67,149.05,75678.0,148.83,149.25,148.67,149.05,75678.0
2018-09-25 09:30:00,149.8,151.15,147.3,151.15,50543.0,149.8,151.15,147.3,151.15,50543.0
2018-09-25 10:00:00,151.05,151.55,150.15,150.55,20076.0,151.05,151.55,150.15,150.55,20076.0
2018-09-25 10:30:00,150.6,151.18,150.1,150.11,15936.0,150.6,151.18,150.1,150.11,15936.0
2018-09-25 11:00:00,150.22,151.45,150.22,151.1,11407.0,150.22,151.45,150.22,151.1,11407.0
2018-09-25 11:30:00,151.25,151.9,151.15,151.63,11636.0,151.25,151.9,151.15,151.63,11636.0
2018-09-25 12:00:00,151.7,151.9,151.3,151.55,12999.0,151.7,151.9,151.3,151.55,12999.0
2018-09-25 12:30:00,151.6,151.65,151.1,151.1,7851.0,151.6,151.65,151.1,151.1,7851.0
2018-09-25 13:00:00,151.15,151.5,150.95,151.3,14918.0,151.15,151.5,150.95,151.3,14918.0
2018-09-25 13:30:00,151.5,152.4,151.45,152.3,12852.0,151.5,152.4,151.45,152.3,12852.0
2018-09-25 14:00:00,152.35,152.55,152.2,152.28,14519.0,152.35,152.55,152.2,152.28,14519.0
2018-09-25 14:30:00,152.4,152.75,152.0,152.75,21328.0,152.4,152.75,152.0,152.75,21328.0
2018-09-25 15:00:00,152.8,153.1,152.5,153.05,19885.0,152.8,153.1,152.5,153.05,19885.0
2018-09-25 15:30:00,153.0,153.2,151.95,152.1,63939.0,153.0,153.2,151.95,152.1,63939.0
2018-09-26 09:30:00,152.7,153.5,150.7,152.8,32162.0,152.7,153.5,150.7,152.8,32162.0
2018-09-26 10:00:00,152.85,153.3,152.1,152.7,12291.0,152.85,153.3,152.1,152.7,12291.0
2018-09-26 10:30:00,152.8,152.9,151.7,152.45,27357.0,152.8,152.9,151.7,152.45,27357.0
2018-09-26 11:00:00,152.55,153.0,152.2,152.45,8574.0,152.55,153.0,152.2,152.45,8574.0
2018-09-26 11:30:00,152.65,153.15,152.35,152.83,18550.0,152.65,153.15,152.35,152.83,18550.0
2018-09-26 12:00:00,152.8,153.0,152.5,153.0,3893.0,152.8,153.0,152.5,153.0,3893.0
2018-09-26 12:30:00,153.0,153.45,152.75,153.4,7006.0,153.0,153.45,152.75,153.4,7006.0
2018-09-26 13:00:00,153.45,153.9,153.22,153.7,6543.0,153.45,153.9,153.22,153.7,6543.0
2018-09-26 13:30:00,153.72,153.73,152.75,152.85,13024.0,153.72,153.73,152.75,152.85,13024.0
2018-09-26 14:00:00,152.95,153.58,152.77,153.55,28629.0,152.95,153.58,152.77,153.55,28629.0
2018-09-26 14:30:00,153.7,153.95,152.7,152.7,18871.0,153.7,153.95,152.7,152.7,18871.0
2018-09-26 15:00:00,152.75,153.2,152.4,152.93,13161.0,152.75,153.2,152.4,152.93,13161.0
2018-09-26 15:30:00,153.0,153.0,151.1,151.15,59546.0,153.0,153.0,151.1,151.15,59546.0
2018-09-27 09:30:00,151.7,154.2,151.5,153.45,15521.0,151.7,154.2,151.5,153.45,15521.0
2018-09-27 10:00:00,153.35,153.65,151.25,151.25,17983.0,153.35,153.65,151.25,151.25,17983.0
2018-09-27 10:30:00,151.2,151.75,150.8,151.6,13152.0,151.2,151.75,150.8,151.6,13152.0
2018-09-27 11:00:00,152.1,152.1,150.9,150.9,5272.0,152.1,152.1,150.9,150.9,5272.0
2018-09-27 11:30:00,151.0,151.1,150.55,150.76,5884.0,151.0,151.1,150.55,150.76,5884.0
2018-09-27 12:00:00,150.65,151.1,150.4,151.1,30870.0,150.65,151.1,150.4,151.1,30870.0
2018-09-27 12:30:00,151.05,151.2,150.7,150.7,5622.0,151.05,151.2,150.7,150.7,5622.0
2018-09-27 13:00:00,150.75,150.9,150.65,150.8,3135.0,150.75,150.9,150.65,150.8,3135.0
2018-09-27 13:30:00,150.75,150.9,150.6,150.9,5479.0,150.75,150.9,150.6,150.9,5479.0
2018-09-27 14:00:00,150.85,150.85,150.4,150.5,8751.0,150.85,150.85,150.4,150.5,8751.0
2018-09-27 14:30:00,150.53,150.6,149.95,150.1,11429.0,150.53,150.6,149.95,150.1,11429.0
2018-09-27 15:00:00,150.15,150.4,149.95,150.4,11862.0,150.15,150.4,149.95,150.4,11862.0
2018-09-27 15:30:00,150.35,150.45,149.9,149.95,36627.0,150.35,150.45,149.9,149.95,36627.0
2018-09-28 09:30:00,149.7,151.75,149.6,150.5,29551.0,149.7,151.75,149.6,150.5,29551.0
2018-09-28 10:00:00,150.58,151.8,150.57,151.8,10210.0,150.58,151.8,150.57,151.8,10210.0
2018-09-28 10:30:00,151.65,152.35,151.35,152.05,24551.0,151.65,152.35,151.35,152.05,24551.0
2018-09-28 11:00:00,152.2,152.65,152.1,152.1,5843.0,152.2,152.65,152.1,152.1,5843.0
2018-09-28 11:30:00,152.1,152.1,151.25,151.25,4426.0,152.1,152.1,151.25,151.25,4426.0
2018-09-28 12:00:00,151.4,152.15,151.2,151.88,9056.0,151.4,152.15,151.2,151.88,9056.0
2018-09-28 12:30:00,151.95,152.4,151.45,151.5,4323.0,151.95,152.4,151.45,151.5,4323.0
2018-09-28 13:00:00,151.45,151.65,151.1,151.35,11022.0,151.45,151.65,151.1,151.35,11022.0
2018-09-28 13:30:00,151.35,151.35,150.75,151.0,3015.0,151.35,151.35,150.75,151.0,3015.0
2018-09-28 14:00:00,150.8,150.85,149.9,150.35,5901.0,150.8,150.85,149.9,150.35,5901.0
2018-09-28 14:30:00,150.3,150.35,149.85,150.1,9898.0,150.3,150.35,149.85,150.1,9898.0
2018-09-28 15:00:00,150.15,151.1,150.05,150.85,15736.0,150.15,151.1,150.05,150.85,15736.0
2018-09-28 15:30:00,150.65,151.0,150.4,150.95,32773.0,150.65,151.0,150.4,150.95,32773.0
2018-10-01 09:30:00,151.92,153.54,150.77,151.53,43681.0,151.92,153.54,150.77,151.53,43681.0
2018-10-01 10:00:00,151.01,151.41,150.18,151.41,22810.0,151.01,151.41,150.18,151.41,22810.0
2018-10-01 10:30:00,151.6,151.7,150.18,150.22,7741.0,151.6,151.7,150.18,150.22,7741.0
2018-10-01 11:00:00,150.08,150.69,149.99,150.46,29053.0,150.08,150.69,149.99,150.46,29053.0
2018-10-01 11:30:00,150.41,150.49,149.3,149.71,13921.0,150.41,150.49,149.3,149.71,13921.0
2018-10-01 12:00:00,149.74,150.66,149.74,150.48,10505.0,149.74,150.66,149.74,150.48,10505.0
2018-10-01 12:30:00,150.41,150.58,149.3,149.31,13058.0,150.41,150.58,149.3,149.31,13058.0
2018-10-01 13:00:00,149.4,150.4,149.31,150.4,7672.0,149.4,150.4,149.31,150.4,7672.0
2018-10-01 13:30:00,150.45,150.64,150.18,150.4,14880.0,150.45,150.64,150.18,150.4,14880.0
2018-10-01 14:00:00,150.36,150.39,149.0,149.41,20126.0,150.36,150.39,149.0,149.41,20126.0
2018-10-01 14:30:00,149.43,149.51,149.01,149.46,11546.0,149.43,149.51,149.01,149.46,11546.0
2018-10-01 15:00:00,149.52,150.07,149.01,149.14,24714.0,149.52,150.07,149.01,149.14,24714.0
2018-10-01 15:30:00,149.22,149.43,148.69,149.32,28420.0,149.22,149.43,148.69,149.32,28420.0
2018-10-02 09:30:00,149.04,150.33,148.1,149.45,60111.0,149.04,150.33,148.1,149.45,60111.0
2018-10-02 10:00:00,149.44,149.79,148.52,149.36,15139.0,149.44,149.79,148.52,149.36,15139.0
2018-10-02 10:30:00,149.67,150.02,148.92,149.12,15072.0,149.67,150.02,148.92,149.12,15072.0
2018-10-02 11:00:00,148.99,149.29,148.3,148.63,14283.0,148.99,149.29,148.3,148.63,14283.0
2018-10-02 11:30:00,148.66,149.38,148.66,148.81,10242.0,148.66,149.38,148.66,148.81,10242.0
2018-10-02 12:00:00,149.0,149.06,148.18,148.49,10992.0,149.0,149.06,148.18,148.49,10992.0
2018-10-02 12:30:00,148.48,148.77,147.56,147.77,17047.0,148.48,148.77,147.56,147.77,17047.0
2018-10-02 13:00:00,147.77,148.15,147.37,147.6,14365.0,147.77,148.15,147.37,147.6,14365.0
2018-10-02 13:30:00,147.53,148.35,147.52,147.8,18397.0,147.53,148.35,147.52,147.8,18397.0
2018-10-02 14:00:00,147.67,147.94,147.1,147.1,10655.0,147.67,147.94,147.1,147.1,10655.0
2018-10-02 14:30:00,147.11,147.44,146.26,147.05,27224.0,147.11,147.44,146.26,147.05,27224.0
2018-10-02 15:00:00,146.98,147.04,144.62,145.19,60379.0,146.98,147.04,144.62,145.19,60379.0
2018-10-02 15:30:00,145.19,146.12,145.19,145.9,67327.0,145.19,146.12,145.19,145.9,67327.0
2018-10-03 09:30:00,145.76,148.52,144.9,148.52,24279.0,145.76,148.52,144.9,148.52,24279.0
2018-10-03 10:00:00,148.7,149.16,147.74,147.74,15775.0,148.7,149.16,147.74,147.74,15775.0
2018-10-03 10:30:00,147.61,147.94,146.49,146.49,14242.0,147.61,147.94,146.49,146.49,14242.0
2018-10-03 11:00:00,146.33,147.84,146.2,147.84,7802.0,146.33,147.84,146.2,147.84,7802.0
2018-10-03 11:30:00,147.93,148.88,147.58,148.88,20661.0,147.93,148.88,147.58,148.88,20661.0
2018-10-03 12:00:00,148.78,149.62,148.68,149.26,22486.0,148.78,149.62,148.68,149.26,22486.0
2018-10-03 12:30:00,149.29,149.73,148.73,149.7,24057.0,149.29,149.73,148.73,149.7,24057.0
2018-10-03 13:00:00,149.68,150.45,149.59,150.0,25859.0,149.68,150.45,149.59,150.0,25859.0
2018-10-03 13:30:00,149.82,150.15,149.71,149.93,22397.0,149.82,150.15,149.71,149.93,22397.0
2018-10-03 14:00:00,149.93,150.94,149.88,150.55,14694.0,149.93,150.94,149.88,150.55,14694.0
2018-10-03 14:30:00,150.57,150.9,149.86,150.53,20592.0,150.57,150.9,149.86,150.53,20592.0
2018-10-03 15:00:00,150.44,150.55,149.92,150.3,49311.0,150.44,150.55,149.92,150.3,49311.0
2018-10-03 15:30:00,150.32,150.43,149.72,150.11,52342.0,150.32,150.43,149.72,150.11,52342.0
2018-10-04 09:30:00,149.8,150.89,148.33,150.89,45465.0,149.8,150.89,148.33,150.89,45465.0
2018-10-04 10:00:00,150.75,150.86,147.49,147.7,21414.0,150.75,150.86,147.49,147.7,21414.0
2018-10-04 10:30:00,147.71,148.18,147.29,147.6,13955.0,147.71,148.18,147.29,147.6,13955.0
2018-10-04 11:00:00,147.64,148.21,147.23,147.71,7954.0,147.64,148.21,147.23,147.71,7954.0
2018-10-04 11:30:00,147.69,148.0,146.4,146.77,22236.0,147.69,148.0,146.4,146.77,22236.0
2018-10-04 12:00:00,146.67,146.67,143.57,144.2,47891.0,146.67,146.67,143.57,144.2,47891.0
2018-10-04 12:30:00,144.21,144.8,143.82,144.0,15178.0,144.21,144.8,143.82,144.0,15178.0
2018-10-04 13:00:00,143.95,144.49,143.38,143.84,19379.0,143.95,144.49,143.38,143.84,19379.0
2018-10-04 13:30:00,144.01,144.48,143.8,144.46,10628.0,144.01,144.48,143.8,144.46,10628.0
2018-10-04 14:00:00,144.51,145.31,144.51,144.78,15435.0,144.51,145.31,144.51,144.78,15435.0
2018-10-04 14:30:00,144.93,146.6,144.91,146.26,16881.0,144.93,146.6,144.91,146.26,16881.0
2018-10-04 15:00:00,146.43,146.54,145.02,145.02,14842.0,146.43,146.54,145.02,145.02,14842.0
2018-10-04 15:30:00,145.01,146.12,144.72,145.8,42183.0,145.01,146.12,144.72,145.8,42183.0
2018-10-05 09:30:00,145.51,148.02,143.76,144.79,16128.0,145.51,148.02,143.76,144.79,16128.0
2018-10-05 10:00:00,143.89,146.26,143.11,145.92,19620.0,143.89,146.26,143.11,145.92,19620.0
2018-10-05 10:30:00,145.76,145.77,144.85,145.15,10821.0,145.76,145.77,144.85,145.15,10821.0
2018-10-05 11:00:00,145.18,145.44,144.37,144.96,20408.0,145.18,145.44,144.37,144.96,20408.0
2018-10-05 11:30:00,144.85,145.2,143.88,143.93,33555.0,144.85,145.2,143.88,143.93,33555.0
2018-10-05 12:00:00,143.97,144.13,142.47,142.69,15490.0,143.97,144.13,142.47,142.69,15490.0
2018-10-05 12:30:00,142.8,142.98,142.26,142.87,16020.0,142.8,142.98,142.26,142.87,16020.0
2018-10-05 13:00:00,142.61,142.61,141.24,141.51,12941.0,142.61,142.61,141.24,141.51,12941.0
2018-10-05 13:30:00,141.63,143.28,141.2,142.99,25453.0,141.63,143.28,141.2,142.99,25453.0
2018-10-05 14:00:00,143.21,146.14,142.91,146.14,26471.0,143.21,146.14,142.91,146.14,26471.0
2018-10-05 14:30:00,145.92,146.17,145.22,145.94,20586.0,145.92,146.17,145.22,145.94,20586.0
2018-10-05 15:00:00,146.06,147.47,145.95,146.27,36959.0,146.06,147.47,145.95,146.27,36959.0
2018-10-05 15:30:00,146.35,146.36,145.0,146.01,80679.0,146.35,146.36,145.0,146.01,80679.0
2018-10-08 09:30:00,144.58,144.73,142.78,144.22,21058.0,144.58,144.73,142.78,144.22,21058.0
2018-10-08 10:00:00,143.37,144.44,142.9,143.64,13453.0,143.37,144.44,142.9,143.64,13453.0
2018-10-08 10:30:00,143.63,143.76,141.54,142.0,10693.0,143.63,143.76,141.54,142.0,10693.0
2018-10-08 11:00:00,141.91,142.03,139.37,139.37,32986.0,141.91,142.03,139.37,139.37,32986.0
2018-10-08 11:30:00,139.07,139.07,136.37,138.83,37679.0,139.07,139.07,136.37,138.83,37679.0
2018-10-08 12:00:00,138.75,138.9,136.7,138.05,21704.0,138.75,138.9,136.7,138.05,21704.0
2018-10-08 12:30:00,138.0,138.5,137.54,137.58,24265.0,138.0,138.5,137.54,137.58,24265.0
2018-10-08 13:00:00,137.47,138.23,137.18,137.29,12815.0,137.47,138.23,137.18,137.29,12815.0
2018-10-08 13:30:00,137.41,138.08,137.11,137.67,10648.0,137.41,138.08,137.11,137.67,10648.0
2018-10-08 14:00:00,137.55,140.35,137.54,139.92,22973.0,137.55,140.35,137.54,139.92,22973.0
2018-10-08 14:30:00,139.44,141.25,139.43,140.28,35837.0,139.44,141.25,139.43,140.28,35837.0
2018-10-08 15:00:00,140.1,140.92,139.02,139.02,19550.0,140.1,140.92,139.02,139.02,19550.0
2018-10-08 15:30:00,139.26,139.96,139.26,139.28,40941.0,139.26,139.96,139.26,139.28,40941.0
2018-10-09 09:30:00,137.63,141.35,135.3,138.17,42182.0,137.63,141.35,135.3,138.17,42182.0
2018-10-09 10:00:00,138.64,140.0,136.62,138.84,37584.0,138.64,140.0,136.62,138.84,37584.0
2018-10-09 10:30:00,138.82,139.19,137.87,138.86,48121.0,138.82,139.19,137.87,138.86,48121.0
2018-10-09 11:00:00,138.87,138.94,137.56,138.39,14056.0,138.87,138.94,137.56,138.39,14056.0
2018-10-09 11:30:00,138.2,138.34,136.67,137.27,18015.0,138.2,138.34,136.67,137.27,18015.0
2018-10-09 12:00:00,137.26,137.38,136.71,137.05,13011.0,137.26,137.38,136.71,137.05,13011.0
2018-10-09 12:30:00,137.09,137.61,136.04,136.04,14690.0,137.09,137.61,136.04,136.04,14690.0
2018-10-09 13:00:00,136.03,136.1,135.38,135.39,55281.0,136.03,136.1,135.38,135.39,55281.0
2018-10-09 13:30:00,135.41,135.63,135.19,135.55,19932.0,135.41,135.63,135.19,135.55,19932.0
2018-10-09 14:00:00,135.49,136.38,135.22,136.24,20291.0,135.49,136.38,135.22,136.24,20291.0
2018-10-09 14:30:00,136.2,136.77,135.61,136.65,22929.0,136.2,136.77,135.61,136.65,22929.0
2018-10-09 15:00:00,136.64,137.11,135.92,136.53,35898.0,136.64,137.11,135.92,136.53,35898.0
2018-10-09 15:30:00,136.48,136.79,135.53,135.68,80243.0,136.48,136.79,135.53,135.68,80243.0
2018-10-10 09:30:00,135.0,136.79,129.76,130.08,59875.0,135.0,136.79,129.76,130.08,59875.0
2018-10-10 10:00:00,130.02,130.68,129.01,130.06,70080.0,130.02,130.68,129.01,130.06,70080.0
2018-10-10 10:30:00,130.19,131.03,128.69,128.82,77520.0,130.19,131.03,128.69,128.82,77520.0
2018-10-10 11:00:00,128.8,128.95,125.66,127.61,34677.0,128.8,128.95,125.66,127.61,34677.0
2018-10-10 11:30:00,127.76,128.46,127.51,128.04,56320.0,127.76,128.46,127.51,128.04,56320.0
2018-10-10 12:00:00,128.02,130.39,127.11,129.2,81463.0,128.02,130.39,127.11,129.2,81463.0
2018-10-10 12:30:00,129.11,130.58,128.66,130.02,25558.0,129.11,130.58,128.66,130.02,25558.0
2018-10-10 13:00:00,130.03,130.45,129.41,130.02,57313.0,130.03,130.45,129.41,130.02,57313.0
2018-10-10 13:30:00,130.02,131.0,129.5,129.71,47161.0,130.02,131.0,129.5,129.71,47161.0
2018-10-10 14:00:00,129.91,129.96,128.77,129.5,11839.0,129.91,129.96,128.77,129.5,11839.0
2018-10-10 14:30:00,129.26,129.73,128.48,128.78,31713.0,129.26,129.73,128.48,128.78,31713.0
2018-10-10 15:00:00,128.66,128.66,127.1,128.13,44395.0,128.66,128.66,127.1,128.13,44395.0
2018-10-10 15:30:00,128.15,128.22,126.48,126.77,108851.0,128.15,128.22,126.48,126.77,108851.0
2018-10-11 09:30:00,125.38,128.88,123.73,128.56,95503.0,125.38,128.88,123.73,128.56,95503.0
2018-10-11 10:00:00,128.38,128.59,123.96,125.89,50666.0,128.38,128.59,123.96,125.89,50666.0
2018-10-11 10:30:00,125.99,126.43,124.19,124.73,34929.0,125.99,126.43,124.19,124.73,34929.0
2018-10-11 11:00:00,124.76,125.84,124.0,125.51,39893.0,124.76,125.84,124.0,125.51,39893.0
2018-10-11 11:30:00,125.39,127.19,124.76,126.15,34695.0,125.39,127.19,124.76,126.15,34695.0
2018-10-11 12:00:00,126.14,127.9,126.01,127.26,31029.0,126.14,127.9,126.01,127.26,31029.0
2018-10-11 12:30:00,127.0,127.12,125.56,126.42,19513.0,127.0,127.12,125.56,126.42,19513.0
2018-10-11 13:00:00,126.34,126.74,125.6,126.74,19866.0,126.34,126.74,125.6,126.74,19866.0
2018-10-11 13:30:00,126.72,126.87,125.47,125.71,23604.0,126.72,126.87,125.47,125.71,23604.0
2018-10-11 14:00:00,125.97,126.19,125.56,125.57,27673.0,125.97,126.19,125.56,125.57,27673.0
2018-10-11 14:30:00,125.6,125.64,123.99,124.76,41058.0,125.6,125.64,123.99,124.76,41058.0
2018-10-11 15:00:00,124.66,126.25,123.9,125.38,49021.0,124.66,126.25,123.9,125.38,49021.0
2018-10-11 15:30:00,125.25,125.79,124.16,124.25,109878.0,125.25,125.79,124.16,124.25,109878.0
2018-10-12 09:30:00,131.88,131.88,128.2,129.81,85032.0,131.88,131.88,128.2,129.81,85032.0
2018-10-12 10:00:00,129.65,131.12,127.82,128.18,59908.0,129.65,131.12,127.82,128.18,59908.0
2018-10-12 10:30:00,128.41,129.85,128.23,129.0,23801.0,128.41,129.85,128.23,129.0,23801.0
2018-10-12 11:00:00,129.0,129.12,128.22,129.04,19377.0,129.0,129.12,128.22,129.04,19377.0
2018-10-12 11:30:00,129.17,129.37,127.62,128.62,20759.0,129.17,129.37,127.62,128.62,20759.0
2018-10-12 12:00:00,128.37,128.55,127.68,127.92,16791.0,128.37,128.55,127.68,127.92,16791.0
2018-10-12 12:30:00,127.81,128.3,125.95,126.5,36746.0,127.81,128.3,125.95,126.5,36746.0
2018-10-12 13:00:00,126.5,128.4,126.44,128.14,25876.0,126.5,128.4,126.44,128.14,25876.0
2018-10-12 13:30:00,128.1,129.3,128.07,128.6,18075.0,128.1,129.3,128.07,128.6,18075.0
2018-10-12 14:00:00,128.68,128.74,128.0,128.6,20043.0,128.68,128.74,128.0,128.6,20043.0
2018-10-12 14:30:00,128.51,128.84,128.04,128.77,30043.0,128.51,128.84,128.04,128.77,30043.0
2018-10-12 15:00:00,128.7,129.41,128.03,129.04,19012.0,128.7,129.41,128.03,129.04,19012.0
2018-10-12 15:30:00,128.75,129.95,128.53,129.95,99750.0,128.75,129.95,128.53,129.95,99750.0
2018-10-15 09:30:00,128.94,129.76,126.5,128.17,30295.0,128.94,129.76,126.5,128.17,30295.0
2018-10-15 10:00:00,127.99,127.99,126.21,126.9,14825.0,127.99,127.99,126.21,126.9,14825.0
2018-10-15 10:30:00,127.01,128.39,127.0,128.21,28137.0,127.01,128.39,127.0,128.21,28137.0
2018-10-15 11:00:00,128.21,129.82,128.01,129.17,17033.0,128.21,129.82,128.01,129.17,17033.0
2018-10-15 11:30:00,129.24,129.64,128.74,128.74,23075.0,129.24,129.64,128.74,128.74,23075.0
2018-10-15 12:00:00,128.86,129.12,128.01,128.92,10332.0,128.86,129.12,128.01,128.92,10332.0
2018-10-15 12:30:00,128.93,129.81,128.4,129.45,11684.0,128.93,129.81,128.4,129.45,11684.0
2018-10-15 13:00:00,129.54,129.97,128.55,128.7,15621.0,129.54,129.97,128.55,128.7,15621.0
2018-10-15 13:30:00,128.58,130.41,128.52,130.18,8849.0,128.58,130.41,128.52,130.18,8849.0
2018-10-15 14:00:00,130.17,130.19,129.39,129.55,13986.0,130.17,130.19,129.39,129.55,13986.0
2018-10-15 14:30:00,129.58,130.68,129.58,130.56,6439.0,129.58,130.68,129.58,130.56,6439.0
2018-10-15 15:00:00,130.63,130.98,129.57,129.58,36697.0,130.63,130.98,129.57,129.58,36697.0
2018-10-15 15:30:00,129.51,130.02,129.01,129.53,68070.0,129.51,130.02,129.01,129.53,68070.0
2018-10-16 09:30:00,132.32,133.34,131.06,132.27,28940.0,132.32,133.34,131.06,132.27,28940.0
2018-10-16 10:00:00,132.73,132.99,130.82,131.25,11370.0,132.73,132.99,130.82,131.25,11370.0
2018-10-16 10:30:00,131.38,133.23,130.84,133.2,11728.0,131.38,133.23,130.84,133.2,11728.0
2018-10-16 11:00:00,133.09,134.49,133.07,134.33,16774.0,133.09,134.49,133.07,134.33,16774.0
2018-10-16 11:30:00,134.31,135.07,133.61,133.87,28561.0,134.31,135.07,133.61,133.87,28561.0
2018-10-16 12:00:00,133.9,134.07,133.48,133.82,23126.0,133.9,134.07,133.48,133.82,23126.0
2018-10-16 12:30:00,133.9,134.18,133.6,134.15,40026.0,133.9,134.18,133.6,134.15,40026.0
2018-10-16 13:00:00,134.5,134.69,133.99,133.99,22922.0,134.5,134.69,133.99,133.99,22922.0
2018-10-16 13:30:00,134.11,134.3,133.79,134.1,17475.0,134.11,134.3,133.79,134.1,17475.0
2018-10-16 14:00:00,134.12,134.63,134.09,134.36,20536.0,134.12,134.63,134.09,134.36,20536.0
2018-10-16 14:30:00,134.4,134.43,133.81,133.96,16226.0,134.4,134.43,133.81,133.96,16226.0
2018-10-16 15:00:00,133.91,134.45,133.89,134.34,34982.0,133.91,134.45,133.89,134.34,34982.0
2018-10-16 15:30:00,134.35,135.05,134.24,134.98,66425.0,134.35,135.05,134.24,134.98,66425.0
2018-10-17 09:30:00,135.71,135.87,132.44,134.38,27387.0,135.71,135.87,132.44,134.38,27387.0
2018-10-17 10:00:00,134.17,135.9,133.74,135.67,30847.0,134.17,135.9,133.74,135.67,30847.0
2018-10-17 10:30:00,135.83,136.21,134.46,136.2,29843.0,135.83,136.21,134.46,136.2,29843.0
2018-10-17 11:00:00,136.1,138.0,136.02,137.97,46594.0,136.1,138.0,136.02,137.97,46594.0
2018-10-17 11:30:00,137.94,138.77,136.67,136.89,66488.0,137.94,138.77,136.67,136.89,66488.0
2018-10-17 12:00:00,136.68,137.86,136.49,137.27,47334.0,136.68,137.86,136.49,137.27,47334.0
2018-10-17 12:30:00,137.29,137.77,136.96,137.25,25849.0,137.29,137.77,136.96,137.25,25849.0
2018-10-17 13:00:00,136.94,137.6,136.81,137.12,10551.0,136.94,137.6,136.81,137.12,10551.0
2018-10-17 13:30:00,136.91,137.35,136.61,136.81,25000.0,136.91,137.35,136.61,136.81,25000.0
2018-10-17 14:00:00,136.73,136.74,135.37,135.78,24642.0,136.73,136.74,135.37,135.78,24642.0
2018-10-17 14:30:00,135.64,136.75,135.64,136.52,20507.0,135.64,136.75,135.64,136.52,20507.0
2018-10-17 15:00:00,136.44,136.71,136.02,136.65,32912.0,136.44,136.71,136.02,136.65,32912.0
2018-10-17 15:30:00,136.65,137.24,136.37,137.04,87297.0,136.65,137.24,136.37,137.04,87297.0
2018-10-18 09:30:00,136.62,138.66,135.5,138.04,44451.0,136.62,138.66,135.5,138.04,44451.0
2018-10-18 10:00:00,138.06,138.06,135.84,136.04,35343.0,138.06,138.06,135.84,136.04,35343.0
2018-10-18 10:30:00,136.04,136.25,134.93,135.75,9368.0,136.04,136.25,134.93,135.75,9368.0
2018-10-18 11:00:00,135.52,135.56,133.92,134.04,44179.0,135.52,135.56,133.92,134.04,44179.0
2018-10-18 11:30:00,134.04,134.12,132.94,133.48,21305.0,134.04,134.12,132.94,133.48,21305.0
2018-10-18 12:00:00,133.49,135.75,133.47,135.66,23995.0,133.49,135.75,133.47,135.66,23995.0
2018-10-18 12:30:00,135.56,135.56,134.58,134.73,7640.0,135.56,135.56,134.58,134.73,7640.0
2018-10-18 13:00:00,134.64,134.92,133.01,133.41,15229.0,134.64,134.92,133.01,133.41,15229.0
2018-10-18 13:30:00,133.41,133.93,132.93,133.54,16068.0,133.41,133.93,132.93,133.54,16068.0
2018-10-18 14:00:00,133.63,134.45,133.36,133.86,18757.0,133.63,134.45,133.36,133.86,18757.0
2018-10-18 14:30:00,134.0,135.05,133.87,134.36,25423.0,134.0,135.05,133.87,134.36,25423.0
2018-10-18 15:00:00,134.39,134.46,133.56,133.99,15323.0,134.39,134.46,133.56,133.99,15323.0
2018-10-18 15:30:00,133.92,134.91,133.83,134.79,88872.0,133.92,134.91,133.83,134.79,88872.0
2018-10-19 09:30:00,135.27,137.01,134.83,135.87,32384.0,135.27,137.01,134.83,135.87,32384.0
2018-10-19 10:00:00,135.87,136.14,134.75,134.75,33289.0,135.87,136.14,134.75,134.75,33289.0
2018-10-19 10:30:00,135.03,135.56,134.22,134.96,10421.0,135.03,135.56,134.22,134.96,10421.0
2018-10-19 11:00:00,135.1,135.28,134.03,134.03,8223.0,135.1,135.28,134.03,134.03,8223.0
2018-10-19 11:30:00,134.15,134.72,132.6,133.02,13143.0,134.15,134.72,132.6,133.02,13143.0
2018-10-19 12:00:00,133.18,133.18,130.4,130.6,24535.0,133.18,133.18,130.4,130.6,24535.0
2018-10-19 12:30:00,130.7,131.37,129.86,130.93,23288.0,130.7,131.37,129.86,130.93,23288.0
2018-10-19 13:00:00,131.16,131.28,130.15,130.91,13264.0,131.16,131.28,130.15,130.91,13264.0
2018-10-19 13:30:00,130.85,131.08,130.0,130.24,9182.0,130.85,131.08,130.0,130.24,9182.0
2018-10-19 14:00:00,129.9,130.48,129.22,130.25,14026.0,129.9,130.48,129.22,130.25,14026.0
2018-10-19 14:30:00,130.13,130.67,129.82,129.82,16293.0,130.13,130.67,129.82,129.82,16293.0
2018-10-19 15:00:00,130.03,130.4,129.51,130.3,43058.0,130.03,130.4,129.51,130.3,43058.0
2018-10-19 15:30:00,130.3,130.47,129.88,130.01,65872.0,130.3,130.47,129.88,130.01,65872.0
2018-10-22 09:30:00,130.64,130.84,129.0,129.67,17101.0,130.64,130.84,129.0,129.67,17101.0
2018-10-22 10:00:00,129.7,130.6,129.19,129.19,15677.0,129.7,130.6,129.19,129.19,15677.0
2018-10-22 10:30:00,129.44,133.17,129.44,132.25,28882.0,129.44,133.17,129.44,132.25,28882.0
2018-10-22 11:00:00,132.11,132.74,131.32,131.91,19170.0,132.11,132.74,131.32,131.91,19170.0
2018-10-22 11:30:00,131.89,132.88,131.43,132.19,18398.0,131.89,132.88,131.43,132.19,18398.0
2018-10-22 12:00:00,132.01,132.31,130.84,131.25,13843.0,132.01,132.31,130.84,131.25,13843.0
2018-10-22 12:30:00,131.39,132.65,131.39,132.12,22780.0,131.39,132.65,131.39,132.12,22780.0
2018-10-22 13:00:00,131.89,132.87,131.45,132.29,9157.0,131.89,132.87,131.45,132.29,9157.0
2018-10-22 13:30:00,132.43,132.75,131.85,131.91,19994.0,132.43,132.75,131.85,131.91,19994.0
2018-10-22 14:00:00,131.92,132.25,131.08,131.25,26089.0,131.92,132.25,131.08,131.25,26089.0
2018-10-22 14:30:00,131.27,132.32,131.14,132.13,13182.0,131.27,132.32,131.14,132.13,13182.0
2018-10-22 15:00:00,132.32,132.99,132.06,132.29,23719.0,132.32,132.99,132.06,132.29,23719.0
2018-10-22 15:30:00,132.23,132.6,131.61,131.62,35670.0,132.23,132.6,131.61,131.62,35670.0
2018-10-23 09:30:00,127.99,130.3,127.2,129.84,22155.0,127.99,130.3,127.2,129.84,22155.0
2018-10-23 10:00:00,129.8,129.85,127.17,128.04,22968.0,129.8,129.85,127.17,128.04,22968.0
2018-10-23 10:30:00,128.05,128.75,127.57,128.74,14251.0,128.05,128.75,127.57,128.74,14251.0
2018-10-23 11:00:00,128.62,130.3,128.22,130.3,20987.0,128.62,130.3,128.22,130.3,20987.0
2018-10-23 11:30:00,130.27,130.3,129.5,129.64,13376.0,130.27,130.3,129.5,129.64,13376.0
2018-10-23 12:00:00,129.81,131.34,129.8,131.34,13281.0,129.81,131.34,129.8,131.34,13281.0
2018-10-23 12:30:00,131.22,133.04,131.22,132.26,21054.0,131.22,133.04,131.22,132.26,21054.0
2018-10-23 13:00:00,132.15,133.19,132.0,132.3,19601.0,132.15,133.19,132.0,132.3,19601.0
2018-10-23 13:30:00,132.31,132.64,131.73,132.07,4900.0,132.31,132.64,131.73,132.07,4900.0
2018-10-23 14:00:00,131.72,133.52,131.72,133.13,6373.0,131.72,133.52,131.72,133.13,6373.0
2018-10-23 14:30:00,133.35,133.62,132.83,133.39,22579.0,133.35,133.62,132.83,133.39,22579.0
2018-10-23 15:00:00,133.44,133.78,132.76,133.43,20992.0,133.44,133.78,132.76,133.43,20992.0
2018-10-23 15:30:00,133.57,133.65,133.03,133.19,60703.0,133.57,133.65,133.03,133.19,60703.0
2018-10-24 09:30:00,133.09,134.66,131.8,134.14,15905.0,133.09,134.66,131.8,134.14,15905.0
2018-10-24 10:00:00,133.99,135.37,132.95,133.63,29522.0,133.99,135.37,132.95,133.63,29522.0
2018-10-24 10:30:00,133.03,133.82,132.99,133.69,10219.0,133.03,133.82,132.99,133.69,10219.0
2018-10-24 11:00:00,133.68,134.1,132.05,132.05,19066.0,133.68,134.1,132.05,132.05,19066.0
2018-10-24 11:30:00,131.89,132.5,131.13,132.28,19391.0,131.89,132.5,131.13,132.28,19391.0
2018-10-24 12:00:00,131.68,132.22,130.76,130.76,9853.0,131.68,132.22,130.76,130.76,9853.0
2018-10-24 12:30:00,130.53,130.53,128.96,129.22,32167.0,130.53,130.53,128.96,129.22,32167.0
2018-10-24 13:00:00,129.26,129.46,127.79,129.37,65222.0,129.26,129.46,127.79,129.37,65222.0
2018-10-24 13:30:00,129.19,129.69,128.62,128.87,45074.0,129.19,129.69,128.62,128.87,45074.0
2018-10-24 14:00:00,128.85,129.09,128.2,129.05,36524.0,128.85,129.09,128.2,129.05,36524.0
2018-10-24 14:30:00,128.7,128.89,127.8,128.64,22818.0,128.7,128.89,127.8,128.64,22818.0
2018-10-24 15:00:00,128.34,128.34,126.71,126.8,24966.0,128.34,128.34,126.71,126.8,24966.0
2018-10-24 15:30:00,126.82,127.11,126.04,126.09,79343.0,126.82,127.11,126.04,126.09,79343.0
2018-10-25 09:30:00,127.2,128.75,126.29,128.42,41349.0,127.2,128.75,126.29,128.42,41349.0
2018-10-25 10:00:00,128.43,129.47,126.17,128.87,41272.0,128.43,129.47,126.17,128.87,41272.0
2018-10-25 10:30:00,128.72,130.24,128.42,129.85,32563.0,128.72,130.24,128.42,129.85,32563.0
2018-10-25 11:00:00,129.81,130.26,129.01,129.56,13631.0,129.81,130.26,129.01,129.56,13631.0
2018-10-25 11:30:00,129.59,130.34,129.51,130.29,10251.0,129.59,130.34,129.51,130.29,10251.0
2018-10-25 12:00:00,130.06,130.09,128.67,129.3,13227.0,130.06,130.09,128.67,129.3,13227.0
2018-10-25 12:30:00,129.25,129.73,129.06,129.36,6680.0,129.25,129.73,129.06,129.36,6680.0
2018-10-25 13:00:00,129.36,129.52,128.93,129.45,9006.0,129.36,129.52,128.93,129.45,9006.0
2018-10-25 13:30:00,129.39,129.97,128.67,129.72,12525.0,129.39,129.97,128.67,129.72,12525.0
2018-10-25 14:00:00,129.72,130.4,129.43,130.4,12790.0,129.72,130.4,129.43,130.4,12790.0
2018-10-25 14:30:00,130.42,131.54,130.42,130.76,22321.0,130.42,131.54,130.42,130.76,22321.0
2018-10-25 15:00:00,130.85,131.18,130.25,130.75,31861.0,130.85,131.18,130.25,130.75,31861.0
2018-10-25 15:30:00,130.86,131.15,130.25,131.0,60830.0,130.86,131.15,130.25,131.0,60830.0
2018-10-26 09:30:00,126.19,127.84,124.75,127.47,44062.0,126.19,127.84,124.75,127.47,44062.0
2018-10-26 10:00:00,127.14,127.14,124.33,125.91,23238.0,127.14,127.14,124.33,125.91,23238.0
2018-10-26 10:30:00,125.13,125.75,123.44,123.56,26148.0,125.13,125.75,123.44,123.56,26148.0
2018-10-26 11:00:00,123.5,124.7,123.09,124.53,29084.0,123.5,124.7,123.09,124.53,29084.0
2018-10-26 11:30:00,125.27,126.19,124.84,126.0,12687.0,125.27,126.19,124.84,126.0,12687.0
2018-10-26 12:00:00,125.79,126.48,125.28,126.07,44931.0,125.79,126.48,125.28,126.07,44931.0
2018-10-26 12:30:00,126.14,128.33,125.94,128.03,22874.0,126.14,128.33,125.94,128.03,22874.0
2018-10-26 13:00:00,128.18,129.5,127.88,128.33,8207.0,128.18,129.5,127.88,128.33,8207.0
2018-10-26 13:30:00,127.74,128.3,126.8,128.03,21059.0,127.74,128.3,126.8,128.03,21059.0
2018-10-26 14:00:00,127.96,127.96,125.37,126.95,28887.0,127.96,127.96,125.37,126.95,28887.0
2018-10-26 14:30:00,126.52,126.98,124.99,124.99,12867.0,126.52,126.98,124.99,124.99,12867.0
2018-10-26 15:00:00,124.97,126.22,124.7,126.22,23541.0,124.97,126.22,124.7,126.22,23541.0
2018-10-26 15:30:00,125.94,127.36,125.54,126.4,74047.0,125.94,127.36,125.54,126.4,74047.0
2018-10-29 09:30:00,131.12,131.38,129.38,129.82,27886.0,131.12,131.38,129.38,129.82,27886.0
2018-10-29 10:00:00,129.78,130.66,128.14,128.63,40138.0,129.78,130.66,128.14,128.63,40138.0
2018-10-29 10:30:00,128.27,128.42,127.49,127.58,10374.0,128.27,128.42,127.49,127.58,10374.0
2018-10-29 11:00:00,128.14,128.68,127.43,127.78,12209.0,128.14,128.68,127.43,127.78,12209.0
2018-10-29 11:30:00,128.27,128.65,127.35,127.35,9483.0,128.27,128.65,127.35,127.35,9483.0
2018-10-29 12:00:00,127.61,127.61,124.21,124.93,10421.0,127.61,127.61,124.21,124.93,10421.0
2018-10-29 12:30:00,124.65,125.69,124.55,125.42,13900.0,124.65,125.69,124.55,125.42,13900.0
2018-10-29 13:00:00,125.7,126.59,125.7,126.39,6802.0,125.7,126.59,125.7,126.39,6802.0
2018-10-29 13:30:00,126.38,127.4,126.19,127.11,12456.0,126.38,127.4,126.19,127.11,12456.0
2018-10-29 14:00:00,126.61,127.13,125.62,125.64,14568.0,126.61,127.13,125.62,125.64,14568.0
2018-10-29 14:30:00,125.28,126.02,124.59,124.66,9793.0,125.28,126.02,124.59,124.66,9793.0
2018-10-29 15:00:00,124.6,124.77,122.23,122.54,51604.0,124.6,124.77,122.23,122.54,51604.0
2018-10-29 15:30:00,122.37,124.76,121.13,124.58,107781.0,122.37,124.76,121.13,124.58,107781.0
2018-10-30 09:30:00,124.0,127.75,123.33,126.75,42058.0,124.0,127.75,123.33,126.75,42058.0
2018-10-30 10:00:00,126.67,127.19,125.52,125.9,41475.0,126.67,127.19,125.52,125.9,41475.0
2018-10-30 10:30:00,125.78,126.8,124.48,125.56,13984.0,125.78,126.8,124.48,125.56,13984.0
2018-10-30 11:00:00,125.82,127.78,125.59,127.66,16751.0,125.82,127.78,125.59,127.66,16751.0
2018-10-30 11:30:00,127.77,129.12,127.57,128.64,19987.0,127.77,129.12,127.57,128.64,19987.0
2018-10-30 12:00:00,128.65,129.4,128.42,129.09,13985.0,128.65,129.4,128.42,129.09,13985.0
2018-10-30 12:30:00,128.87,129.53,127.74,127.74,6800.0,128.87,129.53,127.74,127.74,6800.0
2018-10-30 13:00:00,127.99,128.11,126.33,126.33,14775.0,127.99,128.11,126.33,126.33,14775.0
2018-10-30 13:30:00,126.4,126.45,125.25,126.45,12602.0,126.4,126.45,125.25,126.45,12602.0
2018-10-30 14:00:00,126.5,126.74,125.58,126.21,16705.0,126.5,126.74,125.58,126.21,16705.0
2018-10-30 14:30:00,126.02,127.86,126.02,127.63,17084.0,126.02,127.86,126.02,127.63,17084.0
2018-10-30 15:00:00,127.68,128.1,127.27,127.78,26907.0,127.68,128.1,127.27,127.78,26907.0
2018-10-30 15:30:00,127.8,129.18,127.57,128.76,46914.0,127.8,129.18,127.57,128.76,46914.0
2018-10-31 09:30:00,131.8,134.71,131.39,134.53,43257.0,131.8,134.71,131.39,134.53,43257.0
2018-10-31 10:00:00,134.59,137.51,134.5,136.81,40173.0,134.59,137.51,134.5,136.81,40173.0
2018-10-31 10:30:00,136.64,137.38,134.12,134.81,16085.0,136.64,137.38,134.12,134.81,16085.0
2018-10-31 11:00:00,135.27,135.4,133.57,134.49,33530.0,135.27,135.4,133.57,134.49,33530.0
2018-10-31 11:30:00,134.31,134.31,132.81,133.83,17011.0,134.31,134.31,132.81,133.83,17011.0
2018-10-31 12:00:00,133.97,134.52,132.51,133.7,15305.0,133.97,134.52,132.51,133.7,15305.0
2018-10-31 12:30:00,133.65,135.27,133.36,134.84,20557.0,133.65,135.27,133.36,134.84,20557.0
2018-10-31 13:00:00,134.94,136.18,134.82,134.82,16842.0,134.94,136.18,134.82,134.82,16842.0
2018-10-31 13:30:00,134.99,136.25,134.74,136.01,9746.0,134.99,136.25,134.74,136.01,9746.0
2018-10-31 14:00:00,135.97,136.8,135.8,136.49,16090.0,135.97,136.8,135.8,136.49,16090.0
2018-10-31 14:30:00,137.0,137.1,136.18,136.94,13808.0,137.0,137.1,136.18,136.94,13808.0
2018-10-31 15:00:00,136.93,137.23,136.0,136.31,32748.0,136.93,137.23,136.0,136.31,32748.0
2018-10-31 15:30:00,136.28,136.64,135.34,135.65,77423.0,136.28,136.64,135.34,135.65,77423.0
2018-11-01 09:30:00,137.19,138.07,135.75,136.21,52274.0,137.19,138.07,135.75,136.21,52274.0
2018-11-01 10:00:00,136.01,137.28,135.15,136.63,30813.0,136.01,137.28,135.15,136.63,30813.0
2018-11-01 10:30:00,136.43,138.67,136.38,137.92,12418.0,136.43,138.67,136.38,137.92,12418.0
2018-11-01 11:00:00,138.4,140.49,137.7,140.33,37466.0,138.4,140.49,137.7,140.33,37466.0
2018-11-01 11:30:00,140.34,140.7,138.69,138.69,20056.0,140.34,140.7,138.69,138.69,20056.0
2018-11-01 12:00:00,138.59,139.32,138.32,138.44,10835.0,138.59,139.32,138.32,138.44,10835.0
2018-11-01 12:30:00,138.44,139.22,138.36,139.22,20677.0,138.44,139.22,138.36,139.22,20677.0
2018-11-01 13:00:00,139.21,141.46,139.13,141.33,23592.0,139.21,141.46,139.13,141.33,23592.0
2018-11-01 13:30:00,141.28,141.91,140.79,140.97,19290.0,141.28,141.91,140.79,140.97,19290.0
2018-11-01 14:00:00,141.11,141.32,140.55,141.32,16671.0,141.11,141.32,140.55,141.32,16671.0
2018-11-01 14:30:00,141.19,142.35,141.14,141.24,17321.0,141.19,142.35,141.14,141.24,17321.0
2018-11-01 15:00:00,141.24,141.76,140.97,141.6,38812.0,141.24,141.76,140.97,141.6,38812.0
2018-11-01 15:30:00,141.5,141.61,140.8,140.96,67699.0,141.5,141.61,140.8,140.96,67699.0
2018-11-02 09:30:00,140.95,143.62,140.42,142.37,57717.0,140.95,143.62,140.42,142.37,57717.0
2018-11-02 10:00:00,142.27,142.57,140.0,140.12,31353.0,142.27,142.57,140.0,140.12,31353.0
2018-11-02 10:30:00,139.8,140.75,139.52,140.28,27441.0,139.8,140.75,139.52,140.28,27441.0
2018-11-02 11:00:00,140.32,140.32,138.56,138.66,15062.0,140.32,140.32,138.56,138.66,15062.0
2018-11-02 11:30:00,138.93,140.03,138.84,140.03,11139.0,138.93,140.03,138.84,140.03,11139.0
2018-11-02 12:00:00,140.24,140.59,139.07,139.55,17483.0,140.24,140.59,139.07,139.55,17483.0
2018-11-02 12:30:00,139.56,139.6,137.18,137.46,41369.0,139.56,139.6,137.18,137.46,41369.0
2018-11-02 13:00:00,137.57,138.54,137.34,138.06,11563.0,137.57,138.54,137.34,138.06,11563.0
2018-11-02 13:30:00,138.31,138.31,137.77,138.28,6772.0,138.31,138.31,137.77,138.28,6772.0
2018-11-02 14:00:00,138.4,138.4,136.69,138.12,23408.0,138.4,138.4,136.69,138.12,23408.0
2018-11-02 14:30:00,138.04,138.07,136.84,137.5,22536.0,138.04,138.07,136.84,137.5,22536.0
2018-11-02 15:00:00,137.47,138.36,137.21,138.09,11341.0,137.47,138.36,137.21,138.09,11341.0
2018-11-02 15:30:00,138.02,138.33,137.67,137.89,64956.0,138.02,138.33,137.67,137.89,64956.0
2018-11-05 09:30:00,137.87,137.96,133.48,133.61,38829.0,137.87,137.96,133.48,133.61,38829.0
2018-11-05 10:00:00,134.12,134.12,131.81,132.84,28623.0,134.12,134.12,131.81,132.84,28623.0
2018-11-05 10:30:00,132.9,133.75,132.04,133.47,8717.0,132.9,133.75,132.04,133.47,8717.0
2018-11-05 11:00:00,133.36,134.17,132.32,132.8,16249.0,133.36,134.17,132.32,132.8,16249.0
2018-11-05 11:30:00,132.9,133.79,132.41,133.13,12902.0,132.9,133.79,132.41,133.13,12902.0
2018-11-05 12:00:00,133.33,134.11,132.77,133.7,21863.0,133.33,134.11,132.77,133.7,21863.0
2018-11-05 12:30:00,133.61,134.0,132.82,133.22,12929.0,133.61,134.0,132.82,133.22,12929.0
2018-11-05 13:00:00,133.62,133.67,133.2,133.2,9961.0,133.62,133.67,133.2,133.2,9961.0
2018-11-05 13:30:00,133.16,133.35,132.27,132.75,6977.0,133.16,133.35,132.27,132.75,6977.0
2018-11-05 14:00:00,132.77,133.81,132.3,133.74,12935.0,132.77,133.81,132.3,133.74,12935.0
2018-11-05 14:30:00,133.75,134.55,133.22,134.16,18785.0,133.75,134.55,133.22,134.16,18785.0
2018-11-05 15:00:00,134.03,134.67,133.47,133.93,24184.0,134.03,134.67,133.47,133.93,24184.0
2018-11-05 15:30:00,133.89,134.32,133.55,134.31,33813.0,133.89,134.32,133.55,134.31,33813.0
2018-11-06 09:30:00,133.63,136.94,133.63,136.06,51390.0,133.63,136.94,133.63,136.06,51390.0
2018-11-06 10:00:00,136.18,136.79,134.93,135.7,23327.0,136.18,136.79,134.93,135.7,23327.0
2018-11-06 10:30:00,135.28,135.29,134.33,134.48,17783.0,135.28,135.29,134.33,134.48,17783.0
2018-11-06 11:00:00,134.16,134.16,132.48,133.84,15819.0,134.16,134.16,132.48,133.84,15819.0
2018-11-06 11:30:00,133.85,135.03,133.28,134.45,32237.0,133.85,135.03,133.28,134.45,32237.0
2018-11-06 12:00:00,134.45,135.26,134.38,134.89,24229.0,134.45,135.26,134.38,134.89,24229.0
2018-11-06 12:30:00,135.0,135.7,134.82,135.03,10409.0,135.0,135.7,134.82,135.03,10409.0
2018-11-06 13:00:00,135.01,136.1,134.7,134.7,26266.0,135.01,136.1,134.7,134.7,26266.0
2018-11-06 13:30:00,134.59,135.53,134.58,134.79,11297.0,134.59,135.53,134.58,134.79,11297.0
2018-11-06 14:00:00,134.75,134.88,133.06,133.06,10587.0,134.75,134.88,133.06,133.06,10587.0
2018-11-06 14:30:00,133.34,134.09,133.33,133.84,16726.0,133.34,134.09,133.33,133.84,16726.0
2018-11-06 15:00:00,133.8,134.33,133.47,134.27,18679.0,133.8,134.33,133.47,134.27,18679.0
2018-11-06 15:30:00,134.26,135.17,134.15,134.98,50628.0,134.26,135.17,134.15,134.98,50628.0
2018-11-07 09:30:00,138.51,143.0,137.56,142.12,91795.0,138.51,143.0,137.56,142.12,91795.0
2018-11-07 10:00:00,142.11,144.78,142.04,142.95,49341.0,142.11,144.78,142.04,142.95,49341.0
2018-11-07 10:30:00,142.64,145.6,142.58,144.86,39073.0,142.64,145.6,142.58,144.86,39073.0
2018-11-07 11:00:00,145.24,145.39,143.16,143.47,52433.0,145.24,145.39,143.16,143.47,52433.0
2018-11-07 11:30:00,143.3,144.36,142.76,143.98,47069.0,143.3,144.36,142.76,143.98,47069.0
2018-11-07 12:00:00,143.93,144.86,142.83,143.79,38950.0,143.93,144.86,142.83,143.79,38950.0
2018-11-07 12:30:00,143.67,144.84,143.66,144.12,17277.0,143.67,144.84,143.66,144.12,17277.0
2018-11-07 13:00:00,143.96,144.26,143.37,143.68,15188.0,143.96,144.26,143.37,143.68,15188.0
2018-11-07 13:30:00,143.75,143.77,142.16,142.85,21649.0,143.75,143.77,142.16,142.85,21649.0
2018-11-07 14:00:00,142.85,143.72,142.63,143.31,30129.0,142.85,143.72,142.63,143.31,30129.0
2018-11-07 14:30:00,143.24,144.63,142.87,144.53,44100.0,143.24,144.63,142.87,144.53,44100.0
2018-11-07 15:00:00,144.46,144.88,143.82,144.34,30199.0,144.46,144.88,143.82,144.34,30199.0
2018-11-07 15:30:00,144.34,144.73,143.5,143.97,75129.0,144.34,144.73,143.5,143.97,75129.0
2018-11-08 09:30:00,146.78,149.08,141.97,146.3,98271.0,146.78,149.08,141.97,146.3,98271.0
2018-11-08 10:00:00,146.3,148.46,144.12,146.34,36858.0,146.3,148.46,144.12,146.34,36858.0
2018-11-08 10:30:00,146.4,146.86,144.77,145.8,13771.0,146.4,146.86,144.77,145.8,13771.0
2018-11-08 11:00:00,145.97,146.65,144.48,144.71,26599.0,145.97,146.65,144.48,144.71,26599.0
2018-11-08 11:30:00,144.62,145.78,143.91,143.91,29327.0,144.62,145.78,143.91,143.91,29327.0
2018-11-08 12:00:00,143.78,143.78,140.0,140.3,51025.0,143.78,143.78,140.0,140.3,51025.0
2018-11-08 12:30:00,140.66,141.01,137.76,138.13,62866.0,140.66,141.01,137.76,138.13,62866.0
2018-11-08 13:00:00,138.02,138.02,134.73,135.13,133712.0,138.02,138.02,134.73,135.13,133712.0
2018-11-08 13:30:00,135.1,137.39,134.02,136.67,70653.0,135.1,137.39,134.02,136.67,70653.0
2018-11-08 14:00:00,136.49,138.05,136.31,136.6,45043.0,136.49,138.05,136.31,136.6,45043.0
2018-11-08 14:30:00,136.59,137.61,135.72,136.69,37889.0,136.59,137.61,135.72,136.69,37889.0
2018-11-08 15:00:00,136.76,138.13,136.53,137.22,35875.0,136.76,138.13,136.53,137.22,35875.0
2018-11-08 15:30:00,137.31,138.2,136.79,138.0,88252.0,137.31,138.2,136.79,138.0,88252.0
2018-11-09 09:30:00,136.27,136.4,133.89,135.92,21806.0,136.27,136.4,133.89,135.92,21806.0
2018-11-09 10:00:00,135.95,136.3,134.4,135.51,21631.0,135.95,136.3,134.4,135.51,21631.0
2018-11-09 10:30:00,135.52,136.9,134.73,136.26,9807.0,135.52,136.9,134.73,136.26,9807.0
2018-11-09 11:00:00,136.06,136.25,134.71,135.79,22879.0,136.06,136.25,134.71,135.79,22879.0
2018-11-09 11:30:00,135.65,136.47,134.84,134.84,8460.0,135.65,136.47,134.84,134.84,8460.0
2018-11-09 12:00:00,134.66,135.08,133.58,133.72,8070.0,134.66,135.08,133.58,133.72,8070.0
2018-11-09 12:30:00,133.63,134.02,133.02,133.29,14782.0,133.63,134.02,133.02,133.29,14782.0
2018-11-09 13:00:00,133.2,133.58,131.92,132.4,15858.0,133.2,133.58,131.92,132.4,15858.0
2018-11-09 13:30:00,132.4,132.76,131.75,131.91,38255.0,132.4,132.76,131.75,131.91,38255.0
2018-11-09 14:00:00,131.93,132.65,131.88,132.54,15409.0,131.93,132.65,131.88,132.54,15409.0
2018-11-09 14:30:00,132.53,134.74,132.51,134.58,22425.0,132.53,134.74,132.51,134.58,22425.0
2018-11-09 15:00:00,134.57,136.04,134.27,135.52,20592.0,134.57,136.04,134.27,135.52,20592.0
2018-11-09 15:30:00,135.49,135.78,134.99,135.34,50852.0,135.49,135.78,134.99,135.34,50852.0
2018-11-12 09:30:00,133.74,134.68,131.45,133.75,39177.0,133.74,134.68,131.45,133.75,39177.0
2018-11-12 10:00:00,133.73,133.73,130.99,131.67,46405.0,133.73,133.73,130.99,131.67,46405.0
2018-11-12 10:30:00,131.52,131.52,127.12,127.51,34757.0,131.52,131.52,127.12,127.51,34757.0
2018-11-12 11:00:00,127.33,128.19,125.65,126.02,53266.0,127.33,128.19,125.65,126.02,53266.0
2018-11-12 11:30:00,126.25,128.36,125.77,128.36,35487.0,126.25,128.36,125.77,128.36,35487.0
2018-11-12 12:00:00,128.41,130.63,128.08,129.66,56908.0,128.41,130.63,128.08,129.66,56908.0
2018-11-12 12:30:00,129.37,129.39,128.3,128.32,11652.0,129.37,129.39,128.3,128.32,11652.0
2018-11-12 13:00:00,128.34,128.34,127.21,128.29,12948.0,128.34,128.34,127.21,128.29,12948.0
2018-11-12 13:30:00,127.95,130.1,127.7,129.4,34343.0,127.95,130.1,127.7,129.4,34343.0
2018-11-12 14:00:00,129.46,130.88,128.92,130.09,22373.0,129.46,130.88,128.92,130.09,22373.0
2018-11-12 14:30:00,130.22,131.22,130.02,130.04,16191.0,130.22,131.22,130.02,130.04,16191.0
2018-11-12 15:00:00,130.04,130.31,129.36,129.79,22505.0,130.04,130.31,129.36,129.79,22505.0
2018-11-12 15:30:00,129.71,130.08,129.03,129.24,58148.0,129.71,130.08,129.03,129.24,58148.0
2018-11-13 09:30:00,130.33,131.32,126.84,127.54,31802.0,130.33,131.32,126.84,127.54,31802.0
2018-11-13 10:00:00,127.57,129.36,125.92,127.51,20662.0,127.57,129.36,125.92,127.51,20662.0
2018-11-13 10:30:00,127.48,128.77,127.48,128.37,10053.0,127.48,128.77,127.48,128.37,10053.0
2018-11-13 11:00:00,128.5,130.91,128.5,130.86,27060.0,128.5,130.91,128.5,130.86,27060.0
2018-11-13 11:30:00,130.37,131.5,129.97,130.91,16995.0,130.37,131.5,129.97,130.91,16995.0
2018-11-13 12:00:00,130.75,131.49,130.23,131.01,9389.0,130.75,131.49,130.23,131.01,9389.0
2018-11-13 12:30:00,130.86,130.86,129.88,130.48,4400.0,130.86,130.86,129.88,130.48,4400.0
2018-11-13 13:00:00,130.33,130.52,129.26,129.75,11186.0,130.33,130.52,129.26,129.75,11186.0
2018-11-13 13:30:00,130.1,130.2,129.04,129.04,12249.0,130.1,130.2,129.04,129.04,12249.0
2018-11-13 14:00:00,129.09,129.23,127.78,128.56,15257.0,129.09,129.23,127.78,128.56,15257.0
2018-11-13 14:30:00,128.39,129.1,127.92,128.74,11830.0,128.39,129.1,127.92,128.74,11830.0
2018-11-13 15:00:00,128.31,128.83,127.64,128.11,12648.0,128.31,128.83,127.64,128.11,12648.0
2018-11-13 15:30:00,127.82,128.33,127.33,127.6,71683.0,127.82,128.33,127.33,127.6,71683.0
2018-11-14 09:30:00,128.95,131.35,127.92,128.38,35843.0,128.95,131.35,127.92,128.38,35843.0
2018-11-14 10:00:00,128.39,128.7,126.49,127.22,13130.0,128.39,128.7,126.49,127.22,13130.0
2018-11-14 10:30:00,128.13,129.3,127.71,128.72,9112.0,128.13,129.3,127.71,128.72,9112.0
2018-11-14 11:00:00,128.61,128.61,127.16,127.85,5060.0,128.61,128.61,127.16,127.85,5060.0
2018-11-14 11:30:00,127.71,127.98,127.02,127.8,4580.0,127.71,127.98,127.02,127.8,4580.0
2018-11-14 12:00:00,128.0,128.45,127.28,128.19,16101.0,128.0,128.45,127.28,128.19,16101.0
2018-11-14 12:30:00,128.06,128.06,126.83,127.59,17691.0,128.06,128.06,126.83,127.59,17691.0
2018-11-14 13:00:00,127.59,127.87,126.94,127.55,8941.0,127.59,127.87,126.94,127.55,8941.0
2018-11-14 13:30:00,127.32,127.44,126.72,127.28,8040.0,127.32,127.44,126.72,127.28,8040.0
2018-11-14 14:00:00,127.17,127.35,126.18,126.47,12136.0,127.17,127.35,126.18,126.47,12136.0
2018-11-14 14:30:00,126.51,128.25,126.39,128.24,9427.0,126.51,128.25,126.39,128.24,9427.0
2018-11-14 15:00:00,128.07,128.52,127.64,127.95,16791.0,128.07,128.52,127.64,127.95,16791.0
2018-11-14 15:30:00,127.96,128.05,126.53,126.71,37579.0,127.96,128.05,126.53,126.71,37579.0
2018-11-15 09:30:00,126.0,128.42,124.51,124.54,56771.0,126.0,128.42,124.51,124.54,56771.0
2018-11-15 10:00:00,124.51,125.89,124.0,124.27,46665.0,124.51,125.89,124.0,124.27,46665.0
2018-11-15 10:30:00,124.45,126.18,124.34,125.34,31139.0,124.45,126.18,124.34,125.34,31139.0
2018-11-15 11:00:00,124.94,127.1,124.94,127.1,21133.0,124.94,127.1,124.94,127.1,21133.0
2018-11-15 11:30:00,127.13,129.01,127.13,128.84,18358.0,127.13,129.01,127.13,128.84,18358.0
2018-11-15 12:00:00,128.64,129.7,128.47,129.37,26862.0,128.64,129.7,128.47,129.37,26862.0
2018-11-15 12:30:00,129.35,130.21,129.08,129.33,9169.0,129.35,130.21,129.08,129.33,9169.0
2018-11-15 13:00:00,129.32,130.74,128.84,130.73,14122.0,129.32,130.74,128.84,130.73,14122.0
2018-11-15 13:30:00,130.81,131.58,130.43,131.41,27034.0,130.81,131.58,130.43,131.41,27034.0
2018-11-15 14:00:00,131.33,132.2,131.1,132.16,15296.0,131.33,132.2,131.1,132.16,15296.0
2018-11-15 14:30:00,132.3,132.73,131.21,131.9,37489.0,132.3,132.73,131.21,131.9,37489.0
2018-11-15 15:00:00,131.81,132.3,130.7,131.74,28850.0,131.81,132.3,130.7,131.74,28850.0
2018-11-15 15:30:00,131.75,134.39,131.75,133.92,274211.0,131.75,134.39,131.75,133.92,274211.0
2018-11-16 09:30:00,131.84,134.7,130.81,134.7,46809.0,131.84,134.7,130.81,134.7,46809.0
2018-11-16 10:00:00,134.64,135.18,132.27,134.28,12180.0,134.64,135.18,132.27,134.28,12180.0
2018-11-16 10:30:00,134.47,134.73,133.36,133.37,16917.0,134.47,134.73,133.36,133.37,16917.0
2018-11-16 11:00:00,132.93,133.35,132.15,132.86,12655.0,132.93,133.35,132.15,132.86,12655.0
2018-11-16 11:30:00,132.92,133.1,131.7,132.45,32457.0,132.92,133.1,131.7,132.45,32457.0
2018-11-16 12:00:00,132.4,132.78,131.65,132.08,21138.0,132.4,132.78,131.65,132.08,21138.0
2018-11-16 12:30:00,131.95,134.28,131.95,133.55,16137.0,131.95,134.28,131.95,133.55,16137.0
2018-11-16 13:00:00,133.35,133.58,132.3,133.31,13564.0,133.35,133.58,132.3,133.31,13564.0
2018-11-16 13:30:00,133.5,133.54,131.98,132.58,35646.0,133.5,133.54,131.98,132.58,35646.0
2018-11-16 14:00:00,132.59,133.75,132.11,132.96,13921.0,132.59,133.75,132.11,132.96,13921.0
2018-11-16 14:30:00,132.81,134.23,132.8,133.81,19567.0,132.81,134.23,132.8,133.81,19567.0
2018-11-16 15:00:00,134.08,135.22,133.85,134.57,41667.0,134.08,135.22,133.85,134.57,41667.0
2018-11-16 15:30:00,134.69,135.07,133.73,133.81,82410.0,134.69,135.07,133.73,133.81,82410.0
2018-11-19 09:30:00,132.46,132.83,124.52,124.58,38712.0,132.46,132.83,124.52,124.58,38712.0
2018-11-19 10:00:00,124.62,125.86,122.89,123.36,51960.0,124.62,125.86,122.89,123.36,51960.0
2018-11-19 10:30:00,123.24,124.18,121.45,122.91,75902.0,123.24,124.18,121.45,122.91,75902.0
2018-11-19 11:00:00,122.9,122.95,120.0,120.29,62702.0,122.9,122.95,120.0,120.29,62702.0
2018-11-19 11:30:00,120.25,120.25,116.8,117.75,75490.0,120.25,120.25,116.8,117.75,75490.0
2018-11-19 12:00:00,117.83,118.14,116.66,118.02,76611.0,117.83,118.14,116.66,118.02,76611.0
2018-11-19 12:30:00,118.0,118.0,115.0,115.38,63184.0,118.0,118.0,115.0,115.38,63184.0
2018-11-19 13:00:00,115.18,115.18,113.32,114.63,57160.0,115.18,115.18,113.32,114.63,57160.0
2018-11-19 13:30:00,114.56,116.64,114.56,115.78,47629.0,114.56,116.64,114.56,115.78,47629.0
2018-11-19 14:00:00,115.71,116.23,114.88,115.74,40107.0,115.71,116.23,114.88,115.74,40107.0
2018-11-19 14:30:00,115.74,115.79,114.55,114.81,54291.0,115.74,115.79,114.55,114.81,54291.0
2018-11-19 15:00:00,114.71,115.75,114.32,115.05,88199.0,114.71,115.75,114.32,115.05,88199.0
2018-11-19 15:30:00,115.05,115.29,114.25,114.5,192817.0,115.05,115.29,114.25,114.5,192817.0
2018-11-20 09:30:00,109.69,115.02,108.39,111.61,125164.0,109.69,115.02,108.39,111.61,125164.0
2018-11-20 10:00:00,111.84,113.55,110.21,113.54,94794.0,111.84,113.55,110.21,113.54,94794.0
2018-11-20 10:30:00,113.69,117.55,113.31,117.43,43659.0,113.69,117.55,113.31,117.43,43659.0
2018-11-20 11:00:00,117.5,118.68,116.14,116.14,48873.0,117.5,118.68,116.14,116.14,48873.0
2018-11-20 11:30:00,116.14,118.84,116.13,117.85,19463.0,116.14,118.84,116.13,117.85,19463.0
2018-11-20 12:00:00,117.9,117.91,116.57,116.75,8777.0,117.9,117.91,116.57,116.75,8777.0
2018-11-20 12:30:00,117.23,117.34,115.29,115.79,20163.0,117.23,117.34,115.29,115.79,20163.0
2018-11-20 13:00:00,115.69,116.21,114.87,115.09,12982.0,115.69,116.21,114.87,115.09,12982.0
2018-11-20 13:30:00,114.87,115.5,114.26,114.69,17215.0,114.87,115.5,114.26,114.69,17215.0
2018-11-20 14:00:00,114.48,115.32,114.13,114.13,9356.0,114.48,115.32,114.13,114.13,9356.0
2018-11-20 14:30:00,114.13,115.15,113.9,114.31,15680.0,114.13,115.15,113.9,114.31,15680.0
2018-11-20 15:00:00,114.23,114.76,113.62,114.73,25732.0,114.23,114.76,113.62,114.73,25732.0
2018-11-20 15:30:00,114.68,115.0,114.3,114.8,53717.0,114.68,115.0,114.3,114.8,53717.0
2018-11-21 09:30:00,117.08,119.89,114.93,117.81,52915.0,117.08,119.89,114.93,117.81,52915.0
2018-11-21 10:00:00,118.04,118.79,117.05,118.25,32357.0,118.04,118.79,117.05,118.25,32357.0
2018-11-21 10:30:00,117.98,118.76,116.68,116.69,13840.0,117.98,118.76,116.68,116.69,13840.0
2018-11-21 11:00:00,116.65,118.79,116.33,117.97,8107.0,116.65,118.79,116.33,117.97,8107.0
2018-11-21 11:30:00,118.2,118.43,117.3,117.87,30510.0,118.2,118.43,117.3,117.87,30510.0
2018-11-21 12:00:00,118.03,118.34,117.52,118.01,18593.0,118.03,118.34,117.52,118.01,18593.0
2018-11-21 12:30:00,117.97,118.55,117.71,118.55,18002.0,117.97,118.55,117.71,118.55,18002.0
2018-11-21 13:00:00,118.23,119.48,118.02,118.04,19544.0,118.23,119.48,118.02,118.04,19544.0
2018-11-21 13:30:00,118.18,118.36,117.43,117.81,23299.0,118.18,118.36,117.43,117.81,23299.0
2018-11-21 14:00:00,117.87,118.15,117.36,117.97,11261.0,117.87,118.15,117.36,117.97,11261.0
2018-11-21 14:30:00,118.0,118.0,117.11,117.16,11823.0,118.0,118.0,117.11,117.16,11823.0
2018-11-21 15:00:00,117.32,118.05,117.13,117.86,19339.0,117.32,118.05,117.13,117.86,19339.0
2018-11-21 15:30:00,117.73,117.8,116.83,116.97,40681.0,117.73,117.8,116.83,116.97,40681.0
2018-11-23 09:30:00,115.74,118.61,115.23,118.58,10703.0,115.74,118.61,115.23,118.58,10703.0
2018-11-23 10:00:00,118.59,119.36,118.07,118.37,7400.0,118.59,119.36,118.07,118.37,7400.0
2018-11-23 10:30:00,118.54,119.08,117.71,118.63,6388.0,118.54,119.08,117.71,118.63,6388.0
2018-11-23 11:00:00,118.67,119.16,118.3,118.48,4151.0,118.67,119.16,118.3,118.48,4151.0
2018-11-23 11:30:00,118.42,118.93,117.98,118.24,6038.0,118.42,118.93,117.98,118.24,6038.0
2018-11-23 12:00:00,117.99,118.53,117.33,118.36,8449.0,117.99,118.53,117.33,118.36,8449.0
2018-11-23 12:30:00,118.18,118.38,117.61,117.86,23511.0,118.18,118.38,117.61,117.86,23511.0
2018-11-26 09:30:00,119.97,120.12,118.45,120.12,20232.0,119.97,120.12,118.45,120.12,20232.0
2018-11-26 10:00:00,120.29,121.07,119.63,120.49,19523.0,120.29,121.07,119.63,120.49,19523.0
2018-11-26 10:30:00,120.28,121.1,120.14,120.89,18687.0,120.28,121.1,120.14,120.89,18687.0
2018-11-26 11:00:00,120.54,122.01,120.37,121.76,13292.0,120.54,122.01,120.37,121.76,13292.0
2018-11-26 11:30:00,121.55,121.55,120.15,120.57,8361.0,121.55,121.55,120.15,120.57,8361.0
2018-11-26 12:00:00,120.78,121.87,120.56,121.23,6638.0,120.78,121.87,120.56,121.23,6638.0
2018-11-26 12:30:00,120.91,122.12,120.63,121.92,12571.0,120.91,122.12,120.63,121.92,12571.0
2018-11-26 13:00:00,122.05,123.39,121.87,122.9,12305.0,122.05,123.39,121.87,122.9,12305.0
2018-11-26 13:30:00,122.66,123.06,122.44,123.06,14265.0,122.66,123.06,122.44,123.06,14265.0
2018-11-26 14:00:00,122.94,123.4,122.84,123.05,6532.0,122.94,123.4,122.84,123.05,6532.0
2018-11-26 14:30:00,123.19,123.71,123.11,123.55,7300.0,123.19,123.71,123.11,123.55,7300.0
2018-11-26 15:00:00,123.42,123.75,122.87,123.04,14770.0,123.42,123.75,122.87,123.04,14770.0
2018-11-26 15:30:00,123.03,123.94,123.03,123.79,42903.0,123.03,123.94,123.03,123.79,42903.0
2018-11-27 09:30:00,122.55,123.32,120.06,123.01,11248.0,122.55,123.32,120.06,123.01,11248.0
2018-11-27 10:00:00,122.99,123.6,121.55,121.8,36059.0,122.99,123.6,121.55,121.8,36059.0
2018-11-27 10:30:00,121.54,122.83,121.31,122.66,8426.0,121.54,122.83,121.31,122.66,8426.0
2018-11-27 11:00:00,122.7,123.07,121.92,122.51,12417.0,122.7,123.07,121.92,122.51,12417.0
2018-11-27 11:30:00,122.59,122.69,121.19,122.29,10775.0,122.59,122.69,121.19,122.29,10775.0
2018-11-27 12:00:00,122.04,122.64,121.5,121.52,8768.0,122.04,122.64,121.5,121.52,8768.0
2018-11-27 12:30:00,121.66,121.67,120.63,120.77,10825.0,121.66,121.67,120.63,120.77,10825.0
2018-11-27 13:00:00,120.93,121.93,120.5,121.89,59900.0,120.93,121.93,120.5,121.89,59900.0
2018-11-27 13:30:00,122.06,122.53,121.39,122.52,56200.0,122.06,122.53,121.39,122.52,56200.0
2018-11-27 14:00:00,122.4,122.78,121.65,122.12,6502.0,122.4,122.78,121.65,122.12,6502.0
2018-11-27 14:30:00,122.01,122.36,121.54,121.6,14057.0,122.01,122.36,121.54,121.6,14057.0
2018-11-27 15:00:00,121.55,121.66,120.8,120.88,21283.0,121.55,121.66,120.8,120.88,21283.0
2018-11-27 15:30:00,120.78,121.52,120.71,120.99,50135.0,120.78,121.52,120.71,120.99,50135.0
2018-11-28 09:30:00,123.0,124.89,121.55,124.68,76675.0,123.0,124.89,121.55,124.68,76675.0
2018-11-28 10:00:00,124.58,125.58,123.76,124.15,38863.0,124.58,125.58,123.76,124.15,38863.0
2018-11-28 10:30:00,123.76,123.83,122.53,123.34,19334.0,123.76,123.83,122.53,123.34,19334.0
2018-11-28 11:00:00,123.61,125.93,123.42,125.45,53603.0,123.61,125.93,123.42,125.45,53603.0
2018-11-28 11:30:00,125.44,125.45,124.2,124.56,25355.0,125.44,125.45,124.2,124.56,25355.0
2018-11-28 12:00:00,124.84,128.31,124.84,127.92,21507.0,124.84,128.31,124.84,127.92,21507.0
2018-11-28 12:30:00,127.98,130.12,127.28,129.15,43595.0,127.98,130.12,127.28,129.15,43595.0
2018-11-28 13:00:00,128.88,129.65,127.71,129.57,23026.0,128.88,129.65,127.71,129.57,23026.0
2018-11-28 13:30:00,129.56,131.15,129.55,129.96,24688.0,129.56,131.15,129.55,129.96,24688.0
2018-11-28 14:00:00,129.89,130.36,128.86,129.6,26611.0,129.89,130.36,128.86,129.6,26611.0
2018-11-28 14:30:00,129.43,130.25,128.87,129.01,21823.0,129.43,130.25,128.87,129.01,21823.0
2018-11-28 15:00:00,128.92,129.48,128.83,129.36,36565.0,128.92,129.48,128.83,129.36,36565.0
2018-11-28 15:30:00,129.42,130.93,129.13,130.57,179955.0,129.42,130.93,129.13,130.57,179955.0
2018-11-29 09:30:00,129.27,131.46,129.27,131.46,16186.0,129.27,131.46,129.27,131.46,16186.0
2018-11-29 10:00:00,131.16,131.16,129.36,130.07,51307.0,131.16,131.16,129.36,130.07,51307.0
2018-11-29 10:30:00,130.21,131.07,128.8,129.45,7748.0,130.21,131.07,128.8,129.45,7748.0
2018-11-29 11:00:00,129.52,131.99,129.45,131.99,9032.0,129.52,131.99,129.45,131.99,9032.0
2018-11-29 11:30:00,131.73,133.44,131.69,133.23,9259.0,131.73,133.44,131.69,133.23,9259.0
2018-11-29 12:00:00,133.0,134.03,132.46,133.76,11459.0,133.0,134.03,132.46,133.76,11459.0
2018-11-29 12:30:00,134.0,134.33,133.3,134.02,7800.0,134.0,134.33,133.3,134.02,7800.0
2018-11-29 13:00:00,134.15,135.18,133.71,135.06,35201.0,134.15,135.18,133.71,135.06,35201.0
2018-11-29 13:30:00,135.0,135.96,135.0,135.31,29368.0,135.0,135.96,135.0,135.31,29368.0
2018-11-29 14:00:00,135.29,135.95,135.29,135.86,12617.0,135.29,135.95,135.29,135.86,12617.0
2018-11-29 14:30:00,135.75,136.6,135.15,136.47,24695.0,135.75,136.6,135.15,136.47,24695.0
2018-11-29 15:00:00,136.45,136.47,135.35,135.57,20027.0,136.45,136.47,135.35,135.57,20027.0
2018-11-29 15:30:00,135.5,135.51,133.82,134.15,85659.0,135.5,135.51,133.82,134.15,85659.0
2018-11-30 09:30:00,133.85,136.28,133.41,136.11,19596.0,133.85,136.28,133.41,136.11,19596.0
2018-11-30 10:00:00,136.18,136.98,135.39,135.46,12439.0,136.18,136.98,135.39,135.46,12439.0
2018-11-30 10:30:00,135.8,137.29,135.55,136.45,13774.0,135.8,137.29,135.55,136.45,13774.0
2018-11-30 11:00:00,136.47,137.57,135.8,136.54,22203.0,136.47,137.57,135.8,136.54,22203.0
2018-11-30 11:30:00,136.45,137.6,136.28,136.66,11615.0,136.45,137.6,136.28,136.66,11615.0
2018-11-30 12:00:00,136.51,136.64,135.86,135.94,5960.0,136.51,136.64,135.86,135.94,5960.0
2018-11-30 12:30:00,136.06,136.57,135.68,136.23,16252.0,136.06,136.57,135.68,136.23,16252.0
2018-11-30 13:00:00,136.12,136.21,134.86,135.4,7950.0,136.12,136.21,134.86,135.4,7950.0
2018-11-30 13:30:00,135.4,136.3,135.4,135.96,17454.0,135.4,136.3,135.4,135.96,17454.0
2018-11-30 14:00:00,135.96,136.32,135.67,136.32,12406.0,135.96,136.32,135.67,136.32,12406.0
2018-11-30 14:30:00,136.39,137.59,136.37,137.4,24048.0,136.39,137.59,136.37,137.4,24048.0
2018-11-30 15:00:00,137.4,138.39,137.4,137.73,32434.0,137.4,138.39,137.4,137.73,32434.0
2018-11-30 15:30:00,137.73,139.33,137.71,139.03,111372.0,137.73,139.33,137.71,139.03,111372.0
2018-12-03 09:30:00,142.99,143.0,137.27,137.94,64952.0,142.99,143.0,137.27,137.94,64952.0
2018-12-03 10:00:00,138.21,139.78,137.75,139.11,27915.0,138.21,139.78,137.75,139.11,27915.0
2018-12-03 10:30:00,139.11,139.29,137.77,138.62,21270.0,139.11,139.29,137.77,138.62,21270.0
2018-12-03 11:00:00,138.28,140.19,138.0,140.19,34161.0,138.28,140.19,138.0,140.19,34161.0
2018-12-03 11:30:00,140.27,140.89,138.2,138.2,9466.0,140.27,140.89,138.2,138.2,9466.0
2018-12-03 12:00:00,138.21,139.97,138.21,139.58,6150.0,138.21,139.97,138.21,139.58,6150.0
2018-12-03 12:30:00,139.84,140.18,139.61,140.1,4700.0,139.84,140.18,139.61,140.1,4700.0
2018-12-03 13:00:00,140.14,140.92,140.05,140.6,16094.0,140.14,140.92,140.05,140.6,16094.0
2018-12-03 13:30:00,140.51,140.51,139.89,140.06,26298.0,140.51,140.51,139.89,140.06,26298.0
2018-12-03 14:00:00,140.06,140.16,138.18,138.45,33626.0,140.06,140.16,138.18,138.45,33626.0
2018-12-03 14:30:00,138.56,138.7,137.5,137.96,45792.0,138.56,138.7,137.5,137.96,45792.0
2018-12-03 15:00:00,137.96,138.82,137.65,138.73,40062.0,137.96,138.82,137.65,138.73,40062.0
2018-12-03 15:30:00,138.83,140.11,138.61,139.93,71649.0,138.83,140.11,138.61,139.93,71649.0
2018-12-04 09:30:00,138.54,139.63,138.02,138.43,25150.0,138.54,139.63,138.02,138.43,25150.0
2018-12-04 10:00:00,138.39,139.26,138.27,139.25,13674.0,138.39,139.26,138.27,139.25,13674.0
2018-12-04 10:30:00,139.04,139.04,138.04,138.46,11825.0,139.04,139.04,138.04,138.46,11825.0
2018-12-04 11:00:00,138.14,138.26,137.06,137.47,13695.0,138.14,138.26,137.06,137.47,13695.0
2018-12-04 11:30:00,137.27,137.28,135.62,135.81,23295.0,137.27,137.28,135.62,135.81,23295.0
2018-12-04 12:00:00,135.87,136.4,132.12,132.12,30170.0,135.87,136.4,132.12,132.12,30170.0
2018-12-04 12:30:00,132.01,133.2,131.1,132.26,45060.0,132.01,133.2,131.1,132.26,45060.0
2018-12-04 13:00:00,132.24,133.22,131.75,132.21,28914.0,132.24,133.22,131.75,132.21,28914.0
2018-12-04 13:30:00,132.43,133.04,130.8,131.69,21222.0,132.43,133.04,130.8,131.69,21222.0
2018-12-04 14:00:00,131.89,133.3,131.42,132.37,53202.0,131.89,133.3,131.42,132.37,53202.0
2018-12-04 14:30:00,132.51,133.39,132.14,132.15,16750.0,132.51,133.39,132.14,132.15,16750.0
2018-12-04 15:00:00,132.17,132.18,130.51,130.88,21568.0,132.17,132.18,130.51,130.88,21568.0
2018-12-04 15:30:00,130.84,131.53,130.52,131.06,92086.0,130.84,131.53,130.52,131.06,92086.0
2018-12-06 09:30:00,127.05,131.96,126.08,130.45,58994.0,127.05,131.96,126.08,130.45,58994.0
2018-12-06 10:00:00,130.44,133.45,129.98,132.23,77184.0,130.44,133.45,129.98,132.23,77184.0
2018-12-06 10:30:00,132.24,133.01,131.56,131.56,11772.0,132.24,133.01,131.56,131.56,11772.0
2018-12-06 11:00:00,131.48,131.48,129.45,129.45,17871.0,131.48,131.48,129.45,129.45,17871.0
2018-12-06 11:30:00,129.45,132.33,129.45,132.33,17462.0,129.45,132.33,129.45,132.33,17462.0
2018-12-06 12:00:00,132.08,133.69,131.21,133.69,16366.0,132.08,133.69,131.21,133.69,16366.0
2018-12-06 12:30:00,133.49,133.8,132.69,133.32,6301.0,133.49,133.8,132.69,133.32,6301.0
2018-12-06 13:00:00,133.28,134.06,132.63,133.16,18981.0,133.28,134.06,132.63,133.16,18981.0
2018-12-06 13:30:00,133.0,134.22,132.77,133.83,11940.0,133.0,134.22,132.77,133.83,11940.0
2018-12-06 14:00:00,134.25,134.4,133.13,133.79,15189.0,134.25,134.4,133.13,133.79,15189.0
2018-12-06 14:30:00,133.75,133.79,132.46,133.48,46909.0,133.75,133.79,132.46,133.48,46909.0
2018-12-06 15:00:00,133.58,133.89,132.68,133.6,16687.0,133.58,133.89,132.68,133.6,16687.0
2018-12-06 15:30:00,133.67,134.5,133.67,134.25,40703.0,133.67,134.5,133.67,134.25,40703.0
2018-12-07 09:30:00,133.94,136.55,133.94,135.33,41077.0,133.94,136.55,133.94,135.33,41077.0
2018-12-07 10:00:00,134.78,135.4,133.07,134.18,35626.0,134.78,135.4,133.07,134.18,35626.0
2018-12-07 10:30:00,134.43,134.8,133.28,134.55,14617.0,134.43,134.8,133.28,134.55,14617.0
2018-12-07 11:00:00,134.45,135.01,132.57,133.32,34759.0,134.45,135.01,132.57,133.32,34759.0
2018-12-07 11:30:00,133.37,133.39,131.24,131.29,18921.0,133.37,133.39,131.24,131.29,18921.0
2018-12-07 12:00:00,131.05,131.7,130.12,130.73,12067.0,131.05,131.7,130.12,130.73,12067.0
2018-12-07 12:30:00,131.1,131.16,129.62,130.91,17016.0,131.1,131.16,129.62,130.91,17016.0
2018-12-07 13:00:00,130.73,131.49,130.05,130.66,10407.0,130.73,131.49,130.05,130.66,10407.0
2018-12-07 13:30:00,130.5,130.5,129.32,129.32,8400.0,130.5,130.5,129.32,129.32,8400.0
2018-12-07 14:00:00,129.21,129.91,128.79,129.26,13447.0,129.21,129.91,128.79,129.26,13447.0
2018-12-07 14:30:00,129.3,129.61,126.08,126.74,66287.0,129.3,129.61,126.08,126.74,66287.0
2018-12-07 15:00:00,126.76,128.12,126.06,128.12,28262.0,126.76,128.12,126.06,128.12,28262.0
2018-12-07 15:30:00,127.85,128.88,127.59,128.29,57942.0,127.85,128.88,127.59,128.29,57942.0
2018-12-10 09:30:00,128.2,132.81,128.05,130.74,51502.0,128.2,132.81,128.05,130.74,51502.0
2018-12-10 10:00:00,130.3,132.79,129.68,130.83,16832.0,130.3,132.79,129.68,130.83,16832.0
2018-12-10 10:30:00,131.0,131.66,129.08,129.1,19082.0,131.0,131.66,129.08,129.1,19082.0
2018-12-10 11:00:00,129.17,129.38,128.05,129.38,17583.0,129.17,129.38,128.05,129.38,17583.0
2018-12-10 11:30:00,129.63,131.67,129.61,130.43,19599.0,129.63,131.67,129.61,130.43,19599.0
2018-12-10 12:00:00,130.37,130.63,129.25,129.89,5778.0,130.37,130.63,129.25,129.89,5778.0
2018-12-10 12:30:00,130.33,131.64,130.14,131.17,8524.0,130.33,131.64,130.14,131.17,8524.0
2018-12-10 13:00:00,131.15,131.69,130.09,130.09,9408.0,131.15,131.69,130.09,130.09,9408.0
2018-12-10 13:30:00,130.19,131.73,130.0,130.66,12715.0,130.19,131.73,130.0,130.66,12715.0
2018-12-10 14:00:00,130.54,131.46,130.54,131.4,9708.0,130.54,131.46,130.54,131.4,9708.0
2018-12-10 14:30:00,131.49,132.76,131.24,131.4,28038.0,131.49,132.76,131.24,131.4,28038.0
2018-12-10 15:00:00,131.37,132.02,130.85,131.63,13070.0,131.37,132.02,130.85,131.63,13070.0
2018-12-10 15:30:00,131.69,132.54,131.45,131.73,46192.0,131.69,132.54,131.45,131.73,46192.0
2018-12-11 09:30:00,134.19,135.99,133.85,135.81,25844.0,134.19,135.99,133.85,135.81,25844.0
2018-12-11 10:00:00,135.65,136.48,134.57,136.06,21013.0,135.65,136.48,134.57,136.06,21013.0
2018-12-11 10:30:00,136.36,136.44,133.82,133.92,30159.0,136.36,136.44,133.82,133.92,30159.0
2018-12-11 11:00:00,134.23,134.84,132.76,132.77,14623.0,134.23,134.84,132.76,132.77,14623.0
2018-12-11 11:30:00,132.76,134.05,132.06,133.62,13022.0,132.76,134.05,132.06,133.62,13022.0
2018-12-11 12:00:00,133.27,133.61,131.6,132.13,9378.0,133.27,133.61,131.6,132.13,9378.0
2018-12-11 12:30:00,132.19,132.55,131.67,132.04,17893.0,132.19,132.55,131.67,132.04,17893.0
2018-12-11 13:00:00,131.91,132.52,131.34,131.7,18918.0,131.91,132.52,131.34,131.7,18918.0
2018-12-11 13:30:00,131.62,131.86,129.48,129.74,17123.0,131.62,131.86,129.48,129.74,17123.0
2018-12-11 14:00:00,130.04,131.85,129.83,131.78,12841.0,130.04,131.85,129.83,131.78,12841.0
2018-12-11 14:30:00,131.81,132.89,131.8,132.19,16457.0,131.81,132.89,131.8,132.19,16457.0
2018-12-11 15:00:00,132.32,132.82,131.65,132.0,16681.0,132.32,132.82,131.65,132.0,16681.0
2018-12-11 15:30:00,132.24,132.61,130.91,131.23,52612.0,132.24,132.61,130.91,131.23,52612.0
2018-12-12 09:30:00,133.98,136.06,133.52,136.0,43181.0,133.98,136.06,133.52,136.0,43181.0
2018-12-12 10:00:00,136.19,136.6,135.14,135.61,23059.0,136.19,136.6,135.14,135.61,23059.0
2018-12-12 10:30:00,135.65,136.86,135.64,136.56,18257.0,135.65,136.86,135.64,136.56,18257.0
2018-12-12 11:00:00,136.25,136.99,135.86,136.36,64648.0,136.25,136.99,135.86,136.36,64648.0
2018-12-12 11:30:00,136.55,136.68,135.94,136.48,18520.0,136.55,136.68,135.94,136.48,18520.0
2018-12-12 12:00:00,136.58,137.29,135.88,136.03,80203.0,136.58,137.29,135.88,136.03,80203.0
2018-12-12 12:30:00,136.03,136.59,135.58,136.31,10767.0,136.03,136.59,135.58,136.31,10767.0
2018-12-12 13:00:00,136.31,137.2,136.3,137.0,13166.0,136.31,137.2,136.3,137.0,13166.0
2018-12-12 13:30:00,137.26,138.21,136.91,138.21,14208.0,137.26,138.21,136.91,138.21,14208.0
2018-12-12 14:00:00,138.21,138.34,136.46,136.46,19953.0,138.21,138.34,136.46,136.46,19953.0
2018-12-12 14:30:00,136.34,137.03,135.69,136.85,21060.0,136.34,137.03,135.69,136.85,21060.0
2018-12-12 15:00:00,136.66,136.99,136.28,136.63,10820.0,136.66,136.99,136.28,136.63,10820.0
2018-12-12 15:30:00,136.63,137.42,136.02,136.09,60821.0,136.63,137.42,136.02,136.09,60821.0
2018-12-13 09:30:00,137.63,139.62,135.32,136.45,25853.0,137.63,139.62,135.32,136.45,25853.0
2018-12-13 10:00:00,136.43,137.73,136.39,136.39,13127.0,136.43,137.73,136.39,136.39,13127.0
2018-12-13 10:30:00,136.39,136.44,134.06,134.37,20139.0,136.39,136.44,134.06,134.37,20139.0
2018-12-13 11:00:00,134.2,135.13,133.85,134.4,25512.0,134.2,135.13,133.85,134.4,25512.0
2018-12-13 11:30:00,134.44,134.7,133.11,133.11,20122.0,134.44,134.7,133.11,133.11,20122.0
2018-12-13 12:00:00,133.11,133.11,131.9,132.16,18525.0,133.11,133.11,131.9,132.16,18525.0
2018-12-13 12:30:00,132.16,133.67,131.61,133.47,14820.0,132.16,133.67,131.61,133.47,14820.0
2018-12-13 13:00:00,133.46,133.52,132.8,133.34,7492.0,133.46,133.52,132.8,133.34,7492.0
2018-12-13 13:30:00,133.45,134.71,133.45,133.97,8312.0,133.45,134.71,133.45,133.97,8312.0
2018-12-13 14:00:00,133.79,134.22,133.27,134.13,8452.0,133.79,134.22,133.27,134.13,8452.0
2018-12-13 14:30:00,133.9,134.1,133.26,133.55,10661.0,133.9,134.1,133.26,133.55,10661.0
2018-12-13 15:00:00,133.55,134.76,133.1,134.4,15222.0,133.55,134.76,133.1,134.4,15222.0
2018-12-13 15:30:00,134.23,135.0,134.02,134.97,52082.0,134.23,135.0,134.02,134.97,52082.0
2018-12-14 09:30:00,132.15,134.55,131.24,134.54,18529.0,132.15,134.55,131.24,134.54,18529.0
2018-12-14 10:00:00,134.47,136.63,134.02,134.99,19947.0,134.47,136.63,134.02,134.99,19947.0
2018-12-14 10:30:00,134.94,136.59,134.48,136.15,14482.0,134.94,136.59,134.48,136.15,14482.0
2018-12-14 11:00:00,136.26,136.57,135.29,135.97,7054.0,136.26,136.57,135.29,135.97,7054.0
2018-12-14 11:30:00,135.97,136.57,134.76,135.13,13697.0,135.97,136.57,134.76,135.13,13697.0
2018-12-14 12:00:00,135.31,136.15,135.31,135.7,10083.0,135.31,136.15,135.31,135.7,10083.0
2018-12-14 12:30:00,135.79,136.16,134.88,135.24,31584.0,135.79,136.16,134.88,135.24,31584.0
2018-12-14 13:00:00,134.86,136.0,134.64,135.34,24650.0,134.86,136.0,134.64,135.34,24650.0
2018-12-14 13:30:00,135.34,135.47,133.73,133.73,21350.0,135.34,135.47,133.73,133.73,21350.0
2018-12-14 14:00:00,134.08,134.63,134.01,134.53,11584.0,134.08,134.63,134.01,134.53,11584.0
2018-12-14 14:30:00,134.52,134.65,132.4,133.03,17806.0,134.52,134.65,132.4,133.03,17806.0
2018-12-14 15:00:00,132.98,133.48,132.55,132.6,21051.0,132.98,133.48,132.55,132.6,21051.0
2018-12-14 15:30:00,132.62,132.92,131.53,132.41,56517.0,132.62,132.92,131.53,132.41,56517.0
2018-12-17 09:30:00,130.99,131.0,125.29,126.31,56990.0,130.99,131.0,125.29,126.31,56990.0
2018-12-17 10:00:00,126.5,129.03,126.46,128.87,24723.0,126.5,129.03,126.46,128.87,24723.0
2018-12-17 10:30:00,128.98,129.39,127.76,128.89,31755.0,128.98,129.39,127.76,128.89,31755.0
2018-12-17 11:00:00,129.27,130.35,129.0,129.67,14018.0,129.27,130.35,129.0,129.67,14018.0
2018-12-17 11:30:00,129.59,130.02,128.66,130.02,7566.0,129.59,130.02,128.66,130.02,7566.0
2018-12-17 12:00:00,130.0,130.47,128.69,128.93,11133.0,130.0,130.47,128.69,128.93,11133.0
2018-12-17 12:30:00,128.46,128.64,127.25,127.25,7428.0,128.46,128.64,127.25,127.25,7428.0
2018-12-17 13:00:00,127.26,127.77,126.85,127.26,24565.0,127.26,127.77,126.85,127.26,24565.0
2018-12-17 13:30:00,127.33,127.5,125.51,126.3,28209.0,127.33,127.5,125.51,126.3,28209.0
2018-12-17 14:00:00,125.51,126.08,125.36,125.45,10216.0,125.51,126.08,125.36,125.45,10216.0
2018-12-17 14:30:00,125.47,126.12,125.37,126.0,16795.0,125.47,126.12,125.37,126.0,16795.0
2018-12-17 15:00:00,125.77,126.52,124.69,124.86,23318.0,125.77,126.52,124.69,124.86,23318.0
2018-12-17 15:30:00,124.74,125.68,124.32,125.62,72185.0,124.74,125.68,124.32,125.62,72185.0
2018-12-18 09:30:00,127.8,130.07,127.1,129.74,31903.0,127.8,130.07,127.1,129.74,31903.0
2018-12-18 10:00:00,129.78,129.78,127.0,128.18,25085.0,129.78,129.78,127.0,128.18,25085.0
2018-12-18 10:30:00,128.3,129.29,127.5,128.93,13903.0,128.3,129.29,127.5,128.93,13903.0
2018-12-18 11:00:00,128.93,129.56,127.58,128.23,33578.0,128.93,129.56,127.58,128.23,33578.0
2018-12-18 11:30:00,128.67,129.26,127.88,128.75,15956.0,128.67,129.26,127.88,128.75,15956.0
2018-12-18 12:00:00,128.5,129.45,128.5,128.78,25495.0,128.5,129.45,128.5,128.78,25495.0
2018-12-18 12:30:00,128.95,130.29,128.68,130.01,14504.0,128.95,130.29,128.68,130.01,14504.0
2018-12-18 13:00:00,129.81,130.35,129.22,129.22,11313.0,129.81,130.35,129.22,129.22,11313.0
2018-12-18 13:30:00,129.12,129.44,128.2,128.61,11514.0,129.12,129.44,128.2,128.61,11514.0
2018-12-18 14:00:00,128.85,129.79,128.84,129.55,13435.0,128.85,129.79,128.84,129.55,13435.0
2018-12-18 14:30:00,129.4,129.4,127.23,127.32,13493.0,129.4,129.4,127.23,127.32,13493.0
2018-12-18 15:00:00,127.09,128.2,126.65,127.29,19288.0,127.09,128.2,126.65,127.29,19288.0
2018-12-18 15:30:00,127.41,129.26,127.41,128.23,45300.0,127.41,129.26,127.41,128.23,45300.0
2018-12-19 09:30:00,128.49,132.32,127.97,131.6,27345.0,128.49,132.32,127.97,131.6,27345.0
2018-12-19 10:00:00,131.84,132.22,130.83,131.72,18322.0,131.84,132.22,130.83,131.72,18322.0
2018-12-19 10:30:00,131.55,131.65,130.77,131.34,9138.0,131.55,131.65,130.77,131.34,9138.0
2018-12-19 11:00:00,131.37,131.37,130.12,130.21,15370.0,131.37,131.37,130.12,130.21,15370.0
2018-12-19 11:30:00,130.48,131.56,130.27,131.56,9084.0,130.48,131.56,130.27,131.56,9084.0
2018-12-19 12:00:00,131.4,131.84,131.28,131.57,11981.0,131.4,131.84,131.28,131.57,11981.0
2018-12-19 12:30:00,131.38,131.87,131.19,131.27,9211.0,131.38,131.87,131.19,131.27,9211.0
2018-12-19 13:00:00,131.49,131.9,130.88,131.9,11954.0,131.49,131.9,130.88,131.9,11954.0
2018-12-19 13:30:00,131.75,133.28,131.37,133.28,10907.0,131.75,133.28,131.37,133.28,10907.0
2018-12-19 14:00:00,133.1,133.1,128.26,131.0,34098.0,133.1,133.1,128.26,131.0,34098.0
2018-12-19 14:30:00,131.01,131.73,127.48,128.02,24181.0,131.01,131.73,127.48,128.02,24181.0
2018-12-19 15:00:00,127.24,127.54,125.05,126.58,25375.0,127.24,127.54,125.05,126.58,25375.0
2018-12-19 15:30:00,126.09,127.46,125.7,126.66,53492.0,126.09,127.46,125.7,126.66,53492.0
2018-12-20 09:30:00,126.17,126.79,122.26,122.28,63777.0,126.17,126.79,122.26,122.28,63777.0
2018-12-20 10:00:00,122.27,123.26,121.41,122.3,101381.0,122.27,123.26,121.41,122.3,101381.0
2018-12-20 10:30:00,122.52,123.88,121.01,121.13,25605.0,122.52,123.88,121.01,121.13,25605.0
2018-12-20 11:00:00,121.02,121.03,117.48,117.48,59195.0,121.02,121.03,117.48,117.48,59195.0
2018-12-20 11:30:00,117.56,118.9,115.38,117.69,50634.0,117.56,118.9,115.38,117.69,50634.0
2018-12-20 12:00:00,117.71,120.48,116.97,120.45,55951.0,117.71,120.48,116.97,120.45,55951.0
2018-12-20 12:30:00,120.49,120.92,119.24,120.92,51425.0,120.49,120.92,119.24,120.92,51425.0
2018-12-20 13:00:00,120.72,120.97,119.75,120.21,14645.0,120.72,120.97,119.75,120.21,14645.0
2018-12-20 13:30:00,120.16,120.33,119.67,119.73,23091.0,120.16,120.33,119.67,119.73,23091.0
2018-12-20 14:00:00,120.0,120.05,118.16,119.73,28202.0,120.0,120.05,118.16,119.73,28202.0
2018-12-20 14:30:00,120.03,122.72,119.87,121.22,27038.0,120.03,122.72,119.87,121.22,27038.0
2018-12-20 15:00:00,121.28,122.48,120.62,122.01,44953.0,121.28,122.48,120.62,122.01,44953.0
2018-12-20 15:30:00,121.92,122.92,121.22,121.57,69468.0,121.92,122.92,121.22,121.57,69468.0
2018-12-21 09:30:00,122.06,122.06,116.55,117.33,97014.0,122.06,122.06,116.55,117.33,97014.0
2018-12-21 10:00:00,117.33,120.12,115.77,119.45,45214.0,117.33,120.12,115.77,119.45,45214.0
2018-12-21 10:30:00,119.45,120.51,118.3,120.12,29065.0,119.45,120.51,118.3,120.12,29065.0
2018-12-21 11:00:00,119.91,119.91,117.56,118.71,18785.0,119.91,119.91,117.56,118.71,18785.0
2018-12-21 11:30:00,118.71,119.33,116.55,116.7,11716.0,118.71,119.33,116.55,116.7,11716.0
2018-12-21 12:00:00,116.66,116.88,114.36,114.82,47766.0,116.66,116.88,114.36,114.82,47766.0
2018-12-21 12:30:00,114.67,116.66,114.21,115.87,31698.0,114.67,116.66,114.21,115.87,31698.0
2018-12-21 13:00:00,115.99,117.96,115.83,117.11,25424.0,115.99,117.96,115.83,117.11,25424.0
2018-12-21 13:30:00,117.29,118.03,116.25,116.48,55449.0,117.29,118.03,116.25,116.48,55449.0
2018-12-21 14:00:00,116.35,117.2,115.85,116.29,17125.0,116.35,117.2,115.85,116.29,17125.0
2018-12-21 14:30:00,116.02,116.64,115.11,115.61,24047.0,116.02,116.64,115.11,115.61,24047.0
2018-12-21 15:00:00,115.71,115.83,114.35,114.35,55355.0,115.71,115.83,114.35,114.35,55355.0
2018-12-21 15:30:00,114.56,115.98,114.27,115.2,102158.0,114.56,115.98,114.27,115.2,102158.0
2018-12-24 09:30:00,114.82,115.89,112.5,113.1,54592.0,114.82,115.89,112.5,113.1,54592.0
2018-12-24 10:00:00,113.85,115.78,113.09,115.55,46629.0,113.85,115.78,113.09,115.55,46629.0
2018-12-24 10:30:00,115.57,117.46,114.87,117.22,38671.0,115.57,117.46,114.87,117.22,38671.0
2018-12-24 11:00:00,117.06,117.21,116.1,116.51,35555.0,117.06,117.21,116.1,116.51,35555.0
2018-12-24 11:30:00,116.47,116.75,114.64,115.08,16394.0,116.47,116.75,114.64,115.08,16394.0
2018-12-24 12:00:00,115.5,115.94,114.72,115.38,14511.0,115.5,115.94,114.72,115.38,14511.0
2018-12-24 12:30:00,115.66,115.7,114.19,114.19,32549.0,115.66,115.7,114.19,114.19,32549.0
2018-12-26 09:30:00,116.0,119.02,115.73,118.2,31490.0,116.0,119.02,115.73,118.2,31490.0
2018-12-26 10:00:00,118.2,119.13,116.57,118.54,27929.0,118.2,119.13,116.57,118.54,27929.0
2018-12-26 10:30:00,118.68,118.73,116.82,116.82,45978.0,118.68,118.73,116.82,116.82,45978.0
2018-12-26 11:00:00,116.75,118.18,116.75,118.18,23359.0,116.75,118.18,116.75,118.18,23359.0
2018-12-26 11:30:00,118.23,119.5,117.96,119.3,41010.0,118.23,119.5,117.96,119.3,41010.0
2018-12-26 12:00:00,119.48,120.47,119.28,119.73,30123.0,119.48,120.47,119.28,119.73,30123.0
2018-12-26 12:30:00,119.71,121.28,119.6,121.0,21543.0,119.71,121.28,119.6,121.0,21543.0
2018-12-26 13:00:00,120.76,121.07,119.79,120.51,19988.0,120.76,121.07,119.79,120.51,19988.0
2018-12-26 13:30:00,120.72,122.2,120.32,121.81,18200.0,120.72,122.2,120.32,121.81,18200.0
2018-12-26 14:00:00,121.85,122.01,120.8,121.72,32080.0,121.85,122.01,120.8,121.72,32080.0
2018-12-26 14:30:00,121.72,122.26,121.37,122.25,10791.0,121.72,122.26,121.37,122.25,10791.0
2018-12-26 15:00:00,122.29,122.75,121.65,122.45,23281.0,122.29,122.75,121.65,122.45,23281.0
2018-12-26 15:30:00,122.51,124.12,122.39,124.02,74514.0,122.51,124.12,122.39,124.02,74514.0
2018-12-27 09:30:00,121.25,123.77,120.98,121.3,11112.0,121.25,123.77,120.98,121.3,11112.0
2018-12-27 10:00:00,121.49,122.33,120.79,120.83,18681.0,121.49,122.33,120.79,120.83,18681.0
2018-12-27 10:30:00,120.57,121.43,120.37,121.12,20949.0,120.57,121.43,120.37,121.12,20949.0
2018-12-27 11:00:00,121.47,122.04,120.88,122.04,9443.0,121.47,122.04,120.88,122.04,9443.0
2018-12-27 11:30:00,122.04,122.43,120.78,121.48,25958.0,122.04,122.43,120.78,121.48,25958.0
2018-12-27 12:00:00,121.29,121.29,120.05,120.23,24737.0,121.29,121.29,120.05,120.23,24737.0
2018-12-27 12:30:00,120.27,120.96,119.87,120.91,9455.0,120.27,120.96,119.87,120.91,9455.0
2018-12-27 13:00:00,120.62,120.96,119.8,119.97,9665.0,120.62,120.96,119.8,119.97,9665.0
2018-12-27 13:30:00,119.86,120.52,119.18,119.89,12236.0,119.86,120.52,119.18,119.89,12236.0
2018-12-27 14:00:00,119.61,120.01,118.47,119.72,13148.0,119.61,120.01,118.47,119.72,13148.0
2018-12-27 14:30:00,119.79,121.51,119.31,121.4,14982.0,119.79,121.51,119.31,121.4,14982.0
2018-12-27 15:00:00,121.48,122.89,120.6,122.76,18215.0,121.48,122.89,120.6,122.76,18215.0
2018-12-27 15:30:00,122.85,126.07,122.11,126.04,92175.0,122.85,126.07,122.11,126.04,92175.0
2018-12-28 09:30:00,126.81,126.81,122.67,123.32,24595.0,126.81,126.81,122.67,123.32,24595.0
2018-12-28 10:00:00,123.64,123.64,121.09,121.63,12964.0,123.64,123.64,121.09,121.63,12964.0
2018-12-28 10:30:00,121.71,123.68,121.29,122.26,20034.0,121.71,123.68,121.29,122.26,20034.0
2018-12-28 11:00:00,122.2,123.04,121.23,122.65,19775.0,122.2,123.04,121.23,122.65,19775.0
2018-12-28 11:30:00,122.96,124.54,122.73,123.54,19143.0,122.96,124.54,122.73,123.54,19143.0
2018-12-28 12:00:00,123.55,124.03,122.09,122.28,29710.0,123.55,124.03,122.09,122.28,29710.0
2018-12-28 12:30:00,122.79,123.76,122.54,123.04,13009.0,122.79,123.76,122.54,123.04,13009.0
2018-12-28 13:00:00,123.19,123.6,122.69,122.87,9527.0,123.19,123.6,122.69,122.87,9527.0
2018-12-28 13:30:00,122.84,123.72,122.65,123.59,8697.0,122.84,123.72,122.65,123.59,8697.0
2018-12-28 14:00:00,123.9,125.56,123.8,125.37,16040.0,123.9,125.56,123.8,125.37,16040.0
2018-12-28 14:30:00,125.47,126.94,125.42,126.38,20377.0,125.47,126.94,125.42,126.38,20377.0
2018-12-28 15:00:00,126.56,126.72,123.71,124.2,30872.0,126.56,126.72,123.71,124.2,30872.0
2018-12-28 15:30:00,124.32,124.54,123.41,124.01,75005.0,124.32,124.54,123.41,124.01,75005.0
2018-12-31 09:30:00,126.21,127.65,124.6,125.8,27302.0,126.21,127.65,124.6,125.8,27302.0
2018-12-31 10:00:00,125.8,126.98,125.31,126.88,22347.0,125.8,126.98,125.31,126.88,22347.0
2018-12-31 10:30:00,126.91,126.91,125.0,125.45,23957.0,126.91,126.91,125.0,125.45,23957.0
2018-12-31 11:00:00,125.35,126.52,125.1,126.29,21914.0,125.35,126.52,125.1,126.29,21914.0
2018-12-31 11:30:00,125.92,126.15,124.37,125.87,37498.0,125.92,126.15,124.37,125.87,37498.0
2018-12-31 12:00:00,126.31,126.84,125.85,126.32,11589.0,126.31,126.84,125.85,126.32,11589.0
2018-12-31 12:30:00,126.42,127.28,126.42,126.99,14642.0,126.42,127.28,126.42,126.99,14642.0
2018-12-31 13:00:00,127.14,127.9,126.86,127.73,19261.0,127.14,127.9,126.86,127.73,19261.0
2018-12-31 13:30:00,127.73,127.78,125.65,125.7,21971.0,127.73,127.78,125.65,125.7,21971.0
2018-12-31 14:00:00,125.52,126.17,124.82,125.26,14927.0,125.52,126.17,124.82,125.26,14927.0
2018-12-31 14:30:00,125.52,127.05,125.52,126.34,13135.0,125.52,127.05,125.52,126.34,13135.0
2018-12-31 15:00:00,126.16,126.47,125.39,126.27,18817.0,126.16,126.47,125.39,126.27,18817.0
2018-12-31 15:30:00,126.37,126.51,125.05,125.73,76958.0,126.37,126.51,125.05,125.73,76958.0
2019-01-02 09:30:00,122.58,124.35,122.2,123.24,39444.0,122.58,124.35,122.2,123.24,39444.0
2019-01-02 10:00:00,123.42,125.6,122.23,124.47,34820.0,123.42,125.6,122.23,124.47,34820.0
2019-01-02 10:30:00,124.28,125.39,124.28,125.11,12637.0,124.28,125.39,124.28,125.11,12637.0
2019-01-02 11:00:00,125.09,126.22,124.9,125.23,10659.0,125.09,126.22,124.9,125.23,10659.0
2019-01-02 11:30:00,125.09,125.34,123.65,123.65,7120.0,125.09,125.34,123.65,123.65,7120.0
2019-01-02 12:00:00,123.72,124.0,122.97,123.22,13709.0,123.72,124.0,122.97,123.22,13709.0
2019-01-02 12:30:00,123.32,124.63,123.02,124.48,11436.0,123.32,124.63,123.02,124.48,11436.0
2019-01-02 13:00:00,124.37,125.61,124.26,125.25,10696.0,124.37,125.61,124.26,125.25,10696.0
2019-01-02 13:30:00,125.57,125.92,125.17,125.67,8452.0,125.57,125.92,125.17,125.67,8452.0
2019-01-02 14:00:00,125.43,125.63,124.58,125.22,13631.0,125.43,125.63,124.58,125.22,13631.0
2019-01-02 14:30:00,125.18,125.68,124.49,124.67,17517.0,125.18,125.68,124.49,124.67,17517.0
2019-01-02 15:00:00,124.69,125.14,123.89,123.89,35002.0,124.69,125.14,123.89,123.89,35002.0
2019-01-02 15:30:00,123.84,125.4,123.5,125.35,52416.0,123.84,125.4,123.5,125.35,52416.0
2019-01-03 09:30:00,122.83,123.04,119.13,120.09,57731.0,122.83,123.04,119.13,120.09,57731.0
2019-01-03 10:00:00,119.86,120.47,117.77,119.71,63018.0,119.86,120.47,117.77,119.71,63018.0
2019-01-03 10:30:00,119.6,120.46,118.5,120.29,29439.0,119.6,120.46,118.5,120.29,29439.0
2019-01-03 11:00:00,120.51,122.5,120.41,121.65,27245.0,120.51,122.5,120.41,121.65,27245.0
2019-01-03 11:30:00,121.56,123.61,121.56,122.83,42501.0,121.56,123.61,121.56,122.83,42501.0
2019-01-03 12:00:00,122.9,123.38,121.23,121.26,35061.0,122.9,123.38,121.23,121.26,35061.0
2019-01-03 12:30:00,121.28,122.07,120.74,121.59,44786.0,121.28,122.07,120.74,121.59,44786.0
2019-01-03 13:00:00,121.59,121.81,119.61,119.91,14310.0,121.59,121.81,119.61,119.91,14310.0
2019-01-03 13:30:00,120.03,120.1,118.5,118.61,19025.0,120.03,120.1,118.5,118.61,19025.0
2019-01-03 14:00:00,118.68,119.24,118.55,118.81,17145.0,118.68,119.24,118.55,118.81,17145.0
2019-01-03 14:30:00,119.35,119.5,118.45,118.61,14666.0,119.35,119.5,118.45,118.61,14666.0
2019-01-03 15:00:00,118.6,118.88,117.84,118.44,29332.0,118.6,118.88,117.84,118.44,29332.0
2019-01-03 15:30:00,118.45,119.57,118.41,118.83,68306.0,118.45,119.57,118.41,118.83,68306.0
2019-01-04 09:30:00,121.25,124.63,120.3,124.5,30736.0,121.25,124.63,120.3,124.5,30736.0
2019-01-04 10:00:00,124.5,126.46,123.85,126.46,40457.0,124.5,126.46,123.85,126.46,40457.0
2019-01-04 10:30:00,126.57,127.41,125.72,126.23,32176.0,126.57,127.41,125.72,126.23,32176.0
2019-01-04 11:00:00,126.22,129.18,126.17,128.75,37188.0,126.22,129.18,126.17,128.75,37188.0
2019-01-04 11:30:00,128.52,128.64,127.02,128.16,39447.0,128.52,128.64,127.02,128.16,39447.0
2019-01-04 12:00:00,128.08,128.08,127.07,127.49,19705.0,128.08,128.08,127.07,127.49,19705.0
2019-01-04 12:30:00,127.42,128.86,127.25,128.18,19646.0,127.42,128.86,127.25,128.18,19646.0
2019-01-04 13:00:00,128.22,129.07,128.09,128.53,14399.0,128.22,129.07,128.09,128.53,14399.0
2019-01-04 13:30:00,128.9,129.1,127.38,128.33,17463.0,128.9,129.1,127.38,128.33,17463.0
2019-01-04 14:00:00,128.15,128.71,127.96,128.68,16416.0,128.15,128.71,127.96,128.68,16416.0
2019-01-04 14:30:00,128.69,128.91,127.6,127.68,16283.0,128.69,128.91,127.6,127.68,16283.0
2019-01-04 15:00:00,127.68,128.04,126.85,127.14,32579.0,127.68,128.04,126.85,127.14,32579.0
2019-01-04 15:30:00,126.97,127.43,126.49,126.76,50868.0,126.97,127.43,126.49,126.76,50868.0
2019-01-07 09:30:00,128.04,131.55,127.0,130.17,55935.0,128.04,131.55,127.0,130.17,55935.0
2019-01-07 10:00:00,130.62,131.5,129.84,130.91,21365.0,130.62,131.5,129.84,130.91,21365.0
2019-01-07 10:30:00,130.96,132.55,130.96,132.29,30038.0,130.96,132.55,130.96,132.29,30038.0
2019-01-07 11:00:00,132.16,132.7,131.97,132.42,19041.0,132.16,132.7,131.97,132.42,19041.0
2019-01-07 11:30:00,132.38,133.97,132.24,133.64,14855.0,132.38,133.97,132.24,133.64,14855.0
2019-01-07 12:00:00,133.65,133.83,132.39,133.39,10701.0,133.65,133.83,132.39,133.39,10701.0
2019-01-07 12:30:00,133.44,133.69,132.99,133.61,14535.0,133.44,133.69,132.99,133.61,14535.0
2019-01-07 13:00:00,133.74,134.0,133.5,133.58,12320.0,133.74,134.0,133.5,133.58,12320.0
2019-01-07 13:30:00,133.62,133.86,132.23,132.23,28916.0,133.62,133.86,132.23,132.23,28916.0
2019-01-07 14:00:00,132.63,133.18,132.43,132.51,9165.0,132.63,133.18,132.43,132.51,9165.0
2019-01-07 14:30:00,132.34,133.0,132.2,132.94,19525.0,132.34,133.0,132.2,132.94,19525.0
2019-01-07 15:00:00,133.01,133.17,132.73,132.78,11437.0,133.01,133.17,132.73,132.78,11437.0
2019-01-07 15:30:00,132.75,133.43,132.48,133.31,48944.0,132.75,133.43,132.48,133.31,48944.0
2019-01-08 09:30:00,135.24,136.25,133.15,133.17,46404.0,135.24,136.25,133.15,133.17,46404.0
2019-01-08 10:00:00,133.43,135.15,133.4,134.89,48417.0,133.43,135.15,133.4,134.89,48417.0
2019-01-08 10:30:00,135.02,135.02,132.99,133.94,24628.0,135.02,135.02,132.99,133.94,24628.0
2019-01-08 11:00:00,133.87,135.32,133.68,133.85,18989.0,133.87,135.32,133.68,133.85,18989.0
2019-01-08 11:30:00,133.54,134.36,133.38,134.01,11003.0,133.54,134.36,133.38,134.01,11003.0
2019-01-08 12:00:00,133.96,135.47,133.96,135.21,21575.0,133.96,135.47,133.96,135.21,21575.0
2019-01-08 12:30:00,135.19,135.2,134.32,135.0,30873.0,135.19,135.2,134.32,135.0,30873.0
2019-01-08 13:00:00,135.09,135.34,134.87,134.87,6800.0,135.09,135.34,134.87,134.87,6800.0
2019-01-08 13:30:00,135.0,135.71,134.55,135.7,13453.0,135.0,135.71,134.55,135.7,13453.0
2019-01-08 14:00:00,135.56,136.47,135.5,136.28,12064.0,135.56,136.47,135.5,136.28,12064.0
2019-01-08 14:30:00,136.29,136.53,136.01,136.14,14082.0,136.29,136.53,136.01,136.14,14082.0
2019-01-08 15:00:00,135.99,136.47,135.75,136.47,17661.0,135.99,136.47,135.75,136.47,17661.0
2019-01-08 15:30:00,136.47,136.88,136.14,136.82,68240.0,136.47,136.88,136.14,136.82,68240.0
2019-01-09 09:30:00,137.07,138.97,136.59,136.93,72985.0,137.07,138.97,136.59,136.93,72985.0
2019-01-09 10:00:00,136.96,138.49,136.28,138.49,19242.0,136.96,138.49,136.28,138.49,19242.0
2019-01-09 10:30:00,138.28,138.28,136.45,136.91,13140.0,138.28,138.28,136.45,136.91,13140.0
2019-01-09 11:00:00,137.03,137.69,136.8,137.22,14467.0,137.03,137.69,136.8,137.22,14467.0
2019-01-09 11:30:00,137.05,137.62,136.52,137.0,72991.0,137.05,137.62,136.52,137.0,72991.0
2019-01-09 12:00:00,136.99,137.5,136.98,137.39,17032.0,136.99,137.5,136.98,137.39,17032.0
2019-01-09 12:30:00,137.39,137.63,137.22,137.31,11304.0,137.39,137.63,137.22,137.31,11304.0
2019-01-09 13:00:00,137.24,137.75,136.98,137.49,22128.0,137.24,137.75,136.98,137.49,22128.0
2019-01-09 13:30:00,137.49,137.55,136.89,137.22,21395.0,137.49,137.55,136.89,137.22,21395.0
2019-01-09 14:00:00,137.32,137.6,136.87,137.43,20709.0,137.32,137.6,136.87,137.43,20709.0
2019-01-09 14:30:00,137.13,137.88,137.13,137.76,10045.0,137.13,137.88,137.13,137.76,10045.0
2019-01-09 15:00:00,137.93,137.94,137.48,137.77,19840.0,137.93,137.94,137.48,137.77,19840.0
2019-01-09 15:30:00,137.75,138.46,137.39,138.41,93086.0,137.75,138.46,137.39,138.41,93086.0
2019-01-10 09:30:00,137.2,137.57,136.0,136.82,21816.0,137.2,137.57,136.0,136.82,21816.0
2019-01-10 10:00:00,136.82,139.49,136.72,138.93,26798.0,136.82,139.49,136.72,138.93,26798.0
2019-01-10 10:30:00,139.16,140.47,138.84,140.4,15028.0,139.16,140.47,138.84,140.4,15028.0
2019-01-10 11:00:00,140.04,140.69,139.98,140.1,10774.0,140.04,140.69,139.98,140.1,10774.0
2019-01-10 11:30:00,140.11,140.57,139.6,140.42,12709.0,140.11,140.57,139.6,140.42,12709.0
2019-01-10 12:00:00,140.5,140.63,139.6,140.14,16947.0,140.5,140.63,139.6,140.14,16947.0
2019-01-10 12:30:00,140.28,140.3,139.75,139.86,11011.0,140.28,140.3,139.75,139.86,11011.0
2019-01-10 13:00:00,139.79,140.03,139.13,139.83,132750.0,139.79,140.03,139.13,139.83,132750.0
2019-01-10 13:30:00,139.96,140.11,138.85,139.61,13567.0,139.96,140.11,138.85,139.61,13567.0
2019-01-10 14:00:00,139.76,140.21,139.59,139.89,6674.0,139.76,140.21,139.59,139.89,6674.0
2019-01-10 14:30:00,139.89,140.0,139.08,139.3,16433.0,139.89,140.0,139.08,139.3,16433.0
2019-01-10 15:00:00,139.46,139.73,139.32,139.63,5525.0,139.46,139.73,139.32,139.63,5525.0
2019-01-10 15:30:00,139.56,140.06,139.49,139.99,44153.0,139.56,140.06,139.49,139.99,44153.0
2019-01-11 09:30:00,138.62,138.79,136.95,138.05,24569.0,138.62,138.79,136.95,138.05,24569.0
2019-01-11 10:00:00,138.36,140.12,137.5,137.52,22094.0,138.36,140.12,137.5,137.52,22094.0
2019-01-11 10:30:00,137.67,139.38,137.56,139.24,29698.0,137.67,139.38,137.56,139.24,29698.0
2019-01-11 11:00:00,139.28,139.4,138.45,138.87,23441.0,139.28,139.4,138.45,138.87,23441.0
2019-01-11 11:30:00,138.86,139.59,138.7,139.12,10905.0,138.86,139.59,138.7,139.12,10905.0
2019-01-11 12:00:00,139.03,140.07,138.83,140.06,36437.0,139.03,140.07,138.83,140.06,36437.0
2019-01-11 12:30:00,140.04,140.1,139.45,139.62,15323.0,140.04,140.1,139.45,139.62,15323.0
2019-01-11 13:00:00,139.72,140.2,139.3,139.45,24582.0,139.72,140.2,139.3,139.45,24582.0
2019-01-11 13:30:00,139.54,139.87,139.47,139.64,9396.0,139.54,139.87,139.47,139.64,9396.0
2019-01-11 14:00:00,139.42,139.99,139.32,139.92,8592.0,139.42,139.99,139.32,139.92,8592.0
2019-01-11 14:30:00,139.94,140.03,139.73,139.88,14324.0,139.94,140.03,139.73,139.88,14324.0
2019-01-11 15:00:00,139.9,140.06,139.71,139.71,80738.0,139.9,140.06,139.71,139.71,80738.0
2019-01-11 15:30:00,139.71,140.01,139.55,140.0,88774.0,139.71,140.01,139.55,140.0,88774.0
2019-01-14 09:30:00,137.32,138.7,136.61,138.13,44434.0,137.32,138.7,136.61,138.13,44434.0
2019-01-14 10:00:00,138.02,139.13,137.81,138.54,47288.0,138.02,139.13,137.81,138.54,47288.0
2019-01-14 10:30:00,138.62,138.92,137.7,138.74,27737.0,138.62,138.92,137.7,138.74,27737.0
2019-01-14 11:00:00,138.86,138.99,137.66,138.81,22907.0,138.86,138.99,137.66,138.81,22907.0
2019-01-14 11:30:00,138.67,139.39,138.38,139.07,26656.0,138.67,139.39,138.38,139.07,26656.0
2019-01-14 12:00:00,139.0,140.14,138.9,139.05,32800.0,139.0,140.14,138.9,139.05,32800.0
2019-01-14 12:30:00,139.33,140.15,138.99,139.79,14144.0,139.33,140.15,138.99,139.79,14144.0
2019-01-14 13:00:00,139.82,140.42,139.66,140.15,7390.0,139.82,140.42,139.66,140.15,7390.0
2019-01-14 13:30:00,140.13,140.79,140.13,140.57,9662.0,140.13,140.79,140.13,140.57,9662.0
2019-01-14 14:00:00,140.5,141.01,140.21,140.68,23105.0,140.5,141.01,140.21,140.68,23105.0
2019-01-14 14:30:00,140.56,141.42,140.56,141.4,23740.0,140.56,141.42,140.56,141.4,23740.0
2019-01-14 15:00:00,141.27,141.54,140.95,141.34,29934.0,141.27,141.54,140.95,141.34,29934.0
2019-01-14 15:30:00,141.41,141.46,140.81,140.84,109052.0,141.41,141.46,140.81,140.84,109052.0
2019-01-15 09:30:00,141.41,144.0,141.41,144.0,25485.0,141.41,144.0,141.41,144.0,25485.0
2019-01-15 10:00:00,144.02,144.94,142.97,143.64,45224.0,144.02,144.94,142.97,143.64,45224.0
2019-01-15 10:30:00,143.68,144.62,143.45,144.2,21716.0,143.68,144.62,143.45,144.2,21716.0
2019-01-15 11:00:00,144.51,145.46,143.96,145.46,15847.0,144.51,145.46,143.96,145.46,15847.0
2019-01-15 11:30:00,145.26,145.74,144.85,145.74,9038.0,145.26,145.74,144.85,145.74,9038.0
2019-01-15 12:00:00,145.9,145.98,145.01,145.19,8298.0,145.9,145.98,145.01,145.19,8298.0
2019-01-15 12:30:00,145.26,145.84,144.79,144.85,18893.0,145.26,145.84,144.79,144.85,18893.0
2019-01-15 13:00:00,145.11,145.49,144.88,145.38,6727.0,145.11,145.49,144.88,145.38,6727.0
2019-01-15 13:30:00,145.36,145.98,145.35,145.72,9814.0,145.36,145.98,145.35,145.72,9814.0
2019-01-15 14:00:00,145.79,146.46,145.76,145.79,26461.0,145.79,146.46,145.76,145.79,26461.0
2019-01-15 14:30:00,145.92,145.92,144.92,145.68,13157.0,145.92,145.92,144.92,145.68,13157.0
2019-01-15 15:00:00,145.64,146.14,145.48,145.69,13204.0,145.64,146.14,145.48,145.69,13204.0
2019-01-15 15:30:00,145.64,146.15,145.59,146.04,62052.0,145.64,146.15,145.59,146.04,62052.0
2019-01-16 09:30:00,146.9,149.6,146.22,149.57,30544.0,146.9,149.6,146.22,149.57,30544.0
2019-01-16 10:00:00,149.16,149.16,146.01,146.16,28823.0,149.16,149.16,146.01,146.16,28823.0
2019-01-16 10:30:00,146.1,146.41,145.23,145.31,47839.0,146.1,146.41,145.23,145.31,47839.0
2019-01-16 11:00:00,145.33,145.71,144.86,145.09,38757.0,145.33,145.71,144.86,145.09,38757.0
2019-01-16 11:30:00,145.19,145.78,144.57,145.02,20771.0,145.19,145.78,144.57,145.02,20771.0
2019-01-16 12:00:00,145.15,145.5,144.71,144.86,15403.0,145.15,145.5,144.71,144.86,15403.0
2019-01-16 12:30:00,144.87,145.39,144.58,145.2,11107.0,144.87,145.39,144.58,145.2,11107.0
2019-01-16 13:00:00,145.02,145.1,144.5,145.05,9594.0,145.02,145.1,144.5,145.05,9594.0
2019-01-16 13:30:00,145.09,145.33,144.79,145.06,9606.0,145.09,145.33,144.79,145.06,9606.0
2019-01-16 14:00:00,145.07,145.48,144.89,145.09,12261.0,145.07,145.48,144.89,145.09,12261.0
2019-01-16 14:30:00,145.08,145.37,144.7,144.91,30898.0,145.08,145.37,144.7,144.91,30898.0
2019-01-16 15:00:00,144.91,145.21,144.85,144.94,30461.0,144.91,145.21,144.85,144.94,30461.0
2019-01-16 15:30:00,144.87,145.13,144.41,144.94,69459.0,144.87,145.13,144.41,144.94,69459.0
2019-01-17 09:30:00,144.96,149.5,144.17,149.09,41403.0,144.96,149.5,144.17,149.09,41403.0
2019-01-17 10:00:00,149.08,149.08,146.27,146.9,57236.0,149.08,149.08,146.27,146.9,57236.0
2019-01-17 10:30:00,147.55,147.7,146.47,146.9,14194.0,147.55,147.7,146.47,146.9,14194.0
2019-01-17 11:00:00,147.35,148.37,147.14,148.37,5949.0,147.35,148.37,147.14,148.37,5949.0
2019-01-17 11:30:00,148.18,148.43,147.6,148.08,20631.0,148.18,148.43,147.6,148.08,20631.0
2019-01-17 12:00:00,148.06,148.94,147.72,148.53,15759.0,148.06,148.94,147.72,148.53,15759.0
2019-01-17 12:30:00,148.61,148.7,147.74,148.08,7650.0,148.61,148.7,147.74,148.08,7650.0
2019-01-17 13:00:00,148.17,149.37,148.16,148.93,13683.0,148.17,149.37,148.16,148.93,13683.0
2019-01-17 13:30:00,149.06,149.58,148.54,149.58,18075.0,149.06,149.58,148.54,149.58,18075.0
2019-01-17 14:00:00,149.47,149.58,149.0,149.03,7865.0,149.47,149.58,149.0,149.03,7865.0
2019-01-17 14:30:00,149.11,151.01,149.05,149.83,25713.0,149.11,151.01,149.05,149.83,25713.0
2019-01-17 15:00:00,149.78,150.0,149.03,149.76,28599.0,149.78,150.0,149.03,149.76,28599.0
2019-01-17 15:30:00,150.01,150.04,149.66,149.73,47528.0,150.01,150.04,149.66,149.73,47528.0
2019-01-18 09:30:00,151.96,153.56,151.96,152.07,73175.0,151.96,153.56,151.96,152.07,73175.0
2019-01-18 10:00:00,152.23,154.29,151.34,154.06,85627.0,152.23,154.29,151.34,154.06,85627.0
2019-01-18 10:30:00,153.97,155.96,153.74,155.77,31243.0,153.97,155.96,153.74,155.77,31243.0
2019-01-18 11:00:00,155.75,157.33,155.65,157.32,100135.0,155.75,157.33,155.65,157.32,100135.0
2019-01-18 11:30:00,157.45,157.93,156.76,157.62,88635.0,157.45,157.93,156.76,157.62,88635.0
2019-01-18 12:00:00,157.7,158.66,157.02,157.02,62785.0,157.7,158.66,157.02,157.02,62785.0
2019-01-18 12:30:00,157.27,157.54,156.68,156.7,31183.0,157.27,157.54,156.68,156.7,31183.0
2019-01-18 13:00:00,156.82,157.06,155.26,155.27,26172.0,156.82,157.06,155.26,155.27,26172.0
2019-01-18 13:30:00,155.26,155.46,154.31,154.7,31137.0,155.26,155.46,154.31,154.7,31137.0
2019-01-18 14:00:00,154.74,154.79,153.01,153.32,39227.0,154.74,154.79,153.01,153.32,39227.0
2019-01-18 14:30:00,153.39,154.3,153.07,154.3,48460.0,153.39,154.3,153.07,154.3,48460.0
2019-01-18 15:00:00,154.15,154.69,153.87,154.14,40512.0,154.15,154.69,153.87,154.14,40512.0
2019-01-18 15:30:00,154.16,155.34,154.1,155.28,105006.0,154.16,155.34,154.1,155.28,105006.0
2019-01-22 09:30:00,153.3,154.87,151.1,152.44,50317.0,153.3,154.87,151.1,152.44,50317.0
2019-01-22 10:00:00,152.27,152.43,150.35,151.06,91939.0,152.27,152.43,150.35,151.06,91939.0
2019-01-22 10:30:00,151.06,151.76,150.3,150.73,44621.0,151.06,151.76,150.3,150.73,44621.0
2019-01-22 11:00:00,150.73,151.5,150.11,151.05,31500.0,150.73,151.5,150.11,151.05,31500.0
2019-01-22 11:30:00,151.11,151.95,151.1,151.47,21360.0,151.11,151.95,151.1,151.47,21360.0
2019-01-22 12:00:00,151.47,151.73,150.33,150.58,16860.0,151.47,151.73,150.33,150.58,16860.0
2019-01-22 12:30:00,150.57,151.45,150.3,151.12,7739.0,150.57,151.45,150.3,151.12,7739.0
2019-01-22 13:00:00,150.9,150.9,149.43,149.9,16436.0,150.9,150.9,149.43,149.9,16436.0
2019-01-22 13:30:00,149.9,151.05,149.61,151.05,8963.0,149.9,151.05,149.61,151.05,8963.0
2019-01-22 14:00:00,150.91,151.04,149.62,149.85,29033.0,150.91,151.04,149.62,149.85,29033.0
2019-01-22 14:30:00,149.71,150.3,149.45,149.8,30160.0,149.71,150.3,149.45,149.8,30160.0
2019-01-22 15:00:00,149.75,150.51,149.06,150.51,26685.0,149.75,150.51,149.06,150.51,26685.0
2019-01-22 15:30:00,150.51,151.86,150.14,151.85,102451.0,150.51,151.86,150.14,151.85,102451.0
2019-01-23 09:30:00,153.68,156.94,152.51,156.2,41684.0,153.68,156.94,152.51,156.2,41684.0
2019-01-23 10:00:00,156.01,156.57,154.73,154.74,33983.0,156.01,156.57,154.73,154.74,33983.0
2019-01-23 10:30:00,154.74,154.94,151.42,152.55,33198.0,154.74,154.94,151.42,152.55,33198.0
2019-01-23 11:00:00,152.5,154.36,152.45,153.79,67006.0,152.5,154.36,152.45,153.79,67006.0
2019-01-23 11:30:00,153.79,154.12,151.28,151.39,15861.0,153.79,154.12,151.28,151.39,15861.0
2019-01-23 12:00:00,151.47,152.49,151.27,151.97,8880.0,151.47,152.49,151.27,151.97,8880.0
2019-01-23 12:30:00,151.88,152.53,151.65,152.11,11444.0,151.88,152.53,151.65,152.11,11444.0
2019-01-23 13:00:00,151.98,152.24,151.26,151.39,11720.0,151.98,152.24,151.26,151.39,11720.0
2019-01-23 13:30:00,151.65,152.08,151.25,151.28,15318.0,151.65,152.08,151.25,151.28,15318.0
2019-01-23 14:00:00,151.31,152.21,151.13,151.64,17439.0,151.31,152.21,151.13,151.64,17439.0
2019-01-23 14:30:00,151.49,151.6,150.71,151.27,31057.0,151.49,151.6,150.71,151.27,31057.0
2019-01-23 15:00:00,151.23,152.32,151.06,152.0,66370.0,151.23,152.32,151.06,152.0,66370.0
2019-01-23 15:30:00,151.95,152.07,151.66,152.05,38798.0,151.95,152.07,151.66,152.05,38798.0
2019-01-24 09:30:00,150.67,152.75,148.61,151.41,35887.0,150.67,152.75,148.61,151.41,35887.0
2019-01-24 10:00:00,151.17,151.28,150.32,150.7,50142.0,151.17,151.28,150.32,150.7,50142.0
2019-01-24 10:30:00,150.71,150.87,149.08,149.4,21209.0,150.71,150.87,149.08,149.4,21209.0
2019-01-24 11:00:00,149.22,149.66,148.67,149.03,24126.0,149.22,149.66,148.67,149.03,24126.0
2019-01-24 11:30:00,149.03,150.34,148.96,149.98,28603.0,149.03,150.34,148.96,149.98,28603.0
2019-01-24 12:00:00,150.05,150.23,149.5,149.76,25881.0,150.05,150.23,149.5,149.76,25881.0
2019-01-24 12:30:00,149.74,149.79,148.8,148.97,20116.0,149.74,149.79,148.8,148.97,20116.0
2019-01-24 13:00:00,149.02,149.18,148.28,148.92,17841.0,149.02,149.18,148.28,148.92,17841.0
2019-01-24 13:30:00,148.91,149.81,148.74,149.73,22878.0,148.91,149.81,148.74,149.73,22878.0
2019-01-24 14:00:00,149.61,149.87,149.41,149.75,9334.0,149.61,149.87,149.41,149.75,9334.0
2019-01-24 14:30:00,149.64,149.73,148.96,149.3,17321.0,149.64,149.73,148.96,149.3,17321.0
2019-01-24 15:00:00,149.28,149.67,149.22,149.31,17331.0,149.28,149.67,149.22,149.31,17331.0
2019-01-24 15:30:00,149.29,150.14,148.83,149.92,152311.0,149.29,150.14,148.83,149.92,152311.0
2019-01-25 09:30:00,151.04,152.63,150.58,151.55,38559.0,151.04,152.63,150.58,151.55,38559.0
2019-01-25 10:00:00,151.64,153.61,151.64,152.72,18985.0,151.64,153.61,151.64,152.72,18985.0
2019-01-25 10:30:00,152.99,153.37,152.4,152.77,26043.0,152.99,153.37,152.4,152.77,26043.0
2019-01-25 11:00:00,152.87,153.41,152.46,152.96,38399.0,152.87,153.41,152.46,152.96,38399.0
2019-01-25 11:30:00,152.97,153.2,152.58,152.66,23770.0,152.97,153.2,152.58,152.66,23770.0
2019-01-25 12:00:00,152.7,153.2,151.91,152.14,31156.0,152.7,153.2,151.91,152.14,31156.0
2019-01-25 12:30:00,152.14,152.79,151.93,152.78,31015.0,152.14,152.79,151.93,152.78,31015.0
2019-01-25 13:00:00,152.69,152.87,152.29,152.73,9838.0,152.69,152.87,152.29,152.73,9838.0
2019-01-25 13:30:00,152.88,152.99,152.46,152.82,24803.0,152.88,152.99,152.46,152.82,24803.0
2019-01-25 14:00:00,152.8,153.19,152.47,152.47,13376.0,152.8,153.19,152.47,152.47,13376.0
2019-01-25 14:30:00,152.54,153.17,152.54,153.0,12274.0,152.54,153.17,152.54,153.0,12274.0
2019-01-25 15:00:00,153.13,153.13,152.62,152.66,33499.0,153.13,153.13,152.62,152.66,33499.0
2019-01-25 15:30:00,152.71,152.72,151.41,151.54,93281.0,152.71,152.72,151.41,151.54,93281.0
2019-01-28 09:30:00,149.12,149.14,146.37,147.56,76375.0,149.12,149.14,146.37,147.56,76375.0
2019-01-28 10:00:00,147.23,150.4,147.23,149.25,37850.0,147.23,150.4,147.23,149.25,37850.0
2019-01-28 10:30:00,149.47,150.62,148.74,150.02,83878.0,149.47,150.62,148.74,150.02,83878.0
2019-01-28 11:00:00,149.75,150.5,149.68,150.16,42216.0,149.75,150.5,149.68,150.16,42216.0
2019-01-28 11:30:00,150.17,150.59,148.79,148.84,19195.0,150.17,150.59,148.79,148.84,19195.0
2019-01-28 12:00:00,148.87,150.27,148.84,150.24,11992.0,148.87,150.27,148.84,150.24,11992.0
2019-01-28 12:30:00,150.21,151.35,150.04,150.65,22950.0,150.21,151.35,150.04,150.65,22950.0
2019-01-28 13:00:00,150.73,151.35,150.13,151.13,33731.0,150.73,151.35,150.13,151.13,33731.0
2019-01-28 13:30:00,151.27,151.91,151.06,151.37,14389.0,151.27,151.91,151.06,151.37,14389.0
2019-01-28 14:00:00,151.5,151.64,151.05,151.15,7604.0,151.5,151.64,151.05,151.15,7604.0
2019-01-28 14:30:00,151.16,151.33,150.72,150.86,9053.0,151.16,151.33,150.72,150.86,9053.0
2019-01-28 15:00:00,151.05,151.19,150.68,150.68,39166.0,151.05,151.19,150.68,150.68,39166.0
2019-01-28 15:30:00,150.68,150.88,150.06,150.15,51404.0,150.68,150.88,150.06,150.15,51404.0
2019-01-29 09:30:00,149.47,149.99,146.83,148.96,25171.0,149.47,149.99,146.83,148.96,25171.0
2019-01-29 10:00:00,148.72,149.8,147.41,148.4,18946.0,148.72,149.8,147.41,148.4,18946.0
2019-01-29 10:30:00,148.42,148.89,145.65,146.16,19403.0,148.42,148.89,145.65,146.16,19403.0
2019-01-29 11:00:00,146.0,147.78,145.81,147.34,24974.0,146.0,147.78,145.81,147.34,24974.0
2019-01-29 11:30:00,147.34,147.6,147.18,147.39,11597.0,147.34,147.6,147.18,147.39,11597.0
2019-01-29 12:00:00,147.42,148.36,147.38,148.36,31025.0,147.42,148.36,147.38,148.36,31025.0
2019-01-29 12:30:00,148.35,148.35,147.04,147.62,58888.0,148.35,148.35,147.04,147.62,58888.0
2019-01-29 13:00:00,147.56,147.64,147.32,147.44,5780.0,147.56,147.64,147.32,147.44,5780.0
2019-01-29 13:30:00,147.3,147.54,147.06,147.24,10832.0,147.3,147.54,147.06,147.24,10832.0
2019-01-29 14:00:00,147.17,147.88,147.07,147.11,11841.0,147.17,147.88,147.07,147.11,11841.0
2019-01-29 14:30:00,147.13,147.13,145.87,145.88,16060.0,147.13,147.13,145.87,145.88,16060.0
2019-01-29 15:00:00,145.82,146.75,145.81,146.51,23673.0,145.82,146.75,145.81,146.51,23673.0
2019-01-29 15:30:00,146.51,147.17,146.14,146.56,164555.0,146.51,147.17,146.14,146.56,164555.0
2019-01-30 09:30:00,148.5,150.27,148.04,148.53,21942.0,148.5,150.27,148.04,148.53,21942.0
2019-01-30 10:00:00,148.53,149.91,148.45,149.83,20727.0,148.53,149.91,148.45,149.83,20727.0
2019-01-30 10:30:00,149.66,150.25,149.06,149.23,20209.0,149.66,150.25,149.06,149.23,20209.0
2019-01-30 11:00:00,149.25,149.54,148.85,148.85,25218.0,149.25,149.54,148.85,148.85,25218.0
2019-01-30 11:30:00,148.85,150.08,148.85,149.38,20063.0,148.85,150.08,148.85,149.38,20063.0
2019-01-30 12:00:00,149.54,151.03,149.53,150.35,35599.0,149.54,151.03,149.53,150.35,35599.0
2019-01-30 12:30:00,150.34,150.56,149.81,150.13,9385.0,150.34,150.56,149.81,150.13,9385.0
2019-01-30 13:00:00,150.27,150.3,149.64,150.13,15754.0,150.27,150.3,149.64,150.13,15754.0
2019-01-30 13:30:00,150.16,150.23,149.84,149.84,13451.0,150.16,150.23,149.84,149.84,13451.0
2019-01-30 14:00:00,149.84,151.57,149.83,151.53,61630.0,149.84,151.57,149.83,151.53,61630.0
2019-01-30 14:30:00,151.41,151.5,150.49,151.31,28264.0,151.41,151.5,150.49,151.31,28264.0
2019-01-30 15:00:00,151.16,152.52,150.9,151.6,58277.0,151.16,152.52,150.9,151.6,58277.0
2019-01-30 15:30:00,151.56,152.19,151.27,152.15,86075.0,151.56,152.19,151.27,152.15,86075.0
2019-01-31 09:30:00,153.11,156.0,152.9,155.03,120900.0,153.11,156.0,152.9,155.03,120900.0
2019-01-31 10:00:00,155.29,156.37,154.95,156.0,44132.0,155.29,156.37,154.95,156.0,44132.0
2019-01-31 10:30:00,156.08,156.62,155.56,156.33,39044.0,156.08,156.62,155.56,156.33,39044.0
2019-01-31 11:00:00,156.43,157.27,156.27,156.75,35977.0,156.43,157.27,156.27,156.75,35977.0
2019-01-31 11:30:00,156.62,157.69,156.38,157.47,56408.0,156.62,157.69,156.38,157.47,56408.0
2019-01-31 12:00:00,157.45,157.55,156.44,156.62,27260.0,157.45,157.55,156.44,156.62,27260.0
2019-01-31 12:30:00,156.59,157.17,156.39,157.11,26926.0,156.59,157.17,156.39,157.11,26926.0
2019-01-31 13:00:00,157.11,157.35,156.01,156.09,98701.0,157.11,157.35,156.01,156.09,98701.0
2019-01-31 13:30:00,156.1,157.01,155.57,156.99,19948.0,156.1,157.01,155.57,156.99,19948.0
2019-01-31 14:00:00,156.93,157.01,156.58,157.01,20352.0,156.93,157.01,156.58,157.01,20352.0
2019-01-31 14:30:00,157.01,157.35,156.9,157.33,19487.0,157.01,157.35,156.9,157.33,19487.0
2019-01-31 15:00:00,157.26,157.26,156.61,156.83,36874.0,157.26,157.26,156.61,156.83,36874.0
2019-01-31 15:30:00,156.87,158.59,156.87,158.31,102762.0,156.87,158.59,156.87,158.31,102762.0
2019-02-01 09:30:00,158.56,158.56,155.98,156.0,32942.0,158.56,158.56,155.98,156.0,32942.0
2019-02-01 10:00:00,156.41,159.95,155.88,159.06,57164.0,156.41,159.95,155.88,159.06,57164.0
2019-02-01 10:30:00,159.21,159.52,158.29,158.35,28717.0,159.21,159.52,158.29,158.35,28717.0
2019-02-01 11:00:00,158.36,159.26,158.13,158.47,8020.0,158.36,159.26,158.13,158.47,8020.0
2019-02-01 11:30:00,158.63,160.77,158.38,160.11,43877.0,158.63,160.77,158.38,160.11,43877.0
2019-02-01 12:00:00,160.06,160.89,159.61,160.12,15912.0,160.06,160.89,159.61,160.12,15912.0
2019-02-01 12:30:00,160.27,160.43,159.62,159.73,13032.0,160.27,160.43,159.62,159.73,13032.0
2019-02-01 13:00:00,159.82,160.61,159.66,160.61,30274.0,159.82,160.61,159.66,160.61,30274.0
2019-02-01 13:30:00,160.59,160.66,158.81,159.04,40240.0,160.59,160.66,158.81,159.04,40240.0
2019-02-01 14:00:00,159.0,159.07,158.08,158.89,49357.0,159.0,159.07,158.08,158.89,49357.0
2019-02-01 14:30:00,158.87,159.07,158.58,158.8,52371.0,158.87,159.07,158.58,158.8,52371.0
2019-02-01 15:00:00,158.75,159.12,158.42,158.72,59070.0,158.75,159.12,158.42,158.72,59070.0
2019-02-01 15:30:00,158.8,159.96,158.8,159.66,56370.0,158.8,159.96,158.8,159.66,56370.0
2019-02-04 09:30:00,160.54,165.41,160.34,163.32,82775.0,160.54,165.41,160.34,163.32,82775.0
2019-02-04 10:00:00,163.68,164.08,161.74,163.81,53058.0,163.68,164.08,161.74,163.81,53058.0
2019-02-04 10:30:00,163.98,164.52,163.2,163.57,24329.0,163.98,164.52,163.2,163.57,24329.0
2019-02-04 11:00:00,163.76,164.24,163.21,163.21,12784.0,163.76,164.24,163.21,163.21,12784.0
2019-02-04 11:30:00,163.32,163.88,162.87,163.53,9805.0,163.32,163.88,162.87,163.53,9805.0
2019-02-04 12:00:00,163.55,164.0,163.48,163.61,11456.0,163.55,164.0,163.48,163.61,11456.0
2019-02-04 12:30:00,163.58,163.84,163.3,163.32,10666.0,163.58,163.84,163.3,163.32,10666.0
2019-02-04 13:00:00,163.33,163.45,162.54,162.57,17517.0,163.33,163.45,162.54,162.57,17517.0
2019-02-04 13:30:00,162.57,162.96,162.33,162.64,14665.0,162.57,162.96,162.33,162.64,14665.0
2019-02-04 14:00:00,162.62,162.72,162.32,162.32,10776.0,162.62,162.72,162.32,162.32,10776.0
2019-02-04 14:30:00,162.43,163.15,162.43,162.98,11682.0,162.43,163.15,162.43,162.98,11682.0
2019-02-04 15:00:00,163.0,163.75,162.81,163.0,63433.0,163.0,163.75,162.81,163.0,63433.0
2019-02-04 15:30:00,162.99,164.0,162.78,163.42,111039.0,162.99,164.0,162.78,163.42,111039.0
2019-02-05 09:30:00,163.85,164.58,162.18,162.42,51562.0,163.85,164.58,162.18,162.42,51562.0
2019-02-05 10:00:00,162.35,163.46,162.27,163.01,37901.0,162.35,163.46,162.27,163.01,37901.0
2019-02-05 10:30:00,163.09,163.4,162.44,163.06,20089.0,163.09,163.4,162.44,163.06,20089.0
2019-02-05 11:00:00,163.06,163.64,162.92,163.07,30195.0,163.06,163.64,162.92,163.07,30195.0
2019-02-05 11:30:00,163.06,164.0,162.85,163.36,39474.0,163.06,164.0,162.85,163.36,39474.0
2019-02-05 12:00:00,163.41,164.04,163.24,163.66,39267.0,163.41,164.04,163.24,163.66,39267.0
2019-02-05 12:30:00,163.83,163.83,163.21,163.37,26104.0,163.83,163.83,163.21,163.37,26104.0
2019-02-05 13:00:00,163.48,164.15,163.4,163.77,45546.0,163.48,164.15,163.4,163.77,45546.0
2019-02-05 13:30:00,163.65,163.92,163.42,163.79,12863.0,163.65,163.92,163.42,163.79,12863.0
2019-02-05 14:00:00,163.85,164.3,163.77,163.79,23723.0,163.85,164.3,163.77,163.79,23723.0
2019-02-05 14:30:00,163.8,164.1,163.66,163.81,33253.0,163.8,164.1,163.66,163.81,33253.0
2019-02-05 15:00:00,163.85,163.94,163.73,163.84,43870.0,163.85,163.94,163.73,163.84,43870.0
2019-02-05 15:30:00,163.86,163.87,163.36,163.72,60040.0,163.86,163.87,163.36,163.72,60040.0
2019-02-06 09:30:00,164.19,166.07,162.85,163.23,44626.0,164.19,166.07,162.85,163.23,44626.0
2019-02-06 10:00:00,163.01,163.02,159.64,160.54,46041.0,163.01,163.02,159.64,160.54,46041.0
2019-02-06 10:30:00,160.77,162.79,160.77,162.65,32974.0,160.77,162.79,160.77,162.65,32974.0
2019-02-06 11:00:00,162.78,163.77,162.24,163.07,32161.0,162.78,163.77,162.24,163.07,32161.0
2019-02-06 11:30:00,163.15,163.54,162.01,162.64,15334.0,163.15,163.54,162.01,162.64,15334.0
2019-02-06 12:00:00,162.54,162.97,161.87,162.36,52313.0,162.54,162.97,161.87,162.36,52313.0
2019-02-06 12:30:00,162.3,162.55,161.88,162.55,6068.0,162.3,162.55,161.88,162.55,6068.0
2019-02-06 13:00:00,162.78,164.04,162.65,164.01,18970.0,162.78,164.04,162.65,164.01,18970.0
2019-02-06 13:30:00,163.87,164.18,163.17,163.64,14613.0,163.87,164.18,163.17,163.64,14613.0
2019-02-06 14:00:00,163.49,163.85,163.03,163.77,10536.0,163.49,163.85,163.03,163.77,10536.0
2019-02-06 14:30:00,163.68,163.98,163.32,163.98,31810.0,163.68,163.98,163.32,163.98,31810.0
2019-02-06 15:00:00,163.98,164.35,163.41,164.22,64599.0,163.98,164.35,163.41,164.22,64599.0
2019-02-06 15:30:00,164.26,164.97,164.09,164.58,94401.0,164.26,164.97,164.09,164.58,94401.0
2019-02-07 09:30:00,161.89,163.09,160.0,162.92,25381.0,161.89,163.09,160.0,162.92,25381.0
2019-02-07 10:00:00,162.64,163.3,161.1,162.58,20096.0,162.64,163.3,161.1,162.58,20096.0
2019-02-07 10:30:00,162.66,162.67,160.7,161.13,15327.0,162.66,162.67,160.7,161.13,15327.0
2019-02-07 11:00:00,160.92,161.28,159.77,159.97,15403.0,160.92,161.28,159.77,159.97,15403.0
2019-02-07 11:30:00,159.72,160.37,158.17,159.38,17162.0,159.72,160.37,158.17,159.38,17162.0
2019-02-07 12:00:00,159.05,161.08,158.69,160.89,16298.0,159.05,161.08,158.69,160.89,16298.0
2019-02-07 12:30:00,160.92,161.53,160.15,160.36,12127.0,160.92,161.53,160.15,160.36,12127.0
2019-02-07 13:00:00,160.73,161.17,160.31,161.16,9800.0,160.73,161.17,160.31,161.16,9800.0
2019-02-07 13:30:00,161.16,161.97,160.99,161.34,12420.0,161.16,161.97,160.99,161.34,12420.0
2019-02-07 14:00:00,161.45,161.45,160.37,160.67,13968.0,161.45,161.45,160.37,160.67,13968.0
2019-02-07 14:30:00,160.95,161.23,160.58,160.58,10119.0,160.95,161.23,160.58,160.58,10119.0
2019-02-07 15:00:00,160.59,160.91,160.21,160.35,16450.0,160.59,160.91,160.21,160.35,16450.0
2019-02-07 15:30:00,160.24,160.81,160.03,160.44,70519.0,160.24,160.81,160.03,160.44,70519.0
2019-02-08 09:30:00,158.65,161.52,158.52,161.06,18807.0,158.65,161.52,158.52,161.06,18807.0
2019-02-08 10:00:00,160.88,162.85,160.57,162.75,44396.0,160.88,162.85,160.57,162.75,44396.0
2019-02-08 10:30:00,162.25,164.22,162.02,163.9,26407.0,162.25,164.22,162.02,163.9,26407.0
2019-02-08 11:00:00,163.91,164.55,163.48,163.77,40344.0,163.91,164.55,163.48,163.77,40344.0
2019-02-08 11:30:00,163.87,163.87,162.55,163.8,18370.0,163.87,163.87,162.55,163.8,18370.0
2019-02-08 12:00:00,163.81,164.19,162.74,163.73,13135.0,163.81,164.19,162.74,163.73,13135.0
2019-02-08 12:30:00,163.62,163.97,163.09,163.78,12386.0,163.62,163.97,163.09,163.78,12386.0
2019-02-08 13:00:00,163.88,164.5,163.84,164.25,20242.0,163.88,164.5,163.84,164.25,20242.0
2019-02-08 13:30:00,164.28,164.96,164.28,164.56,29062.0,164.28,164.96,164.28,164.56,29062.0
2019-02-08 14:00:00,164.6,165.1,164.27,164.6,39443.0,164.6,165.1,164.27,164.6,39443.0
2019-02-08 14:30:00,164.76,165.33,164.73,165.03,25650.0,164.76,165.33,164.73,165.03,25650.0
2019-02-08 15:00:00,164.85,165.24,164.61,165.07,17532.0,164.85,165.24,164.61,165.07,17532.0
2019-02-08 15:30:00,165.03,165.48,164.79,165.4,46796.0,165.03,165.48,164.79,165.4,46796.0
2019-02-11 09:30:00,166.5,168.95,165.44,165.56,54375.0,166.5,168.95,165.44,165.56,54375.0
2019-02-11 10:00:00,166.02,167.64,165.28,167.27,82617.0,166.02,167.64,165.28,167.27,82617.0
2019-02-11 10:30:00,167.1,168.49,166.81,167.78,22011.0,167.1,168.49,166.81,167.78,22011.0
2019-02-11 11:00:00,167.82,168.51,167.22,167.94,14754.0,167.82,168.51,167.22,167.94,14754.0
2019-02-11 11:30:00,167.63,167.98,167.06,167.98,10427.0,167.63,167.98,167.06,167.98,10427.0
2019-02-11 12:00:00,167.72,168.21,167.43,168.21,15116.0,167.72,168.21,167.43,168.21,15116.0
2019-02-11 12:30:00,168.1,168.35,167.5,167.5,10319.0,168.1,168.35,167.5,167.5,10319.0
2019-02-11 13:00:00,167.41,167.41,166.73,166.96,8566.0,167.41,167.41,166.73,166.96,8566.0
2019-02-11 13:30:00,166.84,167.43,166.3,167.14,30775.0,166.84,167.43,166.3,167.14,30775.0
2019-02-11 14:00:00,167.06,167.78,166.74,166.78,16087.0,167.06,167.78,166.74,166.78,16087.0
2019-02-11 14:30:00,166.8,167.48,166.46,167.14,24537.0,166.8,167.48,166.46,167.14,24537.0
2019-02-11 15:00:00,167.14,168.15,166.99,167.58,37572.0,167.14,168.15,166.99,167.58,37572.0
2019-02-11 15:30:00,167.68,167.93,167.09,167.56,78228.0,167.68,167.93,167.09,167.56,78228.0
2019-02-12 09:30:00,169.97,170.55,169.08,169.42,114120.0,169.97,170.55,169.08,169.42,114120.0
2019-02-12 10:00:00,169.35,170.77,169.21,170.31,51874.0,169.35,170.77,169.21,170.31,51874.0
2019-02-12 10:30:00,170.16,170.49,169.51,170.41,61623.0,170.16,170.49,169.51,170.41,61623.0
2019-02-12 11:00:00,170.57,170.67,169.69,170.3,30557.0,170.57,170.67,169.69,170.3,30557.0
2019-02-12 11:30:00,170.3,170.45,169.64,169.92,36989.0,170.3,170.45,169.64,169.92,36989.0
2019-02-12 12:00:00,170.0,171.3,169.99,171.19,43512.0,170.0,171.3,169.99,171.19,43512.0
2019-02-12 12:30:00,171.31,171.84,170.68,171.06,38830.0,171.31,171.84,170.68,171.06,38830.0
2019-02-12 13:00:00,170.95,171.43,170.47,170.58,19204.0,170.95,171.43,170.47,170.58,19204.0
2019-02-12 13:30:00,170.58,171.47,170.22,171.42,30210.0,170.58,171.47,170.22,171.42,30210.0
2019-02-12 14:00:00,171.44,171.44,170.76,170.93,33650.0,171.44,171.44,170.76,170.93,33650.0
2019-02-12 14:30:00,170.89,171.5,170.79,171.04,57660.0,170.89,171.5,170.79,171.04,57660.0
2019-02-12 15:00:00,171.09,171.33,170.86,171.14,77576.0,171.09,171.33,170.86,171.14,77576.0
2019-02-12 15:30:00,171.1,172.54,171.07,171.96,126232.0,171.1,172.54,171.07,171.96,126232.0
2019-02-13 09:30:00,179.25,180.0,167.72,173.71,179747.0,179.25,180.0,167.72,173.71,179747.0
2019-02-13 10:00:00,173.5,175.89,172.56,175.89,87424.0,173.5,175.89,172.56,175.89,87424.0
2019-02-13 10:30:00,176.17,176.2,171.55,172.03,65218.0,176.17,176.2,171.55,172.03,65218.0
2019-02-13 11:00:00,172.52,173.8,171.66,171.66,29496.0,172.52,173.8,171.66,171.66,29496.0
2019-02-13 11:30:00,171.75,171.76,169.71,170.32,70779.0,171.75,171.76,169.71,170.32,70779.0
2019-02-13 12:00:00,170.46,172.7,170.46,172.44,37144.0,170.46,172.7,170.46,172.44,37144.0
2019-02-13 12:30:00,172.47,173.36,171.92,172.86,30416.0,172.47,173.36,171.92,172.86,30416.0
2019-02-13 13:00:00,172.52,173.6,171.35,173.35,21483.0,172.52,173.6,171.35,173.35,21483.0
2019-02-13 13:30:00,173.09,173.83,173.02,173.52,11661.0,173.09,173.83,173.02,173.52,11661.0
2019-02-13 14:00:00,173.56,174.4,173.24,173.6,22424.0,173.56,174.4,173.24,173.6,22424.0
2019-02-13 14:30:00,173.47,175.28,173.13,173.75,48012.0,173.47,175.28,173.13,173.75,48012.0
2019-02-13 15:00:00,173.65,173.94,172.2,172.52,47482.0,173.65,173.94,172.2,172.52,47482.0
2019-02-13 15:30:00,172.67,172.71,170.65,171.87,299130.0,172.67,172.71,170.65,171.87,299130.0
2019-02-14 09:30:00,163.5,164.89,162.66,164.15,546491.0,163.5,164.89,162.66,164.15,546491.0
2019-02-14 10:00:00,164.13,166.4,164.0,165.09,445353.0,164.13,166.4,164.0,165.09,445353.0
2019-02-14 10:30:00,165.09,165.8,164.45,164.89,115379.0,165.09,165.8,164.45,164.89,115379.0
2019-02-14 11:00:00,164.93,165.47,163.98,164.75,97660.0,164.93,165.47,163.98,164.75,97660.0
2019-02-14 11:30:00,164.75,165.69,164.64,165.42,110104.0,164.75,165.69,164.64,165.42,110104.0
2019-02-14 12:00:00,165.3,166.2,165.13,165.43,80517.0,165.3,166.2,165.13,165.43,80517.0
2019-02-14 12:30:00,165.43,166.0,165.2,165.67,58649.0,165.43,166.0,165.2,165.67,58649.0
2019-02-14 13:00:00,165.65,165.97,164.59,164.65,101888.0,165.65,165.97,164.59,164.65,101888.0
2019-02-14 13:30:00,164.68,165.56,164.68,164.94,42076.0,164.68,165.56,164.68,164.94,42076.0
2019-02-14 14:00:00,165.07,165.26,164.64,164.97,57085.0,165.07,165.26,164.64,164.97,57085.0
2019-02-14 14:30:00,164.92,165.43,164.81,165.43,72346.0,164.92,165.43,164.81,165.43,72346.0
2019-02-14 15:00:00,165.42,165.6,164.74,165.06,89722.0,165.42,165.6,164.74,165.06,89722.0
2019-02-14 15:30:00,165.07,166.38,164.95,166.17,330306.0,165.07,166.38,164.95,166.17,330306.0
2019-02-15 09:30:00,167.0,168.0,165.06,165.76,88411.0,167.0,168.0,165.06,165.76,88411.0
2019-02-15 10:00:00,166.12,167.14,165.64,166.64,47590.0,166.12,167.14,165.64,166.64,47590.0
2019-02-15 10:30:00,166.65,167.16,166.29,166.55,25447.0,166.65,167.16,166.29,166.55,25447.0
2019-02-15 11:00:00,166.74,167.0,165.6,165.86,34041.0,166.74,167.0,165.6,165.86,34041.0
2019-02-15 11:30:00,165.95,166.83,165.87,166.47,34593.0,165.95,166.83,165.87,166.47,34593.0
2019-02-15 12:00:00,166.33,167.28,166.15,167.28,28495.0,166.33,167.28,166.15,167.28,28495.0
2019-02-15 12:30:00,167.31,167.92,167.23,167.69,34130.0,167.31,167.92,167.23,167.69,34130.0
2019-02-15 13:00:00,167.65,167.87,166.89,167.16,34698.0,167.65,167.87,166.89,167.16,34698.0
2019-02-15 13:30:00,167.13,167.5,166.29,166.63,22691.0,167.13,167.5,166.29,166.63,22691.0
2019-02-15 14:00:00,166.69,166.79,166.03,166.09,23166.0,166.69,166.79,166.03,166.09,23166.0
2019-02-15 14:30:00,166.11,166.5,165.85,166.33,29059.0,166.11,166.5,165.85,166.33,29059.0
2019-02-15 15:00:00,166.26,166.59,165.98,166.04,43165.0,166.26,166.59,165.98,166.04,43165.0
2019-02-15 15:30:00,166.11,166.29,165.73,166.19,114335.0,166.11,166.29,165.73,166.19,114335.0
2019-02-19 09:30:00,165.32,167.44,164.93,166.14,71265.0,165.32,167.44,164.93,166.14,71265.0
2019-02-19 10:00:00,166.32,167.27,165.51,166.55,31236.0,166.32,167.27,165.51,166.55,31236.0
2019-02-19 10:30:00,166.44,166.69,166.0,166.24,21731.0,166.44,166.69,166.0,166.24,21731.0
2019-02-19 11:00:00,166.41,166.63,165.5,165.5,13301.0,166.41,166.63,165.5,165.5,13301.0
2019-02-19 11:30:00,165.58,166.78,165.58,166.16,17402.0,165.58,166.78,165.58,166.16,17402.0
2019-02-19 12:00:00,166.12,166.27,165.09,165.38,16194.0,166.12,166.27,165.09,165.38,16194.0
2019-02-19 12:30:00,165.36,165.5,164.58,165.5,30081.0,165.36,165.5,164.58,165.5,30081.0
2019-02-19 13:00:00,165.52,165.52,164.8,164.86,19518.0,165.52,165.52,164.8,164.86,19518.0
2019-02-19 13:30:00,164.78,164.9,164.56,164.73,21889.0,164.78,164.9,164.56,164.73,21889.0
2019-02-19 14:00:00,164.73,166.08,164.71,166.01,25105.0,164.73,166.08,164.71,166.01,25105.0
2019-02-19 14:30:00,165.97,166.48,165.88,166.28,24774.0,165.97,166.48,165.88,166.28,24774.0
2019-02-19 15:00:00,166.24,166.39,165.57,165.84,27611.0,166.24,166.39,165.57,165.84,27611.0
2019-02-19 15:30:00,165.77,166.32,165.49,165.63,62490.0,165.77,166.32,165.49,165.63,62490.0
2019-02-20 09:30:00,165.57,166.46,164.97,165.91,27328.0,165.57,166.46,164.97,165.91,27328.0
2019-02-20 10:00:00,165.91,166.64,165.36,165.89,25890.0,165.91,166.64,165.36,165.89,25890.0
2019-02-20 10:30:00,165.94,165.98,164.78,165.39,30793.0,165.94,165.98,164.78,165.39,30793.0
2019-02-20 11:00:00,165.4,165.52,164.74,165.3,29835.0,165.4,165.52,164.74,165.3,29835.0
2019-02-20 11:30:00,165.38,165.38,164.71,164.75,12390.0,165.38,165.38,164.71,164.75,12390.0
2019-02-20 12:00:00,164.66,164.78,163.12,163.13,20556.0,164.66,164.78,163.12,163.13,20556.0
2019-02-20 12:30:00,163.09,163.74,162.25,163.03,55167.0,163.09,163.74,162.25,163.03,55167.0
2019-02-20 13:00:00,162.95,163.67,162.72,163.41,21687.0,162.95,163.67,162.72,163.41,21687.0
2019-02-20 13:30:00,163.53,164.55,163.44,164.55,19438.0,163.53,164.55,163.44,164.55,19438.0
2019-02-20 14:00:00,164.49,164.85,162.96,163.75,42930.0,164.49,164.85,162.96,163.75,42930.0
2019-02-20 14:30:00,163.77,164.29,163.53,163.8,21269.0,163.77,164.29,163.53,163.8,21269.0
2019-02-20 15:00:00,163.8,164.33,163.52,163.91,33206.0,163.8,164.33,163.52,163.91,33206.0
2019-02-20 15:30:00,163.86,164.53,163.83,164.23,54522.0,163.86,164.53,163.83,164.23,54522.0
2019-02-21 09:30:00,164.14,165.45,164.03,164.72,42919.0,164.14,165.45,164.03,164.72,42919.0
2019-02-21 10:00:00,164.41,164.64,163.62,164.47,29941.0,164.41,164.64,163.62,164.47,29941.0
2019-02-21 10:30:00,164.32,164.84,163.91,164.53,14078.0,164.32,164.84,163.91,164.53,14078.0
2019-02-21 11:00:00,164.61,165.35,164.3,164.75,21297.0,164.61,165.35,164.3,164.75,21297.0
2019-02-21 11:30:00,164.62,165.13,164.11,165.04,58257.0,164.62,165.13,164.11,165.04,58257.0
2019-02-21 12:00:00,165.08,165.59,165.0,165.39,21557.0,165.08,165.59,165.0,165.39,21557.0
2019-02-21 12:30:00,165.43,166.24,165.23,165.99,29745.0,165.43,166.24,165.23,165.99,29745.0
2019-02-21 13:00:00,166.04,166.51,165.7,165.72,20004.0,166.04,166.51,165.7,165.72,20004.0
2019-02-21 13:30:00,165.91,166.37,165.43,166.15,12025.0,165.91,166.37,165.43,166.15,12025.0
2019-02-21 14:00:00,166.14,166.25,164.85,165.43,34135.0,166.14,166.25,164.85,165.43,34135.0
2019-02-21 14:30:00,165.44,165.58,164.38,165.1,20398.0,165.44,165.58,164.38,165.1,20398.0
2019-02-21 15:00:00,165.01,165.9,164.96,165.31,17859.0,165.01,165.9,164.96,165.31,17859.0
2019-02-21 15:30:00,165.28,165.42,164.88,165.28,58050.0,165.28,165.42,164.88,165.28,58050.0
2019-02-22 09:30:00,166.76,167.73,166.02,166.16,66070.0,166.76,167.73,166.02,166.16,66070.0
2019-02-22 10:00:00,166.31,167.13,165.3,165.93,36180.0,166.31,167.13,165.3,165.93,36180.0
2019-02-22 10:30:00,165.93,167.72,165.93,167.44,19712.0,165.93,167.72,165.93,167.44,19712.0
2019-02-22 11:00:00,167.35,167.85,167.2,167.74,15665.0,167.35,167.85,167.2,167.74,15665.0
2019-02-22 11:30:00,167.68,167.74,166.86,167.43,19881.0,167.68,167.74,166.86,167.43,19881.0
2019-02-22 12:00:00,167.46,167.84,167.19,167.46,33326.0,167.46,167.84,167.19,167.46,33326.0
2019-02-22 12:30:00,167.45,167.51,166.98,167.28,26769.0,167.45,167.51,166.98,167.28,26769.0
2019-02-22 13:00:00,167.14,167.78,166.95,167.78,8273.0,167.14,167.78,166.95,167.78,8273.0
2019-02-22 13:30:00,167.78,168.33,167.74,168.26,17387.0,167.78,168.33,167.74,168.26,17387.0
2019-02-22 14:00:00,168.19,168.65,168.08,168.42,24696.0,168.19,168.65,168.08,168.42,24696.0
2019-02-22 14:30:00,168.37,168.39,167.27,167.66,23146.0,168.37,168.39,167.27,167.66,23146.0
2019-02-22 15:00:00,167.6,168.9,167.57,168.9,46225.0,167.6,168.9,167.57,168.9,46225.0
2019-02-22 15:30:00,168.84,168.84,168.24,168.76,59359.0,168.84,168.84,168.24,168.76,59359.0
2019-02-25 09:30:00,169.73,171.01,168.6,169.03,46132.0,169.73,171.01,168.6,169.03,46132.0
2019-02-25 10:00:00,168.84,170.85,168.74,170.34,26091.0,168.84,170.85,168.74,170.34,26091.0
2019-02-25 10:30:00,170.12,171.27,170.05,170.98,22071.0,170.12,171.27,170.05,170.98,22071.0
2019-02-25 11:00:00,170.9,171.04,170.39,170.77,15810.0,170.9,171.04,170.39,170.77,15810.0
2019-02-25 11:30:00,170.77,171.4,170.77,170.97,15380.0,170.77,171.4,170.77,170.97,15380.0
2019-02-25 12:00:00,170.96,170.96,170.07,170.24,7589.0,170.96,170.96,170.07,170.24,7589.0
2019-02-25 12:30:00,170.16,170.21,168.89,169.64,15187.0,170.16,170.21,168.89,169.64,15187.0
2019-02-25 13:00:00,169.48,170.49,169.46,170.17,8089.0,169.48,170.49,169.46,170.17,8089.0
2019-02-25 13:30:00,170.16,171.15,170.03,171.03,14170.0,170.16,171.15,170.03,171.03,14170.0
2019-02-25 14:00:00,170.96,171.11,170.35,170.55,25958.0,170.96,171.11,170.35,170.55,25958.0
2019-02-25 14:30:00,170.59,170.8,169.9,170.46,33950.0,170.59,170.8,169.9,170.46,33950.0
2019-02-25 15:00:00,170.62,171.0,170.3,170.32,11514.0,170.62,171.0,170.3,170.32,11514.0
2019-02-25 15:30:00,170.37,170.8,169.8,170.12,45128.0,170.37,170.8,169.8,170.12,45128.0
2019-02-26 09:30:00,169.8,169.9,167.51,167.85,33205.0,169.8,169.9,167.51,167.85,33205.0
2019-02-26 10:00:00,167.73,169.02,167.36,168.62,41825.0,167.73,169.02,167.36,168.62,41825.0
2019-02-26 10:30:00,168.7,169.29,167.06,167.36,17234.0,168.7,169.29,167.06,167.36,17234.0
2019-02-26 11:00:00,167.43,168.38,167.19,167.53,20961.0,167.43,168.38,167.19,167.53,20961.0
2019-02-26 11:30:00,167.66,168.06,167.04,167.92,9005.0,167.66,168.06,167.04,167.92,9005.0
2019-02-26 12:00:00,167.96,168.68,167.8,168.6,8098.0,167.96,168.68,167.8,168.6,8098.0
2019-02-26 12:30:00,168.59,168.6,166.99,167.0,52569.0,168.59,168.6,166.99,167.0,52569.0
2019-02-26 13:00:00,167.08,167.87,167.08,167.53,8990.0,167.08,167.87,167.08,167.53,8990.0
2019-02-26 13:30:00,167.56,168.45,167.27,168.13,13416.0,167.56,168.45,167.27,168.13,13416.0
2019-02-26 14:00:00,168.33,168.91,168.03,168.58,7260.0,168.33,168.91,168.03,168.58,7260.0
2019-02-26 14:30:00,168.74,169.3,168.7,168.92,9380.0,168.74,169.3,168.7,168.92,9380.0
2019-02-26 15:00:00,169.0,169.3,168.87,169.06,24573.0,169.0,169.3,168.87,169.06,24573.0
2019-02-26 15:30:00,169.03,169.28,167.68,167.68,79923.0,169.03,169.28,167.68,167.68,79923.0
2019-02-27 09:30:00,167.66,169.73,166.83,167.91,21277.0,167.66,169.73,166.83,167.91,21277.0
2019-02-27 10:00:00,167.68,168.27,166.69,167.34,23031.0,167.68,168.27,166.69,167.34,23031.0
2019-02-27 10:30:00,167.5,168.56,167.22,167.28,23958.0,167.5,168.56,167.22,167.28,23958.0
2019-02-27 11:00:00,167.12,168.77,167.12,168.15,18658.0,167.12,168.77,167.12,168.15,18658.0
2019-02-27 11:30:00,168.32,169.82,168.32,168.97,13946.0,168.32,169.82,168.32,168.97,13946.0
2019-02-27 12:00:00,168.99,169.64,168.98,169.33,14017.0,168.99,169.64,168.98,169.33,14017.0
2019-02-27 12:30:00,169.23,169.51,168.78,168.81,16680.0,169.23,169.51,168.78,168.81,16680.0
2019-02-27 13:00:00,168.92,169.61,168.82,168.91,15039.0,168.92,169.61,168.82,168.91,15039.0
2019-02-27 13:30:00,168.98,169.29,168.49,169.29,11890.0,168.98,169.29,168.49,169.29,11890.0
2019-02-27 14:00:00,169.28,169.51,168.86,169.17,14732.0,169.28,169.51,168.86,169.17,14732.0
2019-02-27 14:30:00,169.19,169.86,169.08,169.65,23149.0,169.19,169.86,169.08,169.65,23149.0
2019-02-27 15:00:00,169.59,169.95,169.0,169.0,43631.0,169.59,169.95,169.0,169.0,43631.0
2019-02-27 15:30:00,169.02,169.63,169.02,169.51,54917.0,169.02,169.63,169.02,169.51,54917.0
2019-02-28 09:30:00,168.44,169.66,168.08,168.18,43078.0,168.44,169.66,168.08,168.18,43078.0
2019-02-28 10:00:00,168.09,169.41,167.4,169.25,27689.0,168.09,169.41,167.4,169.25,27689.0
2019-02-28 10:30:00,169.4,169.51,168.8,169.12,15537.0,169.4,169.51,168.8,169.12,15537.0
2019-02-28 11:00:00,169.22,169.27,168.42,168.77,12574.0,169.22,169.27,168.42,168.77,12574.0
2019-02-28 11:30:00,168.9,169.84,168.9,169.53,8190.0,168.9,169.84,168.9,169.53,8190.0
2019-02-28 12:00:00,169.58,170.28,169.57,169.81,20070.0,169.58,170.28,169.57,169.81,20070.0
2019-02-28 12:30:00,169.94,170.25,169.47,169.54,17979.0,169.94,170.25,169.47,169.54,17979.0
2019-02-28 13:00:00,169.56,169.86,169.24,169.52,5950.0,169.56,169.86,169.24,169.52,5950.0
2019-02-28 13:30:00,169.59,169.93,169.52,169.55,7533.0,169.59,169.93,169.52,169.55,7533.0
2019-02-28 14:00:00,169.55,169.58,169.24,169.49,5077.0,169.55,169.58,169.24,169.49,5077.0
2019-02-28 14:30:00,169.48,169.56,169.12,169.17,12324.0,169.48,169.56,169.12,169.17,12324.0
2019-02-28 15:00:00,169.2,169.2,168.63,168.93,13542.0,169.2,169.2,168.63,168.93,13542.0
2019-02-28 15:30:00,168.92,169.17,168.13,168.38,61171.0,168.92,169.17,168.13,168.38,61171.0
2019-03-01 09:30:00,170.21,171.46,169.8,170.39,50617.0,170.21,171.46,169.8,170.39,50617.0
2019-03-01 10:00:00,170.28,170.75,169.23,169.61,37524.0,170.28,170.75,169.23,169.61,37524.0
2019-03-01 10:30:00,169.64,170.77,169.64,170.35,18730.0,169.64,170.77,169.64,170.35,18730.0
2019-03-01 11:00:00,170.32,170.42,168.64,169.01,27306.0,170.32,170.42,168.64,169.01,27306.0
2019-03-01 11:30:00,169.11,169.14,168.2,169.14,19336.0,169.11,169.14,168.2,169.14,19336.0
2019-03-01 12:00:00,169.38,170.38,169.38,170.12,20183.0,169.38,170.38,169.38,170.12,20183.0
2019-03-01 12:30:00,170.19,170.87,169.95,170.07,49588.0,170.19,170.87,169.95,170.07,49588.0
2019-03-01 13:00:00,170.03,170.57,169.94,170.04,34380.0,170.03,170.57,169.94,170.04,34380.0
2019-03-01 13:30:00,170.1,170.21,169.91,170.19,32392.0,170.1,170.21,169.91,170.19,32392.0
2019-03-01 14:00:00,170.28,171.96,170.28,171.88,15629.0,170.28,171.96,170.28,171.88,15629.0
2019-03-01 14:30:00,171.81,171.88,171.07,171.39,18874.0,171.81,171.88,171.07,171.39,18874.0
2019-03-01 15:00:00,171.33,171.62,171.07,171.59,56333.0,171.33,171.62,171.07,171.59,56333.0
2019-03-01 15:30:00,171.63,171.99,171.61,171.95,77566.0,171.63,171.99,171.61,171.95,77566.0
2019-03-04 09:30:00,172.94,173.12,170.26,170.97,50440.0,172.94,173.12,170.26,170.97,50440.0
2019-03-04 10:00:00,171.0,171.07,167.1,167.91,299226.0,171.0,171.07,167.1,167.91,299226.0
2019-03-04 10:30:00,167.99,168.06,163.41,163.63,92781.0,167.99,168.06,163.41,163.63,92781.0
2019-03-04 11:00:00,163.99,163.99,160.76,161.11,98784.0,163.99,163.99,160.76,161.11,98784.0
2019-03-04 11:30:00,161.11,161.95,160.0,160.34,56497.0,161.11,161.95,160.0,160.34,56497.0
2019-03-04 12:00:00,160.35,163.27,160.34,162.77,41722.0,160.35,163.27,160.34,162.77,41722.0
2019-03-04 12:30:00,162.76,163.36,162.25,163.21,22473.0,162.76,163.36,162.25,163.21,22473.0
2019-03-04 13:00:00,163.08,164.51,162.8,164.25,17293.0,163.08,164.51,162.8,164.25,17293.0
2019-03-04 13:30:00,164.19,164.83,163.9,164.83,25603.0,164.19,164.83,163.9,164.83,25603.0
2019-03-04 14:00:00,164.82,164.82,163.89,164.24,18379.0,164.82,164.82,163.89,164.24,18379.0
2019-03-04 14:30:00,164.33,165.57,163.84,164.21,48288.0,164.33,165.57,163.84,164.21,48288.0
2019-03-04 15:00:00,164.15,164.4,163.64,163.64,40069.0,164.15,164.4,163.64,163.64,40069.0
2019-03-04 15:30:00,163.57,164.2,163.44,164.02,79243.0,163.57,164.2,163.44,164.02,79243.0
2019-03-05 09:30:00,164.0,164.0,160.38,162.13,36366.0,164.0,164.0,160.38,162.13,36366.0
2019-03-05 10:00:00,162.64,163.59,161.67,162.92,25383.0,162.64,163.59,161.67,162.92,25383.0
2019-03-05 10:30:00,162.81,164.43,162.81,163.1,26364.0,162.81,164.43,162.81,163.1,26364.0
2019-03-05 11:00:00,162.97,163.25,161.97,162.81,18911.0,162.97,163.25,161.97,162.81,18911.0
2019-03-05 11:30:00,162.75,164.01,162.73,164.01,20049.0,162.75,164.01,162.73,164.01,20049.0
2019-03-05 12:00:00,163.99,164.09,163.12,163.87,24184.0,163.99,164.09,163.12,163.87,24184.0
2019-03-05 12:30:00,163.7,164.01,163.03,163.19,21897.0,163.7,164.01,163.03,163.19,21897.0
2019-03-05 13:00:00,163.29,163.76,163.03,163.62,31515.0,163.29,163.76,163.03,163.62,31515.0
2019-03-05 13:30:00,163.69,164.39,163.56,164.36,9470.0,163.69,164.39,163.56,164.36,9470.0
2019-03-05 14:00:00,164.28,164.36,163.9,164.1,11833.0,164.28,164.36,163.9,164.1,11833.0
2019-03-05 14:30:00,164.22,164.56,163.94,164.38,9130.0,164.22,164.56,163.94,164.38,9130.0
2019-03-05 15:00:00,164.32,164.55,163.83,164.36,11791.0,164.32,164.55,163.83,164.36,11791.0
2019-03-05 15:30:00,164.35,164.88,164.15,164.54,34701.0,164.35,164.88,164.15,164.54,34701.0
2019-03-06 09:30:00,164.56,165.6,163.81,165.27,26263.0,164.56,165.6,163.81,165.27,26263.0
2019-03-06 10:00:00,165.54,165.62,162.73,163.49,18561.0,165.54,165.62,162.73,163.49,18561.0
2019-03-06 10:30:00,163.45,163.45,161.99,162.6,24250.0,163.45,163.45,161.99,162.6,24250.0
2019-03-06 11:00:00,162.72,163.07,161.43,161.57,18484.0,162.72,163.07,161.43,161.57,18484.0
2019-03-06 11:30:00,161.42,161.54,159.57,160.62,76773.0,161.42,161.54,159.57,160.62,76773.0
2019-03-06 12:00:00,160.55,161.37,160.19,160.59,12774.0,160.55,161.37,160.19,160.59,12774.0
2019-03-06 12:30:00,160.69,161.65,160.69,160.7,10423.0,160.69,161.65,160.69,160.7,10423.0
2019-03-06 13:00:00,160.73,160.87,160.02,160.37,20523.0,160.73,160.87,160.02,160.37,20523.0
2019-03-06 13:30:00,160.56,161.51,160.55,161.38,17136.0,160.56,161.51,160.55,161.38,17136.0
2019-03-06 14:00:00,161.32,161.62,160.86,161.16,11445.0,161.32,161.62,160.86,161.16,11445.0
2019-03-06 14:30:00,161.26,161.37,160.49,161.06,13193.0,161.26,161.37,160.49,161.06,13193.0
2019-03-06 15:00:00,161.17,161.29,160.6,160.77,15216.0,161.17,161.29,160.6,160.77,15216.0
2019-03-06 15:30:00,160.81,161.42,160.7,161.22,44635.0,160.81,161.42,160.7,161.22,44635.0
2019-03-07 09:30:00,161.48,161.99,159.91,160.92,14884.0,161.48,161.99,159.91,160.92,14884.0
2019-03-07 10:00:00,161.02,162.18,160.45,161.56,26292.0,161.02,162.18,160.45,161.56,26292.0
2019-03-07 10:30:00,161.55,162.38,160.9,162.38,23994.0,161.55,162.38,160.9,162.38,23994.0
2019-03-07 11:00:00,162.29,163.62,161.89,163.52,15974.0,162.29,163.62,161.89,163.52,15974.0
2019-03-07 11:30:00,163.73,164.74,163.65,163.79,13768.0,163.73,164.74,163.65,163.79,13768.0
2019-03-07 12:00:00,163.66,164.19,163.15,163.63,24881.0,163.66,164.19,163.15,163.63,24881.0
2019-03-07 12:30:00,163.75,163.78,163.09,163.78,9433.0,163.75,163.78,163.09,163.78,9433.0
2019-03-07 13:00:00,163.71,163.94,162.31,162.31,7189.0,163.71,163.94,162.31,162.31,7189.0
2019-03-07 13:30:00,162.15,162.43,161.56,162.03,13030.0,162.15,162.43,161.56,162.03,13030.0
2019-03-07 14:00:00,161.95,162.4,161.55,161.83,13098.0,161.95,162.4,161.55,161.83,13098.0
2019-03-07 14:30:00,162.04,162.24,161.68,162.07,21071.0,162.04,162.24,161.68,162.07,21071.0
2019-03-07 15:00:00,161.98,162.85,161.87,162.15,23854.0,161.98,162.85,161.87,162.15,23854.0
2019-03-07 15:30:00,162.14,162.71,161.65,162.19,69396.0,162.14,162.71,161.65,162.19,69396.0
2019-03-08 09:30:00,159.74,160.0,157.55,159.18,83921.0,159.74,160.0,157.55,159.18,83921.0
2019-03-08 10:00:00,159.03,160.87,158.58,160.3,30247.0,159.03,160.87,158.58,160.3,30247.0
2019-03-08 10:30:00,160.45,161.46,159.63,161.03,32597.0,160.45,161.46,159.63,161.03,32597.0
2019-03-08 11:00:00,160.91,162.78,160.81,162.34,12700.0,160.91,162.78,160.81,162.34,12700.0
2019-03-08 11:30:00,162.38,162.76,161.76,161.95,12499.0,162.38,162.76,161.76,161.95,12499.0
2019-03-08 12:00:00,162.03,162.18,160.85,161.42,19396.0,162.03,162.18,160.85,161.42,19396.0
2019-03-08 12:30:00,161.44,161.95,161.01,161.1,14439.0,161.44,161.95,161.01,161.1,14439.0
2019-03-08 13:00:00,161.1,161.67,160.84,161.49,9070.0,161.1,161.67,160.84,161.49,9070.0
2019-03-08 13:30:00,161.36,161.47,160.74,160.81,12620.0,161.36,161.47,160.74,160.81,12620.0
2019-03-08 14:00:00,160.89,161.15,160.56,161.01,11638.0,160.89,161.15,160.56,161.01,11638.0
2019-03-08 14:30:00,161.18,161.84,160.87,161.37,11198.0,161.18,161.84,160.87,161.37,11198.0
2019-03-08 15:00:00,161.29,161.67,160.98,161.39,17137.0,161.29,161.67,160.98,161.39,17137.0
2019-03-08 15:30:00,161.31,162.67,161.21,162.59,52502.0,161.31,162.67,161.21,162.59,52502.0
2019-03-11 09:30:00,163.61,166.4,163.57,165.45,39115.0,163.61,166.4,163.57,165.45,39115.0
2019-03-11 10:00:00,165.22,166.47,164.19,165.2,25942.0,165.22,166.47,164.19,165.2,25942.0
2019-03-11 10:30:00,165.07,165.91,164.69,165.89,17153.0,165.07,165.91,164.69,165.89,17153.0
2019-03-11 11:00:00,166.0,166.2,165.35,166.08,40262.0,166.0,166.2,165.35,166.08,40262.0
2019-03-11 11:30:00,165.87,166.47,165.45,165.99,34048.0,165.87,166.47,165.45,165.99,34048.0
2019-03-11 12:00:00,165.97,167.45,165.96,167.45,29487.0,165.97,167.45,165.96,167.45,29487.0
2019-03-11 12:30:00,167.37,167.5,166.7,166.73,45983.0,167.37,167.5,166.7,166.73,45983.0
2019-03-11 13:00:00,166.72,167.1,166.48,166.95,13573.0,166.72,167.1,166.48,166.95,13573.0
2019-03-11 13:30:00,166.93,167.1,166.36,166.7,12650.0,166.93,167.1,166.36,166.7,12650.0
2019-03-11 14:00:00,166.67,166.67,165.78,166.44,28291.0,166.67,166.67,165.78,166.44,28291.0
2019-03-11 14:30:00,166.35,167.03,166.07,166.2,12519.0,166.35,167.03,166.07,166.2,12519.0
2019-03-11 15:00:00,166.23,166.23,165.5,166.01,18111.0,166.23,166.23,165.5,166.01,18111.0
2019-03-11 15:30:00,166.0,166.25,165.78,166.02,64287.0,166.0,166.25,165.78,166.02,64287.0
2019-03-12 09:30:00,166.68,166.68,164.51,165.63,22953.0,166.68,166.68,164.51,165.63,22953.0
2019-03-12 10:00:00,165.64,166.25,164.95,165.94,9492.0,165.64,166.25,164.95,165.94,9492.0
2019-03-12 10:30:00,165.84,167.31,165.81,166.84,22560.0,165.84,167.31,165.81,166.84,22560.0
2019-03-12 11:00:00,166.66,166.82,166.04,166.32,9421.0,166.66,166.82,166.04,166.32,9421.0
2019-03-12 11:30:00,166.18,167.41,166.18,167.41,15103.0,166.18,167.41,166.18,167.41,15103.0
2019-03-12 12:00:00,167.4,167.51,166.97,167.34,16232.0,167.4,167.51,166.97,167.34,16232.0
2019-03-12 12:30:00,167.2,167.7,167.2,167.67,17702.0,167.2,167.7,167.2,167.67,17702.0
2019-03-12 13:00:00,167.66,167.87,167.4,167.49,13012.0,167.66,167.87,167.4,167.49,13012.0
2019-03-12 13:30:00,167.55,168.11,167.23,168.07,15347.0,167.55,168.11,167.23,168.07,15347.0
2019-03-12 14:00:00,168.07,168.13,167.66,167.8,13041.0,168.07,168.13,167.66,167.8,13041.0
2019-03-12 14:30:00,167.72,168.13,167.35,167.65,15132.0,167.72,168.13,167.35,167.65,15132.0
2019-03-12 15:00:00,167.55,167.8,167.18,167.5,28331.0,167.55,167.8,167.18,167.5,28331.0
2019-03-12 15:30:00,167.43,167.68,166.49,166.79,112477.0,167.43,167.68,166.49,166.79,112477.0
2019-03-13 09:30:00,165.58,167.99,165.3,167.81,75364.0,165.58,167.99,165.3,167.81,75364.0
2019-03-13 10:00:00,167.65,167.99,166.74,166.89,22992.0,167.65,167.99,166.74,166.89,22992.0
2019-03-13 10:30:00,166.89,167.72,166.37,167.52,26862.0,166.89,167.72,166.37,167.52,26862.0
2019-03-13 11:00:00,167.71,169.08,167.71,168.72,16446.0,167.71,169.08,167.71,168.72,16446.0
2019-03-13 11:30:00,168.7,169.4,168.64,169.09,10460.0,168.7,169.4,168.64,169.09,10460.0
2019-03-13 12:00:00,168.95,169.65,168.95,169.65,14860.0,168.95,169.65,168.95,169.65,14860.0
2019-03-13 12:30:00,169.45,169.46,168.84,169.0,7264.0,169.45,169.46,168.84,169.0,7264.0
2019-03-13 13:00:00,168.99,169.03,168.44,168.71,15426.0,168.99,169.03,168.44,168.71,15426.0
2019-03-13 13:30:00,168.7,169.33,168.69,168.91,15257.0,168.7,169.33,168.69,168.91,15257.0
2019-03-13 14:00:00,168.91,168.92,168.62,168.73,5858.0,168.91,168.92,168.62,168.73,5858.0
2019-03-13 14:30:00,168.51,168.59,167.71,168.04,8833.0,168.51,168.59,167.71,168.04,8833.0
2019-03-13 15:00:00,167.97,168.06,167.57,167.81,19272.0,167.97,168.06,167.57,167.81,19272.0
2019-03-13 15:30:00,167.78,167.83,166.59,166.89,65090.0,167.78,167.83,166.59,166.89,65090.0
2019-03-14 09:30:00,166.41,168.16,165.99,167.72,25293.0,166.41,168.16,165.99,167.72,25293.0
2019-03-14 10:00:00,167.9,168.37,167.01,168.23,14423.0,167.9,168.37,167.01,168.23,14423.0
2019-03-14 10:30:00,168.1,168.7,167.57,168.31,26866.0,168.1,168.7,167.57,168.31,26866.0
2019-03-14 11:00:00,168.25,169.15,168.15,168.72,14694.0,168.25,169.15,168.15,168.72,14694.0
2019-03-14 11:30:00,168.65,169.84,168.49,169.65,15060.0,168.65,169.84,168.49,169.65,15060.0
2019-03-14 12:00:00,169.7,170.47,169.6,170.22,19007.0,169.7,170.47,169.6,170.22,19007.0
2019-03-14 12:30:00,170.22,170.85,169.89,170.0,28150.0,170.22,170.85,169.89,170.0,28150.0
2019-03-14 13:00:00,169.82,170.44,169.82,170.34,11689.0,169.82,170.44,169.82,170.34,11689.0
2019-03-14 13:30:00,170.34,170.34,169.5,169.57,18350.0,170.34,170.34,169.5,169.57,18350.0
2019-03-14 14:00:00,169.66,170.1,169.47,169.74,10441.0,169.66,170.1,169.47,169.74,10441.0
2019-03-14 14:30:00,169.83,169.83,168.45,168.83,35346.0,169.83,169.83,168.45,168.83,35346.0
2019-03-14 15:00:00,168.81,169.17,168.57,168.81,21488.0,168.81,169.17,168.57,168.81,21488.0
2019-03-14 15:30:00,168.75,168.92,167.95,168.27,57768.0,168.75,168.92,167.95,168.27,57768.0
2019-03-15 09:30:00,168.0,168.95,167.0,167.65,116666.0,168.0,168.95,167.0,167.65,116666.0
2019-03-15 10:00:00,167.67,168.34,167.02,167.53,25421.0,167.67,168.34,167.02,167.53,25421.0
2019-03-15 10:30:00,167.44,168.23,167.27,168.22,25707.0,167.44,168.23,167.27,168.22,25707.0
2019-03-15 11:00:00,168.28,168.28,167.63,168.07,16284.0,168.28,168.28,167.63,168.07,16284.0
2019-03-15 11:30:00,168.06,168.17,167.46,167.71,12973.0,168.06,168.17,167.46,167.71,12973.0
2019-03-15 12:00:00,168.09,168.26,167.93,168.07,34708.0,168.09,168.26,167.93,168.07,34708.0
2019-03-15 12:30:00,168.03,168.5,167.53,167.63,16500.0,168.03,168.5,167.53,167.63,16500.0
2019-03-15 13:00:00,167.63,168.09,167.63,168.09,7697.0,167.63,168.09,167.63,168.09,7697.0
2019-03-15 13:30:00,168.05,168.18,167.68,167.87,16006.0,168.05,168.18,167.68,167.87,16006.0
2019-03-15 14:00:00,167.78,168.07,167.69,167.88,9480.0,167.78,168.07,167.69,167.88,9480.0
2019-03-15 14:30:00,167.99,168.1,167.72,167.85,10809.0,167.99,168.1,167.72,167.85,10809.0
2019-03-15 15:00:00,167.89,167.94,167.54,167.6,13979.0,167.89,167.94,167.54,167.6,13979.0
2019-03-15 15:30:00,167.61,167.74,166.52,166.93,96430.0,167.61,167.74,166.52,166.93,96430.0
2019-03-18 09:30:00,167.13,169.31,167.13,169.31,27620.0,167.13,169.31,167.13,169.31,27620.0
2019-03-18 10:00:00,169.35,169.64,168.66,169.11,19804.0,169.35,169.64,168.66,169.11,19804.0
2019-03-18 10:30:00,169.13,169.7,168.9,169.42,17551.0,169.13,169.7,168.9,169.42,17551.0
2019-03-18 11:00:00,169.29,169.29,166.33,166.61,17810.0,169.29,169.29,166.33,166.61,17810.0
2019-03-18 11:30:00,166.7,166.79,165.99,166.03,21609.0,166.7,166.79,165.99,166.03,21609.0
2019-03-18 12:00:00,166.06,166.18,164.8,164.9,18786.0,166.06,166.18,164.8,164.9,18786.0
2019-03-18 12:30:00,164.83,165.35,164.4,164.98,27173.0,164.83,165.35,164.4,164.98,27173.0
2019-03-18 13:00:00,165.03,165.4,164.62,164.91,28177.0,165.03,165.4,164.62,164.91,28177.0
2019-03-18 13:30:00,164.88,165.64,164.88,165.58,13439.0,164.88,165.64,164.88,165.58,13439.0
2019-03-18 14:00:00,165.62,166.25,165.49,165.93,9880.0,165.62,166.25,165.49,165.93,9880.0
2019-03-18 14:30:00,165.91,166.35,165.85,166.3,10174.0,165.91,166.35,165.85,166.3,10174.0
2019-03-18 15:00:00,166.37,166.37,165.83,166.11,7109.0,166.37,166.37,165.83,166.11,7109.0
2019-03-18 15:30:00,166.22,166.39,165.85,166.0,39632.0,166.22,166.39,165.85,166.0,39632.0
2019-03-19 09:30:00,167.26,167.26,165.22,166.45,22820.0,167.26,167.26,165.22,166.45,22820.0
2019-03-19 10:00:00,166.28,167.25,166.2,166.33,12389.0,166.28,167.25,166.2,166.33,12389.0
2019-03-19 10:30:00,166.37,167.11,166.36,166.9,8106.0,166.37,167.11,166.36,166.9,8106.0
2019-03-19 11:00:00,166.76,167.42,166.67,167.42,50014.0,166.76,167.42,166.67,167.42,50014.0
2019-03-19 11:30:00,167.22,167.68,166.87,167.68,7705.0,167.22,167.68,166.87,167.68,7705.0
2019-03-19 12:00:00,167.7,169.2,167.7,168.93,17448.0,167.7,169.2,167.7,168.93,17448.0
2019-03-19 12:30:00,168.98,169.37,168.08,169.0,47385.0,168.98,169.37,168.08,169.0,47385.0
2019-03-19 13:00:00,168.96,169.56,168.7,169.53,16046.0,168.96,169.56,168.7,169.53,16046.0
2019-03-19 13:30:00,169.42,169.8,169.35,169.61,11900.0,169.42,169.8,169.35,169.61,11900.0
2019-03-19 14:00:00,169.75,170.14,169.55,169.87,23219.0,169.75,170.14,169.55,169.87,23219.0
2019-03-19 14:30:00,169.74,170.14,169.74,169.79,6248.0,169.74,170.14,169.74,169.79,6248.0
2019-03-19 15:00:00,169.72,169.97,169.63,169.76,17241.0,169.72,169.97,169.63,169.76,17241.0
2019-03-19 15:30:00,169.74,169.84,168.8,169.34,65189.0,169.74,169.84,168.8,169.34,65189.0
2019-03-20 09:30:00,169.66,169.72,168.49,168.75,27722.0,169.66,169.72,168.49,168.75,27722.0
2019-03-20 10:00:00,168.95,169.29,168.47,169.01,32448.0,168.95,169.29,168.47,169.01,32448.0
2019-03-20 10:30:00,169.03,169.14,168.61,168.8,16610.0,169.03,169.14,168.61,168.8,16610.0
2019-03-20 11:00:00,168.87,168.93,168.55,168.7,12808.0,168.87,168.93,168.55,168.7,12808.0
2019-03-20 11:30:00,168.68,168.78,166.8,167.0,42530.0,168.68,168.78,166.8,167.0,42530.0
2019-03-20 12:00:00,167.02,168.0,167.02,167.61,12295.0,167.02,168.0,167.02,167.61,12295.0
2019-03-20 12:30:00,167.56,167.86,166.74,167.69,14689.0,167.56,167.86,166.74,167.69,14689.0
2019-03-20 13:00:00,167.77,167.89,167.52,167.75,14665.0,167.77,167.89,167.52,167.75,14665.0
2019-03-20 13:30:00,167.63,167.93,167.32,167.47,13478.0,167.63,167.93,167.32,167.47,13478.0
2019-03-20 14:00:00,167.59,170.21,167.49,170.21,23497.0,167.59,170.21,167.49,170.21,23497.0
2019-03-20 14:30:00,170.34,170.58,169.59,169.69,22570.0,170.34,170.58,169.59,169.69,22570.0
2019-03-20 15:00:00,169.9,170.25,169.11,169.33,15220.0,169.9,170.25,169.11,169.33,15220.0
2019-03-20 15:30:00,169.26,169.53,168.48,168.64,37996.0,169.26,169.53,168.48,168.64,37996.0
2019-03-21 09:30:00,168.4,172.8,167.35,172.21,25913.0,168.4,172.8,167.35,172.21,25913.0
2019-03-21 10:00:00,171.99,173.03,171.72,172.74,34002.0,171.99,173.03,171.72,172.74,34002.0
2019-03-21 10:30:00,172.86,174.44,172.74,174.32,50732.0,172.86,174.44,172.74,174.32,50732.0
2019-03-21 11:00:00,174.21,174.68,173.72,174.02,86379.0,174.21,174.68,173.72,174.02,86379.0
2019-03-21 11:30:00,174.0,175.92,173.82,175.77,61530.0,174.0,175.92,173.82,175.77,61530.0
2019-03-21 12:00:00,175.71,176.14,174.92,175.35,58122.0,175.71,176.14,174.92,175.35,58122.0
2019-03-21 12:30:00,175.32,175.47,174.67,174.73,14003.0,175.32,175.47,174.67,174.73,14003.0
2019-03-21 13:00:00,174.84,175.55,174.84,175.32,8560.0,174.84,175.55,174.84,175.32,8560.0
2019-03-21 13:30:00,175.35,175.65,174.87,174.94,25367.0,175.35,175.65,174.87,174.94,25367.0
2019-03-21 14:00:00,174.99,175.68,174.78,175.48,7689.0,174.99,175.68,174.78,175.48,7689.0
2019-03-21 14:30:00,175.47,176.32,175.29,176.07,10522.0,175.47,176.32,175.29,176.07,10522.0
2019-03-21 15:00:00,175.85,176.32,175.33,176.25,21976.0,175.85,176.32,175.33,176.25,21976.0
2019-03-21 15:30:00,176.28,176.52,175.93,176.26,68580.0,176.28,176.52,175.93,176.26,68580.0
2019-03-22 09:30:00,174.25,175.44,170.74,171.28,47261.0,174.25,175.44,170.74,171.28,47261.0
2019-03-22 10:00:00,171.65,174.05,171.65,172.73,29501.0,171.65,174.05,171.65,172.73,29501.0
2019-03-22 10:30:00,172.88,173.48,171.07,171.08,27220.0,172.88,173.48,171.07,171.08,27220.0
2019-03-22 11:00:00,171.1,171.34,168.43,168.62,37971.0,171.1,171.34,168.43,168.62,37971.0
2019-03-22 11:30:00,168.36,168.89,167.49,167.53,29328.0,168.36,168.89,167.49,167.53,29328.0
2019-03-22 12:00:00,167.65,168.54,166.87,167.69,20411.0,167.65,168.54,166.87,167.69,20411.0
2019-03-22 12:30:00,167.69,168.32,167.5,168.08,14756.0,167.69,168.32,167.5,168.08,14756.0
2019-03-22 13:00:00,167.89,168.33,167.21,167.22,12600.0,167.89,168.33,167.21,167.22,12600.0
2019-03-22 13:30:00,167.4,167.74,165.6,165.6,40482.0,167.4,167.74,165.6,165.6,40482.0
2019-03-22 14:00:00,165.66,167.61,165.66,167.25,38295.0,165.66,167.61,165.66,167.25,38295.0
2019-03-22 14:30:00,167.17,167.43,166.54,167.2,18200.0,167.17,167.43,166.54,167.2,18200.0
2019-03-22 15:00:00,167.2,167.38,166.34,166.37,31110.0,167.2,167.38,166.34,166.37,31110.0
2019-03-22 15:30:00,166.33,166.39,165.41,165.63,69498.0,166.33,166.39,165.41,165.63,69498.0
2019-03-25 09:30:00,164.35,166.09,162.93,164.73,41019.0,164.35,166.09,162.93,164.73,41019.0
2019-03-25 10:00:00,164.12,164.82,163.91,164.75,10623.0,164.12,164.82,163.91,164.75,10623.0
2019-03-25 10:30:00,164.9,166.71,164.58,166.0,16026.0,164.9,166.71,164.58,166.0,16026.0
2019-03-25 11:00:00,165.91,167.33,165.91,167.33,13564.0,165.91,167.33,165.91,167.33,13564.0
2019-03-25 11:30:00,167.17,167.37,165.59,165.59,6556.0,167.17,167.37,165.59,165.59,6556.0
2019-03-25 12:00:00,165.53,166.65,165.52,166.15,10048.0,165.53,166.65,165.52,166.15,10048.0
2019-03-25 12:30:00,166.28,166.28,165.09,166.18,18837.0,166.28,166.28,165.09,166.18,18837.0
2019-03-25 13:00:00,166.14,166.27,165.12,165.28,24192.0,166.14,166.27,165.12,165.28,24192.0
2019-03-25 13:30:00,165.3,165.63,164.51,164.97,19192.0,165.3,165.63,164.51,164.97,19192.0
2019-03-25 14:00:00,165.07,165.5,165.03,165.44,7720.0,165.07,165.5,165.03,165.44,7720.0
2019-03-25 14:30:00,165.52,166.53,165.51,166.53,8350.0,165.52,166.53,165.51,166.53,8350.0
2019-03-25 15:00:00,166.44,167.86,166.08,167.29,16214.0,166.44,167.86,166.08,167.29,16214.0
2019-03-25 15:30:00,167.56,167.87,166.94,167.19,33522.0,167.56,167.87,166.94,167.19,33522.0
2019-03-26 09:30:00,169.03,171.0,167.75,171.0,19226.0,169.03,171.0,167.75,171.0,19226.0
2019-03-26 10:00:00,170.75,170.77,168.68,169.25,20709.0,170.75,170.77,168.68,169.25,20709.0
2019-03-26 10:30:00,169.02,171.02,168.67,170.01,8991.0,169.02,171.02,168.67,170.01,8991.0
2019-03-26 11:00:00,170.37,170.7,169.02,169.33,12679.0,170.37,170.7,169.02,169.33,12679.0
2019-03-26 11:30:00,169.37,169.55,167.98,168.6,22092.0,169.37,169.55,167.98,168.6,22092.0
2019-03-26 12:00:00,168.7,169.67,168.26,168.62,22242.0,168.7,169.67,168.26,168.62,22242.0
2019-03-26 12:30:00,168.8,169.1,168.23,168.6,8600.0,168.8,169.1,168.23,168.6,8600.0
2019-03-26 13:00:00,168.46,168.98,168.09,168.22,11931.0,168.46,168.98,168.09,168.22,11931.0
2019-03-26 13:30:00,168.26,168.26,167.17,167.25,19861.0,168.26,168.26,167.17,167.25,19861.0
2019-03-26 14:00:00,167.19,168.03,166.98,166.98,13325.0,167.19,168.03,166.98,166.98,13325.0
2019-03-26 14:30:00,166.81,167.39,166.51,167.37,16368.0,166.81,167.39,166.51,167.37,16368.0
2019-03-26 15:00:00,167.28,167.52,166.72,166.77,12097.0,167.28,167.52,166.72,166.77,12097.0
2019-03-26 15:30:00,166.69,167.74,166.62,167.67,41092.0,166.69,167.74,166.62,167.67,41092.0
2019-03-27 09:30:00,168.22,168.22,166.01,166.99,17516.0,168.22,168.22,166.01,166.99,17516.0
2019-03-27 10:00:00,166.8,166.8,165.63,165.85,16119.0,166.8,166.8,165.63,165.85,16119.0
2019-03-27 10:30:00,165.82,165.88,164.13,164.59,10934.0,165.82,165.88,164.13,164.59,10934.0
2019-03-27 11:00:00,164.8,165.01,160.49,160.82,46824.0,164.8,165.01,160.49,160.82,46824.0
2019-03-27 11:30:00,160.77,161.42,160.02,160.58,22319.0,160.77,161.42,160.02,160.58,22319.0
2019-03-27 12:00:00,160.54,161.42,160.25,161.15,21500.0,160.54,161.42,160.25,161.15,21500.0
2019-03-27 12:30:00,161.08,161.98,161.04,161.16,15500.0,161.08,161.98,161.04,161.16,15500.0
2019-03-27 13:00:00,161.1,161.71,160.5,161.55,15567.0,161.1,161.71,160.5,161.55,15567.0
2019-03-27 13:30:00,161.64,162.03,161.09,161.13,21571.0,161.64,162.03,161.09,161.13,21571.0
2019-03-27 14:00:00,161.13,161.49,160.92,161.42,16354.0,161.13,161.49,160.92,161.42,16354.0
2019-03-27 14:30:00,161.56,161.6,160.6,161.21,11709.0,161.56,161.6,160.6,161.21,11709.0
2019-03-27 15:00:00,161.31,161.5,160.65,161.49,15825.0,161.31,161.5,160.65,161.49,15825.0
2019-03-27 15:30:00,161.5,162.38,161.41,161.59,35080.0,161.5,162.38,161.41,161.59,35080.0
2019-03-28 09:30:00,161.56,164.33,161.0,164.0,29782.0,161.56,164.33,161.0,164.0,29782.0
2019-03-28 10:00:00,164.03,164.89,163.82,164.52,27941.0,164.03,164.89,163.82,164.52,27941.0
2019-03-28 10:30:00,164.66,165.17,162.79,162.79,27535.0,164.66,165.17,162.79,162.79,27535.0
2019-03-28 11:00:00,162.77,163.12,160.66,160.74,20536.0,162.77,163.12,160.66,160.74,20536.0
2019-03-28 11:30:00,160.77,162.39,160.76,162.01,11485.0,160.77,162.39,160.76,162.01,11485.0
2019-03-28 12:00:00,162.13,162.91,161.91,162.91,9005.0,162.13,162.91,161.91,162.91,9005.0
2019-03-28 12:30:00,162.91,163.29,162.58,163.27,11794.0,162.91,163.29,162.58,163.27,11794.0
2019-03-28 13:00:00,163.3,163.68,163.08,163.52,9603.0,163.3,163.68,163.08,163.52,9603.0
2019-03-28 13:30:00,163.5,163.67,162.97,163.37,10008.0,163.5,163.67,162.97,163.37,10008.0
2019-03-28 14:00:00,163.37,163.53,162.99,163.2,8037.0,163.37,163.53,162.99,163.2,8037.0
2019-03-28 14:30:00,163.25,163.31,162.46,162.8,13980.0,163.25,163.31,162.46,162.8,13980.0
2019-03-28 15:00:00,162.78,163.4,162.7,162.83,14593.0,162.78,163.4,162.7,162.83,14593.0
2019-03-28 15:30:00,162.92,163.5,162.78,163.4,29769.0,162.92,163.5,162.78,163.4,29769.0
2019-03-29 09:30:00,165.46,165.86,164.44,165.25,34207.0,165.46,165.86,164.44,165.25,34207.0
2019-03-29 10:00:00,164.98,166.3,164.98,166.23,39093.0,164.98,166.3,164.98,166.23,39093.0
2019-03-29 10:30:00,166.41,166.99,165.38,165.5,15341.0,166.41,166.99,165.38,165.5,15341.0
2019-03-29 11:00:00,165.49,166.69,165.43,166.69,27960.0,165.49,166.69,165.43,166.69,27960.0
2019-03-29 11:30:00,166.55,166.73,165.78,165.92,13548.0,166.55,166.73,165.78,165.92,13548.0
2019-03-29 12:00:00,165.94,166.07,165.08,165.69,10112.0,165.94,166.07,165.08,165.69,10112.0
2019-03-29 12:30:00,165.6,165.78,165.44,165.59,4759.0,165.6,165.78,165.44,165.59,4759.0
2019-03-29 13:00:00,165.54,165.68,165.08,165.13,18334.0,165.54,165.68,165.08,165.13,18334.0
2019-03-29 13:30:00,165.09,165.66,165.06,165.41,13466.0,165.09,165.66,165.06,165.41,13466.0
2019-03-29 14:00:00,165.64,165.84,165.37,165.84,5504.0,165.64,165.84,165.37,165.84,5504.0
2019-03-29 14:30:00,165.82,165.95,165.64,165.93,13233.0,165.82,165.95,165.64,165.93,13233.0
2019-03-29 15:00:00,165.97,166.17,165.43,165.55,11120.0,165.97,166.17,165.43,165.55,11120.0
2019-03-29 15:30:00,165.61,166.27,165.21,166.19,60811.0,165.61,166.27,165.21,166.19,60811.0
2019-04-01 09:30:00,166.25,169.54,163.56,165.0,116392.0,166.25,169.54,163.56,165.0,116392.0
2019-04-01 10:00:00,165.24,165.99,163.53,164.59,44588.0,165.24,165.99,163.53,164.59,44588.0
2019-04-01 10:30:00,165.02,166.29,164.54,165.81,18545.0,165.02,166.29,164.54,165.81,18545.0
2019-04-01 11:00:00,165.5,166.58,165.44,166.36,11955.0,165.5,166.58,165.44,166.36,11955.0
2019-04-01 11:30:00,166.41,166.52,165.65,165.96,23990.0,166.41,166.52,165.65,165.96,23990.0
2019-04-01 12:00:00,165.96,166.86,165.9,166.47,6648.0,165.96,166.86,165.9,166.47,6648.0
2019-04-01 12:30:00,166.37,166.73,165.9,166.06,26636.0,166.37,166.73,165.9,166.06,26636.0
2019-04-01 13:00:00,166.3,166.59,166.01,166.19,10264.0,166.3,166.59,166.01,166.19,10264.0
2019-04-01 13:30:00,166.05,166.29,165.9,166.17,51201.0,166.05,166.29,165.9,166.17,51201.0
2019-04-01 14:00:00,166.29,166.35,165.67,165.77,8158.0,166.29,166.35,165.67,165.77,8158.0
2019-04-01 14:30:00,165.84,166.44,165.42,165.97,15780.0,165.84,166.44,165.42,165.97,15780.0
2019-04-01 15:00:00,165.96,166.14,165.73,165.85,17458.0,165.96,166.14,165.73,165.85,17458.0
2019-04-01 15:30:00,165.84,166.8,165.79,166.71,59534.0,165.84,166.8,165.79,166.71,59534.0
2019-04-02 09:30:00,166.75,166.75,164.76,165.02,28536.0,166.75,166.75,164.76,165.02,28536.0
2019-04-02 10:00:00,165.16,166.3,165.04,166.3,16150.0,165.16,166.3,165.04,166.3,16150.0
2019-04-02 10:30:00,166.0,166.97,165.62,166.97,19011.0,166.0,166.97,165.62,166.97,19011.0
2019-04-02 11:00:00,166.9,166.99,165.56,166.25,17695.0,166.9,166.99,165.56,166.25,17695.0
2019-04-02 11:30:00,166.15,166.79,165.93,166.64,14985.0,166.15,166.79,165.93,166.64,14985.0
2019-04-02 12:00:00,166.63,166.91,166.52,166.84,14799.0,166.63,166.91,166.52,166.84,14799.0
2019-04-02 12:30:00,166.92,167.59,166.59,166.82,22495.0,166.92,167.59,166.59,166.82,22495.0
2019-04-02 13:00:00,166.72,167.59,166.72,167.56,5885.0,166.72,167.59,166.72,167.56,5885.0
2019-04-02 13:30:00,167.39,167.6,167.02,167.2,5486.0,167.39,167.6,167.02,167.2,5486.0
2019-04-02 14:00:00,167.19,168.15,167.12,167.86,8183.0,167.19,168.15,167.12,167.86,8183.0
2019-04-02 14:30:00,167.8,168.75,167.77,168.64,12104.0,167.8,168.75,167.77,168.64,12104.0
2019-04-02 15:00:00,168.54,169.29,168.47,169.29,17731.0,168.54,169.29,168.47,169.29,17731.0
2019-04-02 15:30:00,169.31,170.96,169.3,170.9,142321.0,169.31,170.96,169.3,170.9,142321.0
2019-04-03 09:30:00,171.35,173.4,171.07,171.81,35594.0,171.35,173.4,171.07,171.81,35594.0
2019-04-03 10:00:00,171.71,173.06,170.7,172.99,57103.0,171.71,173.06,170.7,172.99,57103.0
2019-04-03 10:30:00,172.84,173.65,172.24,172.84,32401.0,172.84,173.65,172.24,172.84,32401.0
2019-04-03 11:00:00,172.71,173.48,172.22,172.6,21877.0,172.71,173.48,172.22,172.6,21877.0
2019-04-03 11:30:00,172.56,172.61,171.59,172.1,20805.0,172.56,172.61,171.59,172.1,20805.0
2019-04-03 12:00:00,172.22,173.8,172.22,173.3,25415.0,172.22,173.8,172.22,173.3,25415.0
2019-04-03 12:30:00,172.98,172.98,172.1,172.54,8745.0,172.98,172.98,172.1,172.54,8745.0
2019-04-03 13:00:00,172.44,173.16,172.44,172.8,13842.0,172.44,173.16,172.44,172.8,13842.0
2019-04-03 13:30:00,172.76,172.86,172.0,172.13,16511.0,172.76,172.86,172.0,172.13,16511.0
2019-04-03 14:00:00,172.0,172.48,171.83,172.28,13025.0,172.0,172.48,171.83,172.28,13025.0
2019-04-03 14:30:00,172.25,172.49,171.75,171.89,9676.0,172.25,172.49,171.75,171.89,9676.0
2019-04-03 15:00:00,171.89,172.26,171.61,171.85,18814.0,171.89,172.26,171.61,171.85,18814.0
2019-04-03 15:30:00,171.82,172.1,171.47,171.78,52460.0,171.82,172.1,171.47,171.78,52460.0
2019-04-04 09:30:00,172.07,173.05,169.81,170.43,10686.0,172.07,173.05,169.81,170.43,10686.0
2019-04-04 10:00:00,170.27,170.27,165.58,165.58,18994.0,170.27,170.27,165.58,165.58,18994.0
2019-04-04 10:30:00,165.57,167.91,164.67,166.95,54104.0,165.57,167.91,164.67,166.95,54104.0
2019-04-04 11:00:00,166.52,166.57,164.04,164.05,30776.0,166.52,166.57,164.04,164.05,30776.0
2019-04-04 11:30:00,164.06,164.49,162.34,162.49,31989.0,164.06,164.49,162.34,162.49,31989.0
2019-04-04 12:00:00,162.49,163.15,161.92,161.97,42506.0,162.49,163.15,161.92,161.97,42506.0
2019-04-04 12:30:00,162.0,162.34,160.71,162.05,31884.0,162.0,162.34,160.71,162.05,31884.0
2019-04-04 13:00:00,162.13,163.1,162.13,162.18,17685.0,162.13,163.1,162.13,162.18,17685.0
2019-04-04 13:30:00,162.15,162.69,161.2,161.76,26595.0,162.15,162.69,161.2,161.76,26595.0
2019-04-04 14:00:00,161.62,162.8,161.01,162.5,24149.0,161.62,162.8,161.01,162.5,24149.0
2019-04-04 14:30:00,162.78,164.07,162.73,164.0,49365.0,162.78,164.07,162.73,164.0,49365.0
2019-04-04 15:00:00,164.13,164.64,163.87,164.03,41248.0,164.13,164.64,163.87,164.03,41248.0
2019-04-04 15:30:00,164.12,164.46,163.46,164.41,85486.0,164.12,164.46,163.46,164.41,85486.0
2019-04-05 09:30:00,165.02,166.35,163.66,165.03,25229.0,165.02,166.35,163.66,165.03,25229.0
2019-04-05 10:00:00,165.31,166.93,165.13,166.49,32786.0,165.31,166.93,165.13,166.49,32786.0
2019-04-05 10:30:00,166.47,166.95,165.05,165.36,31403.0,166.47,166.95,165.05,165.36,31403.0
2019-04-05 11:00:00,165.38,165.48,163.72,164.04,41460.0,165.38,165.48,163.72,164.04,41460.0
2019-04-05 11:30:00,164.06,164.06,163.02,163.84,33050.0,164.06,164.06,163.02,163.84,33050.0
2019-04-05 12:00:00,163.85,164.42,163.76,164.26,16804.0,163.85,164.42,163.76,164.26,16804.0
2019-04-05 12:30:00,164.17,164.56,163.66,163.87,13324.0,164.17,164.56,163.66,163.87,13324.0
2019-04-05 13:00:00,163.99,164.59,163.46,163.79,27686.0,163.99,164.59,163.46,163.79,27686.0
2019-04-05 13:30:00,163.74,163.74,163.0,163.3,18068.0,163.74,163.74,163.0,163.3,18068.0
2019-04-05 14:00:00,163.39,163.73,163.0,163.26,13359.0,163.39,163.73,163.0,163.26,13359.0
2019-04-05 14:30:00,163.12,163.82,163.02,163.37,18047.0,163.12,163.82,163.02,163.37,18047.0
2019-04-05 15:00:00,163.36,163.92,163.08,163.92,20799.0,163.36,163.92,163.08,163.92,20799.0
2019-04-05 15:30:00,163.91,164.35,163.65,163.99,47408.0,163.91,164.35,163.65,163.99,47408.0
2019-04-08 09:30:00,162.71,162.82,159.05,161.47,37685.0,162.71,162.82,159.05,161.47,37685.0
2019-04-08 10:00:00,161.24,162.49,160.61,160.91,15458.0,161.24,162.49,160.61,160.91,15458.0
2019-04-08 10:30:00,161.22,162.36,161.11,161.33,12572.0,161.22,162.36,161.11,161.33,12572.0
2019-04-08 11:00:00,161.37,162.41,161.34,162.18,20391.0,161.37,162.41,161.34,162.18,20391.0
2019-04-08 11:30:00,162.06,162.5,160.96,161.24,11203.0,162.06,162.5,160.96,161.24,11203.0
2019-04-08 12:00:00,161.33,161.59,160.82,161.5,13591.0,161.33,161.59,160.82,161.5,13591.0
2019-04-08 12:30:00,161.61,161.63,160.66,161.01,17147.0,161.61,161.63,160.66,161.01,17147.0
2019-04-08 13:00:00,161.06,161.42,160.62,160.9,21514.0,161.06,161.42,160.62,160.9,21514.0
2019-04-08 13:30:00,160.92,161.46,160.87,161.32,16970.0,160.92,161.46,160.87,161.32,16970.0
2019-04-08 14:00:00,161.38,161.71,160.65,160.74,14511.0,161.38,161.71,160.65,160.74,14511.0
2019-04-08 14:30:00,160.81,161.55,160.8,161.53,6550.0,160.81,161.55,160.8,161.53,6550.0
2019-04-08 15:00:00,161.69,161.93,161.56,161.9,21537.0,161.69,161.93,161.56,161.9,21537.0
2019-04-08 15:30:00,161.85,162.56,161.77,162.53,26758.0,161.85,162.56,161.77,162.53,26758.0
2019-04-09 09:30:00,161.17,163.18,160.01,163.17,19433.0,161.17,163.18,160.01,163.17,19433.0
2019-04-09 10:00:00,163.07,163.34,162.4,162.94,10541.0,163.07,163.34,162.4,162.94,10541.0
2019-04-09 10:30:00,163.06,163.25,162.04,162.62,8040.0,163.06,163.25,162.04,162.62,8040.0
2019-04-09 11:00:00,162.33,163.63,162.33,163.44,11923.0,162.33,163.63,162.33,163.44,11923.0
2019-04-09 11:30:00,163.37,164.0,163.24,163.63,8242.0,163.37,164.0,163.24,163.63,8242.0
2019-04-09 12:00:00,163.62,163.84,163.36,163.59,4860.0,163.62,163.84,163.36,163.59,4860.0
2019-04-09 12:30:00,163.72,164.0,163.37,163.95,6169.0,163.72,164.0,163.37,163.95,6169.0
2019-04-09 13:00:00,163.67,163.73,163.05,163.49,8085.0,163.67,163.73,163.05,163.49,8085.0
2019-04-09 13:30:00,163.26,163.56,163.15,163.21,13988.0,163.26,163.56,163.15,163.21,13988.0
2019-04-09 14:00:00,163.2,163.7,163.09,163.47,6601.0,163.2,163.7,163.09,163.47,6601.0
2019-04-09 14:30:00,163.42,163.55,163.2,163.33,7780.0,163.42,163.55,163.2,163.33,7780.0
2019-04-09 15:00:00,163.3,163.53,163.07,163.41,12249.0,163.3,163.53,163.07,163.41,12249.0
2019-04-09 15:30:00,163.41,163.72,162.95,163.22,40281.0,163.41,163.72,162.95,163.22,40281.0
2019-04-10 09:30:00,163.76,164.89,162.42,164.78,14180.0,163.76,164.89,162.42,164.78,14180.0
2019-04-10 10:00:00,164.76,166.23,164.32,166.05,11803.0,164.76,166.23,164.32,166.05,11803.0
2019-04-10 10:30:00,165.99,166.96,165.72,165.72,10327.0,165.99,166.96,165.72,165.72,10327.0
2019-04-10 11:00:00,165.9,166.08,165.12,165.14,10310.0,165.9,166.08,165.12,165.14,10310.0
2019-04-10 11:30:00,165.0,165.86,165.0,165.24,12578.0,165.0,165.86,165.0,165.24,12578.0
2019-04-10 12:00:00,165.27,165.31,164.85,165.31,10645.0,165.27,165.31,164.85,165.31,10645.0
2019-04-10 12:30:00,165.21,166.14,165.21,165.81,10723.0,165.21,166.14,165.21,165.81,10723.0
2019-04-10 13:00:00,165.8,165.8,165.09,165.09,5755.0,165.8,165.8,165.09,165.09,5755.0
2019-04-10 13:30:00,165.1,165.37,164.67,164.89,7448.0,165.1,165.37,164.67,164.89,7448.0
2019-04-10 14:00:00,165.17,165.31,164.19,164.66,9822.0,165.17,165.31,164.19,164.66,9822.0
2019-04-10 14:30:00,164.63,164.98,164.37,164.82,8552.0,164.63,164.98,164.37,164.82,8552.0
2019-04-10 15:00:00,164.91,165.46,164.86,165.37,13166.0,164.91,165.46,164.86,165.37,13166.0
2019-04-10 15:30:00,165.2,165.2,164.69,165.13,31795.0,165.2,165.2,164.69,165.13,31795.0
2019-04-11 09:30:00,166.13,166.66,164.69,165.59,14628.0,166.13,166.66,164.69,165.59,14628.0
2019-04-11 10:00:00,165.8,166.03,164.37,165.56,31171.0,165.8,166.03,164.37,165.56,31171.0
2019-04-11 10:30:00,165.45,167.19,165.38,166.99,12234.0,165.45,167.19,165.38,166.99,12234.0
2019-04-11 11:00:00,166.93,167.58,166.59,167.34,4483.0,166.93,167.58,166.59,167.34,4483.0
2019-04-11 11:30:00,167.27,167.59,166.7,166.82,5779.0,167.27,167.59,166.7,166.82,5779.0
2019-04-11 12:00:00,166.77,167.65,166.7,167.44,7336.0,166.77,167.65,166.7,167.44,7336.0
2019-04-11 12:30:00,167.37,168.13,167.11,168.13,7310.0,167.37,168.13,167.11,168.13,7310.0
2019-04-11 13:00:00,168.01,168.08,167.74,167.86,8242.0,168.01,168.08,167.74,167.86,8242.0
2019-04-11 13:30:00,168.0,168.2,167.71,168.2,11899.0,168.0,168.2,167.71,168.2,11899.0
2019-04-11 14:00:00,168.16,168.36,168.05,168.23,14116.0,168.16,168.36,168.05,168.23,14116.0
2019-04-11 14:30:00,168.26,168.32,167.86,168.03,13083.0,168.26,168.32,167.86,168.03,13083.0
2019-04-11 15:00:00,168.03,168.35,168.01,168.04,9826.0,168.03,168.35,168.01,168.04,9826.0
2019-04-11 15:30:00,167.96,167.96,167.4,167.44,33386.0,167.96,167.96,167.4,167.44,33386.0
2019-04-12 09:30:00,168.2,168.27,163.63,166.16,45496.0,168.2,168.27,163.63,166.16,45496.0
2019-04-12 10:00:00,166.11,166.41,165.13,165.48,25414.0,166.11,166.41,165.13,165.48,25414.0
2019-04-12 10:30:00,165.22,166.04,165.21,165.93,9442.0,165.22,166.04,165.21,165.93,9442.0
2019-04-12 11:00:00,165.81,165.84,164.83,165.53,8980.0,165.81,165.84,164.83,165.53,8980.0
2019-04-12 11:30:00,165.6,166.14,165.52,166.05,11048.0,165.6,166.14,165.52,166.05,11048.0
2019-04-12 12:00:00,166.06,166.13,165.68,165.74,13588.0,166.06,166.13,165.68,165.74,13588.0
2019-04-12 12:30:00,165.83,166.18,165.33,166.06,16011.0,165.83,166.18,165.33,166.06,16011.0
2019-04-12 13:00:00,166.04,166.04,165.39,165.54,8204.0,166.04,166.04,165.39,165.54,8204.0
2019-04-12 13:30:00,165.46,165.52,165.17,165.49,6614.0,165.46,165.52,165.17,165.49,6614.0
2019-04-12 14:00:00,165.43,165.73,165.21,165.22,7681.0,165.43,165.73,165.21,165.22,7681.0
2019-04-12 14:30:00,165.16,165.3,165.0,165.2,8488.0,165.16,165.3,165.0,165.2,8488.0
2019-04-12 15:00:00,165.21,165.8,165.2,165.74,16620.0,165.21,165.8,165.2,165.74,16620.0
2019-04-12 15:30:00,165.71,166.24,165.71,165.97,53324.0,165.71,166.24,165.71,165.97,53324.0
2019-04-15 09:30:00,166.0,167.68,165.36,166.4,33779.0,166.0,167.68,165.36,166.4,33779.0
2019-04-15 10:00:00,166.34,166.48,164.75,164.75,17523.0,166.34,166.48,164.75,164.75,17523.0
2019-04-15 10:30:00,164.6,165.61,163.84,164.97,16376.0,164.6,165.61,163.84,164.97,16376.0
2019-04-15 11:00:00,165.03,165.62,164.81,165.46,12617.0,165.03,165.62,164.81,165.46,12617.0
2019-04-15 11:30:00,165.31,165.31,164.3,165.12,11480.0,165.31,165.31,164.3,165.12,11480.0
2019-04-15 12:00:00,165.34,165.34,164.38,164.6,5859.0,165.34,165.34,164.38,164.6,5859.0
2019-04-15 12:30:00,164.63,165.01,164.54,164.64,7512.0,164.63,165.01,164.54,164.64,7512.0
2019-04-15 13:00:00,164.6,165.36,164.6,165.09,19189.0,164.6,165.36,164.6,165.09,19189.0
2019-04-15 13:30:00,165.06,165.53,165.06,165.42,7013.0,165.06,165.53,165.06,165.42,7013.0
2019-04-15 14:00:00,165.34,165.45,164.95,165.41,12349.0,165.34,165.45,164.95,165.41,12349.0
2019-04-15 14:30:00,165.49,165.89,165.26,165.76,11127.0,165.49,165.89,165.26,165.76,11127.0
2019-04-15 15:00:00,165.82,165.87,165.6,165.6,8992.0,165.82,165.87,165.6,165.6,8992.0
2019-04-15 15:30:00,165.61,165.83,164.85,165.18,50449.0,165.61,165.83,164.85,165.18,50449.0
2019-04-16 09:30:00,166.56,167.11,165.8,166.16,28233.0,166.56,167.11,165.8,166.16,28233.0
2019-04-16 10:00:00,166.29,166.77,165.98,166.03,11610.0,166.29,166.77,165.98,166.03,11610.0
2019-04-16 10:30:00,166.23,167.09,166.07,167.09,20389.0,166.23,167.09,166.07,167.09,20389.0
2019-04-16 11:00:00,167.09,167.97,167.09,167.49,15173.0,167.09,167.97,167.09,167.49,15173.0
2019-04-16 11:30:00,167.52,167.8,167.19,167.46,7925.0,167.52,167.8,167.19,167.46,7925.0
2019-04-16 12:00:00,167.58,167.72,167.33,167.67,6464.0,167.58,167.72,167.33,167.67,6464.0
2019-04-16 12:30:00,167.6,167.72,167.28,167.71,9832.0,167.6,167.72,167.28,167.71,9832.0
2019-04-16 13:00:00,167.6,168.1,167.59,168.02,8187.0,167.6,168.1,167.59,168.02,8187.0
2019-04-16 13:30:00,168.05,168.58,167.92,168.1,13016.0,168.05,168.58,167.92,168.1,13016.0
2019-04-16 14:00:00,168.11,168.26,167.81,167.91,11095.0,168.11,168.26,167.81,167.91,11095.0
2019-04-16 14:30:00,167.76,167.79,167.17,167.35,14046.0,167.76,167.79,167.17,167.35,14046.0
2019-04-16 15:00:00,167.46,167.49,166.36,166.36,22334.0,167.46,167.49,166.36,166.36,22334.0
2019-04-16 15:30:00,166.26,166.46,164.91,166.35,48913.0,166.26,166.46,164.91,166.35,48913.0
2019-04-17 09:30:00,167.39,167.79,164.76,164.8,22417.0,167.39,167.79,164.76,164.8,22417.0
2019-04-17 10:00:00,164.61,164.97,162.46,164.07,24725.0,164.61,164.97,162.46,164.07,24725.0
2019-04-17 10:30:00,163.75,164.28,162.3,162.67,18846.0,163.75,164.28,162.3,162.67,18846.0
2019-04-17 11:00:00,162.74,163.11,162.22,162.5,20663.0,162.74,163.11,162.22,162.5,20663.0
2019-04-17 11:30:00,162.53,162.76,161.59,161.83,11697.0,162.53,162.76,161.59,161.83,11697.0
2019-04-17 12:00:00,162.06,163.46,161.83,163.28,19879.0,162.06,163.46,161.83,163.28,19879.0
2019-04-17 12:30:00,163.26,163.83,163.11,163.69,13164.0,163.26,163.83,163.11,163.69,13164.0
2019-04-17 13:00:00,163.56,163.91,163.22,163.22,9758.0,163.56,163.91,163.22,163.22,9758.0
2019-04-17 13:30:00,163.31,163.55,162.56,162.56,7458.0,163.31,163.55,162.56,162.56,7458.0
2019-04-17 14:00:00,162.57,162.89,161.34,161.66,25125.0,162.57,162.89,161.34,161.66,25125.0
2019-04-17 14:30:00,161.77,162.52,161.77,162.35,17325.0,161.77,162.52,161.77,162.35,17325.0
2019-04-17 15:00:00,162.33,162.49,161.65,162.1,13690.0,162.33,162.49,161.65,162.1,13690.0
2019-04-17 15:30:00,162.12,162.86,162.07,162.76,34949.0,162.12,162.86,162.07,162.76,34949.0
2019-04-18 09:30:00,162.02,162.63,158.21,158.21,43916.0,162.02,162.63,158.21,158.21,43916.0
2019-04-18 10:00:00,158.78,160.18,157.99,158.57,45081.0,158.78,160.18,157.99,158.57,45081.0
2019-04-18 10:30:00,158.65,159.53,158.53,159.32,25109.0,158.65,159.53,158.53,159.32,25109.0
2019-04-18 11:00:00,159.15,160.51,159.0,159.99,16508.0,159.15,160.51,159.0,159.99,16508.0
2019-04-18 11:30:00,159.65,160.31,159.61,160.15,18193.0,159.65,160.31,159.61,160.15,18193.0
2019-04-18 12:00:00,160.24,161.1,160.12,160.7,11485.0,160.24,161.1,160.12,160.7,11485.0
2019-04-18 12:30:00,160.73,161.0,160.55,160.66,10101.0,160.73,161.0,160.55,160.66,10101.0
2019-04-18 13:00:00,160.55,161.12,160.54,160.83,21550.0,160.55,161.12,160.54,160.83,21550.0
2019-04-18 13:30:00,160.8,161.36,160.8,160.87,13381.0,160.8,161.36,160.8,160.87,13381.0
2019-04-18 14:00:00,160.91,161.26,160.46,160.54,15959.0,160.91,161.26,160.46,160.54,15959.0
2019-04-18 14:30:00,160.67,161.16,160.64,160.75,8161.0,160.67,161.16,160.64,160.75,8161.0
2019-04-18 15:00:00,160.73,160.78,160.14,160.23,19809.0,160.73,160.78,160.14,160.23,19809.0
2019-04-18 15:30:00,160.14,160.28,159.8,159.98,62215.0,160.14,160.28,159.8,159.98,62215.0
2019-04-22 09:30:00,158.71,160.29,158.33,160.25,18482.0,158.71,160.29,158.33,160.25,18482.0
2019-04-22 10:00:00,160.22,161.17,159.95,160.34,28129.0,160.22,161.17,159.95,160.34,28129.0
2019-04-22 10:30:00,160.29,160.79,159.87,160.38,8935.0,160.29,160.79,159.87,160.38,8935.0
2019-04-22 11:00:00,160.35,160.65,160.02,160.64,16733.0,160.35,160.65,160.02,160.64,16733.0
2019-04-22 11:30:00,160.71,161.15,160.16,160.62,12050.0,160.71,161.15,160.16,160.62,12050.0
2019-04-22 12:00:00,160.65,161.89,160.45,161.89,15339.0,160.65,161.89,160.45,161.89,15339.0
2019-04-22 12:30:00,161.83,162.15,161.71,161.79,10477.0,161.83,162.15,161.71,161.79,10477.0
2019-04-22 13:00:00,161.81,162.17,161.58,162.06,4847.0,161.81,162.17,161.58,162.06,4847.0
2019-04-22 13:30:00,161.92,162.97,161.92,162.85,8700.0,161.92,162.97,161.92,162.85,8700.0
2019-04-22 14:00:00,162.95,163.25,162.7,163.03,15787.0,162.95,163.25,162.7,163.03,15787.0
2019-04-22 14:30:00,163.11,163.31,162.88,163.22,7200.0,163.11,163.31,162.88,163.22,7200.0
2019-04-22 15:00:00,163.21,163.23,162.88,163.06,8234.0,163.21,163.23,162.88,163.06,8234.0
2019-04-22 15:30:00,163.12,163.22,162.82,163.02,31386.0,163.12,163.22,162.82,163.02,31386.0
2019-04-23 09:30:00,163.79,164.78,162.43,164.23,50201.0,163.79,164.78,162.43,164.23,50201.0
2019-04-23 10:00:00,163.82,165.2,163.76,164.74,35662.0,163.82,165.2,163.76,164.74,35662.0
2019-04-23 10:30:00,164.87,165.01,163.83,164.34,17836.0,164.87,165.01,163.83,164.34,17836.0
2019-04-23 11:00:00,164.27,165.04,163.94,164.69,14771.0,164.27,165.04,163.94,164.69,14771.0
2019-04-23 11:30:00,164.88,165.15,164.57,164.97,32592.0,164.88,165.15,164.57,164.97,32592.0
2019-04-23 12:00:00,164.69,165.3,164.69,164.93,10301.0,164.69,165.3,164.69,164.93,10301.0
2019-04-23 12:30:00,164.85,165.13,164.37,164.99,14161.0,164.85,165.13,164.37,164.99,14161.0
2019-04-23 13:00:00,165.15,165.27,164.87,165.12,9467.0,165.15,165.27,164.87,165.12,9467.0
2019-04-23 13:30:00,165.08,165.39,164.9,165.37,11575.0,165.08,165.39,164.9,165.37,11575.0
2019-04-23 14:00:00,165.35,165.83,165.31,165.67,13204.0,165.35,165.83,165.31,165.67,13204.0
2019-04-23 14:30:00,165.67,166.59,165.62,166.48,17395.0,165.67,166.59,165.62,166.48,17395.0
2019-04-23 15:00:00,166.47,166.69,166.0,166.0,39432.0,166.47,166.69,166.0,166.0,39432.0
2019-04-23 15:30:00,165.96,166.28,165.53,166.2,74648.0,165.96,166.28,165.53,166.2,74648.0
2019-04-24 09:30:00,167.11,168.62,167.11,167.24,32577.0,167.11,168.62,167.11,167.24,32577.0
2019-04-24 10:00:00,167.21,167.77,166.41,166.58,9533.0,167.21,167.77,166.41,166.58,9533.0
2019-04-24 10:30:00,166.43,168.0,166.14,168.0,10479.0,166.43,168.0,166.14,168.0,10479.0
2019-04-24 11:00:00,168.14,168.28,167.72,168.13,4961.0,168.14,168.28,167.72,168.13,4961.0
2019-04-24 11:30:00,167.99,168.31,167.19,167.39,4944.0,167.99,168.31,167.19,167.39,4944.0
2019-04-24 12:00:00,167.47,167.58,167.14,167.5,3300.0,167.47,167.58,167.14,167.5,3300.0
2019-04-24 12:30:00,167.3,167.65,166.53,166.7,13143.0,167.3,167.65,166.53,166.7,13143.0
2019-04-24 13:00:00,166.59,166.92,166.33,166.57,4975.0,166.59,166.92,166.33,166.57,4975.0
2019-04-24 13:30:00,166.5,166.75,166.24,166.55,4078.0,166.5,166.75,166.24,166.55,4078.0
2019-04-24 14:00:00,166.27,166.35,165.36,165.85,11348.0,166.27,166.35,165.36,165.85,11348.0
2019-04-24 14:30:00,165.75,166.0,165.58,166.0,9140.0,165.75,166.0,165.58,166.0,9140.0
2019-04-24 15:00:00,166.03,166.12,165.55,165.61,10776.0,166.03,166.12,165.55,165.61,10776.0
2019-04-24 15:30:00,165.61,165.69,165.16,165.17,35601.0,165.61,165.69,165.16,165.17,35601.0
2019-04-25 09:30:00,167.46,169.76,167.46,169.4,41393.0,167.46,169.76,167.46,169.4,41393.0
2019-04-25 10:00:00,169.47,170.99,166.46,167.68,54706.0,169.47,170.99,166.46,167.68,54706.0
2019-04-25 10:30:00,167.5,169.15,167.09,168.98,23022.0,167.5,169.15,167.09,168.98,23022.0
2019-04-25 11:00:00,168.9,169.07,166.96,168.57,29387.0,168.9,169.07,166.96,168.57,29387.0
2019-04-25 11:30:00,168.64,169.02,167.75,168.69,19699.0,168.64,169.02,167.75,168.69,19699.0
2019-04-25 12:00:00,168.64,169.4,168.59,168.64,33746.0,168.64,169.4,168.59,168.64,33746.0
2019-04-25 12:30:00,168.47,169.53,168.25,169.4,21717.0,168.47,169.53,168.25,169.4,21717.0
2019-04-25 13:00:00,169.48,169.89,169.19,169.89,26610.0,169.48,169.89,169.19,169.89,26610.0
2019-04-25 13:30:00,169.82,170.12,169.69,170.0,17321.0,169.82,170.12,169.69,170.0,17321.0
2019-04-25 14:00:00,170.01,170.5,169.86,170.19,16788.0,170.01,170.5,169.86,170.19,16788.0
2019-04-25 14:30:00,170.19,170.61,170.18,170.6,13530.0,170.19,170.61,170.18,170.6,13530.0
2019-04-25 15:00:00,170.55,170.89,170.34,170.79,31091.0,170.55,170.89,170.34,170.79,31091.0
2019-04-25 15:30:00,170.79,171.34,170.7,171.03,79326.0,170.79,171.34,170.7,171.03,79326.0
2019-04-26 09:30:00,171.8,174.67,171.8,173.72,44022.0,171.8,174.67,171.8,173.72,44022.0
2019-04-26 10:00:00,173.64,176.08,173.03,175.43,45660.0,173.64,176.08,173.03,175.43,45660.0
2019-04-26 10:30:00,175.21,177.77,174.98,177.52,53524.0,175.21,177.77,174.98,177.52,53524.0
2019-04-26 11:00:00,177.48,178.0,176.28,177.08,26117.0,177.48,178.0,176.28,177.08,26117.0
2019-04-26 11:30:00,176.85,178.05,176.25,177.83,28413.0,176.85,178.05,176.25,177.83,28413.0
2019-04-26 12:00:00,177.71,177.9,176.95,177.58,13568.0,177.71,177.9,176.95,177.58,13568.0
2019-04-26 12:30:00,177.69,178.18,177.57,177.72,16286.0,177.69,178.18,177.57,177.72,16286.0
2019-04-26 13:00:00,177.7,178.0,177.11,177.97,20992.0,177.7,178.0,177.11,177.97,20992.0
2019-04-26 13:30:00,177.9,178.0,177.63,177.85,28232.0,177.9,178.0,177.63,177.85,28232.0
2019-04-26 14:00:00,177.66,179.06,177.66,178.7,39851.0,177.66,179.06,177.66,178.7,39851.0
2019-04-26 14:30:00,178.69,178.88,178.33,178.74,14006.0,178.69,178.88,178.33,178.74,14006.0
2019-04-26 15:00:00,178.75,179.98,178.67,179.84,30687.0,178.75,179.98,178.67,179.84,30687.0
2019-04-26 15:30:00,179.77,179.77,178.23,178.73,82337.0,179.77,179.77,178.23,178.73,82337.0
2019-04-29 09:30:00,180.0,184.96,179.6,184.39,104525.0,180.0,184.96,179.6,184.39,104525.0
2019-04-29 10:00:00,184.41,185.58,182.45,184.94,90531.0,184.41,185.58,182.45,184.94,90531.0
2019-04-29 10:30:00,184.8,185.26,183.57,185.26,66152.0,184.8,185.26,183.57,185.26,66152.0
2019-04-29 11:00:00,185.06,185.7,184.05,184.8,69663.0,185.06,185.7,184.05,184.8,69663.0
2019-04-29 11:30:00,184.74,184.74,182.32,182.47,22003.0,184.74,184.74,182.32,182.47,22003.0
2019-04-29 12:00:00,182.32,183.47,182.32,183.18,19874.0,182.32,183.47,182.32,183.18,19874.0
2019-04-29 12:30:00,183.15,183.88,183.0,183.67,15950.0,183.15,183.88,183.0,183.67,15950.0
2019-04-29 13:00:00,183.64,183.75,182.56,183.69,15317.0,183.64,183.75,182.56,183.69,15317.0
2019-04-29 13:30:00,183.79,184.16,183.31,183.78,10092.0,183.79,184.16,183.31,183.78,10092.0
2019-04-29 14:00:00,183.84,184.75,183.76,183.97,18748.0,183.84,184.75,183.76,183.97,18748.0
2019-04-29 14:30:00,183.9,184.19,183.65,184.16,12184.0,183.9,184.19,183.65,184.16,12184.0
2019-04-29 15:00:00,184.09,184.12,183.26,183.37,14614.0,184.09,184.12,183.26,183.37,14614.0
2019-04-29 15:30:00,183.37,183.88,183.03,183.44,76861.0,183.37,183.88,183.03,183.44,76861.0
2019-04-30 09:30:00,183.51,186.77,182.43,186.43,47792.0,183.51,186.77,182.43,186.43,47792.0
2019-04-30 10:00:00,186.33,186.97,182.9,182.97,16189.0,186.33,186.97,182.9,182.97,16189.0
2019-04-30 10:30:00,183.12,184.39,183.06,183.41,18927.0,183.12,184.39,183.06,183.41,18927.0
2019-04-30 11:00:00,183.4,183.4,181.49,181.85,22569.0,183.4,183.4,181.49,181.85,22569.0
2019-04-30 11:30:00,181.44,183.78,181.44,183.78,13181.0,181.44,183.78,181.44,183.78,13181.0
2019-04-30 12:00:00,183.65,184.72,183.59,183.96,22044.0,183.65,184.72,183.59,183.96,22044.0
2019-04-30 12:30:00,183.79,183.86,183.12,183.49,9169.0,183.79,183.86,183.12,183.49,9169.0
2019-04-30 13:00:00,183.77,183.9,182.65,182.74,9967.0,183.77,183.9,182.65,182.74,9967.0
2019-04-30 13:30:00,182.75,183.84,182.7,183.73,27888.0,182.75,183.84,182.7,183.73,27888.0
2019-04-30 14:00:00,183.81,183.81,182.84,183.51,14296.0,183.81,183.81,182.84,183.51,14296.0
2019-04-30 14:30:00,183.47,183.78,183.35,183.4,11266.0,183.47,183.78,183.35,183.4,11266.0
2019-04-30 15:00:00,183.37,184.19,183.32,184.1,29815.0,183.37,184.19,183.32,184.1,29815.0
2019-04-30 15:30:00,184.11,184.86,183.77,184.49,69467.0,184.11,184.86,183.77,184.49,69467.0
2019-05-01 09:30:00,185.75,185.75,181.22,181.6,31433.0,185.75,185.75,181.22,181.6,31433.0
2019-05-01 10:00:00,181.5,183.33,181.18,181.67,16589.0,181.5,183.33,181.18,181.67,16589.0
2019-05-01 10:30:00,181.35,182.12,181.11,181.34,14081.0,181.35,182.12,181.11,181.34,14081.0
2019-05-01 11:00:00,181.66,183.32,181.62,183.32,12773.0,181.66,183.32,181.62,183.32,12773.0
2019-05-01 11:30:00,183.07,184.22,182.9,183.78,9038.0,183.07,184.22,182.9,183.78,9038.0
2019-05-01 12:00:00,183.9,184.37,183.0,183.28,7632.0,183.9,184.37,183.0,183.28,7632.0
2019-05-01 12:30:00,183.19,183.43,182.77,183.16,6221.0,183.19,183.43,182.77,183.16,6221.0
2019-05-01 13:00:00,183.38,183.38,182.47,183.1,2900.0,183.38,183.38,182.47,183.1,2900.0
2019-05-01 13:30:00,183.02,183.17,182.77,183.17,3980.0,183.02,183.17,182.77,183.17,3980.0
2019-05-01 14:00:00,183.18,183.85,183.14,183.8,3061.0,183.18,183.85,183.14,183.8,3061.0
2019-05-01 14:30:00,183.8,184.03,182.11,183.06,10974.0,183.8,184.03,182.11,183.06,10974.0
2019-05-01 15:00:00,183.27,183.38,182.32,182.37,10323.0,183.27,183.38,182.32,182.37,10323.0
2019-05-01 15:30:00,182.42,182.44,181.37,181.37,39104.0,182.42,182.44,181.37,181.37,39104.0
2019-05-02 09:30:00,181.0,182.07,178.36,180.9,55841.0,181.0,182.07,178.36,180.9,55841.0
2019-05-02 10:00:00,181.1,182.28,180.35,180.68,43669.0,181.1,182.28,180.35,180.68,43669.0
2019-05-02 10:30:00,180.65,181.88,180.12,180.21,26829.0,180.65,181.88,180.12,180.21,26829.0
2019-05-02 11:00:00,180.12,180.45,177.55,177.72,23867.0,180.12,180.45,177.55,177.72,23867.0
2019-05-02 11:30:00,178.01,178.74,176.04,176.49,21913.0,178.01,178.74,176.04,176.49,21913.0
2019-05-02 12:00:00,176.63,177.65,176.43,177.62,16677.0,176.63,177.65,176.43,177.62,16677.0
2019-05-02 12:30:00,177.43,178.63,177.43,178.1,14280.0,177.43,178.63,177.43,178.1,14280.0
2019-05-02 13:00:00,178.3,179.13,178.05,178.91,7630.0,178.3,179.13,178.05,178.91,7630.0
2019-05-02 13:30:00,179.29,179.57,178.32,178.68,10242.0,179.29,179.57,178.32,178.68,10242.0
2019-05-02 14:00:00,178.43,178.6,177.77,177.78,27779.0,178.43,178.6,177.77,177.78,27779.0
2019-05-02 14:30:00,178.02,178.56,177.52,177.94,13882.0,178.02,178.56,177.52,177.94,13882.0
2019-05-02 15:00:00,177.88,179.07,177.85,178.75,17808.0,177.88,179.07,177.85,178.75,17808.0
2019-05-02 15:30:00,178.78,179.84,178.7,179.81,48982.0,178.78,179.84,178.7,179.81,48982.0
2019-05-03 09:30:00,181.59,183.76,180.41,183.06,23942.0,181.59,183.76,180.41,183.06,23942.0
2019-05-03 10:00:00,182.92,183.96,182.71,183.73,19093.0,182.92,183.96,182.71,183.73,19093.0
2019-05-03 10:30:00,183.86,185.11,183.37,185.08,14687.0,183.86,185.11,183.37,185.08,14687.0
2019-05-03 11:00:00,184.69,185.7,183.86,184.1,17720.0,184.69,185.7,183.86,184.1,17720.0
2019-05-03 11:30:00,184.05,184.96,183.3,183.48,14084.0,184.05,184.96,183.3,183.48,14084.0
2019-05-03 12:00:00,183.26,183.29,182.29,182.64,6762.0,183.26,183.29,182.29,182.64,6762.0
2019-05-03 12:30:00,182.81,183.33,182.42,183.1,5307.0,182.81,183.33,182.42,183.1,5307.0
2019-05-03 13:00:00,182.82,184.18,182.76,183.56,9002.0,182.82,184.18,182.76,183.56,9002.0
2019-05-03 13:30:00,183.63,184.06,183.22,183.71,14369.0,183.63,184.06,183.22,183.71,14369.0
2019-05-03 14:00:00,183.8,183.87,182.53,182.96,8933.0,183.8,183.87,182.53,182.96,8933.0
2019-05-03 14:30:00,182.98,183.78,182.81,183.26,6545.0,182.98,183.78,182.81,183.26,6545.0
2019-05-03 15:00:00,183.18,183.49,183.01,183.3,10641.0,183.18,183.49,183.01,183.3,10641.0
2019-05-03 15:30:00,183.1,184.5,183.1,184.36,45948.0,183.1,184.5,183.1,184.36,45948.0
2019-05-06 09:30:00,179.0,184.3,177.77,183.31,42735.0,179.0,184.3,177.77,183.31,42735.0
2019-05-06 10:00:00,183.17,183.27,181.14,182.81,19782.0,183.17,183.27,181.14,182.81,19782.0
2019-05-06 10:30:00,182.83,184.45,182.34,184.19,11547.0,182.83,184.45,182.34,184.19,11547.0
2019-05-06 11:00:00,183.98,185.22,183.79,185.09,15420.0,183.98,185.22,183.79,185.09,15420.0
2019-05-06 11:30:00,185.0,185.77,184.79,185.07,17975.0,185.0,185.77,184.79,185.07,17975.0
2019-05-06 12:00:00,185.36,185.38,183.76,183.76,11620.0,185.36,185.38,183.76,183.76,11620.0
2019-05-06 12:30:00,183.84,184.5,183.29,183.29,9196.0,183.84,184.5,183.29,183.29,9196.0
2019-05-06 13:00:00,183.12,184.05,182.73,183.9,8979.0,183.12,184.05,182.73,183.9,8979.0
2019-05-06 13:30:00,183.81,184.1,183.35,183.98,9020.0,183.81,184.1,183.35,183.98,9020.0
2019-05-06 14:00:00,184.0,185.0,183.92,184.8,16955.0,184.0,185.0,183.92,184.8,16955.0
2019-05-06 14:30:00,184.74,186.31,184.74,185.97,18621.0,184.74,186.31,184.74,185.97,18621.0
2019-05-06 15:00:00,186.05,186.11,185.29,185.31,15731.0,186.05,186.11,185.29,185.31,15731.0
2019-05-06 15:30:00,185.36,186.27,185.04,186.1,59891.0,185.36,186.27,185.04,186.1,59891.0
2019-05-07 09:30:00,183.18,184.19,180.27,181.5,32109.0,183.18,184.19,180.27,181.5,32109.0
2019-05-07 10:00:00,181.68,181.9,180.24,180.97,30030.0,181.68,181.9,180.24,180.97,30030.0
2019-05-07 10:30:00,180.95,181.21,178.52,179.68,27843.0,180.95,181.21,178.52,179.68,27843.0
2019-05-07 11:00:00,179.4,181.49,178.48,180.74,21596.0,179.4,181.49,178.48,180.74,21596.0
2019-05-07 11:30:00,181.2,182.23,180.76,181.78,15198.0,181.2,182.23,180.76,181.78,15198.0
2019-05-07 12:00:00,181.71,183.49,181.67,183.12,21343.0,181.71,183.49,181.67,183.12,21343.0
2019-05-07 12:30:00,182.96,183.25,181.73,181.76,16273.0,182.96,183.25,181.73,181.76,16273.0
2019-05-07 13:00:00,181.76,181.9,179.01,179.51,24250.0,181.76,181.9,179.01,179.51,24250.0
2019-05-07 13:30:00,179.4,180.62,179.1,180.43,17753.0,179.4,180.62,179.1,180.43,17753.0
2019-05-07 14:00:00,180.36,180.38,178.8,178.93,24110.0,180.36,180.38,178.8,178.93,24110.0
2019-05-07 14:30:00,178.78,180.58,178.14,180.33,42026.0,178.78,180.58,178.14,180.33,42026.0
2019-05-07 15:00:00,180.37,181.45,180.05,181.26,48789.0,180.37,181.45,180.05,181.26,48789.0
2019-05-07 15:30:00,181.26,182.12,180.0,181.92,100977.0,181.26,182.12,180.0,181.92,100977.0
2019-05-08 09:30:00,177.5,180.0,173.1,176.88,217544.0,177.5,180.0,173.1,176.88,217544.0
2019-05-08 10:00:00,176.9,180.61,176.9,177.69,53639.0,176.9,180.61,176.9,177.69,53639.0
2019-05-08 10:30:00,177.95,179.11,176.68,178.03,33966.0,177.95,179.11,176.68,178.03,33966.0
2019-05-08 11:00:00,178.11,179.5,177.07,177.56,37729.0,178.11,179.5,177.07,177.56,37729.0
2019-05-08 11:30:00,177.58,177.93,175.45,176.54,32050.0,177.58,177.93,175.45,176.54,32050.0
2019-05-08 12:00:00,176.35,177.32,176.22,177.32,53385.0,176.35,177.32,176.22,177.32,53385.0
2019-05-08 12:30:00,177.21,179.57,177.01,179.17,52749.0,177.21,179.57,177.01,179.17,52749.0
2019-05-08 13:00:00,179.43,180.27,178.97,180.27,20745.0,179.43,180.27,178.97,180.27,20745.0
2019-05-08 13:30:00,180.19,182.06,179.97,182.03,32256.0,180.19,182.06,179.97,182.03,32256.0
2019-05-08 14:00:00,182.0,182.01,180.56,181.75,41062.0,182.0,182.01,180.56,181.75,41062.0
2019-05-08 14:30:00,181.85,181.85,179.98,180.02,15124.0,181.85,181.85,179.98,180.02,15124.0
2019-05-08 15:00:00,180.1,181.52,180.07,181.46,18862.0,180.1,181.52,180.07,181.46,18862.0
2019-05-08 15:30:00,181.4,182.0,179.55,179.55,99570.0,181.4,182.0,179.55,179.55,99570.0
2019-05-09 09:30:00,178.43,178.43,175.7,176.54,27283.0,178.43,178.43,175.7,176.54,27283.0
2019-05-09 10:00:00,176.53,176.53,174.05,175.15,34734.0,176.53,176.53,174.05,175.15,34734.0
2019-05-09 10:30:00,174.96,178.66,174.79,178.16,27406.0,174.96,178.66,174.79,178.16,27406.0
2019-05-09 11:00:00,178.24,179.84,178.13,178.13,12744.0,178.24,179.84,178.13,178.13,12744.0
2019-05-09 11:30:00,178.49,180.91,178.39,180.75,12241.0,178.49,180.91,178.39,180.75,12241.0
2019-05-09 12:00:00,180.49,181.39,179.94,181.22,15977.0,180.49,181.39,179.94,181.22,15977.0
2019-05-09 12:30:00,181.19,183.7,181.05,181.57,27427.0,181.19,183.7,181.05,181.57,27427.0
2019-05-09 13:00:00,181.51,181.66,180.18,180.8,14564.0,181.51,181.66,180.18,180.8,14564.0
2019-05-09 13:30:00,180.63,182.18,180.5,181.53,14282.0,180.63,182.18,180.5,181.53,14282.0
2019-05-09 14:00:00,181.47,181.82,180.82,181.79,15759.0,181.47,181.82,180.82,181.79,15759.0
2019-05-09 14:30:00,181.87,182.2,180.63,180.82,13786.0,181.87,182.2,180.63,180.82,13786.0
2019-05-09 15:00:00,180.74,181.3,180.15,181.21,26150.0,180.74,181.3,180.15,181.21,26150.0
2019-05-09 15:30:00,181.15,182.51,181.14,181.89,54626.0,181.15,182.51,181.14,181.89,54626.0
2019-05-10 09:30:00,179.74,183.15,179.63,181.85,28139.0,179.74,183.15,179.63,181.85,28139.0
2019-05-10 10:00:00,181.36,181.36,178.73,179.2,33043.0,181.36,181.36,178.73,179.2,33043.0
2019-05-10 10:30:00,179.02,179.35,176.87,177.36,28269.0,179.02,179.35,176.87,177.36,28269.0
2019-05-10 11:00:00,177.31,178.05,176.42,176.75,20349.0,177.31,178.05,176.42,176.75,20349.0
2019-05-10 11:30:00,176.61,177.26,175.56,176.97,13800.0,176.61,177.26,175.56,176.97,13800.0
2019-05-10 12:00:00,176.98,179.86,176.98,179.68,17852.0,176.98,179.86,176.98,179.68,17852.0
2019-05-10 12:30:00,179.76,180.63,179.4,180.63,29271.0,179.76,180.63,179.4,180.63,29271.0
2019-05-10 13:00:00,180.24,181.2,180.24,180.82,11288.0,180.24,181.2,180.24,180.82,11288.0
2019-05-10 13:30:00,180.92,181.72,180.79,181.2,16894.0,180.92,181.72,180.79,181.2,16894.0
2019-05-10 14:00:00,181.29,181.47,179.86,180.43,12521.0,181.29,181.47,179.86,180.43,12521.0
2019-05-10 14:30:00,180.73,181.33,180.55,181.25,8364.0,180.73,181.33,180.55,181.25,8364.0
2019-05-10 15:00:00,181.35,182.81,181.2,182.81,14444.0,181.35,182.81,181.2,182.81,14444.0
2019-05-10 15:30:00,182.62,182.62,180.78,181.73,37381.0,182.62,182.62,180.78,181.73,37381.0
2019-05-13 09:30:00,176.45,179.11,174.76,175.55,34233.0,176.45,179.11,174.76,175.55,34233.0
2019-05-13 10:00:00,175.55,176.54,174.48,176.17,42529.0,175.55,176.54,174.48,176.17,42529.0
2019-05-13 10:30:00,176.05,177.16,175.62,176.66,12408.0,176.05,177.16,175.62,176.66,12408.0
2019-05-13 11:00:00,176.87,177.23,176.03,176.35,22932.0,176.87,177.23,176.03,176.35,22932.0
2019-05-13 11:30:00,176.41,176.65,175.06,176.03,13319.0,176.41,176.65,175.06,176.03,13319.0
2019-05-13 12:00:00,175.64,175.64,174.48,174.79,10370.0,175.64,175.64,174.48,174.79,10370.0
2019-05-13 12:30:00,174.62,174.8,173.9,173.93,14142.0,174.62,174.8,173.9,173.93,14142.0
2019-05-13 13:00:00,173.8,173.94,173.1,173.57,6441.0,173.8,173.94,173.1,173.57,6441.0
2019-05-13 13:30:00,173.54,175.23,173.5,175.2,7856.0,173.54,175.23,173.5,175.2,7856.0
2019-05-13 14:00:00,175.06,175.94,174.13,175.6,8448.0,175.06,175.94,174.13,175.6,8448.0
2019-05-13 14:30:00,175.67,176.0,174.92,175.41,9735.0,175.67,176.0,174.92,175.41,9735.0
2019-05-13 15:00:00,175.77,175.77,173.61,173.78,25819.0,175.77,175.77,173.61,173.78,25819.0
2019-05-13 15:30:00,173.89,174.2,172.91,174.04,73094.0,173.89,174.2,172.91,174.04,73094.0
2019-05-14 09:30:00,175.73,177.81,174.51,176.72,19805.0,175.73,177.81,174.51,176.72,19805.0
2019-05-14 10:00:00,176.96,178.38,176.67,178.34,20066.0,176.96,178.38,176.67,178.34,20066.0
2019-05-14 10:30:00,178.35,178.37,177.2,177.32,9493.0,178.35,178.37,177.2,177.32,9493.0
2019-05-14 11:00:00,177.18,177.84,176.15,177.36,10771.0,177.18,177.84,176.15,177.36,10771.0
2019-05-14 11:30:00,177.5,178.73,177.25,178.2,9802.0,177.5,178.73,177.25,178.2,9802.0
2019-05-14 12:00:00,178.38,179.2,178.14,178.93,15623.0,178.38,179.2,178.14,178.93,15623.0
2019-05-14 12:30:00,178.93,179.29,178.81,178.93,10027.0,178.93,179.29,178.81,178.93,10027.0
2019-05-14 13:00:00,179.0,179.46,178.92,179.25,8650.0,179.0,179.46,178.92,179.25,8650.0
2019-05-14 13:30:00,179.31,179.8,179.26,179.61,7043.0,179.31,179.8,179.26,179.61,7043.0
2019-05-14 14:00:00,179.67,179.75,179.05,179.56,8521.0,179.67,179.75,179.05,179.56,8521.0
2019-05-14 14:30:00,179.56,180.29,178.96,179.4,13477.0,179.56,180.29,178.96,179.4,13477.0
2019-05-14 15:00:00,179.33,179.62,179.03,179.32,37043.0,179.33,179.62,179.03,179.32,37043.0
2019-05-14 15:30:00,179.27,179.62,178.66,179.24,46313.0,179.27,179.62,178.66,179.24,46313.0
2019-05-15 09:30:00,176.2,179.17,175.25,179.13,30103.0,176.2,179.17,175.25,179.13,30103.0
2019-05-15 10:00:00,179.27,180.62,178.54,180.0,25691.0,179.27,180.62,178.54,180.0,25691.0
2019-05-15 10:30:00,180.55,181.82,180.0,181.75,23635.0,180.55,181.82,180.0,181.75,23635.0
2019-05-15 11:00:00,181.25,182.55,180.73,182.55,25670.0,181.25,182.55,180.73,182.55,25670.0
2019-05-15 11:30:00,182.67,183.0,181.64,182.21,10152.0,182.67,183.0,181.64,182.21,10152.0
2019-05-15 12:00:00,182.52,183.26,182.01,182.43,14074.0,182.52,183.26,182.01,182.43,14074.0
2019-05-15 12:30:00,182.0,182.4,181.22,181.22,14723.0,182.0,182.4,181.22,181.22,14723.0
2019-05-15 13:00:00,180.95,181.7,180.95,181.29,6526.0,180.95,181.7,180.95,181.29,6526.0
2019-05-15 13:30:00,181.34,182.0,181.19,182.0,6576.0,181.34,182.0,181.19,182.0,6576.0
2019-05-15 14:00:00,182.21,182.55,181.28,181.94,13311.0,182.21,182.55,181.28,181.94,13311.0
2019-05-15 14:30:00,181.94,182.35,181.75,182.02,8937.0,181.94,182.35,181.75,182.02,8937.0
2019-05-15 15:00:00,182.02,182.3,181.91,182.17,9943.0,182.02,182.3,181.91,182.17,9943.0
2019-05-15 15:30:00,182.14,182.22,181.38,181.38,37523.0,182.14,182.22,181.38,181.38,37523.0
2019-05-16 09:30:00,182.19,190.47,182.04,190.05,89738.0,182.19,190.47,182.04,190.05,89738.0
2019-05-16 10:00:00,190.24,190.33,188.66,189.95,46288.0,190.24,190.33,188.66,189.95,46288.0
2019-05-16 10:30:00,190.19,191.27,190.03,191.27,25703.0,190.19,191.27,190.03,191.27,25703.0
2019-05-16 11:00:00,191.33,191.96,191.24,191.56,25249.0,191.33,191.96,191.24,191.56,25249.0
2019-05-16 11:30:00,191.71,192.28,191.33,192.18,14923.0,191.71,192.28,191.33,192.18,14923.0
2019-05-16 12:00:00,192.0,192.49,191.57,191.58,24982.0,192.0,192.49,191.57,191.58,24982.0
2019-05-16 12:30:00,191.49,191.8,190.38,190.93,17864.0,191.49,191.8,190.38,190.93,17864.0
2019-05-16 13:00:00,190.93,191.55,190.9,191.4,21193.0,190.93,191.55,190.9,191.4,21193.0
2019-05-16 13:30:00,191.27,191.74,191.14,191.71,27818.0,191.27,191.74,191.14,191.71,27818.0
2019-05-16 14:00:00,191.64,191.7,190.86,191.4,10725.0,191.64,191.7,190.86,191.4,10725.0
2019-05-16 14:30:00,191.68,192.15,191.2,191.64,18847.0,191.68,192.15,191.2,191.64,18847.0
2019-05-16 15:00:00,191.5,191.8,190.71,191.07,25427.0,191.5,191.8,190.71,191.07,25427.0
2019-05-16 15:30:00,191.02,191.11,190.31,190.64,74720.0,191.02,191.11,190.31,190.64,74720.0
2019-05-17 09:30:00,188.11,189.05,186.64,188.21,36485.0,188.11,189.05,186.64,188.21,36485.0
2019-05-17 10:00:00,187.97,189.1,186.21,188.81,18161.0,187.97,189.1,186.21,188.81,18161.0
2019-05-17 10:30:00,189.03,190.59,187.96,190.2,16030.0,189.03,190.59,187.96,190.2,16030.0
2019-05-17 11:00:00,190.44,191.06,189.51,189.71,12122.0,190.44,191.06,189.51,189.71,12122.0
2019-05-17 11:30:00,189.71,189.87,187.41,188.13,18336.0,189.71,189.87,187.41,188.13,18336.0
2019-05-17 12:00:00,187.94,187.95,187.15,187.49,6889.0,187.94,187.95,187.15,187.49,6889.0
2019-05-17 12:30:00,187.24,188.14,187.0,187.97,10366.0,187.24,188.14,187.0,187.97,10366.0
2019-05-17 13:00:00,188.0,189.0,187.97,188.6,10281.0,188.0,189.0,187.97,188.6,10281.0
2019-05-17 13:30:00,188.44,189.24,188.22,189.24,8564.0,188.44,189.24,188.22,189.24,8564.0
2019-05-17 14:00:00,189.29,189.48,188.79,189.48,11586.0,189.29,189.48,188.79,189.48,11586.0
2019-05-17 14:30:00,189.53,190.09,189.37,190.04,21240.0,189.53,190.09,189.37,190.04,21240.0
2019-05-17 15:00:00,189.95,189.95,187.41,188.01,16997.0,189.95,189.95,187.41,188.01,16997.0
2019-05-17 15:30:00,188.01,188.36,187.34,187.7,53592.0,188.01,188.36,187.34,187.7,53592.0
2019-05-20 09:30:00,185.73,185.85,182.5,184.2,29819.0,185.73,185.85,182.5,184.2,29819.0
2019-05-20 10:00:00,183.84,183.84,181.42,183.28,32015.0,183.84,183.84,181.42,183.28,32015.0
2019-05-20 10:30:00,183.09,184.39,182.31,183.79,17438.0,183.09,184.39,182.31,183.79,17438.0
2019-05-20 11:00:00,184.67,184.67,183.67,184.32,6318.0,184.67,184.67,183.67,184.32,6318.0
2019-05-20 11:30:00,184.21,184.73,183.33,184.23,9820.0,184.21,184.73,183.33,184.23,9820.0
2019-05-20 12:00:00,184.06,185.8,183.96,184.77,11422.0,184.06,185.8,183.96,184.77,11422.0
2019-05-20 12:30:00,184.97,185.35,183.5,183.5,16506.0,184.97,185.35,183.5,183.5,16506.0
2019-05-20 13:00:00,183.29,184.3,183.29,184.03,7115.0,183.29,184.3,183.29,184.03,7115.0
2019-05-20 13:30:00,184.29,184.55,183.46,183.62,16092.0,184.29,184.55,183.46,183.62,16092.0
2019-05-20 14:00:00,183.56,183.69,182.98,183.25,8231.0,183.56,183.69,182.98,183.25,8231.0
2019-05-20 14:30:00,183.15,183.31,181.83,182.33,9356.0,183.15,183.31,181.83,182.33,9356.0
2019-05-20 15:00:00,182.28,183.0,181.6,183.0,12304.0,182.28,183.0,181.6,183.0,12304.0
2019-05-20 15:30:00,182.85,184.03,182.73,183.8,30603.0,182.85,184.03,182.73,183.8,30603.0
2019-05-21 09:30:00,187.16,189.35,186.85,187.25,35963.0,187.16,189.35,186.85,187.25,35963.0
2019-05-21 10:00:00,187.54,188.3,186.14,186.87,12205.0,187.54,188.3,186.14,186.87,12205.0
2019-05-21 10:30:00,186.97,188.23,186.59,187.76,15624.0,186.97,188.23,186.59,187.76,15624.0
2019-05-21 11:00:00,187.84,188.87,187.58,188.08,19038.0,187.84,188.87,187.58,188.08,19038.0
2019-05-21 11:30:00,187.97,188.93,187.85,188.11,19029.0,187.97,188.93,187.85,188.11,19029.0
2019-05-21 12:00:00,188.17,188.36,187.55,187.74,9649.0,188.17,188.36,187.55,187.74,9649.0
2019-05-21 12:30:00,187.55,187.55,186.96,187.07,6408.0,187.55,187.55,186.96,187.07,6408.0
2019-05-21 13:00:00,186.99,187.77,186.95,187.35,12420.0,186.99,187.77,186.95,187.35,12420.0
2019-05-21 13:30:00,187.34,188.46,187.34,188.46,7435.0,187.34,188.46,187.34,188.46,7435.0
2019-05-21 14:00:00,188.22,188.88,188.21,188.49,12512.0,188.22,188.88,188.21,188.49,12512.0
2019-05-21 14:30:00,188.39,188.91,188.17,188.48,9232.0,188.39,188.91,188.17,188.48,9232.0
2019-05-21 15:00:00,188.45,188.83,188.36,188.42,15142.0,188.45,188.83,188.36,188.42,15142.0
2019-05-21 15:30:00,188.46,188.81,188.31,188.72,39537.0,188.46,188.81,188.31,188.72,39537.0
2019-05-22 09:30:00,187.34,191.66,187.34,190.91,30634.0,187.34,191.66,187.34,190.91,30634.0
2019-05-22 10:00:00,190.82,192.16,190.11,191.65,11203.0,190.82,192.16,190.11,191.65,11203.0
2019-05-22 10:30:00,191.65,191.96,191.23,191.61,11983.0,191.65,191.96,191.23,191.61,11983.0
2019-05-22 11:00:00,191.16,191.37,190.5,190.8,10253.0,191.16,191.37,190.5,190.8,10253.0
2019-05-22 11:30:00,191.04,191.26,189.99,190.76,5755.0,191.04,191.26,189.99,190.76,5755.0
2019-05-22 12:00:00,190.59,190.75,190.28,190.62,4371.0,190.59,190.75,190.28,190.62,4371.0
2019-05-22 12:30:00,190.52,190.52,189.62,189.86,6198.0,190.52,190.52,189.62,189.86,6198.0
2019-05-22 13:00:00,189.84,189.91,189.19,189.19,5558.0,189.84,189.91,189.19,189.19,5558.0
2019-05-22 13:30:00,189.18,190.12,188.71,189.84,5391.0,189.18,190.12,188.71,189.84,5391.0
2019-05-22 14:00:00,189.73,189.86,189.43,189.54,5903.0,189.73,189.86,189.43,189.54,5903.0
2019-05-22 14:30:00,189.62,189.84,189.01,189.17,5332.0,189.62,189.84,189.01,189.17,5332.0
2019-05-22 15:00:00,189.14,189.73,188.95,189.46,6885.0,189.14,189.73,188.95,189.46,6885.0
2019-05-22 15:30:00,189.37,189.45,188.4,188.75,29887.0,189.37,189.45,188.4,188.75,29887.0
2019-05-23 09:30:00,185.99,185.99,180.66,182.94,38664.0,185.99,185.99,180.66,182.94,38664.0
2019-05-23 10:00:00,182.71,183.65,181.23,183.27,23441.0,182.71,183.65,181.23,183.27,23441.0
2019-05-23 10:30:00,183.31,183.89,182.82,183.62,13389.0,183.31,183.89,182.82,183.62,13389.0
2019-05-23 11:00:00,183.56,183.63,181.72,182.62,18681.0,183.56,183.63,181.72,182.62,18681.0
2019-05-23 11:30:00,182.51,182.51,181.2,181.22,10408.0,182.51,182.51,181.2,181.22,10408.0
2019-05-23 12:00:00,181.0,181.33,179.76,180.53,21569.0,181.0,181.33,179.76,180.53,21569.0
2019-05-23 12:30:00,180.54,180.89,179.69,179.96,11732.0,180.54,180.89,179.69,179.96,11732.0
2019-05-23 13:00:00,180.09,181.76,179.97,181.17,15330.0,180.09,181.76,179.97,181.17,15330.0
2019-05-23 13:30:00,181.16,181.53,180.02,180.61,17925.0,181.16,181.53,180.02,180.61,17925.0
2019-05-23 14:00:00,180.68,180.97,179.68,180.32,22109.0,180.68,180.97,179.68,180.32,22109.0
2019-05-23 14:30:00,180.38,181.08,180.2,181.01,11427.0,180.38,181.08,180.2,181.01,11427.0
2019-05-23 15:00:00,181.05,182.69,180.82,182.28,30052.0,181.05,182.69,180.82,182.28,30052.0
2019-05-23 15:30:00,182.27,183.47,182.27,183.41,72471.0,182.27,183.47,182.27,183.41,72471.0
2019-05-24 09:30:00,184.36,186.6,184.36,185.53,17135.0,184.36,186.6,184.36,185.53,17135.0
2019-05-24 10:00:00,186.11,186.2,184.52,184.97,11219.0,186.11,186.2,184.52,184.97,11219.0
2019-05-24 10:30:00,184.52,184.75,181.1,181.47,28990.0,184.52,184.75,181.1,181.47,28990.0
2019-05-24 11:00:00,181.74,182.64,181.13,181.34,12659.0,181.74,182.64,181.13,181.34,12659.0
2019-05-24 11:30:00,181.32,182.73,181.32,182.39,11140.0,181.32,182.73,181.32,182.39,11140.0
2019-05-24 12:00:00,182.42,183.15,182.31,183.15,3312.0,182.42,183.15,182.31,183.15,3312.0
2019-05-24 12:30:00,183.41,183.8,182.91,183.25,3850.0,183.41,183.8,182.91,183.25,3850.0
2019-05-24 13:00:00,183.46,183.95,183.12,183.36,3107.0,183.46,183.95,183.12,183.36,3107.0
2019-05-24 13:30:00,183.46,184.12,182.67,183.85,16483.0,183.46,184.12,182.67,183.85,16483.0
2019-05-24 14:00:00,183.74,184.37,183.28,184.05,7572.0,183.74,184.37,183.28,184.05,7572.0
2019-05-24 14:30:00,184.26,184.26,183.55,183.92,12114.0,184.26,184.26,183.55,183.92,12114.0
2019-05-24 15:00:00,183.81,184.17,183.55,183.96,13247.0,183.81,184.17,183.55,183.96,13247.0
2019-05-24 15:30:00,184.01,184.01,182.83,183.21,43241.0,184.01,184.01,182.83,183.21,43241.0
2019-05-28 09:30:00,184.45,187.97,184.45,187.03,20729.0,184.45,187.97,184.45,187.03,20729.0
2019-05-28 10:00:00,187.35,187.77,185.7,186.24,10667.0,187.35,187.77,185.7,186.24,10667.0
2019-05-28 10:30:00,186.06,186.15,184.98,185.13,4550.0,186.06,186.15,184.98,185.13,4550.0
2019-05-28 11:00:00,185.11,186.57,185.1,185.93,5401.0,185.11,186.57,185.1,185.93,5401.0
2019-05-28 11:30:00,185.57,186.4,185.22,186.4,6176.0,185.57,186.4,185.22,186.4,6176.0
2019-05-28 12:00:00,186.21,187.18,186.21,186.9,8636.0,186.21,187.18,186.21,186.9,8636.0
2019-05-28 12:30:00,187.24,187.57,186.7,187.27,9091.0,187.24,187.57,186.7,187.27,9091.0
2019-05-28 13:00:00,187.39,187.47,186.55,186.75,12163.0,187.39,187.47,186.55,186.75,12163.0
2019-05-28 13:30:00,186.51,187.29,186.27,187.08,14469.0,186.51,187.29,186.27,187.08,14469.0
2019-05-28 14:00:00,187.01,187.14,186.2,186.2,5483.0,187.01,187.14,186.2,186.2,5483.0
2019-05-28 14:30:00,186.19,186.49,185.21,185.91,14178.0,186.19,186.49,185.21,185.91,14178.0
2019-05-28 15:00:00,185.71,185.74,184.74,184.83,15602.0,185.71,185.74,184.74,184.83,15602.0
2019-05-28 15:30:00,184.82,186.65,184.82,185.86,34137.0,184.82,186.65,184.82,185.86,34137.0
2019-05-29 09:30:00,183.78,183.88,179.15,179.85,59349.0,183.78,183.88,179.15,179.85,59349.0
2019-05-29 10:00:00,179.85,181.75,179.51,180.97,24626.0,179.85,181.75,179.51,180.97,24626.0
2019-05-29 10:30:00,181.06,181.25,179.73,179.73,19030.0,181.06,181.25,179.73,179.73,19030.0
2019-05-29 11:00:00,179.68,180.03,178.6,179.04,21621.0,179.68,180.03,178.6,179.04,21621.0
2019-05-29 11:30:00,179.12,179.34,176.73,177.22,25551.0,179.12,179.34,176.73,177.22,25551.0
2019-05-29 12:00:00,177.25,177.77,177.02,177.44,25300.0,177.25,177.77,177.02,177.44,25300.0
2019-05-29 12:30:00,177.61,178.2,177.45,177.54,16933.0,177.61,178.2,177.45,177.54,16933.0
2019-05-29 13:00:00,177.63,178.26,177.06,177.54,32427.0,177.63,178.26,177.06,177.54,32427.0
2019-05-29 13:30:00,177.62,178.82,177.39,178.0,6568.0,177.62,178.82,177.39,178.0,6568.0
2019-05-29 14:00:00,178.25,178.37,177.62,177.93,13007.0,178.25,178.37,177.62,177.93,13007.0
2019-05-29 14:30:00,177.92,177.92,176.29,176.76,22360.0,177.92,177.92,176.29,176.76,22360.0
2019-05-29 15:00:00,176.68,176.73,176.07,176.16,26900.0,176.68,176.73,176.07,176.16,26900.0
2019-05-29 15:30:00,176.11,176.64,175.43,175.79,74216.0,176.11,176.64,175.43,175.79,74216.0
2019-05-30 09:30:00,177.23,179.13,176.3,177.39,20055.0,177.23,179.13,176.3,177.39,20055.0
2019-05-30 10:00:00,177.36,178.95,177.35,177.63,18026.0,177.36,178.95,177.35,177.63,18026.0
2019-05-30 10:30:00,177.68,178.48,176.54,177.26,19939.0,177.68,178.48,176.54,177.26,19939.0
2019-05-30 11:00:00,177.24,177.81,176.52,177.22,17085.0,177.24,177.81,176.52,177.22,17085.0
2019-05-30 11:30:00,177.25,177.25,176.62,177.08,8000.0,177.25,177.25,176.62,177.08,8000.0
2019-05-30 12:00:00,177.09,177.19,176.45,176.62,8212.0,177.09,177.19,176.45,176.62,8212.0
2019-05-30 12:30:00,176.63,177.1,176.33,176.33,6080.0,176.63,177.1,176.33,176.33,6080.0
2019-05-30 13:00:00,176.11,176.29,175.14,175.31,9558.0,176.11,176.29,175.14,175.31,9558.0
2019-05-30 13:30:00,175.37,175.87,175.05,175.66,11331.0,175.37,175.87,175.05,175.66,11331.0
2019-05-30 14:00:00,175.75,176.01,175.37,175.37,10294.0,175.75,176.01,175.37,175.37,10294.0
2019-05-30 14:30:00,175.35,176.28,175.14,176.28,13016.0,175.35,176.28,175.14,176.28,13016.0
2019-05-30 15:00:00,176.28,176.42,175.37,176.42,16678.0,176.28,176.42,175.37,176.42,16678.0
2019-05-30 15:30:00,176.52,177.16,176.33,177.0,37580.0,176.52,177.16,176.33,177.0,37580.0
2019-05-31 09:30:00,173.16,174.68,171.4,174.38,78974.0,173.16,174.68,171.4,174.38,78974.0
2019-05-31 10:00:00,174.43,174.71,172.95,173.71,20639.0,174.43,174.71,172.95,173.71,20639.0
2019-05-31 10:30:00,173.74,174.87,173.32,174.49,22959.0,173.74,174.87,173.32,174.49,22959.0
2019-05-31 11:00:00,174.45,174.72,174.0,174.59,25973.0,174.45,174.72,174.0,174.59,25973.0
2019-05-31 11:30:00,174.56,175.31,174.15,174.76,19553.0,174.56,175.31,174.15,174.76,19553.0
2019-05-31 12:00:00,174.75,174.8,173.59,173.98,5045.0,174.75,174.8,173.59,173.98,5045.0
2019-05-31 12:30:00,173.79,174.39,173.52,173.52,5543.0,173.79,174.39,173.52,173.52,5543.0
2019-05-31 13:00:00,173.89,174.83,173.89,174.6,6000.0,173.89,174.83,173.89,174.6,6000.0
2019-05-31 13:30:00,174.66,174.73,174.03,174.15,6246.0,174.66,174.73,174.03,174.15,6246.0
2019-05-31 14:00:00,174.08,174.28,173.53,173.64,6900.0,174.08,174.28,173.53,173.64,6900.0
2019-05-31 14:30:00,173.73,173.88,173.09,173.17,10100.0,173.73,173.88,173.09,173.17,10100.0
2019-05-31 15:00:00,173.32,173.35,172.77,173.06,10111.0,173.32,173.35,172.77,173.06,10111.0
2019-05-31 15:30:00,172.92,173.38,172.77,173.33,45925.0,172.92,173.38,172.77,173.33,45925.0
2019-06-03 09:30:00,173.46,173.46,166.0,166.09,61012.0,173.46,173.46,166.0,166.09,61012.0
2019-06-03 10:00:00,166.12,167.26,165.6,166.81,38086.0,166.12,167.26,165.6,166.81,38086.0
2019-06-03 10:30:00,166.9,167.51,166.4,167.09,45205.0,166.9,167.51,166.4,167.09,45205.0
2019-06-03 11:00:00,167.26,167.7,166.23,166.83,25772.0,167.26,167.7,166.23,166.83,25772.0
2019-06-03 11:30:00,166.87,167.15,165.6,166.0,26325.0,166.87,167.15,165.6,166.0,26325.0
2019-06-03 12:00:00,165.99,165.99,163.15,163.15,39261.0,165.99,165.99,163.15,163.15,39261.0
2019-06-03 12:30:00,163.39,163.88,162.66,163.18,29268.0,163.39,163.88,162.66,163.18,29268.0
2019-06-03 13:00:00,163.09,164.46,162.61,163.69,35716.0,163.09,164.46,162.61,163.69,35716.0
2019-06-03 13:30:00,163.84,163.85,162.38,163.47,23654.0,163.84,163.85,162.38,163.47,23654.0
2019-06-03 14:00:00,163.33,163.73,161.76,162.09,21953.0,163.33,163.73,161.76,162.09,21953.0
2019-06-03 14:30:00,162.23,162.9,161.24,161.66,30926.0,162.23,162.9,161.24,161.66,30926.0
2019-06-03 15:00:00,161.62,161.62,159.81,160.48,45413.0,161.62,161.62,159.81,160.48,45413.0
2019-06-03 15:30:00,160.35,163.29,160.24,162.24,150598.0,160.35,163.29,160.24,162.24,150598.0
2019-06-04 09:30:00,165.0,165.2,162.07,162.5,59889.0,165.0,165.2,162.07,162.5,59889.0
2019-06-04 10:00:00,162.5,163.0,160.5,161.58,75376.0,162.5,163.0,160.5,161.58,75376.0
2019-06-04 10:30:00,161.59,162.4,160.2,161.0,61005.0,161.59,162.4,160.2,161.0,61005.0
2019-06-04 11:00:00,161.17,162.52,161.01,162.52,52396.0,161.17,162.52,161.01,162.52,52396.0
2019-06-04 11:30:00,162.65,162.75,161.91,161.94,26709.0,162.65,162.75,161.91,161.94,26709.0
2019-06-04 12:00:00,161.92,161.98,161.25,161.67,12343.0,161.92,161.98,161.25,161.67,12343.0
2019-06-04 12:30:00,161.56,162.82,161.37,162.71,24666.0,161.56,162.82,161.37,162.71,24666.0
2019-06-04 13:00:00,162.71,162.83,162.25,162.53,35272.0,162.71,162.83,162.25,162.53,35272.0
2019-06-04 13:30:00,162.53,163.04,162.04,163.02,27880.0,162.53,163.04,162.04,163.02,27880.0
2019-06-04 14:00:00,162.92,163.24,162.5,163.24,29562.0,162.92,163.24,162.5,163.24,29562.0
2019-06-04 14:30:00,163.08,163.78,162.56,163.04,34158.0,163.08,163.78,162.56,163.04,34158.0
2019-06-04 15:00:00,162.99,163.81,162.99,163.51,35709.0,162.99,163.81,162.99,163.51,35709.0
2019-06-04 15:30:00,163.51,164.72,163.42,164.63,61023.0,163.51,164.72,163.42,164.63,61023.0
2019-06-05 09:30:00,166.75,166.75,163.47,164.59,30479.0,166.75,166.75,163.47,164.59,30479.0
2019-06-05 10:00:00,165.68,165.87,161.9,161.92,21422.0,165.68,165.87,161.9,161.92,21422.0
2019-06-05 10:30:00,162.09,162.61,160.93,162.18,39416.0,162.09,162.61,160.93,162.18,39416.0
2019-06-05 11:00:00,161.95,164.44,161.77,164.23,85392.0,161.95,164.44,161.77,164.23,85392.0
2019-06-05 11:30:00,164.09,165.69,163.85,165.49,29388.0,164.09,165.69,163.85,165.49,29388.0
2019-06-05 12:00:00,165.55,165.74,165.02,165.66,8494.0,165.55,165.74,165.02,165.66,8494.0
2019-06-05 12:30:00,165.81,165.83,165.24,165.4,7199.0,165.81,165.83,165.24,165.4,7199.0
2019-06-05 13:00:00,165.44,167.45,165.43,166.73,16771.0,165.44,167.45,165.43,166.73,16771.0
2019-06-05 13:30:00,166.67,166.97,166.14,166.83,8919.0,166.67,166.97,166.14,166.83,8919.0
2019-06-05 14:00:00,166.84,167.83,166.77,167.77,19746.0,166.84,167.83,166.77,167.77,19746.0
2019-06-05 14:30:00,167.86,168.91,167.74,168.68,29754.0,167.86,168.91,167.74,168.68,29754.0
2019-06-05 15:00:00,168.58,169.0,168.37,168.71,39304.0,168.58,169.0,168.37,168.71,39304.0
2019-06-05 15:30:00,168.65,169.71,168.27,169.41,74238.0,168.65,169.71,168.27,169.41,74238.0
2019-06-06 09:30:00,168.72,169.3,166.52,167.54,24825.0,168.72,169.3,166.52,167.54,24825.0
2019-06-06 10:00:00,167.65,168.37,166.0,166.4,27717.0,167.65,168.37,166.0,166.4,27717.0
2019-06-06 10:30:00,166.25,166.72,165.77,166.38,26964.0,166.25,166.72,165.77,166.38,26964.0
2019-06-06 11:00:00,166.35,168.57,166.31,168.56,10697.0,166.35,168.57,166.31,168.56,10697.0
2019-06-06 11:30:00,168.54,169.67,167.95,169.02,14443.0,168.54,169.67,167.95,169.02,14443.0
2019-06-06 12:00:00,168.97,169.42,168.64,168.97,8554.0,168.97,169.42,168.64,168.97,8554.0
2019-06-06 12:30:00,168.94,169.51,168.86,169.0,7325.0,168.94,169.51,168.86,169.0,7325.0
2019-06-06 13:00:00,169.01,169.02,168.09,168.36,5158.0,169.01,169.02,168.09,168.36,5158.0
2019-06-06 13:30:00,168.36,168.92,168.08,168.84,7850.0,168.36,168.92,168.08,168.84,7850.0
2019-06-06 14:00:00,168.68,168.95,168.43,168.5,10403.0,168.68,168.95,168.43,168.5,10403.0
2019-06-06 14:30:00,168.62,169.7,168.62,169.38,10197.0,168.62,169.7,168.62,169.38,10197.0
2019-06-06 15:00:00,169.45,170.04,169.11,169.84,21081.0,169.45,170.04,169.11,169.84,21081.0
2019-06-06 15:30:00,169.84,170.14,168.96,169.09,51979.0,169.84,170.14,168.96,169.09,51979.0
2019-06-07 09:30:00,169.72,177.05,169.72,175.35,104733.0,169.72,177.05,169.72,175.35,104733.0
2019-06-07 10:00:00,175.57,176.44,172.5,174.34,52902.0,175.57,176.44,172.5,174.34,52902.0
2019-06-07 10:30:00,175.29,175.29,174.33,174.95,21319.0,175.29,175.29,174.33,174.95,21319.0
2019-06-07 11:00:00,174.76,174.79,173.27,173.27,17740.0,174.76,174.79,173.27,173.27,17740.0
2019-06-07 11:30:00,173.63,173.92,173.19,173.45,9536.0,173.63,173.92,173.19,173.45,9536.0
2019-06-07 12:00:00,173.39,173.81,172.96,173.76,10938.0,173.39,173.81,172.96,173.76,10938.0
2019-06-07 12:30:00,173.8,174.56,173.5,174.38,16646.0,173.8,174.56,173.5,174.38,16646.0
2019-06-07 13:00:00,174.5,175.4,174.49,175.13,18054.0,174.5,175.4,174.49,175.13,18054.0
2019-06-07 13:30:00,175.19,175.3,174.62,175.03,9456.0,175.19,175.3,174.62,175.03,9456.0
2019-06-07 14:00:00,174.98,174.98,174.51,174.81,10641.0,174.98,174.98,174.51,174.81,10641.0
2019-06-07 14:30:00,174.81,174.84,173.83,174.0,12271.0,174.81,174.84,173.83,174.0,12271.0
2019-06-07 15:00:00,173.97,174.61,173.95,174.48,15707.0,173.97,174.61,173.95,174.48,15707.0
2019-06-07 15:30:00,174.52,174.79,173.93,174.32,73132.0,174.52,174.79,173.93,174.32,73132.0
2019-06-10 09:30:00,174.31,181.59,174.12,180.33,78023.0,174.31,181.59,174.12,180.33,78023.0
2019-06-10 10:00:00,180.33,181.17,178.85,179.18,20113.0,180.33,181.17,178.85,179.18,20113.0
2019-06-10 10:30:00,179.39,180.36,178.94,179.6,10846.0,179.39,180.36,178.94,179.6,10846.0
2019-06-10 11:00:00,179.42,179.79,178.83,179.39,14683.0,179.42,179.79,178.83,179.39,14683.0
2019-06-10 11:30:00,179.47,180.95,179.47,180.54,13504.0,179.47,180.95,179.47,180.54,13504.0
2019-06-10 12:00:00,180.35,180.35,178.8,178.81,9582.0,180.35,180.35,178.8,178.81,9582.0
2019-06-10 12:30:00,178.84,179.36,178.64,178.67,14483.0,178.84,179.36,178.64,178.67,14483.0
2019-06-10 13:00:00,178.59,179.86,178.59,179.05,13454.0,178.59,179.86,178.59,179.05,13454.0
2019-06-10 13:30:00,179.03,179.78,179.03,179.57,7958.0,179.03,179.78,179.03,179.57,7958.0
2019-06-10 14:00:00,179.56,179.64,177.72,178.53,14913.0,179.56,179.64,177.72,178.53,14913.0
2019-06-10 14:30:00,178.75,178.75,178.0,178.11,5500.0,178.75,178.75,178.0,178.11,5500.0
2019-06-10 15:00:00,178.11,178.56,177.47,177.54,11389.0,178.11,178.56,177.47,177.54,11389.0
2019-06-10 15:30:00,177.86,178.06,177.17,177.46,35768.0,177.86,178.06,177.17,177.46,35768.0
2019-06-11 09:30:00,180.0,180.0,175.58,176.89,19431.0,180.0,180.0,175.58,176.89,19431.0
2019-06-11 10:00:00,177.03,177.03,175.15,176.12,27173.0,177.03,177.03,175.15,176.12,27173.0
2019-06-11 10:30:00,176.02,176.21,174.25,174.96,11162.0,176.02,176.21,174.25,174.96,11162.0
2019-06-11 11:00:00,174.78,174.87,171.59,171.83,15014.0,174.78,174.87,171.59,171.83,15014.0
2019-06-11 11:30:00,171.84,172.03,169.63,170.77,27973.0,171.84,172.03,169.63,170.77,27973.0
2019-06-11 12:00:00,170.98,171.0,169.33,169.95,22341.0,170.98,171.0,169.33,169.95,22341.0
2019-06-11 12:30:00,170.09,170.41,168.9,169.19,30709.0,170.09,170.41,168.9,169.19,30709.0
2019-06-11 13:00:00,169.26,170.49,169.18,169.18,14422.0,169.26,170.49,169.18,169.18,14422.0
2019-06-11 13:30:00,169.22,170.58,169.06,170.34,15436.0,169.22,170.58,169.06,170.34,15436.0
2019-06-11 14:00:00,170.57,170.89,170.15,170.15,28791.0,170.57,170.89,170.15,170.15,28791.0
2019-06-11 14:30:00,170.18,170.38,169.44,170.07,39101.0,170.18,170.38,169.44,170.07,39101.0
2019-06-11 15:00:00,170.12,170.88,169.72,170.72,27228.0,170.12,170.88,169.72,170.72,27228.0
2019-06-11 15:30:00,170.65,171.28,170.14,170.15,88446.0,170.65,171.28,170.14,170.15,88446.0
2019-06-12 09:30:00,171.0,172.75,169.76,172.22,26791.0,171.0,172.75,169.76,172.22,26791.0
2019-06-12 10:00:00,172.21,172.53,170.75,171.08,25260.0,172.21,172.53,170.75,171.08,25260.0
2019-06-12 10:30:00,171.22,173.33,171.2,172.23,22593.0,171.22,173.33,171.2,172.23,22593.0
2019-06-12 11:00:00,172.13,172.49,171.28,171.81,15435.0,172.13,172.49,171.28,171.81,15435.0
2019-06-12 11:30:00,172.02,172.17,171.1,171.73,21485.0,172.02,172.17,171.1,171.73,21485.0
2019-06-12 12:00:00,171.81,172.74,171.81,172.6,11987.0,171.81,172.74,171.81,172.6,11987.0
2019-06-12 12:30:00,172.61,173.86,172.59,173.69,11882.0,172.61,173.86,172.59,173.69,11882.0
2019-06-12 13:00:00,173.67,173.84,173.32,173.84,15099.0,173.67,173.84,173.32,173.84,15099.0
2019-06-12 13:30:00,173.86,173.86,173.26,173.43,13438.0,173.86,173.86,173.26,173.43,13438.0
2019-06-12 14:00:00,173.39,173.75,172.87,173.1,16743.0,173.39,173.75,172.87,173.1,16743.0
2019-06-12 14:30:00,173.04,173.26,172.67,172.88,26628.0,173.04,173.26,172.67,172.88,26628.0
2019-06-12 15:00:00,172.94,173.61,172.9,173.44,33345.0,172.94,173.61,172.9,173.44,33345.0
2019-06-12 15:30:00,173.4,173.72,173.02,173.23,53214.0,173.4,173.72,173.02,173.23,53214.0
2019-06-13 09:30:00,173.49,174.46,171.31,172.56,19458.0,173.49,174.46,171.31,172.56,19458.0
2019-06-13 10:00:00,172.7,172.76,171.09,172.08,24203.0,172.7,172.76,171.09,172.08,24203.0
2019-06-13 10:30:00,172.02,172.94,171.79,172.38,14680.0,172.02,172.94,171.79,172.38,14680.0
2019-06-13 11:00:00,172.36,172.65,171.81,172.12,8320.0,172.36,172.65,171.81,172.12,8320.0
2019-06-13 11:30:00,172.2,172.9,172.09,172.63,7670.0,172.2,172.9,172.09,172.63,7670.0
2019-06-13 12:00:00,172.59,173.74,172.45,173.36,15438.0,172.59,173.74,172.45,173.36,15438.0
2019-06-13 12:30:00,173.31,174.21,173.1,174.21,6715.0,173.31,174.21,173.1,174.21,6715.0
2019-06-13 13:00:00,174.09,174.32,173.8,174.22,5892.0,174.09,174.32,173.8,174.22,5892.0
2019-06-13 13:30:00,174.15,174.22,173.81,174.14,22332.0,174.15,174.22,173.81,174.14,22332.0
2019-06-13 14:00:00,174.14,174.15,173.33,173.52,10904.0,174.14,174.15,173.33,173.52,10904.0
2019-06-13 14:30:00,173.4,173.6,172.94,173.54,10818.0,173.4,173.6,172.94,173.54,10818.0
2019-06-13 15:00:00,173.43,173.55,172.92,173.55,12537.0,173.43,173.55,172.92,173.55,12537.0
2019-06-13 15:30:00,173.64,174.0,173.15,173.99,33582.0,173.64,174.0,173.15,173.99,33582.0
2019-06-14 09:30:00,173.41,173.71,171.69,173.71,27190.0,173.41,173.71,171.69,173.71,27190.0
2019-06-14 10:00:00,173.49,174.32,173.35,173.61,12235.0,173.49,174.32,173.35,173.61,12235.0
2019-06-14 10:30:00,173.66,173.66,171.71,171.72,10904.0,173.66,173.66,171.71,171.72,10904.0
2019-06-14 11:00:00,171.59,172.64,171.15,172.64,18472.0,171.59,172.64,171.15,172.64,18472.0
2019-06-14 11:30:00,172.45,172.98,172.34,172.39,5801.0,172.45,172.98,172.34,172.39,5801.0
2019-06-14 12:00:00,172.4,172.41,171.78,171.91,9316.0,172.4,172.41,171.78,171.91,9316.0
2019-06-14 12:30:00,171.93,172.51,171.91,172.28,12385.0,171.93,172.51,171.91,172.28,12385.0
2019-06-14 13:00:00,172.23,172.23,171.73,171.85,7668.0,172.23,172.23,171.73,171.85,7668.0
2019-06-14 13:30:00,171.82,171.86,171.35,171.84,9209.0,171.82,171.86,171.35,171.84,9209.0
2019-06-14 14:00:00,171.73,171.93,171.51,171.81,7351.0,171.73,171.93,171.51,171.81,7351.0
2019-06-14 14:30:00,171.82,172.51,171.82,172.4,10250.0,171.82,172.51,171.82,172.4,10250.0
2019-06-14 15:00:00,172.48,172.86,172.26,172.55,34415.0,172.48,172.86,172.26,172.55,34415.0
2019-06-14 15:30:00,172.48,172.61,171.49,171.51,56190.0,172.48,172.61,171.49,171.51,56190.0
2019-06-17 09:30:00,173.47,177.84,172.4,177.2,30950.0,173.47,177.84,172.4,177.2,30950.0
2019-06-17 10:00:00,177.02,177.25,175.31,175.56,11477.0,177.02,177.25,175.31,175.56,11477.0
2019-06-17 10:30:00,175.72,176.44,174.79,176.32,18959.0,175.72,176.44,174.79,176.32,18959.0
2019-06-17 11:00:00,176.2,176.73,175.92,176.26,23015.0,176.2,176.73,175.92,176.26,23015.0
2019-06-17 11:30:00,176.2,176.2,174.41,174.56,26523.0,176.2,176.2,174.41,174.56,26523.0
2019-06-17 12:00:00,174.5,176.06,174.43,175.95,5150.0,174.5,176.06,174.43,175.95,5150.0
2019-06-17 12:30:00,175.91,176.24,175.46,175.56,9200.0,175.91,176.24,175.46,175.56,9200.0
2019-06-17 13:00:00,175.77,175.98,175.38,175.61,4856.0,175.77,175.98,175.38,175.61,4856.0
2019-06-17 13:30:00,175.34,176.08,175.34,175.96,8219.0,175.34,176.08,175.34,175.96,8219.0
2019-06-17 14:00:00,175.95,176.16,175.52,175.56,12822.0,175.95,176.16,175.52,175.56,12822.0
2019-06-17 14:30:00,175.69,175.75,175.08,175.22,17887.0,175.69,175.75,175.08,175.22,17887.0
2019-06-17 15:00:00,175.24,175.56,175.01,175.53,11758.0,175.24,175.56,175.01,175.53,11758.0
2019-06-17 15:30:00,175.46,175.5,174.76,174.93,42037.0,175.46,175.5,174.76,174.93,42037.0
2019-06-18 09:30:00,177.06,179.6,176.51,178.36,49460.0,177.06,179.6,176.51,178.36,49460.0
2019-06-18 10:00:00,178.25,179.6,177.99,179.36,19751.0,178.25,179.6,177.99,179.36,19751.0
2019-06-18 10:30:00,179.36,179.51,178.16,178.63,22732.0,179.36,179.51,178.16,178.63,22732.0
2019-06-18 11:00:00,178.89,178.89,177.81,177.81,10363.0,178.89,178.89,177.81,177.81,10363.0
2019-06-18 11:30:00,177.77,178.27,177.61,177.72,10400.0,177.77,178.27,177.61,177.72,10400.0
2019-06-18 12:00:00,177.6,178.07,177.48,177.58,6947.0,177.6,178.07,177.48,177.58,6947.0
2019-06-18 12:30:00,177.55,178.33,177.55,178.16,18755.0,177.55,178.33,177.55,178.16,18755.0
2019-06-18 13:00:00,177.92,177.92,177.12,177.31,6651.0,177.92,177.92,177.12,177.31,6651.0
2019-06-18 13:30:00,177.35,177.77,177.34,177.7,8914.0,177.35,177.77,177.34,177.7,8914.0
2019-06-18 14:00:00,177.84,178.23,177.81,178.05,4781.0,177.84,178.23,177.81,178.05,4781.0
2019-06-18 14:30:00,178.03,178.24,177.65,177.77,6530.0,178.03,178.24,177.65,177.77,6530.0
2019-06-18 15:00:00,177.82,178.4,177.77,178.25,17846.0,177.82,178.4,177.77,178.25,17846.0
2019-06-18 15:30:00,178.25,178.29,177.56,178.01,50639.0,178.25,178.29,177.56,178.01,50639.0
2019-06-19 09:30:00,179.57,180.99,178.54,179.86,24663.0,179.57,180.99,178.54,179.86,24663.0
2019-06-19 10:00:00,179.94,180.07,179.27,179.65,12798.0,179.94,180.07,179.27,179.65,12798.0
2019-06-19 10:30:00,179.57,179.85,179.11,179.65,21521.0,179.57,179.85,179.11,179.65,21521.0
2019-06-19 11:00:00,179.49,180.2,179.23,179.97,18701.0,179.49,180.2,179.23,179.97,18701.0
2019-06-19 11:30:00,180.02,180.64,179.51,180.6,21024.0,180.02,180.64,179.51,180.6,21024.0
2019-06-19 12:00:00,180.38,180.56,180.14,180.27,5488.0,180.38,180.56,180.14,180.27,5488.0
2019-06-19 12:30:00,180.38,180.73,180.31,180.49,6629.0,180.38,180.73,180.31,180.49,6629.0
2019-06-19 13:00:00,180.59,180.65,179.92,180.2,11693.0,180.59,180.65,179.92,180.2,11693.0
2019-06-19 13:30:00,180.12,180.32,179.5,179.67,6436.0,180.12,180.32,179.5,179.67,6436.0
2019-06-19 14:00:00,180.5,181.66,180.37,180.96,13865.0,180.5,181.66,180.37,180.96,13865.0
2019-06-19 14:30:00,181.02,181.61,180.55,180.89,14791.0,181.02,181.61,180.55,180.89,14791.0
2019-06-19 15:00:00,181.22,182.41,181.2,182.21,19722.0,181.22,182.41,181.2,182.21,19722.0
2019-06-19 15:30:00,182.24,183.0,182.07,182.92,57485.0,182.24,183.0,182.07,182.92,57485.0
2019-06-20 09:30:00,186.0,187.31,185.2,186.37,46238.0,186.0,187.31,185.2,186.37,46238.0
2019-06-20 10:00:00,186.08,186.54,184.78,184.94,19463.0,186.08,186.54,184.78,184.94,19463.0
2019-06-20 10:30:00,185.0,185.39,183.47,183.48,8508.0,185.0,185.39,183.47,183.48,8508.0
2019-06-20 11:00:00,183.35,184.73,183.35,183.95,11411.0,183.35,184.73,183.35,183.95,11411.0
2019-06-20 11:30:00,183.89,184.73,183.31,184.54,7900.0,183.89,184.73,183.31,184.54,7900.0
2019-06-20 12:00:00,184.64,184.77,182.36,183.44,9803.0,184.64,184.77,182.36,183.44,9803.0
2019-06-20 12:30:00,183.22,183.57,182.7,182.9,11258.0,183.22,183.57,182.7,182.9,11258.0
2019-06-20 13:00:00,182.74,183.74,182.74,183.68,4689.0,182.74,183.74,182.74,183.68,4689.0
2019-06-20 13:30:00,183.82,184.0,183.56,183.62,4916.0,183.82,184.0,183.56,183.62,4916.0
2019-06-20 14:00:00,183.47,183.99,183.46,183.5,6569.0,183.47,183.99,183.46,183.5,6569.0
2019-06-20 14:30:00,183.56,184.4,183.5,184.4,6418.0,183.56,184.4,183.5,184.4,6418.0
2019-06-20 15:00:00,184.33,184.4,183.63,184.1,8775.0,184.33,184.4,183.63,184.1,8775.0
2019-06-20 15:30:00,184.16,184.75,183.79,184.65,43766.0,184.16,184.75,183.79,184.65,43766.0
2019-06-21 09:30:00,183.2,184.23,181.79,182.58,43398.0,183.2,184.23,181.79,182.58,43398.0
2019-06-21 10:00:00,182.67,182.91,181.66,181.84,7611.0,182.67,182.91,181.66,181.84,7611.0
2019-06-21 10:30:00,181.92,182.86,181.64,182.55,12700.0,181.92,182.86,181.64,182.55,12700.0
2019-06-21 11:00:00,182.43,183.73,182.35,182.66,9334.0,182.43,183.73,182.35,182.66,9334.0
2019-06-21 11:30:00,182.8,182.8,181.11,181.21,7951.0,182.8,182.8,181.11,181.21,7951.0
2019-06-21 12:00:00,181.35,181.83,180.29,180.29,16098.0,181.35,181.83,180.29,180.29,16098.0
2019-06-21 12:30:00,180.24,180.75,180.09,180.39,7104.0,180.24,180.75,180.09,180.39,7104.0
2019-06-21 13:00:00,180.48,181.16,180.12,180.13,9834.0,180.48,181.16,180.12,180.13,9834.0
2019-06-21 13:30:00,180.13,180.21,179.5,180.06,6703.0,180.13,180.21,179.5,180.06,6703.0
2019-06-21 14:00:00,180.07,180.33,179.65,179.75,5665.0,180.07,180.33,179.65,179.75,5665.0
2019-06-21 14:30:00,179.68,179.68,179.29,179.29,6845.0,179.68,179.68,179.29,179.29,6845.0
2019-06-21 15:00:00,179.36,180.27,179.27,180.06,15177.0,179.36,180.27,179.27,180.06,15177.0
2019-06-21 15:30:00,180.06,180.07,178.5,178.7,63458.0,180.06,180.07,178.5,178.7,63458.0
2019-06-24 09:30:00,179.65,179.66,174.04,174.23,41840.0,179.65,179.66,174.04,174.23,41840.0
2019-06-24 10:00:00,174.45,175.6,173.45,173.57,21475.0,174.45,175.6,173.45,173.57,21475.0
2019-06-24 10:30:00,173.94,174.44,173.33,173.51,12524.0,173.94,174.44,173.33,173.51,12524.0
2019-06-24 11:00:00,173.53,174.04,173.09,173.39,15850.0,173.53,174.04,173.09,173.39,15850.0
2019-06-24 11:30:00,173.48,173.72,173.15,173.5,21043.0,173.48,173.72,173.15,173.5,21043.0
2019-06-24 12:00:00,173.5,173.79,171.38,171.46,31480.0,173.5,173.79,171.38,171.46,31480.0
2019-06-24 12:30:00,171.71,172.71,171.59,172.18,16485.0,171.71,172.71,171.59,172.18,16485.0
2019-06-24 13:00:00,172.3,172.43,171.89,172.25,9494.0,172.3,172.43,171.89,172.25,9494.0
2019-06-24 13:30:00,172.12,172.26,171.62,171.78,11329.0,172.12,172.26,171.62,171.78,11329.0
2019-06-24 14:00:00,171.68,171.85,171.25,171.33,6763.0,171.68,171.85,171.25,171.33,6763.0
2019-06-24 14:30:00,171.28,172.32,170.61,172.29,101785.0,171.28,172.32,170.61,172.29,101785.0
2019-06-24 15:00:00,172.18,172.63,171.9,172.21,20777.0,172.18,172.63,171.9,172.21,20777.0
2019-06-24 15:30:00,172.17,172.6,171.64,172.43,81108.0,172.17,172.6,171.64,172.43,81108.0
2019-06-25 09:30:00,172.49,174.31,171.72,174.3,26707.0,172.49,174.31,171.72,174.3,26707.0
2019-06-25 10:00:00,174.1,174.88,171.65,172.02,29438.0,174.1,174.88,171.65,172.02,29438.0
2019-06-25 10:30:00,171.9,171.94,169.71,170.01,24104.0,171.9,171.94,169.71,170.01,24104.0
2019-06-25 11:00:00,170.11,171.16,169.65,170.88,17459.0,170.11,171.16,169.65,170.88,17459.0
2019-06-25 11:30:00,170.77,171.92,170.77,171.11,30400.0,170.77,171.92,170.77,171.11,30400.0
2019-06-25 12:00:00,171.03,172.11,171.0,171.35,9766.0,171.03,172.11,171.0,171.35,9766.0
2019-06-25 12:30:00,171.41,171.41,170.11,170.38,44679.0,171.41,171.41,170.11,170.38,44679.0
2019-06-25 13:00:00,170.31,170.7,169.64,170.7,15765.0,170.31,170.7,169.64,170.7,15765.0
2019-06-25 13:30:00,170.6,171.54,170.32,170.33,39536.0,170.6,171.54,170.32,170.33,39536.0
2019-06-25 14:00:00,170.36,170.48,169.22,169.22,32367.0,170.36,170.48,169.22,169.22,32367.0
2019-06-25 14:30:00,169.13,169.15,168.0,168.91,26909.0,169.13,169.15,168.0,168.91,26909.0
2019-06-25 15:00:00,168.86,169.24,167.93,168.8,51674.0,168.86,169.24,167.93,168.8,51674.0
2019-06-25 15:30:00,168.72,169.44,168.31,168.55,61262.0,168.72,169.44,168.31,168.55,61262.0
2019-06-26 09:30:00,169.7,172.63,169.4,170.65,56883.0,169.7,172.63,169.4,170.65,56883.0
2019-06-26 10:00:00,170.6,171.15,168.71,170.0,45537.0,170.6,171.15,168.71,170.0,45537.0
2019-06-26 10:30:00,170.31,170.79,169.76,170.37,16520.0,170.31,170.79,169.76,170.37,16520.0
2019-06-26 11:00:00,170.37,170.44,169.04,169.92,22307.0,170.37,170.44,169.04,169.92,22307.0
2019-06-26 11:30:00,170.0,170.21,169.45,170.04,8774.0,170.0,170.21,169.45,170.04,8774.0
2019-06-26 12:00:00,170.04,170.38,169.94,170.27,6400.0,170.04,170.38,169.94,170.27,6400.0
2019-06-26 12:30:00,170.17,170.44,169.79,170.08,5697.0,170.17,170.44,169.79,170.08,5697.0
2019-06-26 13:00:00,170.06,170.27,169.83,169.83,6524.0,170.06,170.27,169.83,169.83,6524.0
2019-06-26 13:30:00,169.84,169.98,169.26,169.47,6216.0,169.84,169.98,169.26,169.47,6216.0
2019-06-26 14:00:00,169.55,169.79,169.27,169.37,7263.0,169.55,169.79,169.27,169.37,7263.0
2019-06-26 14:30:00,169.37,169.52,169.06,169.37,5888.0,169.37,169.52,169.06,169.37,5888.0
2019-06-26 15:00:00,169.4,169.58,168.69,168.82,16394.0,169.4,169.58,168.69,168.82,16394.0
2019-06-26 15:30:00,168.71,169.31,168.55,168.83,35436.0,168.71,169.31,168.55,168.83,35436.0
2019-06-27 09:30:00,170.25,172.1,170.01,171.51,9566.0,170.25,172.1,170.01,171.51,9566.0
2019-06-27 10:00:00,171.65,172.66,171.26,172.03,11035.0,171.65,172.66,171.26,172.03,11035.0
2019-06-27 10:30:00,172.26,173.63,172.26,172.67,15047.0,172.26,173.63,172.26,172.67,15047.0
2019-06-27 11:00:00,172.5,172.82,171.44,171.77,8517.0,172.5,172.82,171.44,171.77,8517.0
2019-06-27 11:30:00,171.68,172.18,171.28,171.51,7199.0,171.68,172.18,171.28,171.51,7199.0
2019-06-27 12:00:00,171.49,171.71,171.33,171.61,18229.0,171.49,171.71,171.33,171.61,18229.0
2019-06-27 12:30:00,171.56,172.98,171.56,172.97,22986.0,171.56,172.98,171.56,172.97,22986.0
2019-06-27 13:00:00,172.89,173.35,172.88,173.01,13800.0,172.89,173.35,172.88,173.01,13800.0
2019-06-27 13:30:00,172.97,173.51,172.93,173.38,10863.0,172.97,173.51,172.93,173.38,10863.0
2019-06-27 14:00:00,173.49,173.99,173.4,173.94,13127.0,173.49,173.99,173.4,173.94,13127.0
2019-06-27 14:30:00,174.0,174.17,172.66,172.9,15690.0,174.0,174.17,172.66,172.9,15690.0
2019-06-27 15:00:00,173.01,173.52,172.7,172.9,22415.0,173.01,173.52,172.7,172.9,22415.0
2019-06-27 15:30:00,172.82,172.82,172.04,172.29,62287.0,172.82,172.82,172.04,172.29,62287.0
2019-06-28 09:30:00,172.82,173.93,169.36,169.68,33263.0,172.82,173.93,169.36,169.68,33263.0
2019-06-28 10:00:00,169.82,171.03,169.23,170.88,27260.0,169.82,171.03,169.23,170.88,27260.0
2019-06-28 10:30:00,170.96,171.28,170.36,170.86,29007.0,170.96,171.28,170.36,170.86,29007.0
2019-06-28 11:00:00,170.89,171.54,170.5,171.3,27804.0,170.89,171.54,170.5,171.3,27804.0
2019-06-28 11:30:00,171.3,171.78,171.07,171.34,44097.0,171.3,171.78,171.07,171.34,44097.0
2019-06-28 12:00:00,171.24,172.5,171.13,172.14,27062.0,171.24,172.5,171.13,172.14,27062.0
2019-06-28 12:30:00,172.06,172.36,171.7,171.85,16556.0,172.06,172.36,171.7,171.85,16556.0
2019-06-28 13:00:00,171.64,171.64,170.38,170.5,20182.0,171.64,171.64,170.38,170.5,20182.0
2019-06-28 13:30:00,170.5,170.85,169.83,169.9,25869.0,170.5,170.85,169.83,169.9,25869.0
2019-06-28 14:00:00,169.9,170.83,169.82,170.65,30290.0,169.9,170.83,169.82,170.65,30290.0
2019-06-28 14:30:00,170.65,171.01,169.85,170.9,58929.0,170.65,171.01,169.85,170.9,58929.0
2019-06-28 15:00:00,171.11,171.27,170.42,170.45,40328.0,171.11,171.27,170.42,170.45,40328.0
2019-06-28 15:30:00,170.39,172.42,170.2,170.93,316340.0,170.39,172.42,170.2,170.93,316340.0
2019-07-01 09:30:00,175.06,175.97,171.6,173.08,61613.0,175.06,175.97,171.6,173.08,61613.0
2019-07-01 10:00:00,173.25,173.27,171.5,171.73,31402.0,173.25,173.27,171.5,171.73,31402.0
2019-07-01 10:30:00,171.69,173.51,171.48,173.5,38363.0,171.69,173.51,171.48,173.5,38363.0
2019-07-01 11:00:00,173.4,174.36,173.4,174.02,29623.0,173.4,174.36,173.4,174.02,29623.0
2019-07-01 11:30:00,174.11,174.74,173.87,174.02,27105.0,174.11,174.74,173.87,174.02,27105.0
2019-07-01 12:00:00,174.09,174.53,173.92,174.51,11595.0,174.09,174.53,173.92,174.51,11595.0
2019-07-01 12:30:00,174.43,174.89,174.11,174.11,9139.0,174.43,174.89,174.11,174.11,9139.0
2019-07-01 13:00:00,174.28,174.59,173.73,174.05,19800.0,174.28,174.59,173.73,174.05,19800.0
2019-07-01 13:30:00,173.87,173.87,173.49,173.5,11500.0,173.87,173.87,173.49,173.5,11500.0
2019-07-01 14:00:00,173.55,174.19,173.38,174.0,17230.0,173.55,174.19,173.38,174.0,17230.0
2019-07-01 14:30:00,173.94,174.73,173.87,174.41,18668.0,173.94,174.73,173.87,174.41,18668.0
2019-07-01 15:00:00,174.35,174.96,174.35,174.73,29985.0,174.35,174.96,174.35,174.73,29985.0
2019-07-01 15:30:00,174.78,175.16,174.61,174.8,53144.0,174.78,175.16,174.61,174.8,53144.0
2019-07-02 09:30:00,174.65,175.2,172.55,173.51,56744.0,174.65,175.2,172.55,173.51,56744.0
2019-07-02 10:00:00,173.63,174.58,173.23,173.66,44072.0,173.63,174.58,173.23,173.66,44072.0
2019-07-02 10:30:00,173.72,174.01,172.87,173.68,17772.0,173.72,174.01,172.87,173.68,17772.0
2019-07-02 11:00:00,173.74,173.87,173.04,173.67,22912.0,173.74,173.87,173.04,173.67,22912.0
2019-07-02 11:30:00,173.78,173.92,173.01,173.69,17252.0,173.78,173.92,173.01,173.69,17252.0
2019-07-02 12:00:00,173.63,175.04,173.62,174.86,13946.0,173.63,175.04,173.62,174.86,13946.0
2019-07-02 12:30:00,174.84,175.46,174.52,175.38,11597.0,174.84,175.46,174.52,175.38,11597.0
2019-07-02 13:00:00,175.37,175.76,175.17,175.26,9133.0,175.37,175.76,175.17,175.26,9133.0
2019-07-02 13:30:00,175.25,175.42,175.18,175.31,7778.0,175.25,175.42,175.18,175.31,7778.0
2019-07-02 14:00:00,175.22,175.64,174.95,175.3,11308.0,175.22,175.64,174.95,175.3,11308.0
2019-07-02 14:30:00,175.37,175.42,174.56,174.6,24790.0,175.37,175.42,174.56,174.6,24790.0
2019-07-02 15:00:00,174.59,174.84,174.43,174.7,19000.0,174.59,174.84,174.43,174.7,19000.0
2019-07-02 15:30:00,174.7,174.88,173.9,174.04,113894.0,174.7,174.88,173.9,174.04,113894.0
2019-07-03 09:30:00,175.39,177.38,175.17,177.21,52288.0,175.39,177.38,175.17,177.21,52288.0
2019-07-03 10:00:00,177.25,177.3,175.46,175.83,37448.0,177.25,177.3,175.46,175.83,37448.0
2019-07-03 10:30:00,176.04,177.25,176.04,177.23,18373.0,176.04,177.25,176.04,177.23,18373.0
2019-07-03 11:00:00,177.18,177.35,175.5,175.76,18230.0,177.18,177.35,175.5,175.76,18230.0
2019-07-03 11:30:00,175.85,176.29,175.69,176.09,15620.0,175.85,176.29,175.69,176.09,15620.0
2019-07-03 12:00:00,176.11,176.56,175.85,176.5,29216.0,176.11,176.56,175.85,176.5,29216.0
2019-07-03 12:30:00,176.56,177.15,175.93,176.85,52503.0,176.56,177.15,175.93,176.85,52503.0
2019-07-05 09:30:00,175.29,175.29,171.69,171.69,39251.0,175.29,175.29,171.69,171.69,39251.0
2019-07-05 10:00:00,171.72,174.45,171.71,174.04,11909.0,171.72,174.45,171.71,174.04,11909.0
2019-07-05 10:30:00,174.03,174.21,173.12,173.21,8688.0,174.03,174.21,173.12,173.21,8688.0
2019-07-05 11:00:00,173.21,174.44,173.21,174.17,10337.0,173.21,174.44,173.21,174.17,10337.0
2019-07-05 11:30:00,174.17,174.73,173.9,173.98,8075.0,174.17,174.73,173.9,173.98,8075.0
2019-07-05 12:00:00,173.98,174.1,173.54,173.65,8048.0,173.98,174.1,173.54,173.65,8048.0
2019-07-05 12:30:00,173.67,174.26,173.67,174.06,10300.0,173.67,174.26,173.67,174.06,10300.0
2019-07-05 13:00:00,174.14,175.39,173.97,175.39,7994.0,174.14,175.39,173.97,175.39,7994.0
2019-07-05 13:30:00,175.41,175.73,175.25,175.3,5701.0,175.41,175.73,175.25,175.3,5701.0
2019-07-05 14:00:00,175.36,175.43,174.75,175.28,10525.0,175.36,175.43,174.75,175.28,10525.0
2019-07-05 14:30:00,175.37,176.05,175.37,176.05,8792.0,175.37,176.05,175.37,176.05,8792.0
2019-07-05 15:00:00,176.11,176.11,175.36,175.71,12383.0,176.11,176.11,175.36,175.71,12383.0
2019-07-05 15:30:00,175.69,176.39,175.61,176.35,41230.0,175.69,176.39,175.61,176.35,41230.0
2019-07-08 09:30:00,175.5,175.51,173.42,174.55,15161.0,175.5,175.51,173.42,174.55,15161.0
2019-07-08 10:00:00,174.58,175.76,174.29,175.0,8435.0,174.58,175.76,174.29,175.0,8435.0
2019-07-08 10:30:00,174.45,175.17,174.35,174.88,6952.0,174.45,175.17,174.35,174.88,6952.0
2019-07-08 11:00:00,175.1,175.1,173.71,173.84,11682.0,175.1,175.1,173.71,173.84,11682.0
2019-07-08 11:30:00,173.74,174.14,173.01,173.09,20138.0,173.74,174.14,173.01,173.09,20138.0
2019-07-08 12:00:00,173.17,173.19,172.5,172.61,6169.0,173.17,173.19,172.5,172.61,6169.0
2019-07-08 12:30:00,172.58,173.13,172.58,172.85,8684.0,172.58,173.13,172.58,172.85,8684.0
2019-07-08 13:00:00,172.82,173.65,172.82,173.3,9987.0,172.82,173.65,172.82,173.3,9987.0
2019-07-08 13:30:00,173.5,173.93,173.5,173.71,8241.0,173.5,173.93,173.5,173.71,8241.0
2019-07-08 14:00:00,173.69,173.69,173.24,173.48,9231.0,173.69,173.69,173.24,173.48,9231.0
2019-07-08 14:30:00,173.61,174.15,173.48,173.89,9880.0,173.61,174.15,173.48,173.89,9880.0
2019-07-08 15:00:00,173.76,174.02,173.61,173.77,14763.0,173.76,174.02,173.61,173.77,14763.0
2019-07-08 15:30:00,173.77,173.79,173.25,173.49,49265.0,173.77,173.79,173.25,173.49,49265.0
2019-07-09 09:30:00,172.28,175.0,172.28,173.06,30611.0,172.28,175.0,172.28,173.06,30611.0
2019-07-09 10:00:00,172.94,173.43,172.71,173.16,10891.0,172.94,173.43,172.71,173.16,10891.0
2019-07-09 10:30:00,173.2,173.83,173.08,173.33,14776.0,173.2,173.83,173.08,173.33,14776.0
2019-07-09 11:00:00,173.45,174.37,173.03,174.16,38837.0,173.45,174.37,173.03,174.16,38837.0
2019-07-09 11:30:00,174.07,174.58,173.89,174.53,17714.0,174.07,174.58,173.89,174.53,17714.0
2019-07-09 12:00:00,174.53,174.89,174.24,174.73,8925.0,174.53,174.89,174.24,174.73,8925.0
2019-07-09 12:30:00,174.73,174.86,174.15,174.32,12953.0,174.73,174.86,174.15,174.32,12953.0
2019-07-09 13:00:00,174.37,175.25,174.29,175.25,14803.0,174.37,175.25,174.29,175.25,14803.0
2019-07-09 13:30:00,175.38,176.24,175.15,175.87,17910.0,175.38,176.24,175.15,175.87,17910.0
2019-07-09 14:00:00,175.84,176.62,175.83,176.44,18483.0,175.84,176.62,175.83,176.44,18483.0
2019-07-09 14:30:00,176.42,177.35,176.34,177.31,26351.0,176.42,177.35,176.34,177.31,26351.0
2019-07-09 15:00:00,177.28,177.53,176.25,176.33,34448.0,177.28,177.53,176.25,176.33,34448.0
2019-07-09 15:30:00,176.31,177.4,176.22,176.92,65421.0,176.31,177.4,176.22,176.92,65421.0
2019-07-10 09:30:00,178.28,181.61,178.28,181.02,52547.0,178.28,181.61,178.28,181.02,52547.0
2019-07-10 10:00:00,180.71,181.51,179.05,179.07,24631.0,180.71,181.51,179.05,179.07,24631.0
2019-07-10 10:30:00,179.09,180.63,178.74,179.3,11797.0,179.09,180.63,178.74,179.3,11797.0
2019-07-10 11:00:00,179.16,180.06,178.52,179.67,28112.0,179.16,180.06,178.52,179.67,28112.0
2019-07-10 11:30:00,179.79,180.49,179.74,180.1,19287.0,179.79,180.49,179.74,180.1,19287.0
2019-07-10 12:00:00,180.06,181.08,179.99,180.57,10403.0,180.06,181.08,179.99,180.57,10403.0
2019-07-10 12:30:00,180.42,180.62,179.88,180.25,9379.0,180.42,180.62,179.88,180.25,9379.0
2019-07-10 13:00:00,180.37,180.41,180.03,180.11,4675.0,180.37,180.41,180.03,180.11,4675.0
2019-07-10 13:30:00,180.18,180.5,180.12,180.38,5825.0,180.18,180.5,180.12,180.38,5825.0
2019-07-10 14:00:00,180.33,180.42,179.59,179.68,4382.0,180.33,180.42,179.59,179.68,4382.0
2019-07-10 14:30:00,179.44,179.72,179.06,179.49,7100.0,179.44,179.72,179.06,179.49,7100.0
2019-07-10 15:00:00,179.5,179.89,179.49,179.59,15331.0,179.5,179.89,179.49,179.59,15331.0
2019-07-10 15:30:00,179.61,179.87,178.15,178.77,49537.0,179.61,179.87,178.15,178.77,49537.0
2019-07-11 09:30:00,179.0,179.98,176.91,177.16,38842.0,179.0,179.98,176.91,177.16,38842.0
2019-07-11 10:00:00,177.14,177.71,176.1,177.55,14218.0,177.14,177.71,176.1,177.55,14218.0
2019-07-11 10:30:00,177.38,178.35,176.87,178.35,10733.0,177.38,178.35,176.87,178.35,10733.0
2019-07-11 11:00:00,178.29,179.24,178.29,179.14,57458.0,178.29,179.24,178.29,179.14,57458.0
2019-07-11 11:30:00,179.15,179.61,178.83,179.61,29096.0,179.15,179.61,178.83,179.61,29096.0
2019-07-11 12:00:00,179.61,179.84,178.9,179.03,10960.0,179.61,179.84,178.9,179.03,10960.0
2019-07-11 12:30:00,179.09,179.42,178.89,179.28,7295.0,179.09,179.42,178.89,179.28,7295.0
2019-07-11 13:00:00,179.28,179.28,177.85,177.85,9641.0,179.28,179.28,177.85,177.85,9641.0
2019-07-11 13:30:00,177.92,178.25,177.02,178.09,11511.0,177.92,178.25,177.02,178.09,11511.0
2019-07-11 14:00:00,177.95,178.09,177.39,177.66,9720.0,177.95,178.09,177.39,177.66,9720.0
2019-07-11 14:30:00,177.71,177.87,177.27,177.64,12608.0,177.71,177.87,177.27,177.64,12608.0
2019-07-11 15:00:00,177.56,178.0,177.39,177.78,20110.0,177.56,178.0,177.39,177.78,20110.0
2019-07-11 15:30:00,177.99,178.82,177.86,178.74,36868.0,177.99,178.82,177.86,178.74,36868.0
2019-07-12 09:30:00,178.99,180.18,177.67,177.67,22915.0,178.99,180.18,177.67,177.67,22915.0
2019-07-12 10:00:00,177.96,178.92,177.75,178.12,21585.0,177.96,178.92,177.75,178.12,21585.0
2019-07-12 10:30:00,178.19,178.19,177.15,177.6,10916.0,178.19,178.19,177.15,177.6,10916.0
2019-07-12 11:00:00,177.69,178.7,177.68,178.4,18438.0,177.69,178.7,177.68,178.4,18438.0
2019-07-12 11:30:00,178.44,179.17,178.34,179.16,12593.0,178.44,179.17,178.34,179.16,12593.0
2019-07-12 12:00:00,179.2,179.45,178.94,179.32,5856.0,179.2,179.45,178.94,179.32,5856.0
2019-07-12 12:30:00,179.27,179.56,179.03,179.46,14010.0,179.27,179.56,179.03,179.46,14010.0
2019-07-12 13:00:00,179.46,179.46,178.66,178.79,9813.0,179.46,179.46,178.66,178.79,9813.0
2019-07-12 13:30:00,178.84,179.25,178.83,179.2,7347.0,178.84,179.25,178.83,179.2,7347.0
2019-07-12 14:00:00,179.2,179.24,178.99,179.2,15370.0,179.2,179.24,178.99,179.2,15370.0
2019-07-12 14:30:00,179.14,179.36,178.83,178.83,22429.0,179.14,179.36,178.83,178.83,22429.0
2019-07-12 15:00:00,179.05,179.21,178.86,178.86,16462.0,179.05,179.21,178.86,178.86,16462.0
2019-07-12 15:30:00,178.93,180.05,178.86,179.49,52219.0,178.93,180.05,178.86,179.49,52219.0
2019-07-15 09:30:00,180.07,181.0,178.97,180.9,21034.0,180.07,181.0,178.97,180.9,21034.0
2019-07-15 10:00:00,180.74,181.74,180.57,181.29,19150.0,180.74,181.74,180.57,181.29,19150.0
2019-07-15 10:30:00,181.23,182.12,180.83,181.8,11981.0,181.23,182.12,180.83,181.8,11981.0
2019-07-15 11:00:00,181.84,181.91,181.03,181.3,8201.0,181.84,181.91,181.03,181.3,8201.0
2019-07-15 11:30:00,181.44,181.66,180.95,181.2,12538.0,181.44,181.66,180.95,181.2,12538.0
2019-07-15 12:00:00,181.19,181.39,181.01,181.36,7084.0,181.19,181.39,181.01,181.36,7084.0
2019-07-15 12:30:00,181.4,182.07,181.21,182.05,18309.0,181.4,182.07,181.21,182.05,18309.0
2019-07-15 13:00:00,182.05,182.27,181.52,181.78,9913.0,182.05,182.27,181.52,181.78,9913.0
2019-07-15 13:30:00,181.75,182.44,181.35,181.35,5914.0,181.75,182.44,181.35,181.35,5914.0
2019-07-15 14:00:00,181.38,181.7,181.22,181.25,3543.0,181.38,181.7,181.22,181.25,3543.0
2019-07-15 14:30:00,181.3,181.5,180.95,181.47,12866.0,181.3,181.5,180.95,181.47,12866.0
2019-07-15 15:00:00,181.5,181.91,181.15,181.59,14077.0,181.5,181.91,181.15,181.59,14077.0
2019-07-15 15:30:00,181.56,181.67,180.84,180.9,57788.0,181.56,181.67,180.84,180.9,57788.0
2019-07-16 09:30:00,181.08,181.08,179.05,180.19,21525.0,181.08,181.08,179.05,180.19,21525.0
2019-07-16 10:00:00,180.36,180.66,179.27,180.2,11752.0,180.36,180.66,179.27,180.2,11752.0
2019-07-16 10:30:00,180.19,180.62,179.92,180.26,46812.0,180.19,180.62,179.92,180.26,46812.0
2019-07-16 11:00:00,180.26,180.5,179.7,180.13,15545.0,180.26,180.5,179.7,180.13,15545.0
2019-07-16 11:30:00,180.08,180.48,179.31,179.32,23987.0,180.08,180.48,179.31,179.32,23987.0
2019-07-16 12:00:00,179.3,179.3,177.76,178.67,23550.0,179.3,179.3,177.76,178.67,23550.0
2019-07-16 12:30:00,178.65,178.98,178.43,178.71,6779.0,178.65,178.98,178.43,178.71,6779.0
2019-07-16 13:00:00,178.74,179.57,178.71,179.41,7300.0,178.74,179.57,178.71,179.41,7300.0
2019-07-16 13:30:00,179.33,179.62,178.51,178.52,7519.0,179.33,179.62,178.51,178.52,7519.0
2019-07-16 14:00:00,178.57,178.93,178.25,178.25,11373.0,178.57,178.93,178.25,178.25,11373.0
2019-07-16 14:30:00,178.29,178.55,178.13,178.22,15141.0,178.29,178.55,178.13,178.22,15141.0
2019-07-16 15:00:00,178.2,178.51,177.72,177.91,27700.0,178.2,178.51,177.72,177.91,27700.0
2019-07-16 15:30:00,177.9,178.55,177.64,177.97,36207.0,177.9,178.55,177.64,177.97,36207.0
2019-07-17 09:30:00,178.17,178.92,177.51,178.92,27960.0,178.17,178.92,177.51,178.92,27960.0
2019-07-17 10:00:00,178.92,179.59,178.78,179.47,34218.0,178.92,179.59,178.78,179.47,34218.0
2019-07-17 10:30:00,179.39,179.91,178.88,179.48,32305.0,179.39,179.91,178.88,179.48,32305.0
2019-07-17 11:00:00,179.49,181.67,179.48,181.15,27137.0,179.49,181.67,179.48,181.15,27137.0
2019-07-17 11:30:00,181.02,181.75,181.02,181.7,17382.0,181.02,181.75,181.02,181.7,17382.0
2019-07-17 12:00:00,181.75,181.81,181.42,181.48,18486.0,181.75,181.81,181.42,181.48,18486.0
2019-07-17 12:30:00,181.45,181.49,181.28,181.34,10306.0,181.45,181.49,181.28,181.34,10306.0
2019-07-17 13:00:00,181.3,181.47,180.69,181.47,12480.0,181.3,181.47,180.69,181.47,12480.0
2019-07-17 13:30:00,181.43,181.5,181.21,181.32,10474.0,181.43,181.5,181.21,181.32,10474.0
2019-07-17 14:00:00,181.31,181.31,180.71,180.91,22371.0,181.31,181.31,180.71,180.91,22371.0
2019-07-17 14:30:00,180.88,181.06,180.36,180.65,20190.0,180.88,181.06,180.36,180.65,20190.0
2019-07-17 15:00:00,180.69,181.0,180.28,180.77,22975.0,180.69,181.0,180.28,180.77,22975.0
2019-07-17 15:30:00,180.74,181.32,180.74,181.11,76427.0,180.74,181.32,180.74,181.11,76427.0
2019-07-18 09:30:00,180.33,182.83,178.0,181.5,30119.0,180.33,182.83,178.0,181.5,30119.0
2019-07-18 10:00:00,181.32,182.77,181.32,182.17,19636.0,181.32,182.77,181.32,182.17,19636.0
2019-07-18 10:30:00,182.05,182.72,181.56,182.47,18161.0,182.05,182.72,181.56,182.47,18161.0
2019-07-18 11:00:00,182.5,182.51,181.44,181.56,19623.0,182.5,182.51,181.44,181.56,19623.0
2019-07-18 11:30:00,181.53,181.56,180.24,180.46,13568.0,181.53,181.56,180.24,180.46,13568.0
2019-07-18 12:00:00,180.61,181.58,180.57,181.19,11446.0,180.61,181.58,180.57,181.19,11446.0
2019-07-18 12:30:00,181.33,181.66,181.13,181.13,12497.0,181.33,181.66,181.13,181.13,12497.0
2019-07-18 13:00:00,181.23,181.7,181.03,181.44,8507.0,181.23,181.7,181.03,181.44,8507.0
2019-07-18 13:30:00,181.47,181.65,180.95,181.44,6863.0,181.47,181.65,180.95,181.44,6863.0
2019-07-18 14:00:00,181.55,182.53,181.36,182.44,15005.0,181.55,182.53,181.36,182.44,15005.0
2019-07-18 14:30:00,182.43,182.82,182.28,182.81,11151.0,182.43,182.82,182.28,182.81,11151.0
2019-07-18 15:00:00,182.84,182.9,182.17,182.4,15901.0,182.84,182.9,182.17,182.4,15901.0
2019-07-18 15:30:00,182.33,182.78,181.4,182.09,46919.0,182.33,182.78,181.4,182.09,46919.0
2019-07-19 09:30:00,182.65,184.71,182.6,184.67,16089.0,182.65,184.71,182.6,184.67,16089.0
2019-07-19 10:00:00,184.67,185.49,184.23,184.53,14028.0,184.67,185.49,184.23,184.53,14028.0
2019-07-19 10:30:00,184.52,184.72,182.81,183.0,6672.0,184.52,184.72,182.81,183.0,6672.0
2019-07-19 11:00:00,183.06,184.38,183.06,183.96,14014.0,183.06,184.38,183.06,183.96,14014.0
2019-07-19 11:30:00,184.16,184.16,182.8,183.74,11200.0,184.16,184.16,182.8,183.74,11200.0
2019-07-19 12:00:00,183.72,184.15,183.15,183.71,8400.0,183.72,184.15,183.15,183.71,8400.0
2019-07-19 12:30:00,183.63,183.99,183.55,183.96,5999.0,183.63,183.99,183.55,183.96,5999.0
2019-07-19 13:00:00,183.84,183.85,183.1,183.4,5100.0,183.84,183.85,183.1,183.4,5100.0
2019-07-19 13:30:00,183.28,183.49,182.54,182.77,12523.0,183.28,183.49,182.54,182.77,12523.0
2019-07-19 14:00:00,182.81,183.03,181.41,181.54,7805.0,182.81,183.03,181.41,181.54,7805.0
2019-07-19 14:30:00,181.53,181.79,181.03,181.47,5830.0,181.53,181.79,181.03,181.47,5830.0
2019-07-19 15:00:00,181.46,181.47,180.22,180.99,13275.0,181.46,181.47,180.22,180.99,13275.0
2019-07-19 15:30:00,180.99,181.31,180.08,180.18,42230.0,180.99,181.31,180.08,180.18,42230.0
2019-07-22 09:30:00,181.37,183.51,181.37,183.39,18900.0,181.37,183.51,181.37,183.39,18900.0
2019-07-22 10:00:00,183.46,183.86,181.49,182.78,19216.0,183.46,183.86,181.49,182.78,19216.0
2019-07-22 10:30:00,182.56,183.23,182.43,182.72,6602.0,182.56,183.23,182.43,182.72,6602.0
2019-07-22 11:00:00,182.77,183.16,182.22,182.8,14514.0,182.77,183.16,182.22,182.8,14514.0
2019-07-22 11:30:00,182.58,182.81,182.44,182.81,4987.0,182.58,182.81,182.44,182.81,4987.0
2019-07-22 12:00:00,182.56,183.73,182.33,183.48,8360.0,182.56,183.73,182.33,183.48,8360.0
2019-07-22 12:30:00,183.49,184.11,183.49,183.78,14559.0,183.49,184.11,183.49,183.78,14559.0
2019-07-22 13:00:00,183.65,183.94,183.38,183.79,9823.0,183.65,183.94,183.38,183.79,9823.0
2019-07-22 13:30:00,183.78,184.24,183.78,184.23,10969.0,183.78,184.24,183.78,184.23,10969.0
2019-07-22 14:00:00,184.23,184.26,183.57,183.64,9333.0,184.23,184.26,183.57,183.64,9333.0
2019-07-22 14:30:00,183.6,183.6,182.56,182.8,18028.0,183.6,183.6,182.56,182.8,18028.0
2019-07-22 15:00:00,182.89,183.41,182.84,183.21,12276.0,182.89,183.41,182.84,183.21,12276.0
2019-07-22 15:30:00,183.29,183.29,182.06,182.52,57482.0,183.29,183.29,182.06,182.52,57482.0
2019-07-23 09:30:00,183.35,183.35,179.3,179.3,14205.0,183.35,183.35,179.3,179.3,14205.0
2019-07-23 10:00:00,179.46,180.2,178.42,178.56,16963.0,179.46,180.2,178.42,178.56,16963.0
2019-07-23 10:30:00,178.47,180.4,178.47,179.94,12094.0,178.47,180.4,178.47,179.94,12094.0
2019-07-23 11:00:00,179.94,180.5,179.69,179.77,6094.0,179.94,180.5,179.69,179.77,6094.0
2019-07-23 11:30:00,179.65,179.65,178.43,178.72,4200.0,179.65,179.65,178.43,178.72,4200.0
2019-07-23 12:00:00,178.72,178.72,177.82,177.91,8420.0,178.72,178.72,177.82,177.91,8420.0
2019-07-23 12:30:00,177.9,178.36,177.78,178.27,4145.0,177.9,178.36,177.78,178.27,4145.0
2019-07-23 13:00:00,178.36,178.38,177.89,177.89,5121.0,178.36,178.38,177.89,177.89,5121.0
2019-07-23 13:30:00,177.9,178.98,177.76,178.83,10795.0,177.9,178.98,177.76,178.83,10795.0
2019-07-23 14:00:00,178.73,178.96,178.07,178.11,6892.0,178.73,178.96,178.07,178.11,6892.0
2019-07-23 14:30:00,178.14,179.11,178.04,179.1,7892.0,178.14,179.11,178.04,179.1,7892.0
2019-07-23 15:00:00,179.17,179.64,178.9,179.2,6855.0,179.17,179.64,178.9,179.2,6855.0
2019-07-23 15:30:00,179.19,180.02,179.17,179.39,42464.0,179.19,180.02,179.17,179.39,42464.0
2019-07-24 09:30:00,179.26,181.56,179.26,181.54,18866.0,179.26,181.56,179.26,181.54,18866.0
2019-07-24 10:00:00,181.62,182.56,181.38,181.7,13362.0,181.62,182.56,181.38,181.7,13362.0
2019-07-24 10:30:00,181.73,182.08,181.36,181.75,7756.0,181.73,182.08,181.36,181.75,7756.0
2019-07-24 11:00:00,181.75,182.19,181.55,181.78,16478.0,181.75,182.19,181.55,181.78,16478.0
2019-07-24 11:30:00,181.97,182.6,181.76,182.14,5406.0,181.97,182.6,181.76,182.14,5406.0
2019-07-24 12:00:00,182.17,182.34,181.4,181.67,9434.0,182.17,182.34,181.4,181.67,9434.0
2019-07-24 12:30:00,181.73,182.14,181.65,181.8,9522.0,181.73,182.14,181.65,181.8,9522.0
2019-07-24 13:00:00,181.81,182.2,181.58,181.89,9370.0,181.81,182.2,181.58,181.89,9370.0
2019-07-24 13:30:00,181.91,182.35,181.8,182.35,17233.0,181.91,182.35,181.8,182.35,17233.0
2019-07-24 14:00:00,182.37,182.9,182.31,182.75,6087.0,182.37,182.9,182.31,182.75,6087.0
2019-07-24 14:30:00,182.79,183.36,182.56,183.05,10145.0,182.79,183.36,182.56,183.05,10145.0
2019-07-24 15:00:00,183.25,184.31,183.09,184.27,11176.0,183.25,184.31,183.09,184.27,11176.0
2019-07-24 15:30:00,184.22,184.61,183.51,183.71,52805.0,184.22,184.61,183.51,183.71,52805.0
2019-07-25 09:30:00,182.8,182.8,179.75,180.79,21688.0,182.8,182.8,179.75,180.79,21688.0
2019-07-25 10:00:00,180.83,182.16,180.0,180.32,13327.0,180.83,182.16,180.0,180.32,13327.0
2019-07-25 10:30:00,180.51,181.32,180.5,181.25,21617.0,180.51,181.32,180.5,181.25,21617.0
2019-07-25 11:00:00,181.46,182.18,181.42,182.07,7389.0,181.46,182.18,181.42,182.07,7389.0
2019-07-25 11:30:00,182.14,183.12,182.14,182.97,7149.0,182.14,183.12,182.14,182.97,7149.0
2019-07-25 12:00:00,182.72,183.29,182.54,183.26,4250.0,182.72,183.29,182.54,183.26,4250.0
2019-07-25 12:30:00,183.03,183.08,181.77,182.3,3900.0,183.03,183.08,181.77,182.3,3900.0
2019-07-25 13:00:00,182.2,182.7,181.86,182.69,8805.0,182.2,182.7,181.86,182.69,8805.0
2019-07-25 13:30:00,182.7,183.26,182.7,183.12,9108.0,182.7,183.26,182.7,183.12,9108.0
2019-07-25 14:00:00,183.13,184.24,183.13,183.85,17107.0,183.13,184.24,183.13,183.85,17107.0
2019-07-25 14:30:00,183.76,183.97,182.65,183.12,11253.0,183.76,183.97,182.65,183.12,11253.0
2019-07-25 15:00:00,183.0,183.36,182.79,182.84,9626.0,183.0,183.36,182.79,182.84,9626.0
2019-07-25 15:30:00,183.02,183.05,181.86,182.2,29114.0,183.02,183.05,181.86,182.2,29114.0
2019-07-26 09:30:00,183.02,186.0,183.02,184.96,16038.0,183.02,186.0,183.02,184.96,16038.0
2019-07-26 10:00:00,184.99,185.8,184.7,185.26,9017.0,184.99,185.8,184.7,185.26,9017.0
2019-07-26 10:30:00,185.66,185.94,185.14,185.75,4126.0,185.66,185.94,185.14,185.75,4126.0
2019-07-26 11:00:00,185.7,186.3,185.37,186.06,4400.0,185.7,186.3,185.37,186.06,4400.0
2019-07-26 11:30:00,186.1,186.3,185.87,185.9,4786.0,186.1,186.3,185.87,185.9,4786.0
2019-07-26 12:00:00,186.04,186.34,185.82,186.1,7074.0,186.04,186.34,185.82,186.1,7074.0
2019-07-26 12:30:00,186.33,186.33,185.96,185.97,3001.0,186.33,186.33,185.96,185.97,3001.0
2019-07-26 13:00:00,185.98,186.17,185.89,185.98,7224.0,185.98,186.17,185.89,185.98,7224.0
2019-07-26 13:30:00,185.98,186.25,185.91,186.03,9008.0,185.98,186.25,185.91,186.03,9008.0
2019-07-26 14:00:00,186.03,186.04,185.54,185.65,6450.0,186.03,186.04,185.54,185.65,6450.0
2019-07-26 14:30:00,185.72,185.82,185.23,185.24,10137.0,185.72,185.82,185.23,185.24,10137.0
2019-07-26 15:00:00,185.28,185.96,185.14,185.45,10043.0,185.28,185.96,185.14,185.45,10043.0
2019-07-26 15:30:00,185.44,185.49,185.02,185.19,38278.0,185.44,185.49,185.02,185.19,38278.0
2019-07-29 09:30:00,186.27,186.5,178.59,178.6,29658.0,186.27,186.5,178.59,178.6,29658.0
2019-07-29 10:00:00,178.95,179.36,176.86,177.58,21371.0,178.95,179.36,176.86,177.58,21371.0
2019-07-29 10:30:00,177.39,179.48,177.37,178.29,35208.0,177.39,179.48,177.37,178.29,35208.0
2019-07-29 11:00:00,178.28,178.96,178.11,178.63,20259.0,178.28,178.96,178.11,178.63,20259.0
2019-07-29 11:30:00,178.53,179.43,178.52,179.15,7098.0,178.53,179.43,178.52,179.15,7098.0
2019-07-29 12:00:00,179.26,179.43,178.95,179.26,6352.0,179.26,179.43,178.95,179.26,6352.0
2019-07-29 12:30:00,179.32,180.27,179.09,180.14,7523.0,179.32,180.27,179.09,180.14,7523.0
2019-07-29 13:00:00,180.03,180.38,179.74,180.29,5996.0,180.03,180.38,179.74,180.29,5996.0
2019-07-29 13:30:00,180.4,180.42,179.79,180.22,9326.0,180.4,180.42,179.79,180.22,9326.0
2019-07-29 14:00:00,180.22,180.78,180.22,180.62,7304.0,180.22,180.78,180.22,180.62,7304.0
2019-07-29 14:30:00,180.5,181.61,180.45,181.15,11998.0,180.5,181.61,180.45,181.15,11998.0
2019-07-29 15:00:00,181.3,181.47,180.87,181.32,22075.0,181.3,181.47,180.87,181.32,22075.0
2019-07-29 15:30:00,181.27,181.91,181.17,181.7,42626.0,181.27,181.91,181.17,181.7,42626.0
2019-07-30 09:30:00,178.8,180.83,177.27,180.14,52425.0,178.8,180.83,177.27,180.14,52425.0
2019-07-30 10:00:00,179.69,182.03,179.42,182.03,28749.0,179.69,182.03,179.42,182.03,28749.0
2019-07-30 10:30:00,182.06,182.1,181.08,181.91,16572.0,182.06,182.1,181.08,181.91,16572.0
2019-07-30 11:00:00,181.91,182.24,181.66,181.68,18970.0,181.91,182.24,181.66,181.68,18970.0
2019-07-30 11:30:00,181.68,182.28,180.99,181.25,12470.0,181.68,182.28,180.99,181.25,12470.0
2019-07-30 12:00:00,181.42,181.92,181.24,181.73,9718.0,181.42,181.92,181.24,181.73,9718.0
2019-07-30 12:30:00,181.95,181.96,181.13,181.35,12507.0,181.95,181.96,181.13,181.35,12507.0
2019-07-30 13:00:00,181.51,181.61,181.09,181.09,4550.0,181.51,181.61,181.09,181.09,4550.0
2019-07-30 13:30:00,181.14,181.59,180.76,181.44,27351.0,181.14,181.59,180.76,181.44,27351.0
2019-07-30 14:00:00,181.73,182.1,181.61,181.61,9545.0,181.73,182.1,181.61,181.61,9545.0
2019-07-30 14:30:00,181.63,181.93,181.44,181.93,9494.0,181.63,181.93,181.44,181.93,9494.0
2019-07-30 15:00:00,181.88,181.95,181.29,181.58,12752.0,181.88,181.95,181.29,181.58,12752.0
2019-07-30 15:30:00,181.43,181.53,180.4,180.77,54924.0,181.43,181.53,180.4,180.77,54924.0
2019-07-31 09:30:00,181.42,182.85,179.78,181.26,57336.0,181.42,182.85,179.78,181.26,57336.0
2019-07-31 10:00:00,181.61,181.98,180.99,181.66,32483.0,181.61,181.98,180.99,181.66,32483.0
2019-07-31 10:30:00,181.51,181.57,180.92,181.04,17699.0,181.51,181.57,180.92,181.04,17699.0
2019-07-31 11:00:00,181.14,181.75,180.95,181.38,19967.0,181.14,181.75,180.95,181.38,19967.0
2019-07-31 11:30:00,181.41,181.63,180.96,181.4,13461.0,181.41,181.63,180.96,181.4,13461.0
2019-07-31 12:00:00,181.44,182.18,181.36,181.96,18525.0,181.44,182.18,181.36,181.96,18525.0
2019-07-31 12:30:00,182.0,182.15,181.57,181.92,13973.0,182.0,182.15,181.57,181.92,13973.0
2019-07-31 13:00:00,181.9,182.0,180.99,181.3,13784.0,181.9,182.0,180.99,181.3,13784.0
2019-07-31 13:30:00,181.31,181.99,181.31,181.74,9132.0,181.31,181.99,181.31,181.74,9132.0
2019-07-31 14:00:00,181.63,182.34,180.93,181.67,21105.0,181.63,182.34,180.93,181.67,21105.0
2019-07-31 14:30:00,181.65,181.97,176.26,179.18,36389.0,181.65,181.97,176.26,179.18,36389.0
2019-07-31 15:00:00,179.37,180.87,178.53,180.84,30230.0,179.37,180.87,178.53,180.84,30230.0
2019-07-31 15:30:00,180.7,180.76,178.63,178.77,68874.0,180.7,180.76,178.63,178.77,68874.0
2019-08-01 09:30:00,179.5,182.74,178.5,180.78,22209.0,179.5,182.74,178.5,180.78,22209.0
2019-08-01 10:00:00,180.54,180.88,178.95,180.53,20870.0,180.54,180.88,178.95,180.53,20870.0
2019-08-01 10:30:00,180.89,182.08,180.68,181.62,11061.0,180.89,182.08,180.68,181.62,11061.0
2019-08-01 11:00:00,181.47,182.24,181.06,182.04,23111.0,181.47,182.24,181.06,182.04,23111.0
2019-08-01 11:30:00,182.04,182.04,180.73,180.75,8074.0,182.04,182.04,180.73,180.75,8074.0
2019-08-01 12:00:00,180.75,181.03,180.57,180.57,9328.0,180.75,181.03,180.57,180.57,9328.0
2019-08-01 12:30:00,180.71,181.68,180.7,181.55,9577.0,180.71,181.68,180.7,181.55,9577.0
2019-08-01 13:00:00,181.31,181.64,179.8,179.81,4498.0,181.31,181.64,179.8,179.81,4498.0
2019-08-01 13:30:00,179.96,180.36,178.57,179.71,15556.0,179.96,180.36,178.57,179.71,15556.0
2019-08-01 14:00:00,179.36,179.36,176.74,176.94,15188.0,179.36,179.36,176.74,176.94,15188.0
2019-08-01 14:30:00,177.05,178.34,176.5,177.5,12926.0,177.05,178.34,176.5,177.5,12926.0
2019-08-01 15:00:00,177.56,178.61,176.95,178.4,16396.0,177.56,178.61,176.95,178.4,16396.0
2019-08-01 15:30:00,178.36,179.06,177.23,177.92,40080.0,178.36,179.06,177.23,177.92,40080.0
2019-08-02 09:30:00,177.15,177.15,173.28,174.48,31259.0,177.15,177.15,173.28,174.48,31259.0
2019-08-02 10:00:00,174.84,174.9,171.97,172.03,9922.0,174.84,174.9,171.97,172.03,9922.0
2019-08-02 10:30:00,172.01,172.26,170.32,170.44,26487.0,172.01,172.26,170.32,170.44,26487.0
2019-08-02 11:00:00,170.59,172.57,170.48,172.53,19061.0,170.59,172.57,170.48,172.53,19061.0
2019-08-02 11:30:00,172.56,173.15,172.15,173.1,12152.0,172.56,173.15,172.15,173.1,12152.0
2019-08-02 12:00:00,173.15,173.18,172.21,172.37,34774.0,173.15,173.18,172.21,172.37,34774.0
2019-08-02 12:30:00,172.61,172.83,171.75,171.93,13937.0,172.61,172.83,171.75,171.93,13937.0
2019-08-02 13:00:00,171.93,172.06,171.13,171.28,8337.0,171.93,172.06,171.13,171.28,8337.0
2019-08-02 13:30:00,171.49,171.53,170.59,170.76,10978.0,171.49,171.53,170.59,170.76,10978.0
2019-08-02 14:00:00,170.8,171.75,170.6,171.2,10872.0,170.8,171.75,170.6,171.2,10872.0
2019-08-02 14:30:00,171.28,171.47,170.22,170.46,16645.0,171.28,171.47,170.22,170.46,16645.0
2019-08-02 15:00:00,170.49,171.68,170.49,171.17,26294.0,170.49,171.68,170.49,171.17,26294.0
2019-08-02 15:30:00,171.11,172.27,171.05,172.04,79373.0,171.11,172.27,171.05,172.04,79373.0
2019-08-05 09:30:00,165.44,166.69,162.83,166.22,51951.0,165.44,166.69,162.83,166.22,51951.0
2019-08-05 10:00:00,166.21,167.2,165.58,166.08,58682.0,166.21,167.2,165.58,166.08,58682.0
2019-08-05 10:30:00,165.92,166.37,164.79,165.27,36194.0,165.92,166.37,164.79,165.27,36194.0
2019-08-05 11:00:00,165.25,166.12,165.08,165.65,19217.0,165.25,166.12,165.08,165.65,19217.0
2019-08-05 11:30:00,165.66,165.72,164.75,165.0,44691.0,165.66,165.72,164.75,165.0,44691.0
2019-08-05 12:00:00,165.0,165.04,163.81,163.81,32682.0,165.0,165.04,163.81,163.81,32682.0
2019-08-05 12:30:00,164.08,165.07,164.02,164.91,20931.0,164.08,165.07,164.02,164.91,20931.0
2019-08-05 13:00:00,164.71,165.82,164.7,165.15,28428.0,164.71,165.82,164.7,165.15,28428.0
2019-08-05 13:30:00,164.98,165.54,164.06,164.06,42368.0,164.98,165.54,164.06,164.06,42368.0
2019-08-05 14:00:00,164.06,164.2,162.52,162.77,34132.0,164.06,164.2,162.52,162.77,34132.0
2019-08-05 14:30:00,162.75,163.72,162.54,162.72,46439.0,162.75,163.72,162.54,162.72,46439.0
2019-08-05 15:00:00,162.95,163.96,161.64,162.83,23618.0,162.95,163.96,161.64,162.83,23618.0
2019-08-05 15:30:00,162.82,165.19,162.59,164.48,75748.0,162.82,165.19,162.59,164.48,75748.0
2019-08-06 09:30:00,166.85,169.28,165.0,166.01,33697.0,166.85,169.28,165.0,166.01,33697.0
2019-08-06 10:00:00,165.81,166.22,163.34,164.15,31865.0,165.81,166.22,163.34,164.15,31865.0
2019-08-06 10:30:00,164.19,165.13,163.95,164.89,34133.0,164.19,165.13,163.95,164.89,34133.0
2019-08-06 11:00:00,165.0,165.08,163.68,164.08,22614.0,165.0,165.08,163.68,164.08,22614.0
2019-08-06 11:30:00,163.89,164.63,162.39,164.59,19950.0,163.89,164.63,162.39,164.59,19950.0
2019-08-06 12:00:00,164.71,164.86,164.0,164.06,15463.0,164.71,164.86,164.0,164.06,15463.0
2019-08-06 12:30:00,163.99,164.89,163.78,163.85,12669.0,163.99,164.89,163.78,163.85,12669.0
2019-08-06 13:00:00,163.9,164.45,163.66,164.43,18794.0,163.9,164.45,163.66,164.43,18794.0
2019-08-06 13:30:00,164.41,165.45,164.29,165.29,24000.0,164.41,165.45,164.29,165.29,24000.0
2019-08-06 14:00:00,165.29,165.83,164.72,165.75,22380.0,165.29,165.83,164.72,165.75,22380.0
2019-08-06 14:30:00,165.82,166.84,165.17,165.18,42740.0,165.82,166.84,165.17,165.18,42740.0
2019-08-06 15:00:00,165.21,165.92,165.1,165.25,25883.0,165.21,165.92,165.1,165.25,25883.0
2019-08-06 15:30:00,165.24,165.84,164.72,165.19,134129.0,165.24,165.84,164.72,165.19,134129.0
2019-08-07 09:30:00,174.21,182.0,174.21,179.22,351731.0,174.21,182.0,174.21,179.22,351731.0
2019-08-07 10:00:00,179.21,183.7,178.23,182.78,158339.0,179.21,183.7,178.23,182.78,158339.0
2019-08-07 10:30:00,182.95,183.31,181.56,182.38,68871.0,182.95,183.31,181.56,182.38,68871.0
2019-08-07 11:00:00,181.89,182.69,180.4,181.72,80547.0,181.89,182.69,180.4,181.72,80547.0
2019-08-07 11:30:00,180.87,182.69,179.88,181.08,34564.0,180.87,182.69,179.88,181.08,34564.0
2019-08-07 12:00:00,180.69,180.7,177.48,177.97,50568.0,180.69,180.7,177.48,177.97,50568.0
2019-08-07 12:30:00,177.97,179.38,177.56,179.12,48128.0,177.97,179.38,177.56,179.12,48128.0
2019-08-07 13:00:00,179.11,181.1,179.11,180.75,74337.0,179.11,181.1,179.11,180.75,74337.0
2019-08-07 13:30:00,180.74,182.5,180.5,181.72,68256.0,180.74,182.5,180.5,181.72,68256.0
2019-08-07 14:00:00,181.73,182.78,181.47,182.78,36811.0,181.73,182.78,181.47,182.78,36811.0
2019-08-07 14:30:00,182.78,186.0,182.49,185.74,115373.0,182.78,186.0,182.49,185.74,115373.0
2019-08-07 15:00:00,185.75,187.95,184.72,187.86,107805.0,185.75,187.95,184.72,187.86,107805.0
2019-08-07 15:30:00,187.76,188.13,186.76,187.42,190935.0,187.76,188.13,186.76,187.42,190935.0
2019-08-08 09:30:00,189.59,192.28,189.0,192.0,63356.0,189.59,192.28,189.0,192.0,63356.0
2019-08-08 10:00:00,191.85,193.28,190.84,191.18,56945.0,191.85,193.28,190.84,191.18,56945.0
2019-08-08 10:30:00,191.18,193.44,191.17,193.22,45763.0,191.18,193.44,191.17,193.22,45763.0
2019-08-08 11:00:00,193.0,195.0,192.87,194.8,44975.0,193.0,195.0,192.87,194.8,44975.0
2019-08-08 11:30:00,194.98,196.79,194.89,196.2,40035.0,194.98,196.79,194.89,196.2,40035.0
2019-08-08 12:00:00,196.18,196.55,193.98,193.98,33118.0,196.18,196.55,193.98,193.98,33118.0
2019-08-08 12:30:00,194.06,195.3,193.83,195.3,20073.0,194.06,195.3,193.83,195.3,20073.0
2019-08-08 13:00:00,195.34,196.14,194.95,194.95,22141.0,195.34,196.14,194.95,194.95,22141.0
2019-08-08 13:30:00,194.87,195.9,194.86,195.85,32008.0,194.87,195.9,194.86,195.85,32008.0
2019-08-08 14:00:00,195.85,195.85,194.59,194.6,20448.0,195.85,195.85,194.59,194.6,20448.0
2019-08-08 14:30:00,194.66,195.34,193.92,195.25,31964.0,194.66,195.34,193.92,195.25,31964.0
2019-08-08 15:00:00,195.21,195.7,194.79,195.31,39348.0,195.21,195.7,194.79,195.31,39348.0
2019-08-08 15:30:00,195.34,196.76,195.33,196.27,114484.0,195.34,196.76,195.33,196.27,114484.0
2019-08-09 09:30:00,193.5,195.92,192.09,194.11,61121.0,193.5,195.92,192.09,194.11,61121.0
2019-08-09 10:00:00,194.18,194.45,191.26,191.46,38271.0,194.18,194.45,191.26,191.46,38271.0
2019-08-09 10:30:00,191.3,191.79,190.74,191.54,32285.0,191.3,191.79,190.74,191.54,32285.0
2019-08-09 11:00:00,191.62,191.62,190.0,190.34,21058.0,191.62,191.62,190.0,190.34,21058.0
2019-08-09 11:30:00,190.16,191.5,190.13,190.82,11868.0,190.16,191.5,190.13,190.82,11868.0
2019-08-09 12:00:00,190.9,191.13,189.4,190.26,11545.0,190.9,191.13,189.4,190.26,11545.0
2019-08-09 12:30:00,189.53,190.94,189.53,190.22,11949.0,189.53,190.94,189.53,190.22,11949.0
2019-08-09 13:00:00,190.2,191.65,190.1,191.31,19496.0,190.2,191.65,190.1,191.31,19496.0
2019-08-09 13:30:00,191.27,191.85,190.76,190.78,14180.0,191.27,191.85,190.76,190.78,14180.0
2019-08-09 14:00:00,190.76,191.11,190.18,190.66,12206.0,190.76,191.11,190.18,190.66,12206.0
2019-08-09 14:30:00,190.76,191.01,190.36,190.68,15010.0,190.76,191.01,190.36,190.68,15010.0
2019-08-09 15:00:00,190.58,191.98,190.5,191.91,28868.0,190.58,191.98,190.5,191.91,28868.0
2019-08-09 15:30:00,191.92,192.97,191.31,191.54,97554.0,191.92,192.97,191.31,191.54,97554.0
2019-08-12 09:30:00,189.98,189.98,187.48,188.96,14093.0,189.98,189.98,187.48,188.96,14093.0
2019-08-12 10:00:00,189.06,190.48,188.73,189.98,22884.0,189.06,190.48,188.73,189.98,22884.0
2019-08-12 10:30:00,190.06,192.49,190.06,191.87,23518.0,190.06,192.49,190.06,191.87,23518.0
2019-08-12 11:00:00,191.83,191.83,189.84,191.15,9110.0,191.83,191.83,189.84,191.15,9110.0
2019-08-12 11:30:00,191.18,192.04,190.38,191.62,7011.0,191.18,192.04,190.38,191.62,7011.0
2019-08-12 12:00:00,191.37,191.92,190.99,191.7,6849.0,191.37,191.92,190.99,191.7,6849.0
2019-08-12 12:30:00,191.76,191.88,190.82,191.1,4839.0,191.76,191.88,190.82,191.1,4839.0
2019-08-12 13:00:00,190.94,191.24,190.54,191.24,6207.0,190.94,191.24,190.54,191.24,6207.0
2019-08-12 13:30:00,191.06,191.06,189.44,189.45,10358.0,191.06,191.06,189.44,189.45,10358.0
2019-08-12 14:00:00,189.43,189.66,188.43,188.43,11500.0,189.43,189.66,188.43,188.43,11500.0
2019-08-12 14:30:00,188.6,189.57,188.58,188.64,18625.0,188.6,189.57,188.58,188.64,18625.0
2019-08-12 15:00:00,188.78,189.58,188.73,189.52,13720.0,188.78,189.58,188.73,189.52,13720.0
2019-08-12 15:30:00,189.45,190.7,189.36,189.84,11261.0,189.45,190.7,189.36,189.84,11261.0
2019-08-13 09:30:00,194.99,196.25,190.66,195.21,50707.0,194.99,196.25,190.66,195.21,50707.0
2019-08-13 10:00:00,195.21,195.21,191.58,192.6,23084.0,195.21,195.21,191.58,192.6,23084.0
2019-08-13 10:30:00,192.59,192.76,190.02,190.02,16884.0,192.59,192.76,190.02,190.02,16884.0
2019-08-13 11:00:00,190.02,190.61,188.74,188.98,19326.0,190.02,190.61,188.74,188.98,19326.0
2019-08-13 11:30:00,188.99,190.5,188.8,190.28,6213.0,188.99,190.5,188.8,190.28,6213.0
2019-08-13 12:00:00,190.41,191.35,190.11,190.74,7275.0,190.41,191.35,190.11,190.74,7275.0
2019-08-13 12:30:00,190.96,191.56,190.59,191.5,12100.0,190.96,191.56,190.59,191.5,12100.0
2019-08-13 13:00:00,191.36,192.36,191.36,192.18,28377.0,191.36,192.36,191.36,192.18,28377.0
2019-08-13 13:30:00,192.14,192.95,192.05,192.8,13240.0,192.14,192.95,192.05,192.8,13240.0
2019-08-13 14:00:00,192.9,193.26,192.6,193.26,12786.0,192.9,193.26,192.6,193.26,12786.0
2019-08-13 14:30:00,193.18,193.25,192.38,192.38,10890.0,193.18,193.25,192.38,192.38,10890.0
2019-08-13 15:00:00,192.39,192.67,191.77,192.64,20839.0,192.39,192.67,191.77,192.64,20839.0
2019-08-13 15:30:00,192.7,193.45,192.37,192.82,55137.0,192.7,193.45,192.37,192.82,55137.0
2019-08-14 09:30:00,187.3,189.82,184.63,186.6,34602.0,187.3,189.82,184.63,186.6,34602.0
2019-08-14 10:00:00,186.43,186.81,184.76,186.28,11668.0,186.43,186.81,184.76,186.28,11668.0
2019-08-14 10:30:00,186.01,186.01,184.0,184.0,17977.0,186.01,186.01,184.0,184.0,17977.0
2019-08-14 11:00:00,184.24,184.7,182.61,183.81,23619.0,184.24,184.7,182.61,183.81,23619.0
2019-08-14 11:30:00,183.82,185.09,182.53,183.23,17143.0,183.82,185.09,182.53,183.23,17143.0
2019-08-14 12:00:00,183.08,183.15,181.54,182.75,15223.0,183.08,183.15,181.54,182.75,15223.0
2019-08-14 12:30:00,183.13,183.33,182.3,182.38,11809.0,183.13,183.33,182.3,182.38,11809.0
2019-08-14 13:00:00,182.35,183.72,181.57,183.25,40123.0,182.35,183.72,181.57,183.25,40123.0
2019-08-14 13:30:00,183.31,185.47,183.3,185.4,19598.0,183.31,185.47,183.3,185.4,19598.0
2019-08-14 14:00:00,184.83,185.19,184.17,184.95,21637.0,184.83,185.19,184.17,184.95,21637.0
2019-08-14 14:30:00,184.95,185.25,184.18,184.97,16962.0,184.95,185.25,184.18,184.97,16962.0
2019-08-14 15:00:00,184.99,186.02,184.86,185.64,27770.0,184.99,186.02,184.86,185.64,27770.0
2019-08-14 15:30:00,185.3,186.27,184.76,185.15,51236.0,185.3,186.27,184.76,185.15,51236.0
2019-08-15 09:30:00,185.36,187.6,184.29,186.63,35827.0,185.36,187.6,184.29,186.63,35827.0
2019-08-15 10:00:00,186.57,187.51,186.0,186.0,19411.0,186.57,187.51,186.0,186.0,19411.0
2019-08-15 10:30:00,185.92,186.41,185.55,186.12,11453.0,185.92,186.41,185.55,186.12,11453.0
2019-08-15 11:00:00,186.21,186.21,184.04,185.16,20518.0,186.21,186.21,184.04,185.16,20518.0
2019-08-15 11:30:00,185.19,186.08,185.05,185.69,9194.0,185.19,186.08,185.05,185.69,9194.0
2019-08-15 12:00:00,185.69,186.23,185.03,185.13,7538.0,185.69,186.23,185.03,185.13,7538.0
2019-08-15 12:30:00,185.04,185.58,184.5,184.79,13384.0,185.04,185.58,184.5,184.79,13384.0
2019-08-15 13:00:00,184.99,185.33,184.51,185.07,8801.0,184.99,185.33,184.51,185.07,8801.0
2019-08-15 13:30:00,185.12,185.33,183.31,183.56,16450.0,185.12,185.33,183.31,183.56,16450.0
2019-08-15 14:00:00,183.53,184.43,183.42,184.01,9475.0,183.53,184.43,183.42,184.01,9475.0
2019-08-15 14:30:00,184.0,184.6,183.42,184.46,7581.0,184.0,184.6,183.42,184.46,7581.0
2019-08-15 15:00:00,184.3,185.39,184.17,185.39,11680.0,184.3,185.39,184.17,185.39,11680.0
2019-08-15 15:30:00,185.18,186.77,185.17,186.18,53621.0,185.18,186.77,185.17,186.18,53621.0
2019-08-16 09:30:00,188.3,189.93,187.48,188.54,28189.0,188.3,189.93,187.48,188.54,28189.0
2019-08-16 10:00:00,188.29,189.83,188.25,189.61,15398.0,188.29,189.83,188.25,189.61,15398.0
2019-08-16 10:30:00,189.34,190.19,189.07,190.16,11717.0,189.34,190.19,189.07,190.16,11717.0
2019-08-16 11:00:00,190.28,190.87,189.78,189.97,13104.0,190.28,190.87,189.78,189.97,13104.0
2019-08-16 11:30:00,189.85,189.96,189.03,189.9,8902.0,189.85,189.96,189.03,189.9,8902.0
2019-08-16 12:00:00,189.91,190.18,189.35,189.51,9741.0,189.91,190.18,189.35,189.51,9741.0
2019-08-16 12:30:00,189.63,189.68,188.83,189.01,12186.0,189.63,189.68,188.83,189.01,12186.0
2019-08-16 13:00:00,189.08,189.32,188.77,189.15,8616.0,189.08,189.32,188.77,189.15,8616.0
2019-08-16 13:30:00,189.25,189.25,188.58,188.79,8710.0,189.25,189.25,188.58,188.79,8710.0
2019-08-16 14:00:00,188.79,189.17,188.26,188.69,18257.0,188.79,189.17,188.26,188.69,18257.0
2019-08-16 14:30:00,188.62,189.37,188.37,189.07,16278.0,188.62,189.37,188.37,189.07,16278.0
2019-08-16 15:00:00,189.02,189.52,188.85,188.92,17631.0,189.02,189.52,188.85,188.92,17631.0
2019-08-16 15:30:00,188.85,188.85,187.99,188.4,52746.0,188.85,188.85,187.99,188.4,52746.0
2019-08-19 09:30:00,192.2,192.81,188.99,189.3,27781.0,192.2,192.81,188.99,189.3,27781.0
2019-08-19 10:00:00,189.3,189.75,188.0,188.79,8333.0,189.3,189.75,188.0,188.79,8333.0
2019-08-19 10:30:00,188.68,189.22,188.41,189.18,6385.0,188.68,189.22,188.41,189.18,6385.0
2019-08-19 11:00:00,189.11,189.49,188.86,189.0,17326.0,189.11,189.49,188.86,189.0,17326.0
2019-08-19 11:30:00,189.0,189.31,188.88,189.28,16735.0,189.0,189.31,188.88,189.28,16735.0
2019-08-19 12:00:00,189.23,189.63,189.04,189.36,4566.0,189.23,189.63,189.04,189.36,4566.0
2019-08-19 12:30:00,189.36,190.55,189.35,190.55,7759.0,189.36,190.55,189.35,190.55,7759.0
2019-08-19 13:00:00,190.46,190.52,190.09,190.34,6513.0,190.46,190.52,190.09,190.34,6513.0
2019-08-19 13:30:00,190.38,190.58,190.08,190.18,6260.0,190.38,190.58,190.08,190.18,6260.0
2019-08-19 14:00:00,190.02,190.12,189.54,190.11,8333.0,190.02,190.12,189.54,190.11,8333.0
2019-08-19 14:30:00,190.18,190.34,189.94,190.0,8264.0,190.18,190.34,189.94,190.0,8264.0
2019-08-19 15:00:00,190.14,190.2,189.6,189.7,10074.0,190.14,190.2,189.6,189.7,10074.0
2019-08-19 15:30:00,189.73,189.89,188.87,189.08,30692.0,189.73,189.89,188.87,189.08,30692.0
2019-08-20 09:30:00,188.92,191.71,188.5,190.39,49973.0,188.92,191.71,188.5,190.39,49973.0
2019-08-20 10:00:00,190.56,192.26,190.48,191.61,11299.0,190.56,192.26,190.48,191.61,11299.0
2019-08-20 10:30:00,191.62,191.75,190.88,191.5,19368.0,191.62,191.75,190.88,191.5,19368.0
2019-08-20 11:00:00,191.5,192.17,191.34,192.05,35332.0,191.5,192.17,191.34,192.05,35332.0
2019-08-20 11:30:00,191.97,192.79,191.96,192.68,9815.0,191.97,192.79,191.96,192.68,9815.0
2019-08-20 12:00:00,192.61,192.73,192.01,192.46,9711.0,192.61,192.73,192.01,192.46,9711.0
2019-08-20 12:30:00,192.36,192.75,191.96,192.68,5624.0,192.36,192.75,191.96,192.68,5624.0
2019-08-20 13:00:00,192.53,193.13,192.45,192.99,15988.0,192.53,193.13,192.45,192.99,15988.0
2019-08-20 13:30:00,193.0,193.04,192.24,192.73,7592.0,193.0,193.04,192.24,192.73,7592.0
2019-08-20 14:00:00,192.8,192.8,191.51,192.0,11042.0,192.8,192.8,191.51,192.0,11042.0
2019-08-20 14:30:00,192.0,192.45,192.0,192.45,13261.0,192.0,192.45,192.0,192.45,13261.0
2019-08-20 15:00:00,192.37,192.88,192.33,192.46,14929.0,192.37,192.88,192.33,192.46,14929.0
2019-08-20 15:30:00,192.46,193.23,192.35,192.95,63892.0,192.46,193.23,192.35,192.95,63892.0
2019-08-21 09:30:00,194.2,200.6,194.2,199.48,88692.0,194.2,200.6,194.2,199.48,88692.0
2019-08-21 10:00:00,199.49,200.18,198.24,199.93,40511.0,199.49,200.18,198.24,199.93,40511.0
2019-08-21 10:30:00,199.81,201.46,199.41,200.72,43415.0,199.81,201.46,199.41,200.72,43415.0
2019-08-21 11:00:00,200.57,202.47,200.43,202.02,47869.0,200.57,202.47,200.43,202.02,47869.0
2019-08-21 11:30:00,202.0,204.26,201.54,203.09,44461.0,202.0,204.26,201.54,203.09,44461.0
2019-08-21 12:00:00,203.02,203.13,202.34,202.73,21772.0,203.02,203.13,202.34,202.73,21772.0
2019-08-21 12:30:00,202.74,203.08,202.35,202.49,33568.0,202.74,203.08,202.35,202.49,33568.0
2019-08-21 13:00:00,202.34,202.7,201.74,201.74,12779.0,202.34,202.7,201.74,201.74,12779.0
2019-08-21 13:30:00,201.79,201.81,200.5,200.72,15673.0,201.79,201.81,200.5,200.72,15673.0
2019-08-21 14:00:00,200.72,201.53,200.44,201.53,12695.0,200.72,201.53,200.44,201.53,12695.0
2019-08-21 14:30:00,201.51,201.9,200.4,200.52,16133.0,201.51,201.9,200.4,200.52,16133.0
2019-08-21 15:00:00,200.45,200.68,199.06,199.09,34607.0,200.45,200.68,199.06,199.09,34607.0
2019-08-21 15:30:00,199.28,199.75,199.02,199.62,45494.0,199.28,199.75,199.02,199.62,45494.0
2019-08-22 09:30:00,200.82,202.99,200.14,202.36,36188.0,200.82,202.99,200.14,202.36,36188.0
2019-08-22 10:00:00,202.45,202.45,199.72,200.0,30562.0,202.45,202.45,199.72,200.0,30562.0
2019-08-22 10:30:00,199.7,200.0,197.77,197.96,36681.0,199.7,200.0,197.77,197.96,36681.0
2019-08-22 11:00:00,198.14,199.79,197.82,199.0,11314.0,198.14,199.79,197.82,199.0,11314.0
2019-08-22 11:30:00,198.93,199.93,198.42,199.58,26801.0,198.93,199.93,198.42,199.58,26801.0
2019-08-22 12:00:00,199.53,200.44,199.39,200.43,15687.0,199.53,200.44,199.39,200.43,15687.0
2019-08-22 12:30:00,200.49,201.35,200.37,201.0,27188.0,200.49,201.35,200.37,201.0,27188.0
2019-08-22 13:00:00,201.05,202.14,200.5,201.59,11158.0,201.05,202.14,200.5,201.59,11158.0
2019-08-22 13:30:00,201.39,202.3,201.37,202.09,17835.0,201.39,202.3,201.37,202.09,17835.0
2019-08-22 14:00:00,202.07,202.07,201.0,201.08,14883.0,202.07,202.07,201.0,201.08,14883.0
2019-08-22 14:30:00,201.0,201.83,201.0,201.74,10364.0,201.0,201.83,201.0,201.74,10364.0
2019-08-22 15:00:00,201.73,201.81,200.75,201.12,17644.0,201.73,201.81,200.75,201.12,17644.0
2019-08-22 15:30:00,201.15,203.45,201.15,203.11,76296.0,201.15,203.45,201.15,203.11,76296.0
2019-08-23 09:30:00,203.38,205.74,203.38,204.05,38005.0,203.38,205.74,203.38,204.05,38005.0
2019-08-23 10:00:00,204.1,205.54,203.92,205.52,19203.0,204.1,205.54,203.92,205.52,19203.0
2019-08-23 10:30:00,205.37,206.89,204.91,206.64,30877.0,205.37,206.89,204.91,206.64,30877.0
2019-08-23 11:00:00,206.4,206.4,203.21,204.33,50631.0,206.4,206.4,203.21,204.33,50631.0
2019-08-23 11:30:00,203.98,204.12,202.02,202.34,27489.0,203.98,204.12,202.02,202.34,27489.0
2019-08-23 12:00:00,202.28,202.56,200.99,201.8,34166.0,202.28,202.56,200.99,201.8,34166.0
2019-08-23 12:30:00,201.77,202.61,201.76,202.4,26932.0,201.77,202.61,201.76,202.4,26932.0
2019-08-23 13:00:00,202.32,202.55,200.53,200.88,22863.0,202.32,202.55,200.53,200.88,22863.0
2019-08-23 13:30:00,200.73,201.98,200.53,201.98,13434.0,200.73,201.98,200.53,201.98,13434.0
2019-08-23 14:00:00,201.95,202.45,201.44,202.45,9068.0,201.95,202.45,201.44,202.45,9068.0
2019-08-23 14:30:00,202.22,203.17,202.09,203.08,27588.0,202.22,203.17,202.09,203.08,27588.0
2019-08-23 15:00:00,203.03,203.54,202.35,202.73,27160.0,203.03,203.54,202.35,202.73,27160.0
2019-08-23 15:30:00,202.7,203.25,200.98,201.86,89576.0,202.7,203.25,200.98,201.86,89576.0
2019-08-26 09:30:00,204.88,205.87,202.19,204.21,38159.0,204.88,205.87,202.19,204.21,38159.0
2019-08-26 10:00:00,204.18,204.77,200.92,201.37,16336.0,204.18,204.77,200.92,201.37,16336.0
2019-08-26 10:30:00,200.9,201.43,200.02,200.52,11443.0,200.9,201.43,200.02,200.52,11443.0
2019-08-26 11:00:00,200.74,201.29,200.35,200.45,9106.0,200.74,201.29,200.35,200.45,9106.0
2019-08-26 11:30:00,200.46,201.17,200.04,200.86,8337.0,200.46,201.17,200.04,200.86,8337.0
2019-08-26 12:00:00,200.82,201.62,200.74,201.09,8010.0,200.82,201.62,200.74,201.09,8010.0
2019-08-26 12:30:00,201.23,201.58,201.0,201.58,5000.0,201.23,201.58,201.0,201.58,5000.0
2019-08-26 13:00:00,201.63,201.7,201.13,201.36,7864.0,201.63,201.7,201.13,201.36,7864.0
2019-08-26 13:30:00,201.35,202.16,201.21,202.13,6942.0,201.35,202.16,201.21,202.13,6942.0
2019-08-26 14:00:00,202.22,202.22,201.35,201.55,6918.0,202.22,202.22,201.35,201.55,6918.0
2019-08-26 14:30:00,201.53,201.94,201.47,201.9,8809.0,201.53,201.94,201.47,201.9,8809.0
2019-08-26 15:00:00,202.13,202.75,201.75,202.75,8964.0,202.13,202.75,201.75,202.75,8964.0
2019-08-26 15:30:00,202.76,203.16,202.16,203.06,61264.0,202.76,203.16,202.16,203.06,61264.0
2019-08-27 09:30:00,205.3,207.65,204.17,206.66,66574.0,205.3,207.65,204.17,206.66,66574.0
2019-08-27 10:00:00,206.91,207.98,206.79,207.2,38361.0,206.91,207.98,206.79,207.2,38361.0
2019-08-27 10:30:00,207.21,207.68,206.02,206.06,29167.0,207.21,207.68,206.02,206.06,29167.0
2019-08-27 11:00:00,205.96,206.05,201.63,203.25,15943.0,205.96,206.05,201.63,203.25,15943.0
2019-08-27 11:30:00,203.46,203.56,202.49,202.63,6060.0,203.46,203.56,202.49,202.63,6060.0
2019-08-27 12:00:00,202.66,203.01,202.1,202.29,9124.0,202.66,203.01,202.1,202.29,9124.0
2019-08-27 12:30:00,202.18,202.35,201.06,201.15,11266.0,202.18,202.35,201.06,201.15,11266.0
2019-08-27 13:00:00,201.0,201.81,201.0,201.81,3223.0,201.0,201.81,201.0,201.81,3223.0
2019-08-27 13:30:00,201.71,202.83,201.71,202.7,6493.0,201.71,202.83,201.71,202.7,6493.0
2019-08-27 14:00:00,202.87,202.87,201.79,201.79,6650.0,202.87,202.87,201.79,201.79,6650.0
2019-08-27 14:30:00,201.96,203.74,201.7,203.56,12183.0,201.96,203.74,201.7,203.56,12183.0
2019-08-27 15:00:00,203.48,204.03,203.17,203.8,15515.0,203.48,204.03,203.17,203.8,15515.0
2019-08-27 15:30:00,203.8,205.08,203.68,204.65,67199.0,203.8,205.08,203.68,204.65,67199.0
2019-08-28 09:30:00,202.07,202.88,199.0,200.02,34027.0,202.07,202.88,199.0,200.02,34027.0
2019-08-28 10:00:00,199.86,200.98,198.92,199.59,21401.0,199.86,200.98,198.92,199.59,21401.0
2019-08-28 10:30:00,200.02,200.23,198.85,199.59,19924.0,200.02,200.23,198.85,199.59,19924.0
2019-08-28 11:00:00,199.8,200.38,199.37,199.83,48721.0,199.8,200.38,199.37,199.83,48721.0
2019-08-28 11:30:00,199.83,201.35,199.76,200.32,10557.0,199.83,201.35,199.76,200.32,10557.0
2019-08-28 12:00:00,200.18,200.28,199.27,199.62,43073.0,200.18,200.28,199.27,199.62,43073.0
2019-08-28 12:30:00,199.4,200.14,199.31,200.13,7086.0,199.4,200.14,199.31,200.13,7086.0
2019-08-28 13:00:00,200.26,200.26,199.38,199.43,9207.0,200.26,200.26,199.38,199.43,9207.0
2019-08-28 13:30:00,199.34,199.54,198.71,199.0,10631.0,199.34,199.54,198.71,199.0,10631.0
2019-08-28 14:00:00,198.93,199.25,198.39,198.58,23835.0,198.93,199.25,198.39,198.58,23835.0
2019-08-28 14:30:00,198.5,200.16,198.44,199.93,9717.0,198.5,200.16,198.44,199.93,9717.0
2019-08-28 15:00:00,199.81,199.86,198.4,198.69,23302.0,199.81,199.86,198.4,198.69,23302.0
2019-08-28 15:30:00,198.69,198.79,197.76,197.99,54736.0,198.69,198.79,197.76,197.99,54736.0
2019-08-29 09:30:00,200.52,201.83,197.58,199.85,28739.0,200.52,201.83,197.58,199.85,28739.0
2019-08-29 10:00:00,199.65,201.69,198.96,200.97,24122.0,199.65,201.69,198.96,200.97,24122.0
2019-08-29 10:30:00,200.78,201.68,200.17,200.85,18492.0,200.78,201.68,200.17,200.85,18492.0
2019-08-29 11:00:00,201.03,202.3,200.92,202.08,23875.0,201.03,202.3,200.92,202.08,23875.0
2019-08-29 11:30:00,202.19,202.4,201.03,201.31,12419.0,202.19,202.4,201.03,201.31,12419.0
2019-08-29 12:00:00,201.22,202.1,201.22,201.85,7974.0,201.22,202.1,201.22,201.85,7974.0
2019-08-29 12:30:00,201.72,201.95,201.0,201.73,8323.0,201.72,201.95,201.0,201.73,8323.0
2019-08-29 13:00:00,201.73,202.64,201.73,202.36,7381.0,201.73,202.64,201.73,202.36,7381.0
2019-08-29 13:30:00,202.3,203.18,202.21,203.18,4519.0,202.3,203.18,202.21,203.18,4519.0
2019-08-29 14:00:00,203.3,203.3,202.51,202.81,4387.0,203.3,203.3,202.51,202.81,4387.0
2019-08-29 14:30:00,202.9,203.06,202.44,202.61,6549.0,202.9,203.06,202.44,202.61,6549.0
2019-08-29 15:00:00,202.68,202.8,202.16,202.16,11572.0,202.68,202.8,202.16,202.16,11572.0
2019-08-29 15:30:00,202.19,202.53,201.98,202.06,34838.0,202.19,202.53,201.98,202.06,34838.0
2019-08-30 09:30:00,203.05,204.61,200.97,200.97,17428.0,203.05,204.61,200.97,200.97,17428.0
2019-08-30 10:00:00,201.38,201.78,199.57,199.71,10660.0,201.38,201.78,199.57,199.71,10660.0
2019-08-30 10:30:00,200.05,200.05,198.63,198.78,4665.0,200.05,200.05,198.63,198.78,4665.0
2019-08-30 11:00:00,198.77,198.84,196.3,197.21,11407.0,198.77,198.84,196.3,197.21,11407.0
2019-08-30 11:30:00,197.35,198.77,197.35,198.31,3476.0,197.35,198.77,197.35,198.31,3476.0
2019-08-30 12:00:00,198.46,198.91,198.32,198.58,2500.0,198.46,198.91,198.32,198.58,2500.0
2019-08-30 12:30:00,198.53,198.74,197.91,198.37,4670.0,198.53,198.74,197.91,198.37,4670.0
2019-08-30 13:00:00,198.38,199.12,198.29,198.94,4267.0,198.38,199.12,198.29,198.94,4267.0
2019-08-30 13:30:00,198.84,199.07,198.68,199.07,2400.0,198.84,199.07,198.68,199.07,2400.0
2019-08-30 14:00:00,198.92,199.48,198.89,199.3,3348.0,198.92,199.48,198.89,199.3,3348.0
2019-08-30 14:30:00,199.56,199.56,199.03,199.11,5409.0,199.56,199.56,199.03,199.11,5409.0
2019-08-30 15:00:00,199.2,199.21,198.56,198.95,10187.0,199.2,199.21,198.56,198.95,10187.0
2019-08-30 15:30:00,198.98,199.99,198.84,199.67,20007.0,198.98,199.99,198.84,199.67,20007.0
2019-09-03 09:30:00,198.64,200.8,197.27,198.75,46379.0,198.64,200.8,197.27,198.75,46379.0
2019-09-03 10:00:00,198.65,199.95,197.2,199.95,13466.0,198.65,199.95,197.2,199.95,13466.0
2019-09-03 10:30:00,199.99,200.02,198.49,199.57,19332.0,199.99,200.02,198.49,199.57,19332.0
2019-09-03 11:00:00,199.4,199.59,198.29,198.75,11194.0,199.4,199.59,198.29,198.75,11194.0
2019-09-03 11:30:00,199.17,199.27,198.55,198.73,11907.0,199.17,199.27,198.55,198.73,11907.0
2019-09-03 12:00:00,198.86,199.49,198.7,199.12,8013.0,198.86,199.49,198.7,199.12,8013.0
2019-09-03 12:30:00,199.06,199.06,198.1,198.16,9040.0,199.06,199.06,198.1,198.16,9040.0
2019-09-03 13:00:00,198.34,198.55,198.07,198.07,18252.0,198.34,198.55,198.07,198.07,18252.0
2019-09-03 13:30:00,198.11,198.14,196.76,196.76,17243.0,198.11,198.14,196.76,196.76,17243.0
2019-09-03 14:00:00,196.79,197.22,196.39,196.54,4505.0,196.79,197.22,196.39,196.54,4505.0
2019-09-03 14:30:00,196.5,197.08,196.35,196.54,9645.0,196.5,197.08,196.35,196.54,9645.0
2019-09-03 15:00:00,196.43,197.49,196.43,197.41,16641.0,196.43,197.49,196.43,197.41,16641.0
2019-09-03 15:30:00,197.35,198.23,197.12,198.08,44649.0,197.35,198.23,197.12,198.08,44649.0
2019-09-04 09:30:00,199.3,200.78,198.97,199.75,31792.0,199.3,200.78,198.97,199.75,31792.0
2019-09-04 10:00:00,199.9,200.17,197.87,198.08,7451.0,199.9,200.17,197.87,198.08,7451.0
2019-09-04 10:30:00,198.19,198.53,197.81,198.15,14706.0,198.19,198.53,197.81,198.15,14706.0
2019-09-04 11:00:00,198.28,198.85,197.87,198.69,7400.0,198.28,198.85,197.87,198.69,7400.0
2019-09-04 11:30:00,198.95,199.36,198.25,198.7,12608.0,198.95,199.36,198.25,198.7,12608.0
2019-09-04 12:00:00,198.63,198.81,198.35,198.41,4780.0,198.63,198.81,198.35,198.41,4780.0
2019-09-04 12:30:00,198.56,199.04,198.17,198.88,5381.0,198.56,199.04,198.17,198.88,5381.0
2019-09-04 13:00:00,199.03,199.32,198.85,199.01,5204.0,199.03,199.32,198.85,199.01,5204.0
2019-09-04 13:30:00,198.74,199.0,198.11,198.11,9369.0,198.74,199.0,198.11,198.11,9369.0
2019-09-04 14:00:00,197.97,198.16,197.18,197.21,7552.0,197.97,198.16,197.18,197.21,7552.0
2019-09-04 14:30:00,197.31,198.19,197.19,198.04,14369.0,197.31,198.19,197.19,198.04,14369.0
2019-09-04 15:00:00,198.08,198.24,197.8,198.04,7010.0,198.08,198.24,197.8,198.04,7010.0
2019-09-04 15:30:00,198.19,198.93,198.0,198.79,38928.0,198.19,198.93,198.0,198.79,38928.0
2019-09-05 09:30:00,201.66,201.66,195.31,195.73,47853.0,201.66,201.66,195.31,195.73,47853.0
2019-09-05 10:00:00,195.94,197.11,194.38,195.13,73787.0,195.94,197.11,194.38,195.13,73787.0
2019-09-05 10:30:00,195.19,196.5,193.71,193.91,50445.0,195.19,196.5,193.71,193.91,50445.0
2019-09-05 11:00:00,193.89,194.36,190.89,191.78,56230.0,193.89,194.36,190.89,191.78,56230.0
2019-09-05 11:30:00,191.54,192.47,190.55,190.77,38133.0,191.54,192.47,190.55,190.77,38133.0
2019-09-05 12:00:00,190.75,191.8,190.73,191.66,28337.0,190.75,191.8,190.73,191.66,28337.0
2019-09-05 12:30:00,191.66,195.23,191.58,194.95,57087.0,191.66,195.23,191.58,194.95,57087.0
2019-09-05 13:00:00,194.91,194.99,193.94,194.97,9780.0,194.91,194.99,193.94,194.97,9780.0
2019-09-05 13:30:00,194.81,194.95,193.76,194.38,7811.0,194.81,194.95,193.76,194.38,7811.0
2019-09-05 14:00:00,194.36,196.32,194.13,196.06,13600.0,194.36,196.32,194.13,196.06,13600.0
2019-09-05 14:30:00,196.05,196.25,195.52,195.84,14190.0,196.05,196.25,195.52,195.84,14190.0
2019-09-05 15:00:00,195.75,196.91,195.64,196.31,25069.0,195.75,196.91,195.64,196.31,25069.0
2019-09-05 15:30:00,196.23,196.38,195.67,196.14,49933.0,196.23,196.38,195.67,196.14,49933.0
2019-09-06 09:30:00,195.0,195.49,191.42,193.42,24566.0,195.0,195.49,191.42,193.42,24566.0
2019-09-06 10:00:00,193.11,193.58,192.26,192.66,14910.0,193.11,193.58,192.26,192.66,14910.0
2019-09-06 10:30:00,192.89,194.9,192.67,194.23,9569.0,192.89,194.9,192.67,194.23,9569.0
2019-09-06 11:00:00,194.23,194.56,193.82,194.09,8820.0,194.23,194.56,193.82,194.09,8820.0
2019-09-06 11:30:00,194.17,194.17,192.86,193.03,11029.0,194.17,194.17,192.86,193.03,11029.0
2019-09-06 12:00:00,193.03,193.63,192.81,192.91,8509.0,193.03,193.63,192.81,192.91,8509.0
2019-09-06 12:30:00,193.08,193.08,192.2,192.45,9521.0,193.08,193.08,192.2,192.45,9521.0
2019-09-06 13:00:00,192.33,192.53,192.02,192.22,4396.0,192.33,192.53,192.02,192.22,4396.0
2019-09-06 13:30:00,192.09,192.56,192.08,192.43,10516.0,192.09,192.56,192.08,192.43,10516.0
2019-09-06 14:00:00,192.44,192.44,191.62,191.81,13870.0,192.44,192.44,191.62,191.81,13870.0
2019-09-06 14:30:00,191.69,191.85,190.83,190.96,11191.0,191.69,191.85,190.83,190.96,11191.0
2019-09-06 15:00:00,191.0,191.62,190.41,190.44,25491.0,191.0,191.62,190.41,190.44,25491.0
2019-09-06 15:30:00,190.41,190.55,188.96,189.31,54626.0,190.41,190.55,188.96,189.31,54626.0
2019-09-09 09:30:00,189.84,189.84,182.37,182.52,73879.0,189.84,189.84,182.37,182.52,73879.0
2019-09-09 10:00:00,182.8,183.39,179.17,180.23,91623.0,182.8,183.39,179.17,180.23,91623.0
2019-09-09 10:30:00,180.0,181.34,179.98,180.27,36470.0,180.0,181.34,179.98,180.27,36470.0
2019-09-09 11:00:00,180.07,180.08,176.79,178.36,69105.0,180.07,180.08,176.79,178.36,69105.0
2019-09-09 11:30:00,178.34,178.92,176.02,176.36,32546.0,178.34,178.92,176.02,176.36,32546.0
2019-09-09 12:00:00,176.4,176.82,174.67,175.59,39955.0,176.4,176.82,174.67,175.59,39955.0
2019-09-09 12:30:00,175.46,175.79,174.76,175.56,27353.0,175.46,175.79,174.76,175.56,27353.0
2019-09-09 13:00:00,175.56,175.85,174.52,174.75,24559.0,175.56,175.85,174.52,174.75,24559.0
2019-09-09 13:30:00,174.54,174.54,173.58,173.75,21883.0,174.54,174.54,173.58,173.75,21883.0
2019-09-09 14:00:00,173.69,174.3,173.1,173.11,29710.0,173.69,174.3,173.1,173.11,29710.0
2019-09-09 14:30:00,173.11,173.2,172.25,172.7,32435.0,173.11,173.2,172.25,172.7,32435.0
2019-09-09 15:00:00,172.78,174.93,172.42,174.88,59323.0,172.78,174.93,172.42,174.88,59323.0
2019-09-09 15:30:00,174.88,176.06,174.61,175.77,119387.0,174.88,176.06,174.61,175.77,119387.0
2019-09-10 09:30:00,172.67,173.02,169.2,171.1,103503.0,172.67,173.02,169.2,171.1,103503.0
2019-09-10 10:00:00,170.67,174.54,170.34,173.82,66915.0,170.67,174.54,170.34,173.82,66915.0
2019-09-10 10:30:00,173.26,173.68,172.06,172.21,38235.0,173.26,173.68,172.06,172.21,38235.0
2019-09-10 11:00:00,172.08,173.09,170.98,171.08,14423.0,172.08,173.09,170.98,171.08,14423.0
2019-09-10 11:30:00,171.51,172.11,170.76,171.14,17781.0,171.51,172.11,170.76,171.14,17781.0
2019-09-10 12:00:00,171.18,172.04,170.53,170.89,19153.0,171.18,172.04,170.53,170.89,19153.0
2019-09-10 12:30:00,170.72,171.34,169.96,169.97,18511.0,170.72,171.34,169.96,169.97,18511.0
2019-09-10 13:00:00,170.15,170.5,168.56,168.59,50241.0,170.15,170.5,168.56,168.59,50241.0
2019-09-10 13:30:00,168.82,169.68,168.73,169.02,23641.0,168.82,169.68,168.73,169.02,23641.0
2019-09-10 14:00:00,168.9,168.97,167.0,167.37,39401.0,168.9,168.97,167.0,167.37,39401.0
2019-09-10 14:30:00,167.29,168.29,167.29,167.77,33608.0,167.29,168.29,167.29,167.77,33608.0
2019-09-10 15:00:00,167.79,168.03,167.0,167.34,48619.0,167.79,168.03,167.0,167.34,48619.0
2019-09-10 15:30:00,167.34,168.69,167.27,168.65,112938.0,167.34,168.69,167.27,168.65,112938.0
2019-09-11 09:30:00,169.0,170.34,165.74,168.48,139440.0,169.0,170.34,165.74,168.48,139440.0
2019-09-11 10:00:00,168.53,170.71,168.36,169.87,87408.0,168.53,170.71,168.36,169.87,87408.0
2019-09-11 10:30:00,169.24,169.3,166.67,167.35,78910.0,169.24,169.3,166.67,167.35,78910.0
2019-09-11 11:00:00,167.55,168.12,167.0,168.0,23351.0,167.55,168.12,167.0,168.0,23351.0
2019-09-11 11:30:00,168.22,169.94,168.15,169.13,23307.0,168.22,169.94,168.15,169.13,23307.0
2019-09-11 12:00:00,169.13,170.8,168.84,170.64,25227.0,169.13,170.8,168.84,170.64,25227.0
2019-09-11 12:30:00,170.57,171.25,170.05,170.15,15893.0,170.57,171.25,170.05,170.15,15893.0
2019-09-11 13:00:00,170.04,170.26,169.24,169.49,24974.0,170.04,170.26,169.24,169.49,24974.0
2019-09-11 13:30:00,169.52,169.78,168.55,168.91,16909.0,169.52,169.78,168.55,168.91,16909.0
2019-09-11 14:00:00,168.88,169.13,168.13,168.3,25815.0,168.88,169.13,168.13,168.3,25815.0
2019-09-11 14:30:00,168.31,168.48,167.68,167.72,13220.0,168.31,168.48,167.68,167.72,13220.0
2019-09-11 15:00:00,167.81,168.24,167.59,167.67,21466.0,167.81,168.24,167.59,167.67,21466.0
2019-09-11 15:30:00,167.71,168.13,167.38,167.88,50534.0,167.71,168.13,167.38,167.88,50534.0
2019-09-12 09:30:00,168.68,172.03,168.68,169.82,46287.0,168.68,172.03,168.68,169.82,46287.0
2019-09-12 10:00:00,170.24,173.0,169.47,172.0,36885.0,170.24,173.0,169.47,172.0,36885.0
2019-09-12 10:30:00,172.19,172.93,171.0,171.95,44020.0,172.19,172.93,171.0,171.95,44020.0
2019-09-12 11:00:00,172.1,172.1,170.4,171.07,23941.0,172.1,172.1,170.4,171.07,23941.0
2019-09-12 11:30:00,171.22,171.38,170.44,170.55,14166.0,171.22,171.38,170.44,170.55,14166.0
2019-09-12 12:00:00,170.47,170.53,169.35,169.6,17643.0,170.47,170.53,169.35,169.6,17643.0
2019-09-12 12:30:00,169.74,169.97,169.14,169.81,18394.0,169.74,169.97,169.14,169.81,18394.0
2019-09-12 13:00:00,169.74,171.05,169.73,170.47,45039.0,169.74,171.05,169.73,170.47,45039.0
2019-09-12 13:30:00,170.51,172.82,170.51,171.49,48163.0,170.51,172.82,170.51,171.49,48163.0
2019-09-12 14:00:00,171.41,171.63,171.18,171.42,14478.0,171.41,171.63,171.18,171.42,14478.0
2019-09-12 14:30:00,171.37,171.99,171.29,171.59,22535.0,171.37,171.99,171.29,171.59,22535.0
2019-09-12 15:00:00,171.5,171.84,171.33,171.39,35027.0,171.5,171.84,171.33,171.39,35027.0
2019-09-12 15:30:00,171.35,171.56,170.23,170.52,73162.0,171.35,171.56,170.23,170.52,73162.0
2019-09-13 09:30:00,168.94,168.94,166.1,167.51,47523.0,168.94,168.94,166.1,167.51,47523.0
2019-09-13 10:00:00,167.51,169.49,167.15,168.08,27540.0,167.51,169.49,167.15,168.08,27540.0
2019-09-13 10:30:00,168.14,168.6,167.27,168.41,23975.0,168.14,168.6,167.27,168.41,23975.0
2019-09-13 11:00:00,168.28,168.28,165.14,165.2,32197.0,168.28,168.28,165.14,165.2,32197.0
2019-09-13 11:30:00,165.15,166.41,165.14,165.87,11593.0,165.15,166.41,165.14,165.87,11593.0
2019-09-13 12:00:00,166.34,166.44,165.68,165.72,6860.0,166.34,166.44,165.68,165.72,6860.0
2019-09-13 12:30:00,165.71,165.89,164.69,164.77,17437.0,165.71,165.89,164.69,164.77,17437.0
2019-09-13 13:00:00,164.8,164.87,163.23,163.4,30502.0,164.8,164.87,163.23,163.4,30502.0
2019-09-13 13:30:00,163.43,163.51,162.39,162.45,75285.0,163.43,163.51,162.39,162.45,75285.0
2019-09-13 14:00:00,162.48,163.6,161.83,163.09,37895.0,162.48,163.6,161.83,163.09,37895.0
2019-09-13 14:30:00,163.1,164.81,163.1,164.79,23086.0,163.1,164.81,163.1,164.79,23086.0
2019-09-13 15:00:00,164.64,164.94,163.52,163.52,32872.0,164.64,164.94,163.52,163.52,32872.0
2019-09-13 15:30:00,163.52,164.54,163.49,164.07,53223.0,163.52,164.54,163.49,164.07,53223.0
2019-09-16 09:30:00,160.92,163.6,160.34,163.02,70209.0,160.92,163.6,160.34,163.02,70209.0
2019-09-16 10:00:00,163.09,163.89,162.19,162.56,51213.0,163.09,163.89,162.19,162.56,51213.0
2019-09-16 10:30:00,162.62,162.79,161.43,161.67,19000.0,162.62,162.79,161.43,161.67,19000.0
2019-09-16 11:00:00,161.79,162.18,161.01,161.41,11793.0,161.79,162.18,161.01,161.41,11793.0
2019-09-16 11:30:00,161.6,162.27,161.49,161.76,16148.0,161.6,162.27,161.49,161.76,16148.0
2019-09-16 12:00:00,161.83,162.59,161.78,162.24,22494.0,161.83,162.59,161.78,162.24,22494.0
2019-09-16 12:30:00,162.18,162.27,161.6,161.98,21690.0,162.18,162.27,161.6,161.98,21690.0
2019-09-16 13:00:00,162.02,162.23,161.89,162.13,25816.0,162.02,162.23,161.89,162.13,25816.0
2019-09-16 13:30:00,162.15,163.83,162.05,163.83,26337.0,162.15,163.83,162.05,163.83,26337.0
2019-09-16 14:00:00,163.87,164.18,163.29,163.67,15761.0,163.87,164.18,163.29,163.67,15761.0
2019-09-16 14:30:00,163.66,163.97,163.25,163.38,15572.0,163.66,163.97,163.25,163.38,15572.0
2019-09-16 15:00:00,163.42,163.5,162.98,163.3,16320.0,163.42,163.5,162.98,163.3,16320.0
2019-09-16 15:30:00,163.32,163.68,163.04,163.4,47288.0,163.32,163.68,163.04,163.4,47288.0
2019-09-17 09:30:00,164.5,165.33,161.73,161.74,36340.0,164.5,165.33,161.73,161.74,36340.0
2019-09-17 10:00:00,161.69,162.26,160.46,160.85,34596.0,161.69,162.26,160.46,160.85,34596.0
2019-09-17 10:30:00,160.96,162.29,160.26,161.82,27885.0,160.96,162.29,160.26,161.82,27885.0
2019-09-17 11:00:00,161.84,162.18,161.05,161.51,20514.0,161.84,162.18,161.05,161.51,20514.0
2019-09-17 11:30:00,161.51,163.07,161.4,162.72,26060.0,161.51,163.07,161.4,162.72,26060.0
2019-09-17 12:00:00,162.8,163.64,162.63,163.64,28585.0,162.8,163.64,162.63,163.64,28585.0
2019-09-17 12:30:00,163.66,164.06,163.35,164.06,35534.0,163.66,164.06,163.35,164.06,35534.0
2019-09-17 13:00:00,164.12,164.44,163.54,163.61,24797.0,164.12,164.44,163.54,163.61,24797.0
2019-09-17 13:30:00,163.64,164.53,163.63,163.84,26347.0,163.64,164.53,163.63,163.84,26347.0
2019-09-17 14:00:00,163.84,163.98,163.03,163.38,13296.0,163.84,163.98,163.03,163.38,13296.0
2019-09-17 14:30:00,163.37,163.5,162.82,163.04,17684.0,163.37,163.5,162.82,163.04,17684.0
2019-09-17 15:00:00,163.07,163.56,162.78,163.55,92773.0,163.07,163.56,162.78,163.55,92773.0
2019-09-17 15:30:00,163.51,164.25,163.5,163.84,63830.0,163.51,164.25,163.5,163.84,63830.0
2019-09-18 09:30:00,162.99,163.13,159.95,160.9,52040.0,162.99,163.13,159.95,160.9,52040.0
2019-09-18 10:00:00,160.72,162.88,160.71,161.72,32529.0,160.72,162.88,160.71,161.72,32529.0
2019-09-18 10:30:00,161.76,162.76,161.42,162.68,47899.0,161.76,162.76,161.42,162.68,47899.0
2019-09-18 11:00:00,162.65,163.06,161.79,162.26,37614.0,162.65,163.06,161.79,162.26,37614.0
2019-09-18 11:30:00,162.38,162.38,161.1,161.16,20510.0,162.38,162.38,161.1,161.16,20510.0
2019-09-18 12:00:00,161.15,161.92,160.62,161.7,47662.0,161.15,161.92,160.62,161.7,47662.0
2019-09-18 12:30:00,161.7,161.8,160.51,160.59,19332.0,161.7,161.8,160.51,160.59,19332.0
2019-09-18 13:00:00,160.56,160.67,159.28,159.63,85605.0,160.56,160.67,159.28,159.63,85605.0
2019-09-18 13:30:00,159.56,161.19,158.8,160.62,105657.0,159.56,161.19,158.8,160.62,105657.0
2019-09-18 14:00:00,160.43,160.94,159.85,160.33,37974.0,160.43,160.94,159.85,160.33,37974.0
2019-09-18 14:30:00,160.51,160.66,159.49,160.21,19017.0,160.51,160.66,159.49,160.21,19017.0
2019-09-18 15:00:00,160.5,162.29,160.11,162.29,35037.0,160.5,162.29,160.11,162.29,35037.0
2019-09-18 15:30:00,162.38,163.99,162.37,163.18,101536.0,162.38,163.99,162.37,163.18,101536.0
2019-09-19 09:30:00,163.3,164.62,159.88,161.1,53279.0,163.3,164.62,159.88,161.1,53279.0
2019-09-19 10:00:00,160.5,162.09,160.49,161.97,32688.0,160.5,162.09,160.49,161.97,32688.0
2019-09-19 10:30:00,161.89,163.13,161.45,162.82,49762.0,161.89,163.13,161.45,162.82,49762.0
2019-09-19 11:00:00,162.75,163.77,162.53,162.53,50988.0,162.75,163.77,162.53,162.53,50988.0
2019-09-19 11:30:00,162.47,162.52,160.96,161.08,18536.0,162.47,162.52,160.96,161.08,18536.0
2019-09-19 12:00:00,161.15,161.75,160.31,160.51,28296.0,161.15,161.75,160.31,160.51,28296.0
2019-09-19 12:30:00,160.55,161.17,160.43,161.17,15588.0,160.55,161.17,160.43,161.17,15588.0
2019-09-19 13:00:00,161.17,161.28,160.1,160.58,19510.0,161.17,161.28,160.1,160.58,19510.0
2019-09-19 13:30:00,160.53,160.67,159.81,160.5,20215.0,160.53,160.67,159.81,160.5,20215.0
2019-09-19 14:00:00,160.46,161.48,160.39,161.2,22857.0,160.46,161.48,160.39,161.2,22857.0
2019-09-19 14:30:00,161.25,161.61,160.97,161.31,32117.0,161.25,161.61,160.97,161.31,32117.0
2019-09-19 15:00:00,161.31,161.88,161.15,161.65,39696.0,161.31,161.88,161.15,161.65,39696.0
2019-09-19 15:30:00,161.59,161.84,161.24,161.82,93944.0,161.59,161.84,161.24,161.82,93944.0
2019-09-20 09:30:00,161.56,162.93,161.53,162.29,78394.0,161.56,162.93,161.53,162.29,78394.0
2019-09-20 10:00:00,162.26,162.68,161.51,162.21,39951.0,162.26,162.68,161.51,162.21,39951.0
2019-09-20 10:30:00,162.21,162.97,161.2,162.88,97266.0,162.21,162.97,161.2,162.88,97266.0
2019-09-20 11:00:00,162.82,162.82,160.73,160.81,39480.0,162.82,162.82,160.73,160.81,39480.0
2019-09-20 11:30:00,160.8,160.9,159.16,160.49,42560.0,160.8,160.9,159.16,160.49,42560.0
2019-09-20 12:00:00,160.44,161.04,160.09,160.49,19065.0,160.44,161.04,160.09,160.49,19065.0
2019-09-20 12:30:00,160.26,161.21,159.9,160.79,88092.0,160.26,161.21,159.9,160.79,88092.0
2019-09-20 13:00:00,160.79,161.0,159.36,160.8,45703.0,160.79,161.0,159.36,160.8,45703.0
2019-09-20 13:30:00,160.83,160.9,159.52,160.85,23688.0,160.83,160.9,159.52,160.85,23688.0
2019-09-20 14:00:00,160.89,161.15,160.09,160.64,35204.0,160.89,161.15,160.09,160.64,35204.0
2019-09-20 14:30:00,160.61,161.08,160.5,160.75,52220.0,160.61,161.08,160.5,160.75,52220.0
2019-09-20 15:00:00,160.8,160.83,160.43,160.65,71119.0,160.8,160.83,160.43,160.65,71119.0
2019-09-20 15:30:00,160.68,160.74,159.43,160.36,121532.0,160.68,160.74,159.43,160.36,121532.0
2019-09-23 09:30:00,160.37,161.16,159.22,159.52,18493.0,160.37,161.16,159.22,159.52,18493.0
2019-09-23 10:00:00,159.52,161.08,159.22,160.78,13092.0,159.52,161.08,159.22,160.78,13092.0
2019-09-23 10:30:00,160.9,161.08,160.27,160.54,6604.0,160.9,161.08,160.27,160.54,6604.0
2019-09-23 11:00:00,160.53,160.93,160.0,160.37,10272.0,160.53,160.93,160.0,160.37,10272.0
2019-09-23 11:30:00,160.26,160.66,160.26,160.49,6251.0,160.26,160.66,160.26,160.49,6251.0
2019-09-23 12:00:00,160.52,160.8,160.01,160.74,16481.0,160.52,160.8,160.01,160.74,16481.0
2019-09-23 12:30:00,160.74,161.34,160.73,161.12,32872.0,160.74,161.34,160.73,161.12,32872.0
2019-09-23 13:00:00,161.23,161.92,161.21,161.66,12051.0,161.23,161.92,161.21,161.66,12051.0
2019-09-23 13:30:00,161.64,161.64,160.87,161.18,6829.0,161.64,161.64,160.87,161.18,6829.0
2019-09-23 14:00:00,161.22,161.44,160.87,161.04,9034.0,161.22,161.44,160.87,161.04,9034.0
2019-09-23 14:30:00,160.97,160.97,160.17,160.17,12047.0,160.97,160.97,160.17,160.17,12047.0
2019-09-23 15:00:00,160.17,160.69,160.08,160.69,12163.0,160.17,160.69,160.08,160.69,12163.0
2019-09-23 15:30:00,160.68,161.32,160.33,160.72,49036.0,160.68,161.32,160.33,160.72,49036.0
2019-09-24 09:30:00,162.16,162.16,160.0,160.05,26810.0,162.16,162.16,160.0,160.05,26810.0
2019-09-24 10:00:00,160.14,160.56,159.61,160.13,17209.0,160.14,160.56,159.61,160.13,17209.0
2019-09-24 10:30:00,160.2,160.2,158.32,158.85,18494.0,160.2,160.2,158.32,158.85,18494.0
2019-09-24 11:00:00,158.77,158.77,157.91,158.27,16229.0,158.77,158.77,157.91,158.27,16229.0
2019-09-24 11:30:00,158.26,158.33,155.62,156.74,40316.0,158.26,158.33,155.62,156.74,40316.0
2019-09-24 12:00:00,156.68,157.32,155.24,155.97,18522.0,156.68,157.32,155.24,155.97,18522.0
2019-09-24 12:30:00,155.98,155.98,154.82,155.03,20023.0,155.98,155.98,154.82,155.03,20023.0
2019-09-24 13:00:00,155.17,156.0,154.88,155.19,11748.0,155.17,156.0,154.88,155.19,11748.0
2019-09-24 13:30:00,155.12,155.53,154.86,155.1,19650.0,155.12,155.53,154.86,155.1,19650.0
2019-09-24 14:00:00,154.96,156.48,154.52,156.36,22317.0,154.96,156.48,154.52,156.36,22317.0
2019-09-24 14:30:00,156.36,156.5,155.14,155.51,27723.0,156.36,156.5,155.14,155.51,27723.0
2019-09-24 15:00:00,155.53,156.0,154.78,155.05,23299.0,155.53,156.0,154.78,155.05,23299.0
2019-09-24 15:30:00,155.09,155.09,153.59,154.36,84175.0,155.09,155.09,153.59,154.36,84175.0
2019-09-25 09:30:00,153.8,154.4,148.41,148.5,49634.0,153.8,154.4,148.41,148.5,49634.0
2019-09-25 10:00:00,148.93,151.0,147.57,149.4,82166.0,148.93,151.0,147.57,149.4,82166.0
2019-09-25 10:30:00,149.17,151.34,149.17,150.99,48932.0,149.17,151.34,149.17,150.99,48932.0
2019-09-25 11:00:00,151.2,152.19,150.93,151.51,34072.0,151.2,152.19,150.93,151.51,34072.0
2019-09-25 11:30:00,151.51,151.64,150.71,151.45,19145.0,151.51,151.64,150.71,151.45,19145.0
2019-09-25 12:00:00,151.66,151.91,150.69,151.41,19597.0,151.66,151.91,150.69,151.41,19597.0
2019-09-25 12:30:00,151.46,151.59,150.25,150.56,14565.0,151.46,151.59,150.25,150.56,14565.0
2019-09-25 13:00:00,150.58,150.65,149.87,149.87,13571.0,150.58,150.65,149.87,149.87,13571.0
2019-09-25 13:30:00,149.91,151.0,149.62,150.83,10884.0,149.91,151.0,149.62,150.83,10884.0
2019-09-25 14:00:00,151.0,152.81,150.91,152.28,20884.0,151.0,152.81,150.91,152.28,20884.0
2019-09-25 14:30:00,152.28,153.1,151.92,152.75,19980.0,152.28,153.1,151.92,152.75,19980.0
2019-09-25 15:00:00,152.79,153.54,152.61,153.42,28921.0,152.79,153.54,152.61,153.42,28921.0
2019-09-25 15:30:00,153.38,153.73,153.25,153.28,100332.0,153.38,153.73,153.25,153.28,100332.0
2019-09-26 09:30:00,153.48,154.28,151.34,152.12,23741.0,153.48,154.28,151.34,152.12,23741.0
2019-09-26 10:00:00,152.06,154.54,152.02,154.31,18913.0,152.06,154.54,152.02,154.31,18913.0
2019-09-26 10:30:00,154.31,154.71,153.5,153.55,21178.0,154.31,154.71,153.5,153.55,21178.0
2019-09-26 11:00:00,153.49,153.75,152.83,153.56,11199.0,153.49,153.75,152.83,153.56,11199.0
2019-09-26 11:30:00,153.66,153.86,152.94,153.61,18664.0,153.66,153.86,152.94,153.61,18664.0
2019-09-26 12:00:00,153.5,155.3,153.41,155.15,13818.0,153.5,155.3,153.41,155.15,13818.0
2019-09-26 12:30:00,155.0,155.0,154.24,154.63,7015.0,155.0,155.0,154.24,154.63,7015.0
2019-09-26 13:00:00,154.63,155.47,154.27,154.55,13431.0,154.63,155.47,154.27,154.55,13431.0
2019-09-26 13:30:00,154.55,155.06,154.48,154.99,9863.0,154.55,155.06,154.48,154.99,9863.0
2019-09-26 14:00:00,154.99,155.34,154.8,155.16,16647.0,154.99,155.34,154.8,155.16,16647.0
2019-09-26 14:30:00,155.2,155.24,154.42,154.55,6644.0,155.2,155.24,154.42,154.55,6644.0
2019-09-26 15:00:00,154.62,154.9,154.26,154.71,20989.0,154.62,154.9,154.26,154.71,20989.0
2019-09-26 15:30:00,154.77,154.86,154.14,154.22,37376.0,154.77,154.86,154.14,154.22,37376.0
2019-09-27 09:30:00,154.59,154.7,151.03,151.52,36319.0,154.59,154.7,151.03,151.52,36319.0
2019-09-27 10:00:00,151.61,152.51,150.86,151.79,29553.0,151.61,152.51,150.86,151.79,29553.0
2019-09-27 10:30:00,151.71,152.64,150.84,152.64,21651.0,151.71,152.64,150.84,152.64,21651.0
2019-09-27 11:00:00,152.6,152.68,151.78,151.86,22382.0,152.6,152.68,151.78,151.86,22382.0
2019-09-27 11:30:00,151.82,151.82,149.28,151.16,32042.0,151.82,151.82,149.28,151.16,32042.0
2019-09-27 12:00:00,151.18,151.18,149.88,149.88,15554.0,151.18,151.18,149.88,149.88,15554.0
2019-09-27 12:30:00,149.87,149.89,147.47,147.47,18773.0,149.87,149.89,147.47,147.47,18773.0
2019-09-27 13:00:00,147.53,148.21,146.89,147.27,27536.0,147.53,148.21,146.89,147.27,27536.0
2019-09-27 13:30:00,147.33,148.4,146.93,148.35,12608.0,147.33,148.4,146.93,148.35,12608.0
2019-09-27 14:00:00,148.25,148.25,146.46,146.91,38800.0,148.25,148.25,146.46,146.91,38800.0
2019-09-27 14:30:00,146.92,147.39,146.59,147.03,46759.0,146.92,147.39,146.59,147.03,46759.0
2019-09-27 15:00:00,147.09,149.24,147.09,148.97,45874.0,147.09,149.24,147.09,148.97,45874.0
2019-09-27 15:30:00,148.96,150.66,148.95,149.89,227521.0,148.96,150.66,148.95,149.89,227521.0
2019-09-30 09:30:00,149.86,150.9,147.73,150.13,26639.0,149.86,150.9,147.73,150.13,26639.0
2019-09-30 10:00:00,150.15,151.38,149.97,150.26,20170.0,150.15,151.38,149.97,150.26,20170.0
2019-09-30 10:30:00,150.5,150.59,149.55,150.58,16987.0,150.5,150.59,149.55,150.58,16987.0
2019-09-30 11:00:00,150.66,151.26,150.65,150.95,25280.0,150.66,151.26,150.65,150.95,25280.0
2019-09-30 11:30:00,151.01,151.36,150.23,150.23,13995.0,151.01,151.36,150.23,150.23,13995.0
2019-09-30 12:00:00,150.49,151.08,150.46,150.81,16736.0,150.49,151.08,150.46,150.81,16736.0
2019-09-30 12:30:00,150.96,151.66,150.86,151.13,14124.0,150.96,151.66,150.86,151.13,14124.0
2019-09-30 13:00:00,151.19,152.07,151.12,151.76,18286.0,151.19,152.07,151.12,151.76,18286.0
2019-09-30 13:30:00,151.71,152.8,151.71,152.66,34913.0,151.71,152.8,151.71,152.66,34913.0
2019-09-30 14:00:00,152.74,152.98,152.14,152.36,28906.0,152.74,152.98,152.14,152.36,28906.0
2019-09-30 14:30:00,152.34,152.41,151.65,151.65,18074.0,152.34,152.41,151.65,151.65,18074.0
2019-09-30 15:00:00,151.68,151.88,151.27,151.57,15883.0,151.68,151.88,151.27,151.57,15883.0
2019-09-30 15:30:00,151.54,152.15,151.27,151.67,60577.0,151.54,152.15,151.27,151.67,60577.0
2019-10-01 09:30:00,152.22,153.19,150.66,152.19,62228.0,152.22,153.19,150.66,152.19,62228.0
2019-10-01 10:00:00,152.0,152.58,150.39,151.9,41537.0,152.0,152.58,150.39,151.9,41537.0
2019-10-01 10:30:00,151.94,153.03,151.42,152.8,40582.0,151.94,153.03,151.42,152.8,40582.0
2019-10-01 11:00:00,152.59,152.98,152.22,152.69,17898.0,152.59,152.98,152.22,152.69,17898.0
2019-10-01 11:30:00,152.69,152.69,151.81,152.2,15945.0,152.69,152.69,151.81,152.2,15945.0
2019-10-01 12:00:00,151.91,152.27,151.27,151.64,25526.0,151.91,152.27,151.27,151.64,25526.0
2019-10-01 12:30:00,151.64,152.9,151.4,152.42,12652.0,151.64,152.9,151.4,152.42,12652.0
2019-10-01 13:00:00,152.39,152.41,151.63,151.65,9541.0,152.39,152.41,151.63,151.65,9541.0
2019-10-01 13:30:00,151.68,151.77,151.18,151.38,13135.0,151.68,151.77,151.18,151.38,13135.0
2019-10-01 14:00:00,151.31,151.72,151.03,151.25,24563.0,151.31,151.72,151.03,151.25,24563.0
2019-10-01 14:30:00,151.14,151.92,151.13,151.72,8464.0,151.14,151.92,151.13,151.72,8464.0
2019-10-01 15:00:00,151.58,151.73,150.83,151.22,12439.0,151.58,151.73,150.83,151.22,12439.0
2019-10-01 15:30:00,151.08,151.44,150.6,150.76,50685.0,151.08,151.44,150.6,150.76,50685.0
2019-10-02 09:30:00,148.76,149.98,147.57,147.62,48766.0,148.76,149.98,147.57,147.62,48766.0
2019-10-02 10:00:00,147.8,149.02,146.88,147.53,24345.0,147.8,149.02,146.88,147.53,24345.0
2019-10-02 10:30:00,147.37,148.49,146.88,148.09,18251.0,147.37,148.49,146.88,148.09,18251.0
2019-10-02 11:00:00,147.99,148.93,147.94,148.52,37725.0,147.99,148.93,147.94,148.52,37725.0
2019-10-02 11:30:00,148.77,150.64,148.54,149.84,61244.0,148.77,150.64,148.54,149.84,61244.0
2019-10-02 12:00:00,149.6,150.76,149.24,149.81,96625.0,149.6,150.76,149.24,149.81,96625.0
2019-10-02 12:30:00,149.95,149.96,148.72,148.97,26004.0,149.95,149.96,148.72,148.97,26004.0
2019-10-02 13:00:00,148.9,150.04,148.81,150.04,15373.0,148.9,150.04,148.81,150.04,15373.0
2019-10-02 13:30:00,149.87,149.96,149.07,149.14,13838.0,149.87,149.96,149.07,149.14,13838.0
2019-10-02 14:00:00,149.13,150.19,148.6,150.07,31797.0,149.13,150.19,148.6,150.07,31797.0
2019-10-02 14:30:00,150.02,150.45,149.89,150.04,27227.0,150.02,150.45,149.89,150.04,27227.0
2019-10-02 15:00:00,150.08,150.6,149.58,150.45,24905.0,150.08,150.6,149.58,150.45,24905.0
2019-10-02 15:30:00,150.44,150.78,149.99,150.37,50880.0,150.44,150.78,149.99,150.37,50880.0
2019-10-03 09:30:00,150.6,151.91,149.57,149.92,29156.0,150.6,151.91,149.57,149.92,29156.0
2019-10-03 10:00:00,149.79,152.27,148.4,152.15,30503.0,149.79,152.27,148.4,152.15,30503.0
2019-10-03 10:30:00,151.92,153.23,151.58,153.23,52528.0,151.92,153.23,151.58,153.23,52528.0
2019-10-03 11:00:00,152.89,156.15,152.89,155.49,49092.0,152.89,156.15,152.89,155.49,49092.0
2019-10-03 11:30:00,155.43,155.94,154.89,155.43,24298.0,155.43,155.94,154.89,155.43,24298.0
2019-10-03 12:00:00,155.43,155.67,154.52,155.51,18510.0,155.43,155.67,154.52,155.51,18510.0
2019-10-03 12:30:00,155.51,156.34,155.5,156.24,27695.0,155.51,156.34,155.5,156.24,27695.0
2019-10-03 13:00:00,156.27,156.81,156.27,156.38,26876.0,156.27,156.81,156.27,156.38,26876.0
2019-10-03 13:30:00,156.42,157.42,156.3,157.14,24955.0,156.42,157.42,156.3,157.14,24955.0
2019-10-03 14:00:00,157.11,158.06,157.04,157.95,41888.0,157.11,158.06,157.04,157.95,41888.0
2019-10-03 14:30:00,158.0,158.56,157.86,158.02,34644.0,158.0,158.56,157.86,158.02,34644.0
2019-10-03 15:00:00,158.03,158.11,156.78,157.11,58641.0,158.03,158.11,156.78,157.11,58641.0
2019-10-03 15:30:00,157.16,157.55,156.92,157.31,99303.0,157.16,157.55,156.92,157.31,99303.0
2019-10-04 09:30:00,158.84,160.44,158.83,159.06,64124.0,158.84,160.44,158.83,159.06,64124.0
2019-10-04 10:00:00,158.86,158.87,155.58,155.59,42927.0,158.86,158.87,155.58,155.59,42927.0
2019-10-04 10:30:00,155.59,156.45,155.06,156.45,14517.0,155.59,156.45,155.06,156.45,14517.0
2019-10-04 11:00:00,156.47,157.41,156.39,157.04,23554.0,156.47,157.41,156.39,157.04,23554.0
2019-10-04 11:30:00,157.0,157.33,156.65,157.0,12281.0,157.0,157.33,156.65,157.0,12281.0
2019-10-04 12:00:00,157.0,157.89,156.92,157.06,11724.0,157.0,157.89,156.92,157.06,11724.0
2019-10-04 12:30:00,157.16,157.44,157.07,157.18,8955.0,157.16,157.44,157.07,157.18,8955.0
2019-10-04 13:00:00,157.18,158.26,156.96,158.26,11869.0,157.18,158.26,156.96,158.26,11869.0
2019-10-04 13:30:00,158.23,158.87,157.99,158.25,28115.0,158.23,158.87,157.99,158.25,28115.0
2019-10-04 14:00:00,158.45,158.69,158.15,158.36,4898.0,158.45,158.69,158.15,158.36,4898.0
2019-10-04 14:30:00,158.29,158.52,157.95,158.46,11515.0,158.29,158.52,157.95,158.46,11515.0
2019-10-04 15:00:00,158.65,159.01,158.43,158.86,42887.0,158.65,159.01,158.43,158.86,42887.0
2019-10-04 15:30:00,158.91,160.18,158.87,159.39,95745.0,158.91,160.18,158.87,159.39,95745.0
2019-10-07 09:30:00,158.83,161.98,158.83,160.86,61102.0,158.83,161.98,158.83,160.86,61102.0
2019-10-07 10:00:00,160.74,161.57,160.53,161.18,19642.0,160.74,161.57,160.53,161.18,19642.0
2019-10-07 10:30:00,161.32,162.15,161.02,161.99,11888.0,161.32,162.15,161.02,161.99,11888.0
2019-10-07 11:00:00,162.13,162.68,162.04,162.23,24986.0,162.13,162.68,162.04,162.23,24986.0
2019-10-07 11:30:00,162.3,163.52,162.3,163.35,29864.0,162.3,163.52,162.3,163.35,29864.0
2019-10-07 12:00:00,163.5,163.75,162.49,163.52,28136.0,163.5,163.75,162.49,163.52,28136.0
2019-10-07 12:30:00,163.52,164.38,163.14,163.65,43520.0,163.52,164.38,163.14,163.65,43520.0
2019-10-07 13:00:00,163.65,164.14,162.84,163.63,34474.0,163.65,164.14,162.84,163.63,34474.0
2019-10-07 13:30:00,163.58,165.57,163.58,165.33,70312.0,163.58,165.57,163.58,165.33,70312.0
2019-10-07 14:00:00,165.35,166.12,164.76,166.12,45197.0,165.35,166.12,164.76,166.12,45197.0
2019-10-07 14:30:00,166.05,166.13,165.33,165.72,44488.0,166.05,166.13,165.33,165.72,44488.0
2019-10-07 15:00:00,165.58,166.0,164.87,165.24,74056.0,165.58,166.0,164.87,165.24,74056.0
2019-10-07 15:30:00,165.22,165.62,164.67,164.74,127405.0,165.22,165.62,164.67,164.74,127405.0
2019-10-08 09:30:00,163.22,164.08,159.22,159.9,59847.0,163.22,164.08,159.22,159.9,59847.0
2019-10-08 10:00:00,159.9,159.9,157.93,159.15,42500.0,159.9,159.9,157.93,159.15,42500.0
2019-10-08 10:30:00,159.12,160.46,159.07,160.13,22666.0,159.12,160.46,159.07,160.13,22666.0
2019-10-08 11:00:00,160.26,161.71,160.22,160.28,26950.0,160.26,161.71,160.22,160.28,26950.0
2019-10-08 11:30:00,159.97,160.72,159.88,160.33,33317.0,159.97,160.72,159.88,160.33,33317.0
2019-10-08 12:00:00,160.31,160.4,159.72,160.2,13909.0,160.31,160.4,159.72,160.2,13909.0
2019-10-08 12:30:00,160.17,160.54,159.6,159.89,17257.0,160.17,160.54,159.6,159.89,17257.0
2019-10-08 13:00:00,159.98,160.37,159.73,160.37,11438.0,159.98,160.37,159.73,160.37,11438.0
2019-10-08 13:30:00,160.37,161.0,160.24,160.8,23232.0,160.37,161.0,160.24,160.8,23232.0
2019-10-08 14:00:00,160.8,160.8,160.23,160.36,14713.0,160.8,160.8,160.23,160.36,14713.0
2019-10-08 14:30:00,160.25,161.31,159.73,160.26,16328.0,160.25,161.31,159.73,160.26,16328.0
2019-10-08 15:00:00,160.26,160.81,159.71,159.95,37587.0,160.26,160.81,159.71,159.95,37587.0
2019-10-08 15:30:00,159.91,160.1,158.49,158.59,69877.0,159.91,160.1,158.49,158.59,69877.0
2019-10-09 09:30:00,160.94,163.98,159.39,159.56,22415.0,160.94,163.98,159.39,159.56,22415.0
2019-10-09 10:00:00,159.97,160.62,159.71,160.19,18143.0,159.97,160.62,159.71,160.19,18143.0
2019-10-09 10:30:00,160.34,160.69,159.87,160.38,20833.0,160.34,160.69,159.87,160.38,20833.0
2019-10-09 11:00:00,160.51,160.64,159.08,159.18,44995.0,160.51,160.64,159.08,159.18,44995.0
2019-10-09 11:30:00,159.18,159.45,158.8,159.14,17565.0,159.18,159.45,158.8,159.14,17565.0
2019-10-09 12:00:00,159.14,159.41,158.82,159.0,20093.0,159.14,159.41,158.82,159.0,20093.0
2019-10-09 12:30:00,159.03,159.34,158.64,158.81,20248.0,159.03,159.34,158.64,158.81,20248.0
2019-10-09 13:00:00,158.98,159.11,158.26,158.62,16408.0,158.98,159.11,158.26,158.62,16408.0
2019-10-09 13:30:00,158.61,159.67,158.48,159.38,63747.0,158.61,159.67,158.48,159.38,63747.0
2019-10-09 14:00:00,159.54,159.99,159.11,159.66,15220.0,159.54,159.99,159.11,159.66,15220.0
2019-10-09 14:30:00,159.72,160.28,159.72,160.13,15487.0,159.72,160.28,159.72,160.13,15487.0
2019-10-09 15:00:00,160.24,160.64,160.01,160.64,19171.0,160.24,160.64,160.01,160.64,19171.0
2019-10-09 15:30:00,160.64,161.16,160.37,160.62,66800.0,160.64,161.16,160.37,160.62,66800.0
2019-10-10 09:30:00,159.76,160.88,159.76,160.04,23254.0,159.76,160.88,159.76,160.04,23254.0
2019-10-10 10:00:00,160.18,160.24,158.17,158.66,20549.0,160.18,160.24,158.17,158.66,20549.0
2019-10-10 10:30:00,158.76,158.8,157.77,158.58,23006.0,158.76,158.8,157.77,158.58,23006.0
2019-10-10 11:00:00,158.58,158.92,158.04,158.04,25099.0,158.58,158.92,158.04,158.04,25099.0
2019-10-10 11:30:00,158.04,158.87,158.04,158.61,20370.0,158.04,158.87,158.04,158.61,20370.0
2019-10-10 12:00:00,158.61,159.34,158.48,159.23,10823.0,158.61,159.34,158.48,159.23,10823.0
2019-10-10 12:30:00,159.27,159.84,158.91,159.64,5593.0,159.27,159.84,158.91,159.64,5593.0
2019-10-10 13:00:00,159.63,160.05,159.52,160.05,3601.0,159.63,160.05,159.52,160.05,3601.0
2019-10-10 13:30:00,159.93,159.93,159.5,159.63,4956.0,159.93,159.93,159.5,159.63,4956.0
2019-10-10 14:00:00,159.62,159.73,158.84,159.05,7755.0,159.62,159.73,158.84,159.05,7755.0
2019-10-10 14:30:00,159.01,159.16,158.72,159.12,5758.0,159.01,159.16,158.72,159.12,5758.0
2019-10-10 15:00:00,159.09,159.69,159.01,159.61,9949.0,159.09,159.69,159.01,159.61,9949.0
2019-10-10 15:30:00,159.63,160.26,159.42,160.16,23347.0,159.63,160.26,159.42,160.16,23347.0
2019-10-11 09:30:00,162.5,164.13,162.44,162.44,22673.0,162.5,164.13,162.44,162.44,22673.0
2019-10-11 10:00:00,162.75,163.48,162.58,163.34,21176.0,162.75,163.48,162.58,163.34,21176.0
2019-10-11 10:30:00,163.54,164.08,163.16,163.52,9661.0,163.54,164.08,163.16,163.52,9661.0
2019-10-11 11:00:00,163.51,163.53,162.25,162.41,9581.0,163.51,163.53,162.25,162.41,9581.0
2019-10-11 11:30:00,162.33,162.78,162.1,162.51,24394.0,162.33,162.78,162.1,162.51,24394.0
2019-10-11 12:00:00,162.11,162.85,162.11,162.62,8942.0,162.11,162.85,162.11,162.62,8942.0
2019-10-11 12:30:00,162.57,163.8,162.33,163.67,7285.0,162.57,163.8,162.33,163.67,7285.0
2019-10-11 13:00:00,163.54,163.72,163.28,163.69,4424.0,163.54,163.72,163.28,163.69,4424.0
2019-10-11 13:30:00,163.45,164.32,163.44,164.19,8187.0,163.45,164.32,163.44,164.19,8187.0
2019-10-11 14:00:00,164.17,164.82,164.04,164.72,11989.0,164.17,164.82,164.04,164.72,11989.0
2019-10-11 14:30:00,164.81,164.86,164.39,164.55,12124.0,164.81,164.86,164.39,164.55,12124.0
2019-10-11 15:00:00,164.59,164.91,164.35,164.88,18361.0,164.59,164.91,164.35,164.88,18361.0
2019-10-11 15:30:00,164.89,164.97,162.92,162.99,55364.0,164.89,164.97,162.92,162.99,55364.0
2019-10-14 09:30:00,163.74,164.25,162.29,163.13,11920.0,163.74,164.25,162.29,163.13,11920.0
2019-10-14 10:00:00,162.95,163.25,162.18,162.43,6493.0,162.95,163.25,162.18,162.43,6493.0
2019-10-14 10:30:00,162.85,164.42,162.85,164.42,7148.0,162.85,164.42,162.85,164.42,7148.0
2019-10-14 11:00:00,164.12,164.58,163.96,164.34,13835.0,164.12,164.58,163.96,164.34,13835.0
2019-10-14 11:30:00,164.33,164.55,163.93,163.93,4933.0,164.33,164.55,163.93,163.93,4933.0
2019-10-14 12:00:00,163.93,164.13,163.07,163.07,4302.0,163.93,164.13,163.07,163.07,4302.0
2019-10-14 12:30:00,162.91,163.21,162.36,162.69,4219.0,162.91,163.21,162.36,162.69,4219.0
2019-10-14 13:00:00,162.66,163.27,162.65,163.25,4964.0,162.66,163.27,162.65,163.25,4964.0
2019-10-14 13:30:00,163.28,163.57,163.24,163.3,4323.0,163.28,163.57,163.24,163.3,4323.0
2019-10-14 14:00:00,163.49,164.05,163.41,163.81,3526.0,163.49,164.05,163.41,163.81,3526.0
2019-10-14 14:30:00,163.75,164.03,163.64,163.9,3245.0,163.75,164.03,163.64,163.9,3245.0
2019-10-14 15:00:00,163.94,164.23,163.75,164.2,7665.0,163.94,164.23,163.75,164.2,7665.0
2019-10-14 15:30:00,164.22,164.59,164.14,164.59,27189.0,164.22,164.59,164.14,164.59,27189.0
2019-10-15 09:30:00,165.56,165.86,163.4,163.98,49107.0,165.56,165.86,163.4,163.98,49107.0
2019-10-15 10:00:00,164.22,164.51,163.59,164.25,11636.0,164.22,164.51,163.59,164.25,11636.0
2019-10-15 10:30:00,164.11,165.66,163.94,165.61,26061.0,164.11,165.66,163.94,165.61,26061.0
2019-10-15 11:00:00,165.66,165.86,165.09,165.26,9066.0,165.66,165.86,165.09,165.26,9066.0
2019-10-15 11:30:00,165.42,166.01,165.25,166.0,12723.0,165.42,166.01,165.25,166.0,12723.0
2019-10-15 12:00:00,165.98,166.15,165.71,165.74,16556.0,165.98,166.15,165.71,165.74,16556.0
2019-10-15 12:30:00,165.69,166.28,165.69,166.18,15739.0,165.69,166.28,165.69,166.18,15739.0
2019-10-15 13:00:00,166.23,166.98,166.11,166.88,11997.0,166.23,166.98,166.11,166.88,11997.0
2019-10-15 13:30:00,166.78,167.97,166.7,167.81,26744.0,166.78,167.97,166.7,167.81,26744.0
2019-10-15 14:00:00,167.84,168.43,167.67,168.01,45221.0,167.84,168.43,167.67,168.01,45221.0
2019-10-15 14:30:00,168.01,168.25,167.37,167.38,13357.0,168.01,168.25,167.37,167.38,13357.0
2019-10-15 15:00:00,167.38,167.5,166.91,167.47,31117.0,167.38,167.5,166.91,167.47,31117.0
2019-10-15 15:30:00,167.43,167.73,166.94,167.39,76221.0,167.43,167.73,166.94,167.39,76221.0
2019-10-16 09:30:00,162.21,163.51,157.16,158.8,100277.0,162.21,163.51,157.16,158.8,100277.0
2019-10-16 10:00:00,158.53,160.29,158.23,159.51,40694.0,158.53,160.29,158.23,159.51,40694.0
2019-10-16 10:30:00,159.51,159.67,158.4,159.3,35749.0,159.51,159.67,158.4,159.3,35749.0
2019-10-16 11:00:00,159.28,160.03,159.18,159.21,14093.0,159.28,160.03,159.18,159.21,14093.0
2019-10-16 11:30:00,159.11,159.19,158.51,158.74,29006.0,159.11,159.19,158.51,158.74,29006.0
2019-10-16 12:00:00,158.77,159.76,158.6,159.46,56226.0,158.77,159.76,158.6,159.46,56226.0
2019-10-16 12:30:00,159.38,160.38,159.38,160.38,12746.0,159.38,160.38,159.38,160.38,12746.0
2019-10-16 13:00:00,160.27,160.73,160.02,160.61,9630.0,160.27,160.73,160.02,160.61,9630.0
2019-10-16 13:30:00,160.67,161.54,160.65,161.39,19224.0,160.67,161.54,160.65,161.39,19224.0
2019-10-16 14:00:00,161.39,161.91,161.28,161.31,15429.0,161.39,161.91,161.28,161.31,15429.0
2019-10-16 14:30:00,161.36,161.85,161.29,161.66,7672.0,161.36,161.85,161.29,161.66,7672.0
2019-10-16 15:00:00,161.58,161.84,161.4,161.67,17504.0,161.58,161.84,161.4,161.67,17504.0
2019-10-16 15:30:00,161.68,162.6,161.46,162.06,83618.0,161.68,162.6,161.46,162.06,83618.0
2019-10-17 09:30:00,162.5,163.85,160.18,162.03,18651.0,162.5,163.85,160.18,162.03,18651.0
2019-10-17 10:00:00,162.03,162.03,160.25,160.62,33996.0,162.03,162.03,160.25,160.62,33996.0
2019-10-17 10:30:00,160.51,160.96,160.22,160.96,7284.0,160.51,160.96,160.22,160.96,7284.0
2019-10-17 11:00:00,160.86,161.26,160.55,161.01,7200.0,160.86,161.26,160.55,161.01,7200.0
2019-10-17 11:30:00,160.98,161.47,160.81,161.33,22010.0,160.98,161.47,160.81,161.33,22010.0
2019-10-17 12:00:00,161.39,161.47,161.03,161.11,18212.0,161.39,161.47,161.03,161.11,18212.0
2019-10-17 12:30:00,161.22,161.43,160.82,161.26,13865.0,161.22,161.43,160.82,161.26,13865.0
2019-10-17 13:00:00,161.23,161.23,160.68,160.84,7282.0,161.23,161.23,160.68,160.84,7282.0
2019-10-17 13:30:00,160.9,161.52,160.86,160.89,13399.0,160.9,161.52,160.86,160.89,13399.0
2019-10-17 14:00:00,160.83,161.0,160.58,160.88,8830.0,160.83,161.0,160.58,160.88,8830.0
2019-10-17 14:30:00,160.87,160.88,159.95,160.22,19637.0,160.87,160.88,159.95,160.22,19637.0
2019-10-17 15:00:00,160.25,160.55,160.2,160.46,26527.0,160.25,160.55,160.2,160.46,26527.0
2019-10-17 15:30:00,160.58,160.77,160.0,160.42,91194.0,160.58,160.77,160.0,160.42,91194.0
2019-10-18 09:30:00,160.0,160.02,155.52,155.6,42240.0,160.0,160.02,155.52,155.6,42240.0
2019-10-18 10:00:00,155.59,156.33,154.58,155.24,27366.0,155.59,156.33,154.58,155.24,27366.0
2019-10-18 10:30:00,155.1,155.23,153.43,154.25,41226.0,155.1,155.23,153.43,154.25,41226.0
2019-10-18 11:00:00,154.27,154.88,153.98,154.88,24199.0,154.27,154.88,153.98,154.88,24199.0
2019-10-18 11:30:00,154.81,154.99,151.1,151.3,39639.0,154.81,154.99,151.1,151.3,39639.0
2019-10-18 12:00:00,151.12,151.41,149.81,150.2,29077.0,151.12,151.41,149.81,150.2,29077.0
2019-10-18 12:30:00,150.19,151.11,149.97,150.74,25018.0,150.19,151.11,149.97,150.74,25018.0
2019-10-18 13:00:00,150.84,152.02,150.81,151.71,21651.0,150.84,152.02,150.81,151.71,21651.0
2019-10-18 13:30:00,151.72,152.36,151.34,152.2,14403.0,151.72,152.36,151.34,152.2,14403.0
2019-10-18 14:00:00,152.26,152.92,151.98,152.75,23136.0,152.26,152.92,151.98,152.75,23136.0
2019-10-18 14:30:00,152.74,153.52,152.5,153.43,19834.0,152.74,153.52,152.5,153.43,19834.0
2019-10-18 15:00:00,153.35,153.86,153.27,153.28,22306.0,153.35,153.86,153.27,153.28,22306.0
2019-10-18 15:30:00,153.38,154.28,153.28,154.1,103296.0,153.38,154.28,153.28,154.1,103296.0
2019-10-21 09:30:00,155.88,155.88,152.88,153.98,33784.0,155.88,155.88,152.88,153.98,33784.0
2019-10-21 10:00:00,154.06,154.68,153.13,154.52,14232.0,154.06,154.68,153.13,154.52,14232.0
2019-10-21 10:30:00,154.68,155.04,154.25,154.42,14967.0,154.68,155.04,154.25,154.42,14967.0
2019-10-21 11:00:00,154.81,154.81,153.93,154.14,10135.0,154.81,154.81,153.93,154.14,10135.0
2019-10-21 11:30:00,154.14,154.14,153.05,153.51,14543.0,154.14,154.14,153.05,153.51,14543.0
2019-10-21 12:00:00,153.44,154.11,153.4,153.98,5792.0,153.44,154.11,153.4,153.98,5792.0
2019-10-21 12:30:00,153.8,154.16,153.53,153.53,10013.0,153.8,154.16,153.53,153.53,10013.0
2019-10-21 13:00:00,153.49,154.44,153.33,154.44,33202.0,153.49,154.44,153.33,154.44,33202.0
2019-10-21 13:30:00,154.34,154.83,154.34,154.48,23323.0,154.34,154.83,154.34,154.48,23323.0
2019-10-21 14:00:00,154.4,154.65,153.77,153.77,11158.0,154.4,154.65,153.77,153.77,11158.0
2019-10-21 14:30:00,153.81,154.01,153.66,153.67,12325.0,153.81,154.01,153.66,153.67,12325.0
2019-10-21 15:00:00,153.74,154.15,153.57,154.04,23528.0,153.74,154.15,153.57,154.04,23528.0
2019-10-21 15:30:00,154.07,154.12,153.13,153.49,48581.0,154.07,154.12,153.13,153.49,48581.0
2019-10-22 09:30:00,154.19,154.89,153.01,153.34,11256.0,154.19,154.89,153.01,153.34,11256.0
2019-10-22 10:00:00,153.4,153.6,152.59,153.0,11515.0,153.4,153.6,152.59,153.0,11515.0
2019-10-22 10:30:00,153.08,153.95,152.73,153.56,38874.0,153.08,153.95,152.73,153.56,38874.0
2019-10-22 11:00:00,153.59,153.93,152.09,152.33,57215.0,153.59,153.93,152.09,152.33,57215.0
2019-10-22 11:30:00,152.2,152.5,149.53,149.6,43133.0,152.2,152.5,149.53,149.6,43133.0
2019-10-22 12:00:00,149.53,149.68,148.62,148.63,23023.0,149.53,149.68,148.62,148.63,23023.0
2019-10-22 12:30:00,148.69,149.12,148.37,149.08,14855.0,148.69,149.12,148.37,149.08,14855.0
2019-10-22 13:00:00,149.04,149.41,148.37,148.37,29327.0,149.04,149.41,148.37,148.37,29327.0
2019-10-22 13:30:00,148.28,148.28,145.59,145.75,35752.0,148.28,148.28,145.59,145.75,35752.0
2019-10-22 14:00:00,145.84,147.96,145.75,147.67,106142.0,145.84,147.96,145.75,147.67,106142.0
2019-10-22 14:30:00,147.69,147.83,146.58,146.85,24048.0,147.69,147.83,146.58,146.85,24048.0
2019-10-22 15:00:00,147.02,147.09,146.5,147.09,24187.0,147.02,147.09,146.5,147.09,24187.0
2019-10-22 15:30:00,147.02,147.82,146.93,147.32,77748.0,147.02,147.82,146.93,147.32,77748.0
2019-10-23 09:30:00,147.15,152.12,146.96,151.4,73265.0,147.15,152.12,146.96,151.4,73265.0
2019-10-23 10:00:00,151.37,151.48,148.93,149.93,23344.0,151.37,151.48,148.93,149.93,23344.0
2019-10-23 10:30:00,149.82,150.26,149.22,149.78,18927.0,149.82,150.26,149.22,149.78,18927.0
2019-10-23 11:00:00,149.77,150.76,149.32,150.57,13998.0,149.77,150.76,149.32,150.57,13998.0
2019-10-23 11:30:00,150.22,150.41,149.87,149.94,12616.0,150.22,150.41,149.87,149.94,12616.0
2019-10-23 12:00:00,149.92,150.21,149.77,149.91,17729.0,149.92,150.21,149.77,149.91,17729.0
2019-10-23 12:30:00,149.83,149.9,149.16,149.16,12307.0,149.83,149.9,149.16,149.16,12307.0
2019-10-23 13:00:00,149.37,149.57,148.69,148.79,8020.0,149.37,149.57,148.69,148.79,8020.0
2019-10-23 13:30:00,148.79,148.79,148.2,148.23,18904.0,148.79,148.79,148.2,148.23,18904.0
2019-10-23 14:00:00,148.2,148.2,146.48,146.51,19855.0,148.2,148.2,146.48,146.51,19855.0
2019-10-23 14:30:00,146.56,146.77,146.07,146.68,18494.0,146.56,146.77,146.07,146.68,18494.0
2019-10-23 15:00:00,146.73,147.15,146.62,147.03,19481.0,146.73,147.15,146.62,147.03,19481.0
2019-10-23 15:30:00,147.03,147.12,146.51,146.62,98896.0,147.03,147.12,146.51,146.62,98896.0
2019-10-24 09:30:00,149.4,152.79,148.1,151.77,47292.0,149.4,152.79,148.1,151.77,47292.0
2019-10-24 10:00:00,151.9,153.07,151.72,152.33,26077.0,151.9,153.07,151.72,152.33,26077.0
2019-10-24 10:30:00,152.51,153.81,151.96,153.6,21239.0,152.51,153.81,151.96,153.6,21239.0
2019-10-24 11:00:00,153.6,154.5,153.25,154.27,20010.0,153.6,154.5,153.25,154.27,20010.0
2019-10-24 11:30:00,154.37,155.75,154.37,155.43,21931.0,154.37,155.75,154.37,155.43,21931.0
2019-10-24 12:00:00,155.6,155.64,154.45,155.41,18632.0,155.6,155.64,154.45,155.41,18632.0
2019-10-24 12:30:00,155.3,155.56,155.04,155.19,10517.0,155.3,155.56,155.04,155.19,10517.0
2019-10-24 13:00:00,155.15,155.16,154.14,154.59,8331.0,155.15,155.16,154.14,154.59,8331.0
2019-10-24 13:30:00,154.53,154.77,154.23,154.57,9029.0,154.53,154.77,154.23,154.57,9029.0
2019-10-24 14:00:00,154.54,154.68,154.15,154.55,13910.0,154.54,154.68,154.15,154.55,13910.0
2019-10-24 14:30:00,154.54,154.77,154.45,154.73,87614.0,154.54,154.77,154.45,154.73,87614.0
2019-10-24 15:00:00,154.75,156.06,154.75,155.77,16570.0,154.75,156.06,154.75,155.77,16570.0
2019-10-24 15:30:00,155.78,156.36,155.3,156.26,111498.0,155.78,156.36,155.3,156.26,111498.0
2019-10-25 09:30:00,154.61,156.63,154.0,156.03,9883.0,154.61,156.63,154.0,156.03,9883.0
2019-10-25 10:00:00,156.21,157.09,156.07,156.07,11526.0,156.21,157.09,156.07,156.07,11526.0
2019-10-25 10:30:00,156.16,156.58,155.49,155.79,13587.0,156.16,156.58,155.49,155.79,13587.0
2019-10-25 11:00:00,156.06,156.62,155.9,156.07,17484.0,156.06,156.62,155.9,156.07,17484.0
2019-10-25 11:30:00,156.12,156.49,155.6,156.33,16087.0,156.12,156.49,155.6,156.33,16087.0
2019-10-25 12:00:00,156.33,156.38,156.06,156.1,4374.0,156.33,156.38,156.06,156.1,4374.0
2019-10-25 12:30:00,156.0,156.23,155.81,155.81,7346.0,156.0,156.23,155.81,155.81,7346.0
2019-10-25 13:00:00,155.97,156.23,155.92,156.11,7751.0,155.97,156.23,155.92,156.11,7751.0
2019-10-25 13:30:00,156.14,156.52,156.02,156.33,6552.0,156.14,156.52,156.02,156.33,6552.0
2019-10-25 14:00:00,156.31,156.54,156.14,156.47,5810.0,156.31,156.54,156.14,156.47,5810.0
2019-10-25 14:30:00,156.38,156.38,155.96,156.32,9967.0,156.38,156.38,155.96,156.32,9967.0
2019-10-25 15:00:00,156.31,156.31,156.01,156.11,10737.0,156.31,156.31,156.01,156.11,10737.0
2019-10-25 15:30:00,156.13,156.72,156.0,156.59,33358.0,156.13,156.72,156.0,156.59,33358.0
2019-10-28 09:30:00,157.35,158.2,155.18,156.14,10170.0,157.35,158.2,155.18,156.14,10170.0
2019-10-28 10:00:00,156.2,157.47,156.0,157.0,13208.0,156.2,157.47,156.0,157.0,13208.0
2019-10-28 10:30:00,156.94,158.66,156.66,157.99,9477.0,156.94,158.66,156.66,157.99,9477.0
2019-10-28 11:00:00,158.06,158.79,157.71,158.01,16092.0,158.06,158.79,157.71,158.01,16092.0
2019-10-28 11:30:00,157.93,158.08,157.33,157.79,13190.0,157.93,158.08,157.33,157.79,13190.0
2019-10-28 12:00:00,157.89,158.04,157.61,157.78,4330.0,157.89,158.04,157.61,157.78,4330.0
2019-10-28 12:30:00,157.68,157.88,157.41,157.52,10073.0,157.68,157.88,157.41,157.52,10073.0
2019-10-28 13:00:00,157.5,157.64,157.39,157.62,3273.0,157.5,157.64,157.39,157.62,3273.0
2019-10-28 13:30:00,157.59,157.82,157.55,157.61,4500.0,157.59,157.82,157.55,157.61,4500.0
2019-10-28 14:00:00,157.49,157.51,157.19,157.29,6127.0,157.49,157.51,157.19,157.29,6127.0
2019-10-28 14:30:00,157.29,157.53,157.2,157.24,6708.0,157.29,157.53,157.2,157.24,6708.0
2019-10-28 15:00:00,157.28,157.8,157.21,157.48,13056.0,157.28,157.8,157.21,157.48,13056.0
2019-10-28 15:30:00,157.47,157.5,156.68,156.82,45043.0,157.47,157.5,156.68,156.82,45043.0
2019-10-29 09:30:00,157.38,160.84,156.0,160.84,20615.0,157.38,160.84,156.0,160.84,20615.0
2019-10-29 10:00:00,160.33,160.42,159.62,160.03,17088.0,160.33,160.42,159.62,160.03,17088.0
2019-10-29 10:30:00,159.88,161.4,159.87,160.85,23958.0,159.88,161.4,159.87,160.85,23958.0
2019-10-29 11:00:00,161.0,161.17,160.1,160.19,20622.0,161.0,161.17,160.1,160.19,20622.0
2019-10-29 11:30:00,160.25,160.3,159.28,159.5,34504.0,160.25,160.3,159.28,159.5,34504.0
2019-10-29 12:00:00,159.5,159.67,159.09,159.63,7775.0,159.5,159.67,159.09,159.63,7775.0
2019-10-29 12:30:00,159.96,159.98,159.07,159.2,10790.0,159.96,159.98,159.07,159.2,10790.0
2019-10-29 13:00:00,159.2,159.49,158.26,158.28,17215.0,159.2,159.49,158.26,158.28,17215.0
2019-10-29 13:30:00,158.28,158.44,157.57,157.67,14706.0,158.28,158.44,157.57,157.67,14706.0
2019-10-29 14:00:00,157.6,157.82,157.22,157.29,14014.0,157.6,157.82,157.22,157.29,14014.0
2019-10-29 14:30:00,157.36,158.11,157.21,157.21,12825.0,157.36,158.11,157.21,157.21,12825.0
2019-10-29 15:00:00,157.38,157.58,156.9,157.46,86439.0,157.38,157.58,156.9,157.46,86439.0
2019-10-29 15:30:00,157.5,158.16,157.28,157.4,49310.0,157.5,158.16,157.28,157.4,49310.0
2019-10-30 09:30:00,158.38,159.39,157.67,158.54,9065.0,158.38,159.39,157.67,158.54,9065.0
2019-10-30 10:00:00,157.91,158.84,157.67,158.84,5924.0,157.91,158.84,157.67,158.84,5924.0
2019-10-30 10:30:00,158.52,159.93,158.24,159.19,6656.0,158.52,159.93,158.24,159.19,6656.0
2019-10-30 11:00:00,159.26,159.72,158.84,159.01,7889.0,159.26,159.72,158.84,159.01,7889.0
2019-10-30 11:30:00,159.04,159.33,158.66,158.88,10810.0,159.04,159.33,158.66,158.88,10810.0
2019-10-30 12:00:00,159.02,159.48,158.39,158.55,10283.0,159.02,159.48,158.39,158.55,10283.0
2019-10-30 12:30:00,158.34,159.38,158.27,158.93,8804.0,158.34,159.38,158.27,158.93,8804.0
2019-10-30 13:00:00,158.99,158.99,158.38,158.38,15016.0,158.99,158.99,158.38,158.38,15016.0
2019-10-30 13:30:00,158.34,158.34,157.45,157.6,10732.0,158.34,158.34,157.45,157.6,10732.0
2019-10-30 14:00:00,157.38,158.85,157.38,158.16,7970.0,157.38,158.85,157.38,158.16,7970.0
2019-10-30 14:30:00,158.3,159.69,157.85,159.65,7342.0,158.3,159.69,157.85,159.65,7342.0
2019-10-30 15:00:00,159.73,159.73,158.88,158.93,13011.0,159.73,159.73,158.88,158.93,13011.0
2019-10-30 15:30:00,158.93,159.1,158.46,158.81,85612.0,158.93,159.1,158.46,158.81,85612.0
2019-10-31 09:30:00,157.97,159.37,154.69,155.5,9678.0,157.97,159.37,154.69,155.5,9678.0
2019-10-31 10:00:00,155.09,156.94,155.09,155.47,7301.0,155.09,156.94,155.09,155.47,7301.0
2019-10-31 10:30:00,155.68,156.25,155.47,155.98,8962.0,155.68,156.25,155.47,155.98,8962.0
2019-10-31 11:00:00,155.98,156.97,155.25,155.56,19544.0,155.98,156.97,155.25,155.56,19544.0
2019-10-31 11:30:00,155.42,156.8,155.35,156.65,8787.0,155.42,156.8,155.35,156.65,8787.0
2019-10-31 12:00:00,156.6,156.6,155.69,155.87,2707.0,156.6,156.6,155.69,155.87,2707.0
2019-10-31 12:30:00,155.87,156.17,155.62,156.11,8056.0,155.87,156.17,155.62,156.11,8056.0
2019-10-31 13:00:00,156.09,156.15,155.27,155.69,4518.0,156.09,156.15,155.27,155.69,4518.0
2019-10-31 13:30:00,155.69,156.35,155.68,155.97,6347.0,155.69,156.35,155.68,155.97,6347.0
2019-10-31 14:00:00,155.96,156.24,155.78,155.9,7205.0,155.96,156.24,155.78,155.9,7205.0
2019-10-31 14:30:00,155.91,156.08,155.62,155.76,14139.0,155.91,156.08,155.62,155.76,14139.0
2019-10-31 15:00:00,155.73,155.95,155.39,155.43,21996.0,155.73,155.95,155.39,155.43,21996.0
2019-10-31 15:30:00,155.47,155.71,154.85,155.06,40803.0,155.47,155.71,154.85,155.06,40803.0
2019-11-01 09:30:00,155.7,156.54,154.12,156.16,28231.0,155.7,156.54,154.12,156.16,28231.0
2019-11-01 10:00:00,156.16,156.55,155.39,155.64,26673.0,156.16,156.55,155.39,155.64,26673.0
2019-11-01 10:30:00,155.41,155.7,155.01,155.31,18079.0,155.41,155.7,155.01,155.31,18079.0
2019-11-01 11:00:00,155.39,155.41,154.71,154.71,11641.0,155.39,155.41,154.71,154.71,11641.0
2019-11-01 11:30:00,154.82,154.98,154.31,154.69,8237.0,154.82,154.98,154.31,154.69,8237.0
2019-11-01 12:00:00,154.6,155.38,154.37,155.35,22331.0,154.6,155.38,154.37,155.35,22331.0
2019-11-01 12:30:00,155.36,155.74,154.77,154.8,51357.0,155.36,155.74,154.77,154.8,51357.0
2019-11-01 13:00:00,154.78,154.92,154.13,154.46,24527.0,154.78,154.92,154.13,154.46,24527.0
2019-11-01 13:30:00,154.46,155.87,154.37,155.83,39882.0,154.46,155.87,154.37,155.83,39882.0
2019-11-01 14:00:00,155.85,156.03,155.06,155.14,13130.0,155.85,156.03,155.06,155.14,13130.0
2019-11-01 14:30:00,155.16,155.86,155.06,155.31,15737.0,155.16,155.86,155.06,155.31,15737.0
2019-11-01 15:00:00,155.31,155.75,154.92,155.75,43427.0,155.31,155.75,154.92,155.75,43427.0
2019-11-01 15:30:00,155.78,156.44,155.25,156.37,55682.0,155.78,156.44,155.25,156.37,55682.0
2019-11-04 09:30:00,157.56,159.05,155.9,156.3,31588.0,157.56,159.05,155.9,156.3,31588.0
2019-11-04 10:00:00,156.22,156.32,154.21,154.64,16995.0,156.22,156.32,154.21,154.64,16995.0
2019-11-04 10:30:00,154.41,154.51,152.89,153.06,14966.0,154.41,154.51,152.89,153.06,14966.0
2019-11-04 11:00:00,153.18,153.45,152.65,152.8,8088.0,153.18,153.45,152.65,152.8,8088.0
2019-11-04 11:30:00,153.01,154.18,152.83,154.02,9986.0,153.01,154.18,152.83,154.02,9986.0
2019-11-04 12:00:00,154.34,154.66,154.18,154.34,8741.0,154.34,154.66,154.18,154.34,8741.0
2019-11-04 12:30:00,154.21,154.88,154.1,154.58,6351.0,154.21,154.88,154.1,154.58,6351.0
2019-11-04 13:00:00,154.49,154.58,154.26,154.39,12100.0,154.49,154.58,154.26,154.39,12100.0
2019-11-04 13:30:00,154.34,154.34,153.71,154.08,7192.0,154.34,154.34,153.71,154.08,7192.0
2019-11-04 14:00:00,154.08,154.19,153.6,153.84,6100.0,154.08,154.19,153.6,153.84,6100.0
2019-11-04 14:30:00,153.9,154.21,153.75,153.76,7384.0,153.9,154.21,153.75,153.76,7384.0
2019-11-04 15:00:00,153.88,154.04,153.68,153.97,14117.0,153.88,154.04,153.68,153.97,14117.0
2019-11-04 15:30:00,153.97,154.75,153.96,154.29,46739.0,153.97,154.75,153.96,154.29,46739.0
2019-11-05 09:30:00,154.59,156.71,152.02,152.14,26167.0,154.59,156.71,152.02,152.14,26167.0
2019-11-05 10:00:00,152.39,153.28,151.14,151.69,23072.0,152.39,153.28,151.14,151.69,23072.0
2019-11-05 10:30:00,151.45,151.54,150.33,150.96,27384.0,151.45,151.54,150.33,150.96,27384.0
2019-11-05 11:00:00,151.0,152.31,150.88,152.3,48279.0,151.0,152.31,150.88,152.3,48279.0
2019-11-05 11:30:00,152.34,154.03,152.05,153.6,72429.0,152.34,154.03,152.05,153.6,72429.0
2019-11-05 12:00:00,153.66,154.97,153.66,154.16,31190.0,153.66,154.97,153.66,154.16,31190.0
2019-11-05 12:30:00,154.05,154.45,153.18,153.33,19278.0,154.05,154.45,153.18,153.33,19278.0
2019-11-05 13:00:00,153.45,153.55,152.57,153.33,14656.0,153.45,153.55,152.57,153.33,14656.0
2019-11-05 13:30:00,153.35,153.53,152.77,153.5,32328.0,153.35,153.53,152.77,153.5,32328.0
2019-11-05 14:00:00,153.39,153.64,152.84,153.47,28867.0,153.39,153.64,152.84,153.47,28867.0
2019-11-05 14:30:00,153.47,153.51,152.96,152.97,33960.0,153.47,153.51,152.96,152.97,33960.0
2019-11-05 15:00:00,152.96,153.69,152.95,153.13,41150.0,152.96,153.69,152.95,153.13,41150.0
2019-11-05 15:30:00,153.11,153.5,151.14,151.65,162743.0,153.11,153.5,151.14,151.65,162743.0
2019-11-06 09:30:00,142.81,146.77,137.3,146.01,439241.0,142.81,146.77,137.3,146.01,439241.0
2019-11-06 10:00:00,146.17,149.72,145.68,146.99,210187.0,146.17,149.72,145.68,146.99,210187.0
2019-11-06 10:30:00,146.86,147.63,143.67,143.97,129012.0,146.86,147.63,143.67,143.97,129012.0
2019-11-06 11:00:00,143.78,145.86,143.5,144.05,94280.0,143.78,145.86,143.5,144.05,94280.0
2019-11-06 11:30:00,144.12,144.58,142.3,143.03,90953.0,144.12,144.58,142.3,143.03,90953.0
2019-11-06 12:00:00,143.0,144.16,142.89,143.45,29412.0,143.0,144.16,142.89,143.45,29412.0
2019-11-06 12:30:00,143.6,143.61,142.23,142.44,40483.0,143.6,143.61,142.23,142.44,40483.0
2019-11-06 13:00:00,142.53,142.99,141.0,141.02,43665.0,142.53,142.99,141.0,141.02,43665.0
2019-11-06 13:30:00,141.11,141.42,139.93,140.76,63648.0,141.11,141.42,139.93,140.76,63648.0
2019-11-06 14:00:00,140.81,142.45,140.54,142.36,33729.0,140.81,142.45,140.54,142.36,33729.0
2019-11-06 14:30:00,142.47,142.92,142.01,142.76,49596.0,142.47,142.92,142.01,142.76,49596.0
2019-11-06 15:00:00,142.69,143.65,142.44,143.61,100935.0,142.69,143.65,142.44,143.61,100935.0
2019-11-06 15:30:00,143.57,145.44,143.16,144.99,207858.0,143.57,145.44,143.16,144.99,207858.0
2019-11-07 09:30:00,144.8,146.82,144.21,146.01,68283.0,144.8,146.82,144.21,146.01,68283.0
2019-11-07 10:00:00,146.15,146.55,144.29,144.5,23609.0,146.15,146.55,144.29,144.5,23609.0
2019-11-07 10:30:00,144.59,145.4,144.23,144.32,31390.0,144.59,145.4,144.23,144.32,31390.0
2019-11-07 11:00:00,144.32,145.15,143.85,143.85,58410.0,144.32,145.15,143.85,143.85,58410.0
2019-11-07 11:30:00,143.92,143.96,142.8,143.18,33384.0,143.92,143.96,142.8,143.18,33384.0
2019-11-07 12:00:00,143.4,143.86,142.85,143.03,17536.0,143.4,143.86,142.85,143.03,17536.0
2019-11-07 12:30:00,143.23,143.23,142.15,142.2,37896.0,143.23,143.23,142.15,142.2,37896.0
2019-11-07 13:00:00,142.24,144.03,142.1,143.97,22883.0,142.24,144.03,142.1,143.97,22883.0
2019-11-07 13:30:00,144.08,145.2,143.96,144.62,41127.0,144.08,145.2,143.96,144.62,41127.0
2019-11-07 14:00:00,144.56,144.62,142.81,142.96,27910.0,144.56,144.62,142.81,142.96,27910.0
2019-11-07 14:30:00,143.1,143.58,142.45,142.81,22091.0,143.1,143.58,142.45,142.81,22091.0
2019-11-07 15:00:00,142.65,142.93,142.26,142.4,17553.0,142.65,142.93,142.26,142.4,17553.0
2019-11-07 15:30:00,142.37,142.78,142.08,142.67,48567.0,142.37,142.78,142.08,142.67,48567.0
2019-11-08 09:30:00,142.17,142.94,141.01,141.12,40922.0,142.17,142.94,141.01,141.12,40922.0
2019-11-08 10:00:00,141.34,144.21,140.83,144.21,34360.0,141.34,144.21,140.83,144.21,34360.0
2019-11-08 10:30:00,144.28,144.45,142.61,143.03,22166.0,144.28,144.45,142.61,143.03,22166.0
2019-11-08 11:00:00,143.11,143.4,142.79,142.82,18077.0,143.11,143.4,142.79,142.82,18077.0
2019-11-08 11:30:00,142.76,142.97,142.57,142.81,23194.0,142.76,142.97,142.57,142.81,23194.0
2019-11-08 12:00:00,142.73,143.5,142.73,142.88,38900.0,142.73,143.5,142.73,142.88,38900.0
2019-11-08 12:30:00,142.9,143.54,142.1,142.44,35904.0,142.9,143.54,142.1,142.44,35904.0
2019-11-08 13:00:00,142.49,142.6,142.1,142.39,11797.0,142.49,142.6,142.1,142.39,11797.0
2019-11-08 13:30:00,142.37,142.7,142.23,142.66,17162.0,142.37,142.7,142.23,142.66,17162.0
2019-11-08 14:00:00,142.67,143.04,142.61,143.03,12799.0,142.67,143.04,142.61,143.03,12799.0
2019-11-08 14:30:00,142.99,143.11,141.15,141.69,36939.0,142.99,143.11,141.15,141.69,36939.0
2019-11-08 15:00:00,141.75,142.34,141.62,142.12,21360.0,141.75,142.34,141.62,142.12,21360.0
2019-11-08 15:30:00,142.13,142.14,140.93,141.31,106225.0,142.13,142.14,140.93,141.31,106225.0
2019-11-11 09:30:00,141.13,141.86,140.35,140.6,21299.0,141.13,141.86,140.35,140.6,21299.0
2019-11-11 10:00:00,140.7,141.98,140.52,141.64,14797.0,140.7,141.98,140.52,141.64,14797.0
2019-11-11 10:30:00,141.79,142.01,141.36,141.6,16634.0,141.79,142.01,141.36,141.6,16634.0
2019-11-11 11:00:00,141.59,142.29,141.12,141.24,30494.0,141.59,142.29,141.12,141.24,30494.0
2019-11-11 11:30:00,141.28,141.41,140.1,140.37,28140.0,141.28,141.41,140.1,140.37,28140.0
2019-11-11 12:00:00,140.44,140.58,139.99,140.18,22583.0,140.44,140.58,139.99,140.18,22583.0
2019-11-11 12:30:00,140.2,140.49,140.01,140.01,38996.0,140.2,140.49,140.01,140.01,38996.0
2019-11-11 13:00:00,140.0,141.27,139.95,141.25,35707.0,140.0,141.27,139.95,141.25,35707.0
2019-11-11 13:30:00,141.31,141.41,140.71,141.09,42534.0,141.31,141.41,140.71,141.09,42534.0
2019-11-11 14:00:00,141.06,141.85,140.97,141.49,43218.0,141.06,141.85,140.97,141.49,43218.0
2019-11-11 14:30:00,141.53,141.59,140.8,140.86,25010.0,141.53,141.59,140.8,140.86,25010.0
2019-11-11 15:00:00,140.91,141.43,140.65,141.21,31880.0,140.91,141.43,140.65,141.21,31880.0
2019-11-11 15:30:00,141.16,141.58,140.93,141.1,111321.0,141.16,141.58,140.93,141.1,111321.0
2019-11-12 09:30:00,141.09,143.8,140.87,143.77,29370.0,141.09,143.8,140.87,143.77,29370.0
2019-11-12 10:00:00,143.62,144.13,142.93,144.06,23692.0,143.62,144.13,142.93,144.06,23692.0
2019-11-12 10:30:00,143.99,144.34,143.72,143.98,22679.0,143.99,144.34,143.72,143.98,22679.0
2019-11-12 11:00:00,143.88,145.2,143.57,144.93,28765.0,143.88,145.2,143.57,144.93,28765.0
2019-11-12 11:30:00,145.06,145.39,144.83,144.89,16047.0,145.06,145.39,144.83,144.89,16047.0
2019-11-12 12:00:00,144.81,145.95,144.79,145.89,36920.0,144.81,145.95,144.79,145.89,36920.0
2019-11-12 12:30:00,145.93,146.1,144.71,145.05,21667.0,145.93,146.1,144.71,145.05,21667.0
2019-11-12 13:00:00,145.1,145.77,145.05,145.44,21151.0,145.1,145.77,145.05,145.44,21151.0
2019-11-12 13:30:00,145.46,145.66,144.31,144.47,31583.0,145.46,145.66,144.31,144.47,31583.0
2019-11-12 14:00:00,144.43,144.69,142.79,142.89,32458.0,144.43,144.69,142.79,142.89,32458.0
2019-11-12 14:30:00,143.08,144.14,143.08,143.89,28747.0,143.08,144.14,143.08,143.89,28747.0
2019-11-12 15:00:00,143.99,144.13,143.36,143.64,40112.0,143.99,144.13,143.36,143.64,40112.0
2019-11-12 15:30:00,143.66,143.67,143.13,143.44,96813.0,143.66,143.67,143.13,143.44,96813.0
2019-11-13 09:30:00,142.76,142.76,140.51,141.75,40716.0,142.76,142.76,140.51,141.75,40716.0
2019-11-13 10:00:00,141.75,143.47,141.74,143.0,61047.0,141.75,143.47,141.74,143.0,61047.0
2019-11-13 10:30:00,142.82,142.93,141.76,141.91,21023.0,142.82,142.93,141.76,141.91,21023.0
2019-11-13 11:00:00,142.0,142.3,140.8,140.84,46106.0,142.0,142.3,140.8,140.84,46106.0
2019-11-13 11:30:00,140.81,141.41,140.63,140.88,38323.0,140.81,141.41,140.63,140.88,38323.0
2019-11-13 12:00:00,140.93,141.22,140.67,140.74,28588.0,140.93,141.22,140.67,140.74,28588.0
2019-11-13 12:30:00,140.83,141.31,140.83,141.15,23620.0,140.83,141.31,140.83,141.15,23620.0
2019-11-13 13:00:00,141.13,141.21,140.72,140.81,24268.0,141.13,141.21,140.72,140.81,24268.0
2019-11-13 13:30:00,140.95,141.39,140.42,140.43,19872.0,140.95,141.39,140.42,140.43,19872.0
2019-11-13 14:00:00,140.51,140.62,140.0,140.18,43461.0,140.51,140.62,140.0,140.18,43461.0
2019-11-13 14:30:00,140.18,141.04,140.1,140.66,48772.0,140.18,141.04,140.1,140.66,48772.0
2019-11-13 15:00:00,140.73,142.1,140.64,141.77,62397.0,140.73,142.1,140.64,141.77,62397.0
2019-11-13 15:30:00,141.84,141.99,141.33,141.7,96080.0,141.84,141.99,141.33,141.7,96080.0
2019-11-14 09:30:00,142.06,144.99,141.06,144.39,86402.0,142.06,144.99,141.06,144.39,86402.0
2019-11-14 10:00:00,144.6,146.15,144.6,145.61,32390.0,144.6,146.15,144.6,145.61,32390.0
2019-11-14 10:30:00,145.55,146.62,145.31,146.11,33554.0,145.55,146.62,145.31,146.11,33554.0
2019-11-14 11:00:00,146.27,146.79,146.07,146.49,25337.0,146.27,146.79,146.07,146.49,25337.0
2019-11-14 11:30:00,146.42,146.42,145.18,145.19,30713.0,146.42,146.42,145.18,145.19,30713.0
2019-11-14 12:00:00,145.18,145.36,145.0,145.21,26959.0,145.18,145.36,145.0,145.21,26959.0
2019-11-14 12:30:00,145.16,145.53,145.0,145.01,31871.0,145.16,145.53,145.0,145.01,31871.0
2019-11-14 13:00:00,145.01,145.29,144.51,144.62,21634.0,145.01,145.29,144.51,144.62,21634.0
2019-11-14 13:30:00,144.65,144.7,143.9,143.98,15656.0,144.65,144.7,143.9,143.98,15656.0
2019-11-14 14:00:00,143.91,144.28,143.57,143.99,34624.0,143.91,144.28,143.57,143.99,34624.0
2019-11-14 14:30:00,144.02,144.07,143.4,143.47,19085.0,144.02,144.07,143.4,143.47,19085.0
2019-11-14 15:00:00,143.54,143.77,143.38,143.73,16087.0,143.54,143.77,143.38,143.73,16087.0
2019-11-14 15:30:00,143.75,143.93,143.06,143.72,48037.0,143.75,143.93,143.06,143.72,48037.0
2019-11-15 09:30:00,144.32,144.74,142.68,143.27,49194.0,144.32,144.74,142.68,143.27,49194.0
2019-11-15 10:00:00,142.89,143.55,142.77,143.27,28405.0,142.89,143.55,142.77,143.27,28405.0
2019-11-15 10:30:00,143.26,143.63,142.59,142.59,18851.0,143.26,143.63,142.59,142.59,18851.0
2019-11-15 11:00:00,142.91,143.3,142.23,142.53,36355.0,142.91,143.3,142.23,142.53,36355.0
2019-11-15 11:30:00,142.55,143.84,142.55,143.2,18380.0,142.55,143.84,142.55,143.2,18380.0
2019-11-15 12:00:00,143.35,143.75,143.22,143.39,12900.0,143.35,143.75,143.22,143.39,12900.0
2019-11-15 12:30:00,143.39,143.41,142.78,143.41,13006.0,143.39,143.41,142.78,143.41,13006.0
2019-11-15 13:00:00,143.34,145.12,143.33,144.35,139351.0,143.34,145.12,143.33,144.35,139351.0
2019-11-15 13:30:00,144.5,145.12,143.97,145.03,89731.0,144.5,145.12,143.97,145.03,89731.0
2019-11-15 14:00:00,145.0,145.04,144.47,144.68,13613.0,145.0,145.04,144.47,144.68,13613.0
2019-11-15 14:30:00,144.67,145.2,144.46,145.08,51626.0,144.67,145.2,144.46,145.08,51626.0
2019-11-15 15:00:00,145.12,145.47,144.9,145.15,38488.0,145.12,145.47,144.9,145.15,38488.0
2019-11-15 15:30:00,145.19,145.79,144.45,145.74,93803.0,145.19,145.79,144.45,145.74,93803.0
2019-11-18 09:30:00,146.31,148.19,144.7,147.27,36993.0,146.31,148.19,144.7,147.27,36993.0
2019-11-18 10:00:00,147.4,147.87,145.77,146.76,28342.0,147.4,147.87,145.77,146.76,28342.0
2019-11-18 10:30:00,146.75,148.67,146.73,147.96,38262.0,146.75,148.67,146.73,147.96,38262.0
2019-11-18 11:00:00,147.96,149.14,147.72,148.74,23335.0,147.96,149.14,147.72,148.74,23335.0
2019-11-18 11:30:00,148.62,148.84,147.44,147.65,29275.0,148.62,148.84,147.44,147.65,29275.0
2019-11-18 12:00:00,147.73,148.37,147.62,148.22,15791.0,147.73,148.37,147.62,148.22,15791.0
2019-11-18 12:30:00,148.12,148.4,147.93,148.23,12988.0,148.12,148.4,147.93,148.23,12988.0
2019-11-18 13:00:00,148.37,149.16,148.23,149.01,18941.0,148.37,149.16,148.23,149.01,18941.0
2019-11-18 13:30:00,149.08,149.18,148.68,149.01,19589.0,149.08,149.18,148.68,149.01,19589.0
2019-11-18 14:00:00,149.1,150.42,148.99,149.78,43914.0,149.1,150.42,148.99,149.78,43914.0
2019-11-18 14:30:00,149.83,150.71,149.72,150.36,32146.0,149.83,150.71,149.72,150.36,32146.0
2019-11-18 15:00:00,150.38,150.68,149.53,149.79,39346.0,150.38,150.68,149.53,149.79,39346.0
2019-11-18 15:30:00,149.79,149.81,148.84,148.98,93351.0,149.79,149.81,148.84,148.98,93351.0
2019-11-19 09:30:00,149.37,150.02,147.34,147.5,23716.0,149.37,150.02,147.34,147.5,23716.0
2019-11-19 10:00:00,147.53,147.9,146.49,147.56,32211.0,147.53,147.9,146.49,147.56,32211.0
2019-11-19 10:30:00,147.58,148.45,146.89,147.01,22671.0,147.58,148.45,146.89,147.01,22671.0
2019-11-19 11:00:00,147.08,147.96,147.08,147.96,11200.0,147.08,147.96,147.08,147.96,11200.0
2019-11-19 11:30:00,147.88,150.01,147.87,149.89,41942.0,147.88,150.01,147.87,149.89,41942.0
2019-11-19 12:00:00,149.81,150.18,149.13,149.15,14270.0,149.81,150.18,149.13,149.15,14270.0
2019-11-19 12:30:00,149.15,150.37,149.14,150.37,18072.0,149.15,150.37,149.14,150.37,18072.0
2019-11-19 13:00:00,150.17,150.82,149.92,150.16,17561.0,150.17,150.82,149.92,150.16,17561.0
2019-11-19 13:30:00,150.05,150.86,150.04,150.58,13529.0,150.05,150.86,150.04,150.58,13529.0
2019-11-19 14:00:00,150.56,151.78,150.45,151.3,36072.0,150.56,151.78,150.45,151.3,36072.0
2019-11-19 14:30:00,151.27,151.68,150.74,151.12,37961.0,151.27,151.68,150.74,151.12,37961.0
2019-11-19 15:00:00,151.1,151.94,151.09,151.61,55987.0,151.1,151.94,151.09,151.61,55987.0
2019-11-19 15:30:00,151.66,152.0,151.06,151.13,105329.0,151.66,152.0,151.06,151.13,105329.0
2019-11-20 09:30:00,151.0,153.79,150.79,153.09,71128.0,151.0,153.79,150.79,153.09,71128.0
2019-11-20 10:00:00,153.09,153.14,151.46,151.8,36894.0,153.09,153.14,151.46,151.8,36894.0
2019-11-20 10:30:00,151.83,151.91,150.99,150.99,21770.0,151.83,151.91,150.99,150.99,21770.0
2019-11-20 11:00:00,150.96,151.04,149.42,149.44,28973.0,150.96,151.04,149.42,149.44,28973.0
2019-11-20 11:30:00,149.46,149.57,147.63,147.63,41837.0,149.46,149.57,147.63,147.63,41837.0
2019-11-20 12:00:00,147.78,148.1,147.3,147.92,40071.0,147.78,148.1,147.3,147.92,40071.0
2019-11-20 12:30:00,147.87,148.0,145.72,145.88,43340.0,147.87,148.0,145.72,145.88,43340.0
2019-11-20 13:00:00,145.9,146.05,143.21,144.44,103970.0,145.9,146.05,143.21,144.44,103970.0
2019-11-20 13:30:00,144.44,144.97,144.05,144.45,62647.0,144.44,144.97,144.05,144.45,62647.0
2019-11-20 14:00:00,144.3,145.85,144.26,145.72,43085.0,144.3,145.85,144.26,145.72,43085.0
2019-11-20 14:30:00,145.87,146.4,145.74,146.29,15922.0,145.87,146.4,145.74,146.29,15922.0
2019-11-20 15:00:00,146.38,146.42,145.14,145.36,31530.0,146.38,146.42,145.14,145.36,31530.0
2019-11-20 15:30:00,145.36,146.21,145.28,145.45,87665.0,145.36,146.21,145.28,145.45,87665.0
2019-11-21 09:30:00,145.55,147.51,144.61,146.41,40426.0,145.55,147.51,144.61,146.41,40426.0
2019-11-21 10:00:00,145.8,148.39,145.38,147.16,54254.0,145.8,148.39,145.38,147.16,54254.0
2019-11-21 10:30:00,146.93,147.54,146.37,147.25,14555.0,146.93,147.54,146.37,147.25,14555.0
2019-11-21 11:00:00,147.25,147.62,146.22,146.48,22005.0,147.25,147.62,146.22,146.48,22005.0
2019-11-21 11:30:00,146.05,146.5,145.46,145.53,47781.0,146.05,146.5,145.46,145.53,47781.0
2019-11-21 12:00:00,145.52,145.9,144.34,145.08,16469.0,145.52,145.9,144.34,145.08,16469.0
2019-11-21 12:30:00,145.18,145.74,145.0,145.13,13203.0,145.18,145.74,145.0,145.13,13203.0
2019-11-21 13:00:00,145.3,145.85,145.25,145.77,8139.0,145.3,145.85,145.25,145.77,8139.0
2019-11-21 13:30:00,145.64,145.82,145.24,145.46,35808.0,145.64,145.82,145.24,145.46,35808.0
2019-11-21 14:00:00,145.32,145.63,144.86,145.36,20023.0,145.32,145.63,144.86,145.36,20023.0
2019-11-21 14:30:00,145.55,145.75,145.23,145.42,15205.0,145.55,145.75,145.23,145.42,15205.0
2019-11-21 15:00:00,145.5,145.52,144.97,145.34,50121.0,145.5,145.52,144.97,145.34,50121.0
2019-11-21 15:30:00,145.32,145.44,144.25,144.59,63104.0,145.32,145.44,144.25,144.59,63104.0
2019-11-22 09:30:00,145.38,147.06,144.91,145.44,43898.0,145.38,147.06,144.91,145.44,43898.0
2019-11-22 10:00:00,145.44,145.5,144.22,144.23,16720.0,145.44,145.5,144.22,144.23,16720.0
2019-11-22 10:30:00,144.1,144.42,143.55,144.12,8575.0,144.1,144.42,143.55,144.12,8575.0
2019-11-22 11:00:00,144.22,144.52,143.51,144.13,16914.0,144.22,144.52,143.51,144.13,16914.0
2019-11-22 11:30:00,144.15,144.21,143.44,143.72,5700.0,144.15,144.21,143.44,143.72,5700.0
2019-11-22 12:00:00,143.72,144.33,143.28,144.11,8788.0,143.72,144.33,143.28,144.11,8788.0
2019-11-22 12:30:00,144.04,144.1,143.37,143.8,13411.0,144.04,144.1,143.37,143.8,13411.0
2019-11-22 13:00:00,143.9,144.7,143.79,144.58,21418.0,143.9,144.7,143.79,144.58,21418.0
2019-11-22 13:30:00,144.58,144.69,144.27,144.6,22457.0,144.58,144.69,144.27,144.6,22457.0
2019-11-22 14:00:00,144.57,145.08,144.33,144.92,13447.0,144.57,145.08,144.33,144.92,13447.0
2019-11-22 14:30:00,144.89,145.22,144.35,144.91,9043.0,144.89,145.22,144.35,144.91,9043.0
2019-11-22 15:00:00,144.97,145.22,144.73,144.86,51072.0,144.97,145.22,144.73,144.86,51072.0
2019-11-22 15:30:00,144.84,144.86,144.07,144.66,49498.0,144.84,144.86,144.07,144.66,49498.0
2019-11-25 09:30:00,145.62,145.95,144.75,145.16,20479.0,145.62,145.95,144.75,145.16,20479.0
2019-11-25 10:00:00,145.26,145.27,143.29,143.31,32777.0,145.26,145.27,143.29,143.31,32777.0
2019-11-25 10:30:00,143.3,144.34,143.01,144.17,68870.0,143.3,144.34,143.01,144.17,68870.0
2019-11-25 11:00:00,144.26,144.81,143.92,144.46,71549.0,144.26,144.81,143.92,144.46,71549.0
2019-11-25 11:30:00,144.53,146.34,144.35,146.34,24954.0,144.53,146.34,144.35,146.34,24954.0
2019-11-25 12:00:00,146.23,146.61,145.22,145.36,14384.0,146.23,146.61,145.22,145.36,14384.0
2019-11-25 12:30:00,145.47,145.8,145.18,145.28,16267.0,145.47,145.8,145.18,145.28,16267.0
2019-11-25 13:00:00,145.36,145.56,145.07,145.47,9808.0,145.36,145.56,145.07,145.47,9808.0
2019-11-25 13:30:00,145.51,146.22,145.49,145.67,15018.0,145.51,146.22,145.49,145.67,15018.0
2019-11-25 14:00:00,145.56,145.79,145.4,145.76,17588.0,145.56,145.79,145.4,145.76,17588.0
2019-11-25 14:30:00,145.78,146.08,145.74,146.03,13652.0,145.78,146.08,145.74,146.03,13652.0
2019-11-25 15:00:00,146.0,146.22,145.94,146.02,20224.0,146.0,146.22,145.94,146.02,20224.0
2019-11-25 15:30:00,146.03,146.1,145.76,146.09,80187.0,146.03,146.1,145.76,146.09,80187.0
2019-11-26 09:30:00,147.39,150.27,147.11,149.78,36238.0,147.39,150.27,147.11,149.78,36238.0
2019-11-26 10:00:00,149.8,150.43,149.25,149.91,32613.0,149.8,150.43,149.25,149.91,32613.0
2019-11-26 10:30:00,149.93,150.04,148.63,148.8,21912.0,149.93,150.04,148.63,148.8,21912.0
2019-11-26 11:00:00,148.86,149.19,148.38,148.5,11292.0,148.86,149.19,148.38,148.5,11292.0
2019-11-26 11:30:00,148.52,148.76,148.33,148.37,15013.0,148.52,148.76,148.33,148.37,15013.0
2019-11-26 12:00:00,148.32,149.55,148.32,149.46,23236.0,148.32,149.55,148.32,149.46,23236.0
2019-11-26 12:30:00,149.46,149.99,149.26,149.97,14877.0,149.46,149.99,149.26,149.97,14877.0
2019-11-26 13:00:00,149.98,150.13,149.51,149.68,22470.0,149.98,150.13,149.51,149.68,22470.0
2019-11-26 13:30:00,149.71,149.87,149.11,149.62,21601.0,149.71,149.87,149.11,149.62,21601.0
2019-11-26 14:00:00,149.64,149.94,149.63,149.72,14583.0,149.64,149.94,149.63,149.72,14583.0
2019-11-26 14:30:00,149.7,150.58,149.44,150.58,28446.0,149.7,150.58,149.44,150.58,28446.0
2019-11-26 15:00:00,150.5,150.71,150.12,150.13,24483.0,150.5,150.71,150.12,150.13,24483.0
2019-11-26 15:30:00,150.16,150.6,149.85,150.33,89790.0,150.16,150.6,149.85,150.33,89790.0
2019-11-27 09:30:00,150.89,151.67,150.05,150.71,23677.0,150.89,151.67,150.05,150.71,23677.0
2019-11-27 10:00:00,150.75,151.68,150.75,151.67,11977.0,150.75,151.68,150.75,151.67,11977.0
2019-11-27 10:30:00,151.4,151.47,150.36,150.81,13769.0,151.4,151.47,150.36,150.81,13769.0
2019-11-27 11:00:00,150.76,151.34,150.63,151.14,5630.0,150.76,151.34,150.63,151.14,5630.0
2019-11-27 11:30:00,151.12,151.19,150.7,151.05,7478.0,151.12,151.19,150.7,151.05,7478.0
2019-11-27 12:00:00,150.97,151.23,150.77,150.8,5397.0,150.97,151.23,150.77,150.8,5397.0
2019-11-27 12:30:00,150.84,150.94,150.66,150.75,6678.0,150.84,150.94,150.66,150.75,6678.0
2019-11-27 13:00:00,150.8,151.03,150.6,150.89,6801.0,150.8,151.03,150.6,150.89,6801.0
2019-11-27 13:30:00,150.78,151.26,150.71,151.21,23790.0,150.78,151.26,150.71,151.21,23790.0
2019-11-27 14:00:00,151.16,151.31,150.18,150.2,61434.0,151.16,151.31,150.18,150.2,61434.0
2019-11-27 14:30:00,150.19,151.29,150.02,151.18,52902.0,150.19,151.29,150.02,151.18,52902.0
2019-11-27 15:00:00,151.11,151.58,151.06,151.3,28565.0,151.11,151.58,151.06,151.3,28565.0
2019-11-27 15:30:00,151.26,151.7,151.22,151.26,52186.0,151.26,151.7,151.22,151.26,52186.0
2019-11-29 09:30:00,150.88,151.48,150.0,151.46,11886.0,150.88,151.48,150.0,151.46,11886.0
2019-11-29 10:00:00,151.05,151.83,151.0,151.31,8467.0,151.05,151.83,151.0,151.31,8467.0
2019-11-29 10:30:00,151.24,151.78,150.96,151.66,10416.0,151.24,151.78,150.96,151.66,10416.0
2019-11-29 11:00:00,151.59,151.6,150.78,150.86,15903.0,151.59,151.6,150.78,150.86,15903.0
2019-11-29 11:30:00,151.11,151.72,150.87,151.72,11730.0,151.11,151.72,150.87,151.72,11730.0
2019-11-29 12:00:00,151.69,151.7,150.91,151.03,8646.0,151.69,151.7,150.91,151.03,8646.0
2019-11-29 12:30:00,151.0,151.32,150.5,150.9,28048.0,151.0,151.32,150.5,150.9,28048.0
2019-12-02 09:30:00,150.23,151.0,145.15,145.15,38054.0,150.23,151.0,145.15,145.15,38054.0
2019-12-02 10:00:00,145.34,146.07,144.57,144.91,25885.0,145.34,146.07,144.57,144.91,25885.0
2019-12-02 10:30:00,145.05,145.4,144.13,144.49,25078.0,145.05,145.4,144.13,144.49,25078.0
2019-12-02 11:00:00,144.4,145.14,144.06,145.14,34108.0,144.4,145.14,144.06,145.14,34108.0
2019-12-02 11:30:00,144.96,145.46,144.53,145.3,16572.0,144.96,145.46,144.53,145.3,16572.0
2019-12-02 12:00:00,145.31,146.21,145.3,145.87,21300.0,145.31,146.21,145.3,145.87,21300.0
2019-12-02 12:30:00,145.87,146.13,145.0,145.0,21048.0,145.87,146.13,145.0,145.0,21048.0
2019-12-02 13:00:00,145.05,145.97,144.98,145.9,8351.0,145.05,145.97,144.98,145.9,8351.0
2019-12-02 13:30:00,145.92,147.19,145.57,147.19,34729.0,145.92,147.19,145.57,147.19,34729.0
2019-12-02 14:00:00,147.15,147.34,146.11,146.42,44400.0,147.15,147.34,146.11,146.42,44400.0
2019-12-02 14:30:00,146.58,147.64,146.56,147.46,22454.0,146.58,147.64,146.56,147.46,22454.0
2019-12-02 15:00:00,147.41,147.79,146.52,146.56,40938.0,147.41,147.79,146.52,146.56,40938.0
2019-12-02 15:30:00,146.54,147.17,146.28,146.79,66983.0,146.54,147.17,146.28,146.79,66983.0
2019-12-03 09:30:00,143.84,145.4,143.64,145.33,53308.0,143.84,145.4,143.64,145.33,53308.0
2019-12-03 10:00:00,145.26,147.42,144.79,145.87,60052.0,145.26,147.42,144.79,145.87,60052.0
2019-12-03 10:30:00,145.85,146.22,145.36,146.18,45418.0,145.85,146.22,145.36,146.18,45418.0
2019-12-03 11:00:00,146.12,146.75,145.87,146.12,24652.0,146.12,146.75,145.87,146.12,24652.0
2019-12-03 11:30:00,146.04,146.65,145.97,146.46,8448.0,146.04,146.65,145.97,146.46,8448.0
2019-12-03 12:00:00,146.47,147.55,146.27,146.99,19425.0,146.47,147.55,146.27,146.99,19425.0
2019-12-03 12:30:00,147.03,147.24,146.69,147.13,27163.0,147.03,147.24,146.69,147.13,27163.0
2019-12-03 13:00:00,147.14,147.57,146.98,147.5,8682.0,147.14,147.57,146.98,147.5,8682.0
2019-12-03 13:30:00,147.43,148.0,147.28,147.84,39306.0,147.43,148.0,147.28,147.84,39306.0
2019-12-03 14:00:00,147.81,147.98,147.05,147.44,30698.0,147.81,147.98,147.05,147.44,30698.0
2019-12-03 14:30:00,147.42,148.15,147.41,148.0,18805.0,147.42,148.15,147.41,148.0,18805.0
2019-12-03 15:00:00,147.96,148.46,147.55,148.35,17842.0,147.96,148.46,147.55,148.35,17842.0
2019-12-03 15:30:00,148.35,149.48,148.24,149.41,84207.0,148.35,149.48,148.24,149.41,84207.0
2019-12-04 09:30:00,149.6,149.73,148.09,149.31,34146.0,149.6,149.73,148.09,149.31,34146.0
2019-12-04 10:00:00,149.22,149.96,148.78,148.99,22490.0,149.22,149.96,148.78,148.99,22490.0
2019-12-04 10:30:00,148.97,149.2,148.77,149.14,21930.0,148.97,149.2,148.77,149.14,21930.0
2019-12-04 11:00:00,149.13,149.13,147.27,147.64,33429.0,149.13,149.13,147.27,147.64,33429.0
2019-12-04 11:30:00,147.67,147.73,146.68,146.68,19618.0,147.67,147.73,146.68,146.68,19618.0
2019-12-04 12:00:00,146.59,147.34,146.47,147.25,24240.0,146.59,147.34,146.47,147.25,24240.0
2019-12-04 12:30:00,147.41,147.41,146.9,147.14,20467.0,147.41,147.41,146.9,147.14,20467.0
2019-12-04 13:00:00,147.14,147.2,145.66,146.1,62650.0,147.14,147.2,145.66,146.1,62650.0
2019-12-04 13:30:00,146.03,146.31,145.98,146.16,16687.0,146.03,146.31,145.98,146.16,16687.0
2019-12-04 14:00:00,146.17,146.3,146.02,146.27,22787.0,146.17,146.3,146.02,146.27,22787.0
2019-12-04 14:30:00,146.36,146.47,146.11,146.28,11408.0,146.36,146.47,146.11,146.28,11408.0
2019-12-04 15:00:00,146.22,146.67,146.02,146.07,34750.0,146.22,146.67,146.02,146.07,34750.0
2019-12-04 15:30:00,146.04,146.34,145.87,146.0,131889.0,146.04,146.34,145.87,146.0,131889.0
2019-12-05 09:30:00,146.32,147.18,145.14,146.48,14336.0,146.32,147.18,145.14,146.48,14336.0
2019-12-05 10:00:00,146.6,146.6,145.13,146.21,16056.0,146.6,146.6,145.13,146.21,16056.0
2019-12-05 10:30:00,146.06,148.12,146.06,148.12,14368.0,146.06,148.12,146.06,148.12,14368.0
2019-12-05 11:00:00,148.11,148.81,148.04,148.51,9398.0,148.11,148.81,148.04,148.51,9398.0
2019-12-05 11:30:00,148.36,148.36,147.22,147.26,16201.0,148.36,148.36,147.22,147.26,16201.0
2019-12-05 12:00:00,147.29,147.72,147.0,147.6,8187.0,147.29,147.72,147.0,147.6,8187.0
2019-12-05 12:30:00,147.24,147.41,146.86,146.86,7370.0,147.24,147.41,146.86,146.86,7370.0
2019-12-05 13:00:00,146.92,151.23,146.85,151.02,267107.0,146.92,151.23,146.85,151.02,267107.0
2019-12-05 13:30:00,150.96,152.08,150.36,151.75,74357.0,150.96,152.08,150.36,151.75,74357.0
2019-12-05 14:00:00,151.75,153.19,151.37,152.88,71371.0,151.75,153.19,151.37,152.88,71371.0
2019-12-05 14:30:00,152.89,153.87,152.75,153.6,61087.0,152.89,153.87,152.75,153.6,61087.0
2019-12-05 15:00:00,153.66,154.1,153.17,153.54,78134.0,153.66,154.1,153.17,153.54,78134.0
2019-12-05 15:30:00,153.56,153.98,153.28,153.55,156723.0,153.56,153.98,153.28,153.55,156723.0
2019-12-06 09:30:00,155.02,155.29,150.04,150.27,134842.0,155.02,155.29,150.04,150.27,134842.0
2019-12-06 10:00:00,150.3,152.53,150.29,151.97,82663.0,150.3,152.53,150.29,151.97,82663.0
2019-12-06 10:30:00,151.97,152.05,150.9,151.86,38618.0,151.97,152.05,150.9,151.86,38618.0
2019-12-06 11:00:00,151.78,153.3,151.71,153.15,34695.0,151.78,153.3,151.71,153.15,34695.0
2019-12-06 11:30:00,153.2,153.88,153.09,153.42,69439.0,153.2,153.88,153.09,153.42,69439.0
2019-12-06 12:00:00,153.27,154.04,152.93,153.68,33313.0,153.27,154.04,152.93,153.68,33313.0
2019-12-06 12:30:00,153.66,153.96,152.61,152.61,86674.0,153.66,153.96,152.61,152.61,86674.0
2019-12-06 13:00:00,152.48,152.91,152.17,152.29,21404.0,152.48,152.91,152.17,152.29,21404.0
2019-12-06 13:30:00,152.25,152.25,150.94,150.99,24158.0,152.25,152.25,150.94,150.99,24158.0
2019-12-06 14:00:00,151.04,151.71,150.97,151.61,16671.0,151.04,151.71,150.97,151.61,16671.0
2019-12-06 14:30:00,151.61,152.2,151.46,151.9,21750.0,151.61,152.2,151.46,151.9,21750.0
2019-12-06 15:00:00,151.88,152.0,151.27,151.72,31839.0,151.88,152.0,151.27,151.72,31839.0
2019-12-06 15:30:00,151.7,152.25,151.38,152.02,98299.0,151.7,152.25,151.38,152.02,98299.0
2019-12-09 09:30:00,151.71,153.61,151.27,153.39,42453.0,151.71,153.61,151.27,153.39,42453.0
2019-12-09 10:00:00,153.43,154.37,153.38,154.32,24610.0,153.43,154.37,153.38,154.32,24610.0
2019-12-09 10:30:00,154.0,154.89,154.0,154.71,23620.0,154.0,154.89,154.0,154.71,23620.0
2019-12-09 11:00:00,154.81,154.83,154.18,154.5,18620.0,154.81,154.83,154.18,154.5,18620.0
2019-12-09 11:30:00,154.5,154.53,153.37,153.71,16594.0,154.5,154.53,153.37,153.71,16594.0
2019-12-09 12:00:00,153.69,154.47,153.6,153.93,10596.0,153.69,154.47,153.6,153.93,10596.0
2019-12-09 12:30:00,153.88,153.96,153.5,153.96,7523.0,153.88,153.96,153.5,153.96,7523.0
2019-12-09 13:00:00,153.92,154.13,153.62,153.74,8017.0,153.92,154.13,153.62,153.74,8017.0
2019-12-09 13:30:00,153.74,154.06,153.63,153.94,12936.0,153.74,154.06,153.63,153.94,12936.0
2019-12-09 14:00:00,153.77,154.03,153.5,153.8,17412.0,153.77,154.03,153.5,153.8,17412.0
2019-12-09 14:30:00,153.82,154.05,153.49,153.99,25050.0,153.82,154.05,153.49,153.99,25050.0
2019-12-09 15:00:00,153.99,154.48,153.83,154.11,22858.0,153.99,154.48,153.83,154.11,22858.0
2019-12-09 15:30:00,154.0,154.14,153.5,153.51,111499.0,154.0,154.14,153.5,153.51,111499.0
2019-12-10 09:30:00,153.55,156.18,153.55,155.26,17119.0,153.55,156.18,153.55,155.26,17119.0
2019-12-10 10:00:00,155.6,155.6,154.6,155.0,28124.0,155.6,155.6,154.6,155.0,28124.0
2019-12-10 10:30:00,155.18,155.29,153.88,153.88,38518.0,155.18,155.29,153.88,153.88,38518.0
2019-12-10 11:00:00,153.91,154.41,153.7,154.25,24383.0,153.91,154.41,153.7,154.25,24383.0
2019-12-10 11:30:00,154.25,154.31,152.56,152.89,42373.0,154.25,154.31,152.56,152.89,42373.0
2019-12-10 12:00:00,153.0,153.36,152.76,153.12,11099.0,153.0,153.36,152.76,153.12,11099.0
2019-12-10 12:30:00,153.13,153.53,152.97,153.05,5813.0,153.13,153.53,152.97,153.05,5813.0
2019-12-10 13:00:00,153.11,153.59,152.21,152.28,20053.0,153.11,153.59,152.21,152.28,20053.0
2019-12-10 13:30:00,152.27,152.47,151.48,151.49,27798.0,152.27,152.47,151.48,151.49,27798.0
2019-12-10 14:00:00,151.45,151.68,151.01,151.63,21094.0,151.45,151.68,151.01,151.63,21094.0
2019-12-10 14:30:00,151.61,152.58,151.35,152.17,45445.0,151.61,152.58,151.35,152.17,45445.0
2019-12-10 15:00:00,152.09,152.74,151.97,152.06,63064.0,152.09,152.74,151.97,152.06,63064.0
2019-12-10 15:30:00,152.15,152.9,151.91,152.7,120849.0,152.15,152.9,151.91,152.7,120849.0
2019-12-11 09:30:00,152.77,153.15,150.75,151.31,32245.0,152.77,153.15,150.75,151.31,32245.0
2019-12-11 10:00:00,151.27,152.06,150.28,150.28,50834.0,151.27,152.06,150.28,150.28,50834.0
2019-12-11 10:30:00,150.41,150.41,146.5,146.7,55274.0,150.41,150.41,146.5,146.7,55274.0
2019-12-11 11:00:00,146.56,147.65,146.31,147.31,81954.0,146.56,147.65,146.31,147.31,81954.0
2019-12-11 11:30:00,147.25,147.85,146.92,146.97,20694.0,147.25,147.85,146.92,146.97,20694.0
2019-12-11 12:00:00,146.96,148.45,146.96,148.45,19667.0,146.96,148.45,146.96,148.45,19667.0
2019-12-11 12:30:00,148.09,148.34,147.62,148.0,10779.0,148.09,148.34,147.62,148.0,10779.0
2019-12-11 13:00:00,148.04,148.2,147.37,147.68,22970.0,148.04,148.2,147.37,147.68,22970.0
2019-12-11 13:30:00,147.71,148.35,147.7,147.99,13017.0,147.71,148.35,147.7,147.99,13017.0
2019-12-11 14:00:00,147.91,148.88,147.62,148.66,24809.0,147.91,148.88,147.62,148.66,24809.0
2019-12-11 14:30:00,148.66,149.56,148.63,148.99,24529.0,148.66,149.56,148.63,148.99,24529.0
2019-12-11 15:00:00,149.2,149.4,148.97,149.16,20409.0,149.2,149.4,148.97,149.16,20409.0
2019-12-11 15:30:00,149.17,149.37,148.89,149.0,76998.0,149.17,149.37,148.89,149.0,76998.0
2019-12-12 09:30:00,149.0,149.0,145.28,148.04,41594.0,149.0,149.0,145.28,148.04,41594.0
2019-12-12 10:00:00,148.06,149.27,147.42,149.02,11440.0,148.06,149.27,147.42,149.02,11440.0
2019-12-12 10:30:00,148.8,149.14,148.19,148.52,16288.0,148.8,149.14,148.19,148.52,16288.0
2019-12-12 11:00:00,148.53,148.62,146.74,146.75,27527.0,148.53,148.62,146.74,146.75,27527.0
2019-12-12 11:30:00,146.62,147.74,146.62,147.52,20787.0,146.62,147.74,146.62,147.52,20787.0
2019-12-12 12:00:00,147.43,147.48,146.89,147.25,17714.0,147.43,147.48,146.89,147.25,17714.0
2019-12-12 12:30:00,147.58,148.39,147.58,147.97,9790.0,147.58,148.39,147.58,147.97,9790.0
2019-12-12 13:00:00,148.02,148.72,147.91,148.55,15332.0,148.02,148.72,147.91,148.55,15332.0
2019-12-12 13:30:00,148.62,148.76,148.36,148.63,12076.0,148.62,148.76,148.36,148.63,12076.0
2019-12-12 14:00:00,148.64,149.22,148.33,149.1,22978.0,148.64,149.22,148.33,149.1,22978.0
2019-12-12 14:30:00,149.0,149.34,148.3,148.57,15675.0,149.0,149.34,148.3,148.57,15675.0
2019-12-12 15:00:00,148.6,149.08,148.58,149.08,15217.0,148.6,149.08,148.58,149.08,15217.0
2019-12-12 15:30:00,149.16,149.21,148.65,148.66,53992.0,149.16,149.21,148.65,148.66,53992.0
2019-12-13 09:30:00,149.0,151.29,149.0,150.93,32792.0,149.0,151.29,149.0,150.93,32792.0
2019-12-13 10:00:00,151.0,151.65,150.26,151.32,32622.0,151.0,151.65,150.26,151.32,32622.0
2019-12-13 10:30:00,151.16,152.15,151.13,151.61,34631.0,151.16,152.15,151.13,151.61,34631.0
2019-12-13 11:00:00,151.65,152.56,151.56,151.56,18893.0,151.65,152.56,151.56,151.56,18893.0
2019-12-13 11:30:00,151.44,152.35,151.44,151.69,50606.0,151.44,152.35,151.44,151.69,50606.0
2019-12-13 12:00:00,151.72,152.21,151.66,151.9,10258.0,151.72,152.21,151.66,151.9,10258.0
2019-12-13 12:30:00,151.81,151.94,151.18,151.37,28897.0,151.81,151.94,151.18,151.37,28897.0
2019-12-13 13:00:00,151.45,151.9,151.44,151.55,15536.0,151.45,151.9,151.44,151.55,15536.0
2019-12-13 13:30:00,151.57,151.75,151.21,151.21,15280.0,151.57,151.75,151.21,151.21,15280.0
2019-12-13 14:00:00,151.21,151.67,151.0,151.2,20875.0,151.21,151.67,151.0,151.2,20875.0
2019-12-13 14:30:00,151.22,151.36,150.92,151.35,35441.0,151.22,151.36,150.92,151.35,35441.0
2019-12-13 15:00:00,151.41,151.5,150.84,150.91,18240.0,151.41,151.5,150.84,150.91,18240.0
2019-12-13 15:30:00,150.91,151.14,150.8,151.06,67019.0,150.91,151.14,150.8,151.06,67019.0
2019-12-16 09:30:00,152.13,154.59,151.79,153.84,66608.0,152.13,154.59,151.79,153.84,66608.0
2019-12-16 10:00:00,154.05,155.71,153.79,155.0,53282.0,154.05,155.71,153.79,155.0,53282.0
2019-12-16 10:30:00,155.09,155.55,154.59,155.03,17577.0,155.09,155.55,154.59,155.03,17577.0
2019-12-16 11:00:00,155.01,155.42,154.84,155.4,29626.0,155.01,155.42,154.84,155.4,29626.0
2019-12-16 11:30:00,155.39,155.4,154.85,155.2,27442.0,155.39,155.4,154.85,155.2,27442.0
2019-12-16 12:00:00,155.28,156.06,155.28,155.81,33248.0,155.28,156.06,155.28,155.81,33248.0
2019-12-16 12:30:00,155.93,156.59,155.83,156.41,43301.0,155.93,156.59,155.83,156.41,43301.0
2019-12-16 13:00:00,156.42,157.11,156.33,157.0,40234.0,156.42,157.11,156.33,157.0,40234.0
2019-12-16 13:30:00,156.98,157.33,156.85,157.0,49910.0,156.98,157.33,156.85,157.0,49910.0
2019-12-16 14:00:00,157.0,157.08,156.88,156.93,47071.0,157.0,157.08,156.88,156.93,47071.0
2019-12-16 14:30:00,156.94,157.35,156.8,157.24,100117.0,156.94,157.35,156.8,157.24,100117.0
2019-12-16 15:00:00,157.16,158.02,156.81,157.01,84976.0,157.16,158.02,156.81,157.01,84976.0
2019-12-16 15:30:00,157.02,157.58,156.72,157.32,164574.0,157.02,157.58,156.72,157.32,164574.0
2019-12-17 09:30:00,159.3,159.4,155.32,156.24,92374.0,159.3,159.4,155.32,156.24,92374.0
2019-12-17 10:00:00,155.88,157.28,155.86,157.03,74030.0,155.88,157.28,155.86,157.03,74030.0
2019-12-17 10:30:00,157.02,157.05,155.78,157.05,47399.0,157.02,157.05,155.78,157.05,47399.0
2019-12-17 11:00:00,157.02,157.53,157.02,157.42,24391.0,157.02,157.53,157.02,157.42,24391.0
2019-12-17 11:30:00,157.29,157.54,156.87,157.11,66458.0,157.29,157.54,156.87,157.11,66458.0
2019-12-17 12:00:00,157.11,157.9,156.83,157.82,65480.0,157.11,157.9,156.83,157.82,65480.0
2019-12-17 12:30:00,157.78,157.79,157.09,157.13,21908.0,157.78,157.79,157.09,157.13,21908.0
2019-12-17 13:00:00,157.09,157.09,156.06,156.65,25968.0,157.09,157.09,156.06,156.65,25968.0
2019-12-17 13:30:00,156.68,156.94,156.27,156.51,35994.0,156.68,156.94,156.27,156.51,35994.0
2019-12-17 14:00:00,156.51,156.51,155.81,155.87,18601.0,156.51,156.51,155.81,155.87,18601.0
2019-12-17 14:30:00,155.81,156.15,155.79,156.0,19608.0,155.81,156.15,155.79,156.0,19608.0
2019-12-17 15:00:00,156.0,156.38,155.97,156.33,15121.0,156.0,156.38,155.97,156.33,15121.0
2019-12-17 15:30:00,156.3,156.37,155.54,155.55,89411.0,156.3,156.37,155.54,155.55,89411.0
2019-12-18 09:30:00,155.47,157.41,155.47,155.72,35390.0,155.47,157.41,155.47,155.72,35390.0
2019-12-18 10:00:00,155.81,157.3,155.6,157.3,13670.0,155.81,157.3,155.6,157.3,13670.0
2019-12-18 10:30:00,157.21,157.5,156.7,157.38,14094.0,157.21,157.5,156.7,157.38,14094.0
2019-12-18 11:00:00,157.38,157.61,157.11,157.6,9328.0,157.38,157.61,157.11,157.6,9328.0
2019-12-18 11:30:00,157.73,158.19,157.59,157.61,7590.0,157.73,158.19,157.59,157.61,7590.0
2019-12-18 12:00:00,157.44,157.6,156.62,156.7,7588.0,157.44,157.6,156.62,156.7,7588.0
2019-12-18 12:30:00,156.71,157.37,156.49,157.32,22636.0,156.71,157.37,156.49,157.32,22636.0
2019-12-18 13:00:00,157.15,157.42,156.94,157.0,3701.0,157.15,157.42,156.94,157.0,3701.0
2019-12-18 13:30:00,157.05,157.18,156.77,156.84,6182.0,157.05,157.18,156.77,156.84,6182.0
2019-12-18 14:00:00,157.03,157.19,156.76,156.84,10576.0,157.03,157.19,156.76,156.84,10576.0
2019-12-18 14:30:00,156.89,156.99,156.48,156.64,10220.0,156.89,156.99,156.48,156.64,10220.0
2019-12-18 15:00:00,156.66,156.66,155.8,155.85,9011.0,156.66,156.66,155.8,155.85,9011.0
2019-12-18 15:30:00,155.89,155.91,154.92,155.08,42351.0,155.89,155.91,154.92,155.08,42351.0
2019-12-19 09:30:00,155.04,156.76,155.04,156.6,22960.0,155.04,156.76,155.04,156.6,22960.0
2019-12-19 10:00:00,156.55,157.09,156.39,157.05,12389.0,156.55,157.09,156.39,157.05,12389.0
2019-12-19 10:30:00,156.98,157.5,156.69,157.29,41074.0,156.98,157.5,156.69,157.29,41074.0
2019-12-19 11:00:00,157.29,158.01,157.13,158.01,20137.0,157.29,158.01,157.13,158.01,20137.0
2019-12-19 11:30:00,157.99,158.62,157.92,158.55,21091.0,157.99,158.62,157.92,158.55,21091.0
2019-12-19 12:00:00,158.55,158.97,158.3,158.43,15462.0,158.55,158.97,158.3,158.43,15462.0
2019-12-19 12:30:00,158.41,158.76,158.2,158.76,25320.0,158.41,158.76,158.2,158.76,25320.0
2019-12-19 13:00:00,158.76,159.49,158.71,159.22,31001.0,158.76,159.49,158.71,159.22,31001.0
2019-12-19 13:30:00,159.22,159.39,159.07,159.22,18037.0,159.22,159.39,159.07,159.22,18037.0
2019-12-19 14:00:00,159.19,159.37,158.87,158.87,18040.0,159.19,159.37,158.87,158.87,18040.0
2019-12-19 14:30:00,158.81,159.26,158.73,159.05,29793.0,158.81,159.26,158.73,159.05,29793.0
2019-12-19 15:00:00,159.1,159.11,158.69,158.97,32610.0,159.1,159.11,158.69,158.97,32610.0
2019-12-19 15:30:00,158.99,158.99,158.2,158.26,85683.0,158.99,158.99,158.2,158.26,85683.0
2019-12-20 09:30:00,159.74,160.74,158.67,160.02,33376.0,159.74,160.74,158.67,160.02,33376.0
2019-12-20 10:00:00,160.25,160.97,159.5,159.94,21974.0,160.25,160.97,159.5,159.94,21974.0
2019-12-20 10:30:00,159.87,160.13,159.41,159.7,21334.0,159.87,160.13,159.41,159.7,21334.0
2019-12-20 11:00:00,159.53,160.08,159.42,159.57,25087.0,159.53,160.08,159.42,159.57,25087.0
2019-12-20 11:30:00,159.68,159.74,158.78,158.91,21276.0,159.68,159.74,158.78,158.91,21276.0
2019-12-20 12:00:00,158.81,159.54,158.68,159.39,17664.0,158.81,159.54,158.68,159.39,17664.0
2019-12-20 12:30:00,159.42,159.77,159.02,159.77,16600.0,159.42,159.77,159.02,159.77,16600.0
2019-12-20 13:00:00,159.77,160.06,159.41,159.58,20263.0,159.77,160.06,159.41,159.58,20263.0
2019-12-20 13:30:00,159.63,159.63,158.44,158.71,30013.0,159.63,159.63,158.44,158.71,30013.0
2019-12-20 14:00:00,158.71,159.28,158.66,158.83,13609.0,158.71,159.28,158.66,158.83,13609.0
2019-12-20 14:30:00,158.84,159.02,158.54,158.94,11567.0,158.84,159.02,158.54,158.94,11567.0
2019-12-20 15:00:00,158.87,159.6,158.64,159.44,26673.0,158.87,159.6,158.64,159.44,26673.0
2019-12-20 15:30:00,159.44,160.13,159.33,159.34,81833.0,159.44,160.13,159.33,159.34,81833.0
2019-12-23 09:30:00,159.81,159.96,158.37,158.94,25930.0,159.81,159.96,158.37,158.94,25930.0
2019-12-23 10:00:00,158.95,159.26,157.0,157.5,17792.0,158.95,159.26,157.0,157.5,17792.0
2019-12-23 10:30:00,157.55,157.84,157.23,157.67,11832.0,157.55,157.84,157.23,157.67,11832.0
2019-12-23 11:00:00,157.54,157.65,156.57,157.56,21533.0,157.54,157.65,156.57,157.56,21533.0
2019-12-23 11:30:00,157.47,157.96,157.47,157.96,9833.0,157.47,157.96,157.47,157.96,9833.0
2019-12-23 12:00:00,157.86,158.06,157.72,157.96,7116.0,157.86,158.06,157.72,157.96,7116.0
2019-12-23 12:30:00,157.94,158.11,157.86,158.11,8567.0,157.94,158.11,157.86,158.11,8567.0
2019-12-23 13:00:00,158.13,158.33,157.97,158.21,5000.0,158.13,158.33,157.97,158.21,5000.0
2019-12-23 13:30:00,158.15,158.83,158.15,158.17,11636.0,158.15,158.83,158.15,158.17,11636.0
2019-12-23 14:00:00,158.23,158.29,157.99,157.99,5362.0,158.23,158.29,157.99,157.99,5362.0
2019-12-23 14:30:00,158.04,158.04,157.55,157.65,7080.0,158.04,158.04,157.55,157.65,7080.0
2019-12-23 15:00:00,157.64,157.8,157.53,157.72,9205.0,157.64,157.8,157.53,157.72,9205.0
2019-12-23 15:30:00,157.72,157.82,157.1,157.13,28728.0,157.72,157.82,157.1,157.13,28728.0
2019-12-24 09:30:00,156.81,156.85,156.18,156.2,6238.0,156.81,156.85,156.18,156.2,6238.0
2019-12-24 10:00:00,156.31,157.46,156.28,157.12,7484.0,156.31,157.46,156.28,157.12,7484.0
2019-12-24 10:30:00,157.2,157.84,157.2,157.71,5761.0,157.2,157.84,157.2,157.71,5761.0
2019-12-24 11:00:00,157.74,158.01,157.39,157.78,6652.0,157.74,158.01,157.39,157.78,6652.0
2019-12-24 11:30:00,157.66,157.88,157.41,157.88,5454.0,157.66,157.88,157.41,157.88,5454.0
2019-12-24 12:00:00,158.03,158.15,157.55,157.56,5659.0,158.03,158.15,157.55,157.56,5659.0
2019-12-24 12:30:00,157.7,158.03,157.4,157.94,17062.0,157.7,158.03,157.4,157.94,17062.0
2019-12-26 09:30:00,157.99,159.33,157.99,158.81,8770.0,157.99,159.33,157.99,158.81,8770.0
2019-12-26 10:00:00,159.06,159.85,159.05,159.25,10162.0,159.06,159.85,159.05,159.25,10162.0
2019-12-26 10:30:00,159.28,159.56,158.64,158.64,11742.0,159.28,159.56,158.64,158.64,11742.0
2019-12-26 11:00:00,158.63,158.88,158.04,158.04,7866.0,158.63,158.88,158.04,158.04,7866.0
2019-12-26 11:30:00,158.0,158.57,157.9,158.41,15683.0,158.0,158.57,157.9,158.41,15683.0
2019-12-26 12:00:00,158.38,158.99,158.12,158.91,10205.0,158.38,158.99,158.12,158.91,10205.0
2019-12-26 12:30:00,159.01,159.4,158.97,159.05,3408.0,159.01,159.4,158.97,159.05,3408.0
2019-12-26 13:00:00,159.03,159.2,158.84,158.84,4508.0,159.03,159.2,158.84,158.84,4508.0
2019-12-26 13:30:00,158.87,158.9,158.65,158.68,7480.0,158.87,158.9,158.65,158.68,7480.0
2019-12-26 14:00:00,158.65,158.81,158.39,158.68,10520.0,158.65,158.81,158.39,158.68,10520.0
2019-12-26 14:30:00,158.55,158.79,158.48,158.61,13083.0,158.55,158.79,158.48,158.61,13083.0
2019-12-26 15:00:00,158.58,158.73,158.3,158.3,15447.0,158.58,158.73,158.3,158.3,15447.0
2019-12-26 15:30:00,158.37,158.65,158.05,158.52,41279.0,158.37,158.65,158.05,158.52,41279.0
2019-12-27 09:30:00,158.79,158.96,157.0,157.14,78308.0,158.79,158.96,157.0,157.14,78308.0
2019-12-27 10:00:00,156.89,158.32,156.89,157.84,21283.0,156.89,158.32,156.89,157.84,21283.0
2019-12-27 10:30:00,157.75,158.27,157.75,158.11,3722.0,157.75,158.27,157.75,158.11,3722.0
2019-12-27 11:00:00,158.05,158.37,157.81,158.37,10269.0,158.05,158.37,157.81,158.37,10269.0
2019-12-27 11:30:00,158.38,158.71,158.03,158.03,7799.0,158.38,158.71,158.03,158.03,7799.0
2019-12-27 12:00:00,157.94,158.22,157.86,158.11,18961.0,157.94,158.22,157.86,158.11,18961.0
2019-12-27 12:30:00,158.03,158.57,157.98,158.41,26651.0,158.03,158.57,157.98,158.41,26651.0
2019-12-27 13:00:00,158.39,158.41,158.03,158.12,23295.0,158.39,158.41,158.03,158.12,23295.0
2019-12-27 13:30:00,158.14,158.37,157.98,158.1,28430.0,158.14,158.37,157.98,158.1,28430.0
2019-12-27 14:00:00,158.06,158.48,157.96,158.46,27811.0,158.06,158.48,157.96,158.46,27811.0
2019-12-27 14:30:00,158.5,158.79,158.4,158.41,8357.0,158.5,158.79,158.4,158.41,8357.0
2019-12-27 15:00:00,158.43,158.67,158.27,158.34,7960.0,158.43,158.67,158.27,158.34,7960.0
2019-12-27 15:30:00,158.43,158.58,157.93,158.25,70885.0,158.43,158.58,157.93,158.25,70885.0
2019-12-30 09:30:00,157.13,157.38,154.26,156.05,118770.0,157.13,157.38,154.26,156.05,118770.0
2019-12-30 10:00:00,155.8,156.44,155.42,156.14,22882.0,155.8,156.44,155.42,156.14,22882.0
2019-12-30 10:30:00,156.18,157.46,156.18,156.96,16460.0,156.18,157.46,156.18,156.96,16460.0
2019-12-30 11:00:00,156.89,157.01,156.0,157.01,63197.0,156.89,157.01,156.0,157.01,63197.0
2019-12-30 11:30:00,157.02,157.58,156.75,157.02,11554.0,157.02,157.58,156.75,157.02,11554.0
2019-12-30 12:00:00,156.99,157.47,156.99,157.31,5848.0,156.99,157.47,156.99,157.31,5848.0
2019-12-30 12:30:00,157.31,158.49,157.31,157.88,10849.0,157.31,158.49,157.31,157.88,10849.0
2019-12-30 13:00:00,157.87,158.51,157.68,158.47,12696.0,157.87,158.51,157.68,158.47,12696.0
2019-12-30 13:30:00,158.5,158.5,157.7,157.87,26066.0,158.5,158.5,157.7,157.87,26066.0
2019-12-30 14:00:00,157.85,158.4,157.85,158.21,12731.0,157.85,158.4,157.85,158.21,12731.0
2019-12-30 14:30:00,158.24,158.45,157.93,158.3,18811.0,158.24,158.45,157.93,158.3,18811.0
2019-12-30 15:00:00,158.31,158.6,158.11,158.58,13616.0,158.31,158.6,158.11,158.58,13616.0
2019-12-30 15:30:00,158.61,158.66,157.91,158.19,54264.0,158.61,158.66,157.91,158.19,54264.0
2019-12-31 09:30:00,157.1,159.67,157.1,158.89,33915.0,157.1,159.67,157.1,158.89,33915.0
2019-12-31 10:00:00,158.9,158.97,157.83,158.14,49019.0,158.9,158.97,157.83,158.14,49019.0
2019-12-31 10:30:00,158.27,158.76,158.12,158.37,28912.0,158.27,158.76,158.12,158.37,28912.0
2019-12-31 11:00:00,158.34,158.74,158.25,158.69,6000.0,158.34,158.74,158.25,158.69,6000.0
2019-12-31 11:30:00,158.6,159.17,158.6,158.96,8774.0,158.6,159.17,158.6,158.96,8774.0
2019-12-31 12:00:00,158.92,159.06,158.9,159.02,5873.0,158.92,159.06,158.9,159.02,5873.0
2019-12-31 12:30:00,158.97,159.37,158.76,158.76,11721.0,158.97,159.37,158.76,158.76,11721.0
2019-12-31 13:00:00,158.76,158.8,158.15,158.36,16880.0,158.76,158.8,158.15,158.36,16880.0
2019-12-31 13:30:00,158.44,158.92,158.36,158.36,6220.0,158.44,158.92,158.36,158.36,6220.0
2019-12-31 14:00:00,158.44,158.75,158.4,158.75,5938.0,158.44,158.75,158.4,158.75,5938.0
2019-12-31 14:30:00,158.75,158.95,158.7,158.84,5500.0,158.75,158.95,158.7,158.84,5500.0
2019-12-31 15:00:00,158.82,158.9,158.62,158.73,6034.0,158.82,158.9,158.62,158.73,6034.0
2019-12-31 15:30:00,158.7,158.81,158.31,158.5,35605.0,158.7,158.81,158.31,158.5,35605.0
2020-01-02 09:30:00,159.51,161.4,159.36,161.21,29683.0,159.51,161.4,159.36,161.21,29683.0
2020-01-02 10:00:00,161.2,161.46,159.1,160.19,40442.0,161.2,161.46,159.1,160.19,40442.0
2020-01-02 10:30:00,159.88,161.01,159.68,160.67,27039.0,159.88,161.01,159.68,160.67,27039.0
2020-01-02 11:00:00,160.65,161.01,160.25,160.78,23084.0,160.65,161.01,160.25,160.78,23084.0
2020-01-02 11:30:00,160.64,161.31,160.08,161.05,21411.0,160.64,161.31,160.08,161.05,21411.0
2020-01-02 12:00:00,160.94,161.42,160.9,161.42,12693.0,160.94,161.42,160.9,161.42,12693.0
2020-01-02 12:30:00,161.39,161.78,161.35,161.66,11734.0,161.39,161.78,161.35,161.66,11734.0
2020-01-02 13:00:00,161.64,161.83,161.4,161.64,11885.0,161.64,161.83,161.4,161.64,11885.0
2020-01-02 13:30:00,161.53,161.92,161.22,161.73,21735.0,161.53,161.92,161.22,161.73,21735.0
2020-01-02 14:00:00,161.66,162.06,161.62,161.98,7545.0,161.66,162.06,161.62,161.98,7545.0
2020-01-02 14:30:00,161.97,162.44,161.81,162.29,15233.0,161.97,162.44,161.81,162.29,15233.0
2020-01-02 15:00:00,162.32,162.38,161.91,161.91,15542.0,162.32,162.38,161.91,161.91,15542.0
2020-01-02 15:30:00,161.92,162.57,161.71,162.42,39431.0,161.92,162.57,161.71,162.42,39431.0
2020-01-03 09:30:00,161.62,162.53,160.8,162.53,32469.0,161.62,162.53,160.8,162.53,32469.0
2020-01-03 10:00:00,162.12,162.71,161.96,162.42,55657.0,162.12,162.71,161.96,162.42,55657.0
2020-01-03 10:30:00,162.41,162.82,162.26,162.34,22091.0,162.41,162.82,162.26,162.34,22091.0
2020-01-03 11:00:00,162.29,162.7,162.06,162.3,53858.0,162.29,162.7,162.06,162.3,53858.0
2020-01-03 11:30:00,162.29,162.75,162.2,162.62,11239.0,162.29,162.75,162.2,162.62,11239.0
2020-01-03 12:00:00,162.62,163.56,162.62,163.11,13661.0,162.62,163.56,162.62,163.11,13661.0
2020-01-03 12:30:00,163.03,163.85,163.02,163.53,7449.0,163.03,163.85,163.02,163.53,7449.0
2020-01-03 13:00:00,163.58,163.7,163.3,163.7,9598.0,163.58,163.7,163.3,163.7,9598.0
2020-01-03 13:30:00,163.75,163.83,163.04,163.48,10914.0,163.75,163.83,163.04,163.48,10914.0
2020-01-03 14:00:00,163.68,163.68,163.11,163.38,10796.0,163.68,163.68,163.11,163.38,10796.0
2020-01-03 14:30:00,163.34,164.09,163.3,164.02,18206.0,163.34,164.09,163.3,164.02,18206.0
2020-01-03 15:00:00,164.01,164.4,163.88,164.28,18359.0,164.01,164.4,163.88,164.28,18359.0
2020-01-03 15:30:00,164.24,164.25,163.59,163.89,52270.0,164.24,164.25,163.59,163.89,52270.0
2020-01-06 09:30:00,162.69,164.76,162.33,164.3,29129.0,162.69,164.76,162.33,164.3,29129.0
2020-01-06 10:00:00,164.29,164.76,163.92,164.76,19790.0,164.29,164.76,163.92,164.76,19790.0
2020-01-06 10:30:00,164.79,165.4,164.62,165.2,12326.0,164.79,165.4,164.62,165.2,12326.0
2020-01-06 11:00:00,165.22,165.24,164.42,164.77,17317.0,165.22,165.24,164.42,164.77,17317.0
2020-01-06 11:30:00,164.89,165.4,164.81,165.34,15870.0,164.89,165.4,164.81,165.34,15870.0
2020-01-06 12:00:00,165.38,165.43,164.68,164.91,11351.0,165.38,165.43,164.68,164.91,11351.0
2020-01-06 12:30:00,164.96,165.27,164.83,165.25,11853.0,164.96,165.27,164.83,165.25,11853.0
2020-01-06 13:00:00,165.2,165.8,165.2,165.53,20801.0,165.2,165.8,165.2,165.53,20801.0
2020-01-06 13:30:00,165.5,165.74,165.45,165.74,12183.0,165.5,165.74,165.45,165.74,12183.0
2020-01-06 14:00:00,165.66,166.2,165.47,166.09,17191.0,165.66,166.2,165.47,166.09,17191.0
2020-01-06 14:30:00,166.14,166.57,166.13,166.53,11858.0,166.14,166.57,166.13,166.53,11858.0
2020-01-06 15:00:00,166.52,166.87,166.3,166.47,22617.0,166.52,166.87,166.3,166.47,22617.0
2020-01-06 15:30:00,166.23,167.14,166.1,167.0,76543.0,166.23,167.14,166.1,167.0,76543.0
2020-01-07 09:30:00,167.4,168.1,165.85,166.73,14565.0,167.4,168.1,165.85,166.73,14565.0
2020-01-07 10:00:00,167.5,167.5,166.12,166.12,28610.0,167.5,167.5,166.12,166.12,28610.0
2020-01-07 10:30:00,166.25,166.94,165.94,166.94,8650.0,166.25,166.94,165.94,166.94,8650.0
2020-01-07 11:00:00,166.75,167.13,166.56,166.81,9282.0,166.75,167.13,166.56,166.81,9282.0
2020-01-07 11:30:00,166.81,167.93,166.71,167.17,15949.0,166.81,167.93,166.71,167.17,15949.0
2020-01-07 12:00:00,167.37,168.36,166.64,168.2,17408.0,167.37,168.36,166.64,168.2,17408.0
2020-01-07 12:30:00,168.08,168.57,167.79,168.21,11369.0,168.08,168.57,167.79,168.21,11369.0
2020-01-07 13:00:00,168.22,168.54,167.76,167.85,9732.0,168.22,168.54,167.76,167.85,9732.0
2020-01-07 13:30:00,167.95,168.4,167.95,168.25,20417.0,167.95,168.4,167.95,168.25,20417.0
2020-01-07 14:00:00,168.38,168.48,167.89,168.15,60086.0,168.38,168.48,167.89,168.15,60086.0
2020-01-07 14:30:00,168.22,168.58,167.8,167.85,18629.0,168.22,168.58,167.8,167.85,18629.0
2020-01-07 15:00:00,167.88,168.45,167.88,168.39,15811.0,167.88,168.45,167.88,168.39,15811.0
2020-01-07 15:30:00,168.39,168.63,167.9,168.4,57581.0,168.39,168.63,167.9,168.4,57581.0
2020-01-08 09:30:00,169.1,171.44,168.99,171.06,28503.0,169.1,171.44,168.99,171.06,28503.0
2020-01-08 10:00:00,170.91,171.77,170.52,171.51,34661.0,170.91,171.77,170.52,171.51,34661.0
2020-01-08 10:30:00,171.48,172.35,170.73,171.0,53626.0,171.48,172.35,170.73,171.0,53626.0
2020-01-08 11:00:00,171.0,171.81,170.28,171.61,28552.0,171.0,171.81,170.28,171.61,28552.0
2020-01-08 11:30:00,171.72,172.25,171.16,171.81,47253.0,171.72,172.25,171.16,171.81,47253.0
2020-01-08 12:00:00,171.77,172.15,171.21,172.1,22418.0,171.77,172.15,171.21,172.1,22418.0
2020-01-08 12:30:00,172.1,172.16,171.38,171.67,18838.0,172.1,172.16,171.38,171.67,18838.0
2020-01-08 13:00:00,171.67,172.24,171.65,172.06,13070.0,171.67,172.24,171.65,172.06,13070.0
2020-01-08 13:30:00,171.98,172.64,171.98,172.09,12785.0,171.98,172.64,171.98,172.09,12785.0
2020-01-08 14:00:00,172.22,172.91,172.15,172.51,23111.0,172.22,172.91,172.15,172.51,23111.0
2020-01-08 14:30:00,172.53,172.84,172.08,172.72,20097.0,172.53,172.84,172.08,172.72,20097.0
2020-01-08 15:00:00,172.8,173.67,172.55,173.34,152997.0,172.8,173.67,172.55,173.34,152997.0
2020-01-08 15:30:00,173.34,173.47,172.73,172.91,153624.0,173.34,173.47,172.73,172.91,153624.0
2020-01-09 09:30:00,175.18,175.45,173.52,174.95,33998.0,175.18,175.45,173.52,174.95,33998.0
2020-01-09 10:00:00,175.23,175.68,174.76,174.95,36307.0,175.23,175.68,174.76,174.95,36307.0
2020-01-09 10:30:00,174.95,175.71,174.67,175.71,39224.0,174.95,175.71,174.67,175.71,39224.0
2020-01-09 11:00:00,175.55,176.62,175.54,176.34,22353.0,175.55,176.62,175.54,176.34,22353.0
2020-01-09 11:30:00,176.35,177.1,176.17,176.7,20185.0,176.35,177.1,176.17,176.7,20185.0
2020-01-09 12:00:00,176.71,176.94,176.11,176.46,60914.0,176.71,176.94,176.11,176.46,60914.0
2020-01-09 12:30:00,176.39,176.71,174.78,175.45,58626.0,176.39,176.71,174.78,175.45,58626.0
2020-01-09 13:00:00,175.42,176.18,175.27,176.07,14842.0,175.42,176.18,175.27,176.07,14842.0
2020-01-09 13:30:00,176.07,176.84,175.97,176.83,15000.0,176.07,176.84,175.97,176.83,15000.0
2020-01-09 14:00:00,176.92,177.3,176.55,177.24,14706.0,176.92,177.3,176.55,177.24,14706.0
2020-01-09 14:30:00,177.31,178.0,177.22,177.73,16280.0,177.31,178.0,177.22,177.73,16280.0
2020-01-09 15:00:00,177.75,178.08,177.21,177.53,69221.0,177.75,178.08,177.21,177.53,69221.0
2020-01-09 15:30:00,177.53,177.65,176.7,177.27,103047.0,177.53,177.65,176.7,177.27,103047.0
2020-01-10 09:30:00,179.92,181.3,178.01,179.09,85996.0,179.92,181.3,178.01,179.09,85996.0
2020-01-10 10:00:00,179.19,179.73,178.07,178.4,38814.0,179.19,179.73,178.07,178.4,38814.0
2020-01-10 10:30:00,178.2,178.41,176.72,177.17,18677.0,178.2,178.41,176.72,177.17,18677.0
2020-01-10 11:00:00,177.06,177.21,176.75,177.01,17610.0,177.06,177.21,176.75,177.01,17610.0
2020-01-10 11:30:00,177.02,177.86,176.94,177.27,49459.0,177.02,177.86,176.94,177.27,49459.0
2020-01-10 12:00:00,177.18,177.18,175.95,176.46,10984.0,177.18,177.18,175.95,176.46,10984.0
2020-01-10 12:30:00,176.36,176.88,175.99,176.64,14790.0,176.36,176.88,175.99,176.64,14790.0
2020-01-10 13:00:00,176.71,177.84,176.37,177.19,33229.0,176.71,177.84,176.37,177.19,33229.0
2020-01-10 13:30:00,177.58,177.82,176.9,176.95,19079.0,177.58,177.82,176.9,176.95,19079.0
2020-01-10 14:00:00,176.78,177.12,176.42,176.78,6900.0,176.78,177.12,176.42,176.78,6900.0
2020-01-10 14:30:00,176.8,177.14,175.81,176.06,15392.0,176.8,177.14,175.81,176.06,15392.0
2020-01-10 15:00:00,176.26,176.39,175.72,175.96,24559.0,176.26,176.39,175.72,175.96,24559.0
2020-01-10 15:30:00,175.83,176.11,175.3,175.81,35605.0,175.83,176.11,175.3,175.81,35605.0
2020-01-13 09:30:00,176.89,178.49,176.64,178.3,22644.0,176.89,178.49,176.64,178.3,22644.0
2020-01-13 10:00:00,178.31,178.8,177.91,178.67,62751.0,178.31,178.8,177.91,178.67,62751.0
2020-01-13 10:30:00,178.8,179.29,178.27,178.65,23719.0,178.8,179.29,178.27,178.65,23719.0
2020-01-13 11:00:00,178.65,179.25,178.59,178.8,11068.0,178.65,179.25,178.59,178.8,11068.0
2020-01-13 11:30:00,178.89,180.0,178.89,179.95,13434.0,178.89,180.0,178.89,179.95,13434.0
2020-01-13 12:00:00,180.04,181.16,179.94,181.16,50979.0,180.04,181.16,179.94,181.16,50979.0
2020-01-13 12:30:00,181.18,181.24,180.61,180.76,26506.0,181.18,181.24,180.61,180.76,26506.0
2020-01-13 13:00:00,180.78,181.54,180.65,181.3,27188.0,180.78,181.54,180.65,181.3,27188.0
2020-01-13 13:30:00,181.43,181.5,180.93,181.2,7996.0,181.43,181.5,180.93,181.2,7996.0
2020-01-13 14:00:00,181.21,181.61,181.12,181.53,5075.0,181.21,181.61,181.12,181.53,5075.0
2020-01-13 14:30:00,181.5,181.7,181.01,181.17,14362.0,181.5,181.7,181.01,181.17,14362.0
2020-01-13 15:00:00,181.17,181.17,180.15,180.23,16245.0,181.17,181.17,180.15,180.23,16245.0
2020-01-13 15:30:00,180.3,180.46,179.24,179.45,67203.0,180.3,180.46,179.24,179.45,67203.0
2020-01-14 09:30:00,179.29,179.76,175.8,176.01,25017.0,179.29,179.76,175.8,176.01,25017.0
2020-01-14 10:00:00,176.18,178.3,176.18,178.01,10121.0,176.18,178.3,176.18,178.01,10121.0
2020-01-14 10:30:00,178.0,178.43,177.46,177.49,9830.0,178.0,178.43,177.46,177.49,9830.0
2020-01-14 11:00:00,177.56,177.81,176.84,177.6,10339.0,177.56,177.81,176.84,177.6,10339.0
2020-01-14 11:30:00,177.61,178.7,177.6,178.37,15249.0,177.61,178.7,177.6,178.37,15249.0
2020-01-14 12:00:00,178.48,178.89,178.48,178.67,4715.0,178.48,178.89,178.48,178.67,4715.0
2020-01-14 12:30:00,178.63,179.17,178.63,178.89,11030.0,178.63,179.17,178.63,178.89,11030.0
2020-01-14 13:00:00,178.85,179.29,178.73,179.25,19017.0,178.85,179.29,178.73,179.25,19017.0
2020-01-14 13:30:00,179.27,179.46,178.52,179.04,39707.0,179.27,179.46,178.52,179.04,39707.0
2020-01-14 14:00:00,179.09,179.42,178.28,179.41,63601.0,179.09,179.42,178.28,179.41,63601.0
2020-01-14 14:30:00,179.38,179.43,178.9,179.11,48815.0,179.38,179.43,178.9,179.11,48815.0
2020-01-14 15:00:00,179.16,179.61,179.08,179.27,49511.0,179.16,179.61,179.08,179.27,49511.0
2020-01-14 15:30:00,179.21,180.19,178.77,179.52,85343.0,179.21,180.19,178.77,179.52,85343.0
2020-01-15 09:30:00,180.15,181.56,179.64,179.89,43244.0,180.15,181.56,179.64,179.89,43244.0
2020-01-15 10:00:00,179.87,181.08,179.36,181.08,24024.0,179.87,181.08,179.36,181.08,24024.0
2020-01-15 10:30:00,181.31,182.12,180.5,181.92,40946.0,181.31,182.12,180.5,181.92,40946.0
2020-01-15 11:00:00,181.74,182.89,181.55,182.85,10450.0,181.74,182.89,181.55,182.85,10450.0
2020-01-15 11:30:00,182.95,184.21,182.95,183.87,37601.0,182.95,184.21,182.95,183.87,37601.0
2020-01-15 12:00:00,183.9,185.5,183.9,185.0,39809.0,183.9,185.5,183.9,185.0,39809.0
2020-01-15 12:30:00,185.0,185.47,184.24,184.29,65519.0,185.0,185.47,184.24,184.29,65519.0
2020-01-15 13:00:00,184.23,184.36,183.71,183.9,24078.0,184.23,184.36,183.71,183.9,24078.0
2020-01-15 13:30:00,183.97,184.89,183.71,184.0,28347.0,183.97,184.89,183.71,184.0,28347.0
2020-01-15 14:00:00,184.03,184.23,183.79,183.88,33893.0,184.03,184.23,183.79,183.88,33893.0
2020-01-15 14:30:00,183.85,184.07,183.77,183.88,23988.0,183.85,184.07,183.77,183.88,23988.0
2020-01-15 15:00:00,183.9,183.95,183.04,183.34,103359.0,183.9,183.95,183.04,183.34,103359.0
2020-01-15 15:30:00,183.48,183.49,182.18,182.6,63923.0,183.48,183.49,182.18,182.6,63923.0
2020-01-16 09:30:00,183.45,184.43,181.04,181.81,47540.0,183.45,184.43,181.04,181.81,47540.0
2020-01-16 10:00:00,181.76,182.18,180.83,181.71,42398.0,181.76,182.18,180.83,181.71,42398.0
2020-01-16 10:30:00,181.61,182.21,181.01,181.38,55206.0,181.61,182.21,181.01,181.38,55206.0
2020-01-16 11:00:00,181.38,181.67,180.77,180.98,18637.0,181.38,181.67,180.77,180.98,18637.0
2020-01-16 11:30:00,181.03,181.63,180.89,180.9,20135.0,181.03,181.63,180.89,180.9,20135.0
2020-01-16 12:00:00,180.98,181.25,180.39,180.48,12335.0,180.98,181.25,180.39,180.48,12335.0
2020-01-16 12:30:00,180.42,181.13,180.24,181.08,11011.0,180.42,181.13,180.24,181.08,11011.0
2020-01-16 13:00:00,181.04,181.4,181.04,181.33,6176.0,181.04,181.4,181.04,181.33,6176.0
2020-01-16 13:30:00,181.37,181.89,181.37,181.76,13250.0,181.37,181.89,181.37,181.76,13250.0
2020-01-16 14:00:00,181.69,181.7,181.02,181.27,7950.0,181.69,181.7,181.02,181.27,7950.0
2020-01-16 14:30:00,181.26,181.76,181.25,181.28,9052.0,181.26,181.76,181.25,181.28,9052.0
2020-01-16 15:00:00,181.35,181.47,180.89,181.23,14585.0,181.35,181.47,180.89,181.23,14585.0
2020-01-16 15:30:00,181.31,181.87,181.28,181.77,41152.0,181.31,181.87,181.28,181.77,41152.0
2020-01-17 09:30:00,182.01,182.01,179.01,180.41,37800.0,182.01,182.01,179.01,180.41,37800.0
2020-01-17 10:00:00,181.04,181.28,180.26,180.69,11126.0,181.04,181.28,180.26,180.69,11126.0
2020-01-17 10:30:00,180.67,181.44,180.67,181.26,32482.0,180.67,181.44,180.67,181.26,32482.0
2020-01-17 11:00:00,181.34,181.97,181.21,181.94,18695.0,181.34,181.97,181.21,181.94,18695.0
2020-01-17 11:30:00,181.97,181.99,181.39,181.94,20503.0,181.97,181.99,181.39,181.94,20503.0
2020-01-17 12:00:00,181.93,182.17,181.74,181.92,19632.0,181.93,182.17,181.74,181.92,19632.0
2020-01-17 12:30:00,181.89,182.14,181.84,181.9,7195.0,181.89,182.14,181.84,181.9,7195.0
2020-01-17 13:00:00,181.89,182.24,181.87,182.24,5980.0,181.89,182.24,181.87,182.24,5980.0
2020-01-17 13:30:00,182.19,182.27,181.76,182.1,10810.0,182.19,182.27,181.76,182.1,10810.0
2020-01-17 14:00:00,182.08,182.5,181.99,182.06,11400.0,182.08,182.5,181.99,182.06,11400.0
2020-01-17 14:30:00,182.0,182.11,181.52,181.81,9049.0,182.0,182.11,181.52,181.81,9049.0
2020-01-17 15:00:00,181.8,181.88,181.39,181.53,11236.0,181.8,181.88,181.39,181.53,11236.0
2020-01-17 15:30:00,181.58,181.9,181.41,181.62,33861.0,181.58,181.9,181.41,181.62,33861.0
2020-01-21 09:30:00,181.67,183.0,181.32,182.33,25876.0,181.67,183.0,181.32,182.33,25876.0
2020-01-21 10:00:00,182.18,184.48,182.01,183.55,21375.0,182.18,184.48,182.01,183.55,21375.0
2020-01-21 10:30:00,183.61,184.08,183.12,183.35,41049.0,183.61,184.08,183.12,183.35,41049.0
2020-01-21 11:00:00,183.46,184.71,183.42,184.57,26272.0,183.46,184.71,183.42,184.57,26272.0
2020-01-21 11:30:00,184.51,184.8,183.42,183.44,26641.0,184.51,184.8,183.42,183.44,26641.0
2020-01-21 12:00:00,183.44,184.02,183.17,183.91,7060.0,183.44,184.02,183.17,183.91,7060.0
2020-01-21 12:30:00,183.73,184.0,183.45,183.64,10246.0,183.73,184.0,183.45,183.64,10246.0
2020-01-21 13:00:00,183.78,184.03,183.33,183.46,7232.0,183.78,184.03,183.33,183.46,7232.0
2020-01-21 13:30:00,183.53,183.61,182.52,182.78,15335.0,183.53,183.61,182.52,182.78,15335.0
2020-01-21 14:00:00,182.55,182.93,182.42,182.64,4901.0,182.55,182.93,182.42,182.64,4901.0
2020-01-21 14:30:00,182.68,182.79,182.38,182.64,8301.0,182.68,182.79,182.38,182.64,8301.0
2020-01-21 15:00:00,182.71,183.15,182.71,183.15,15765.0,182.71,183.15,182.71,183.15,15765.0
2020-01-21 15:30:00,183.1,183.27,181.77,181.84,72014.0,183.1,183.27,181.77,181.84,72014.0
2020-01-22 09:30:00,183.34,184.94,182.32,184.63,13905.0,183.34,184.94,182.32,184.63,13905.0
2020-01-22 10:00:00,184.5,185.82,184.45,185.2,11769.0,184.5,185.82,184.45,185.2,11769.0
2020-01-22 10:30:00,185.11,185.92,185.1,185.7,19113.0,185.11,185.92,185.1,185.7,19113.0
2020-01-22 11:00:00,185.57,185.58,184.93,185.35,37354.0,185.57,185.58,184.93,185.35,37354.0
2020-01-22 11:30:00,185.32,185.73,184.49,185.11,13769.0,185.32,185.73,184.49,185.11,13769.0
2020-01-22 12:00:00,185.2,185.61,184.99,185.34,28505.0,185.2,185.61,184.99,185.34,28505.0
2020-01-22 12:30:00,185.28,185.6,185.18,185.6,17101.0,185.28,185.6,185.18,185.6,17101.0
2020-01-22 13:00:00,185.58,186.18,185.4,186.05,11978.0,185.58,186.18,185.4,186.05,11978.0
2020-01-22 13:30:00,185.85,186.16,184.65,184.65,46253.0,185.85,186.16,184.65,184.65,46253.0
2020-01-22 14:00:00,184.74,185.36,184.68,184.79,12605.0,184.74,185.36,184.68,184.79,12605.0
2020-01-22 14:30:00,184.69,184.95,184.53,184.62,5901.0,184.69,184.95,184.53,184.62,5901.0
2020-01-22 15:00:00,184.57,184.57,182.93,182.96,14444.0,184.57,184.57,182.93,182.96,14444.0
2020-01-22 15:30:00,183.09,183.9,182.84,183.42,51947.0,183.09,183.9,182.84,183.42,51947.0
2020-01-23 09:30:00,184.14,184.89,182.6,184.11,34211.0,184.14,184.89,182.6,184.11,34211.0
2020-01-23 10:00:00,183.82,184.88,183.79,184.88,11465.0,183.82,184.88,183.79,184.88,11465.0
2020-01-23 10:30:00,184.87,184.98,184.53,184.94,10648.0,184.87,184.98,184.53,184.94,10648.0
2020-01-23 11:00:00,184.71,185.5,184.55,184.95,10099.0,184.71,185.5,184.55,184.95,10099.0
2020-01-23 11:30:00,184.84,185.65,184.64,185.1,18658.0,184.84,185.65,184.64,185.1,18658.0
2020-01-23 12:00:00,185.12,185.76,185.07,185.52,20120.0,185.12,185.76,185.07,185.52,20120.0
2020-01-23 12:30:00,185.45,185.65,185.05,185.61,13233.0,185.45,185.65,185.05,185.61,13233.0
2020-01-23 13:00:00,185.44,185.44,184.93,185.04,11298.0,185.44,185.44,184.93,185.04,11298.0
2020-01-23 13:30:00,185.01,185.45,184.88,185.17,8360.0,185.01,185.45,184.88,185.17,8360.0
2020-01-23 14:00:00,185.39,185.69,185.24,185.24,5919.0,185.39,185.69,185.24,185.24,5919.0
2020-01-23 14:30:00,185.43,186.1,185.27,186.03,15369.0,185.43,186.1,185.27,186.03,15369.0
2020-01-23 15:00:00,185.92,186.04,185.67,185.91,13337.0,185.92,186.04,185.67,185.91,13337.0
2020-01-23 15:30:00,185.87,186.1,185.3,185.42,41068.0,185.87,186.1,185.3,185.42,41068.0
2020-01-24 09:30:00,186.87,188.65,186.07,188.47,18626.0,186.87,188.65,186.07,188.47,18626.0
2020-01-24 10:00:00,188.59,188.85,188.05,188.29,21918.0,188.59,188.85,188.05,188.29,21918.0
2020-01-24 10:30:00,188.29,188.77,187.87,188.04,23858.0,188.29,188.77,187.87,188.04,23858.0
2020-01-24 11:00:00,188.11,188.48,187.22,187.49,25544.0,188.11,188.48,187.22,187.49,25544.0
2020-01-24 11:30:00,187.55,187.69,186.5,186.64,11491.0,187.55,187.69,186.5,186.64,11491.0
2020-01-24 12:00:00,186.81,186.81,184.73,185.45,35345.0,186.81,186.81,184.73,185.45,35345.0
2020-01-24 12:30:00,185.63,186.11,185.63,185.91,10488.0,185.63,186.11,185.63,185.91,10488.0
2020-01-24 13:00:00,185.9,186.03,185.46,185.7,8182.0,185.9,186.03,185.46,185.7,8182.0
2020-01-24 13:30:00,185.77,185.77,184.11,184.13,12555.0,185.77,185.77,184.11,184.13,12555.0
2020-01-24 14:00:00,184.36,184.77,183.22,183.24,15488.0,184.36,184.77,183.22,183.24,15488.0
2020-01-24 14:30:00,183.43,183.81,183.06,183.75,62282.0,183.43,183.81,183.06,183.75,62282.0
2020-01-24 15:00:00,183.81,184.57,183.66,183.97,17945.0,183.81,184.57,183.66,183.97,17945.0
2020-01-24 15:30:00,184.03,185.21,183.72,185.11,45574.0,184.03,185.21,183.72,185.11,45574.0
2020-01-27 09:30:00,180.63,181.62,178.51,181.17,50473.0,180.63,181.62,178.51,181.17,50473.0
2020-01-27 10:00:00,181.24,181.71,180.17,181.61,23431.0,181.24,181.71,180.17,181.61,23431.0
2020-01-27 10:30:00,181.87,181.89,180.93,181.11,10271.0,181.87,181.89,180.93,181.11,10271.0
2020-01-27 11:00:00,181.04,181.77,180.9,181.77,11594.0,181.04,181.77,180.9,181.77,11594.0
2020-01-27 11:30:00,181.95,183.31,181.84,183.11,29619.0,181.95,183.31,181.84,183.11,29619.0
2020-01-27 12:00:00,183.19,183.25,181.94,183.03,12006.0,183.19,183.25,181.94,183.03,12006.0
2020-01-27 12:30:00,182.91,183.55,182.91,183.13,6624.0,182.91,183.55,182.91,183.13,6624.0
2020-01-27 13:00:00,183.05,184.01,183.01,183.88,7698.0,183.05,184.01,183.01,183.88,7698.0
2020-01-27 13:30:00,183.84,184.24,183.84,184.23,3929.0,183.84,184.24,183.84,184.23,3929.0
2020-01-27 14:00:00,184.16,184.17,183.56,184.08,12675.0,184.16,184.17,183.56,184.08,12675.0
2020-01-27 14:30:00,184.12,184.15,183.0,183.4,3794.0,184.12,184.15,183.0,183.4,3794.0
2020-01-27 15:00:00,183.35,183.37,182.79,183.14,13621.0,183.35,183.37,182.79,183.14,13621.0
2020-01-27 15:30:00,183.11,183.26,182.39,182.59,46424.0,183.11,183.26,182.39,182.59,46424.0
2020-01-28 09:30:00,183.5,185.25,182.45,185.23,16655.0,183.5,185.25,182.45,185.23,16655.0
2020-01-28 10:00:00,185.06,185.41,184.35,184.58,11501.0,185.06,185.41,184.35,184.58,11501.0
2020-01-28 10:30:00,184.28,184.81,184.08,184.13,5463.0,184.28,184.81,184.08,184.13,5463.0
2020-01-28 11:00:00,184.14,185.18,183.83,184.71,11577.0,184.14,185.18,183.83,184.71,11577.0
2020-01-28 11:30:00,184.75,185.22,184.31,184.88,5742.0,184.75,185.22,184.31,184.88,5742.0
2020-01-28 12:00:00,184.88,185.34,184.51,184.97,6600.0,184.88,185.34,184.51,184.97,6600.0
2020-01-28 12:30:00,184.93,184.97,183.99,184.03,3668.0,184.93,184.97,183.99,184.03,3668.0
2020-01-28 13:00:00,183.98,184.18,183.7,184.1,4849.0,183.98,184.18,183.7,184.1,4849.0
2020-01-28 13:30:00,184.19,184.52,184.16,184.43,2360.0,184.19,184.52,184.16,184.43,2360.0
2020-01-28 14:00:00,184.36,184.38,184.01,184.03,5992.0,184.36,184.38,184.01,184.03,5992.0
2020-01-28 14:30:00,184.0,184.4,183.88,184.06,5298.0,184.0,184.4,183.88,184.06,5298.0
2020-01-28 15:00:00,184.01,184.3,183.82,184.24,8520.0,184.01,184.3,183.82,184.24,8520.0
2020-01-28 15:30:00,184.2,184.46,183.96,184.41,19139.0,184.2,184.46,183.96,184.41,19139.0
2020-01-29 09:30:00,185.89,185.89,183.55,183.55,6897.0,185.89,185.89,183.55,183.55,6897.0
2020-01-29 10:00:00,183.71,184.92,182.9,184.92,11735.0,183.71,184.92,182.9,184.92,11735.0
2020-01-29 10:30:00,184.94,185.13,184.29,184.8,3633.0,184.94,185.13,184.29,184.8,3633.0
2020-01-29 11:00:00,184.9,184.9,184.18,184.64,20957.0,184.9,184.9,184.18,184.64,20957.0
2020-01-29 11:30:00,184.75,184.98,184.0,184.46,21988.0,184.75,184.98,184.0,184.46,21988.0
2020-01-29 12:00:00,184.46,185.03,184.2,184.92,3850.0,184.46,185.03,184.2,184.92,3850.0
2020-01-29 12:30:00,185.19,185.19,184.33,184.44,9932.0,185.19,185.19,184.33,184.44,9932.0
2020-01-29 13:00:00,184.45,184.81,184.25,184.81,6876.0,184.45,184.81,184.25,184.81,6876.0
2020-01-29 13:30:00,184.66,184.85,184.58,184.73,4785.0,184.66,184.85,184.58,184.73,4785.0
2020-01-29 14:00:00,184.88,185.06,184.67,184.79,9987.0,184.88,185.06,184.67,184.79,9987.0
2020-01-29 14:30:00,184.85,185.3,184.2,184.2,11087.0,184.85,185.3,184.2,184.2,11087.0
2020-01-29 15:00:00,184.31,184.5,183.04,183.63,19442.0,184.31,184.5,183.04,183.63,19442.0
2020-01-29 15:30:00,183.61,184.05,182.25,182.5,79304.0,183.61,184.05,182.25,182.5,79304.0
2020-01-30 09:30:00,181.07,183.85,180.75,182.51,38856.0,181.07,183.85,180.75,182.51,38856.0
2020-01-30 10:00:00,183.0,185.48,183.0,185.34,48179.0,183.0,185.48,183.0,185.34,48179.0
2020-01-30 10:30:00,185.17,185.17,183.72,183.88,17925.0,185.17,185.17,183.72,183.88,17925.0
2020-01-30 11:00:00,183.92,184.31,183.22,183.5,21567.0,183.92,184.31,183.22,183.5,21567.0
2020-01-30 11:30:00,183.37,184.2,183.25,183.37,53169.0,183.37,184.2,183.25,183.37,53169.0
2020-01-30 12:00:00,183.5,183.53,182.24,182.55,60837.0,183.5,183.53,182.24,182.55,60837.0
2020-01-30 12:30:00,182.54,182.61,181.8,182.16,11469.0,182.54,182.61,181.8,182.16,11469.0
2020-01-30 13:00:00,182.3,182.3,181.89,181.98,7842.0,182.3,182.3,181.89,181.98,7842.0
2020-01-30 13:30:00,182.04,182.3,181.9,182.21,3805.0,182.04,182.3,181.9,182.21,3805.0
2020-01-30 14:00:00,182.21,182.94,182.06,182.67,40490.0,182.21,182.94,182.06,182.67,40490.0
2020-01-30 14:30:00,182.71,183.03,182.0,182.82,9784.0,182.71,183.03,182.0,182.82,9784.0
2020-01-30 15:00:00,182.82,183.12,182.32,182.97,18040.0,182.82,183.12,182.32,182.97,18040.0
2020-01-30 15:30:00,182.97,183.92,182.96,183.92,54887.0,182.97,183.92,182.96,183.92,54887.0
2020-01-31 09:30:00,183.1,183.46,180.9,182.12,11534.0,183.1,183.46,180.9,182.12,11534.0
2020-01-31 10:00:00,182.4,182.4,181.25,181.35,23366.0,182.4,182.4,181.25,181.35,23366.0
2020-01-31 10:30:00,181.4,181.57,179.26,179.66,22429.0,181.4,181.57,179.26,179.66,22429.0
2020-01-31 11:00:00,179.67,180.22,178.81,179.03,16878.0,179.67,180.22,178.81,179.03,16878.0
2020-01-31 11:30:00,178.92,180.24,178.75,180.24,8606.0,178.92,180.24,178.75,180.24,8606.0
2020-01-31 12:00:00,180.36,180.4,179.4,180.04,14833.0,180.36,180.4,179.4,180.04,14833.0
2020-01-31 12:30:00,179.8,180.3,179.32,180.26,3200.0,179.8,180.3,179.32,180.26,3200.0
2020-01-31 13:00:00,180.3,180.33,179.87,180.2,6961.0,180.3,180.33,179.87,180.2,6961.0
2020-01-31 13:30:00,180.11,180.7,179.51,180.7,11681.0,180.11,180.7,179.51,180.7,11681.0
2020-01-31 14:00:00,180.67,181.26,180.65,180.65,10299.0,180.67,181.26,180.65,180.65,10299.0
2020-01-31 14:30:00,180.94,181.59,180.94,181.27,4145.0,180.94,181.59,180.94,181.27,4145.0
2020-01-31 15:00:00,181.23,181.25,180.59,181.11,8366.0,181.23,181.25,180.59,181.11,8366.0
2020-01-31 15:30:00,180.96,181.18,180.26,180.86,32856.0,180.96,181.18,180.26,180.86,32856.0
2020-02-03 09:30:00,181.0,181.99,180.79,181.8,17511.0,181.0,181.99,180.79,181.8,17511.0
2020-02-03 10:00:00,182.33,182.76,180.4,181.2,9238.0,182.33,182.76,180.4,181.2,9238.0
2020-02-03 10:30:00,181.05,181.11,180.1,180.26,36180.0,181.05,181.11,180.1,180.26,36180.0
2020-02-03 11:00:00,180.21,181.39,180.21,181.11,37356.0,180.21,181.39,180.21,181.11,37356.0
2020-02-03 11:30:00,181.1,181.4,180.4,180.97,35086.0,181.1,181.4,180.4,180.97,35086.0
2020-02-03 12:00:00,181.01,182.2,180.54,182.06,35164.0,181.01,182.2,180.54,182.06,35164.0
2020-02-03 12:30:00,182.01,182.86,181.87,182.64,10318.0,182.01,182.86,181.87,182.64,10318.0
2020-02-03 13:00:00,182.7,182.82,181.86,182.0,8711.0,182.7,182.82,181.86,182.0,8711.0
2020-02-03 13:30:00,181.98,182.61,181.89,182.51,7318.0,181.98,182.61,181.89,182.51,7318.0
2020-02-03 14:00:00,182.56,182.62,182.2,182.53,9336.0,182.56,182.62,182.2,182.53,9336.0
2020-02-03 14:30:00,182.51,182.77,182.04,182.75,11797.0,182.51,182.77,182.04,182.75,11797.0
2020-02-03 15:00:00,182.86,183.4,182.83,183.24,13331.0,182.86,183.4,182.83,183.24,13331.0
2020-02-03 15:30:00,183.32,183.63,182.69,182.92,31235.0,183.32,183.63,182.69,182.92,31235.0
2020-02-04 09:30:00,184.48,185.88,184.01,184.44,25029.0,184.48,185.88,184.01,184.44,25029.0
2020-02-04 10:00:00,184.46,184.89,184.01,184.46,13290.0,184.46,184.89,184.01,184.46,13290.0
2020-02-04 10:30:00,184.4,184.74,184.25,184.42,20949.0,184.4,184.74,184.25,184.42,20949.0
2020-02-04 11:00:00,184.38,184.92,184.27,184.72,47949.0,184.38,184.92,184.27,184.72,47949.0
2020-02-04 11:30:00,184.76,185.73,184.68,185.53,21387.0,184.76,185.73,184.68,185.53,21387.0
2020-02-04 12:00:00,185.56,186.37,185.3,186.29,23402.0,185.56,186.37,185.3,186.29,23402.0
2020-02-04 12:30:00,186.08,186.12,185.71,185.9,8324.0,186.08,186.12,185.71,185.9,8324.0
2020-02-04 13:00:00,185.94,186.06,185.63,186.03,9486.0,185.94,186.06,185.63,186.03,9486.0
2020-02-04 13:30:00,186.09,186.38,186.03,186.18,8316.0,186.09,186.38,186.03,186.18,8316.0
2020-02-04 14:00:00,186.22,186.72,186.2,186.35,15555.0,186.22,186.72,186.2,186.35,15555.0
2020-02-04 14:30:00,186.39,186.45,185.97,186.22,12965.0,186.39,186.45,185.97,186.22,12965.0
2020-02-04 15:00:00,186.2,186.59,186.14,186.53,24810.0,186.2,186.59,186.14,186.53,24810.0
2020-02-04 15:30:00,186.55,186.55,185.41,185.61,73135.0,186.55,186.55,185.41,185.61,73135.0
2020-02-05 09:30:00,187.78,187.78,182.17,184.11,22357.0,187.78,187.78,182.17,184.11,22357.0
2020-02-05 10:00:00,184.42,185.0,182.93,182.93,7717.0,184.42,185.0,182.93,182.93,7717.0
2020-02-05 10:30:00,182.56,182.95,180.82,180.82,16922.0,182.56,182.95,180.82,180.82,16922.0
2020-02-05 11:00:00,180.84,181.36,180.28,180.47,11550.0,180.84,181.36,180.28,180.47,11550.0
2020-02-05 11:30:00,180.53,180.72,178.01,178.21,37648.0,180.53,180.72,178.01,178.21,37648.0
2020-02-05 12:00:00,178.26,179.61,178.16,179.0,11322.0,178.26,179.61,178.16,179.0,11322.0
2020-02-05 12:30:00,179.08,179.33,178.41,178.42,14882.0,179.08,179.33,178.41,178.42,14882.0
2020-02-05 13:00:00,178.48,178.63,177.72,178.0,23584.0,178.48,178.63,177.72,178.0,23584.0
2020-02-05 13:30:00,178.19,179.02,178.06,178.63,13302.0,178.19,179.02,178.06,178.63,13302.0
2020-02-05 14:00:00,178.58,178.58,177.33,177.35,17889.0,178.58,178.58,177.33,177.35,17889.0
2020-02-05 14:30:00,177.4,177.81,177.26,177.65,19366.0,177.4,177.81,177.26,177.65,19366.0
2020-02-05 15:00:00,177.59,178.26,177.53,177.71,21688.0,177.59,178.26,177.53,177.71,21688.0
2020-02-05 15:30:00,177.69,177.78,176.74,177.06,99472.0,177.69,177.78,176.74,177.06,99472.0
2020-02-06 09:30:00,177.52,179.33,174.14,178.57,43879.0,177.52,179.33,174.14,178.57,43879.0
2020-02-06 10:00:00,178.85,178.85,177.11,177.14,20206.0,178.85,178.85,177.11,177.14,20206.0
2020-02-06 10:30:00,177.16,178.16,177.16,177.47,8032.0,177.16,178.16,177.16,177.47,8032.0
2020-02-06 11:00:00,177.34,178.31,177.3,177.77,9341.0,177.34,178.31,177.3,177.77,9341.0
2020-02-06 11:30:00,178.17,179.04,177.96,178.0,15071.0,178.17,179.04,177.96,178.0,15071.0
2020-02-06 12:00:00,177.98,178.62,177.91,178.41,16773.0,177.98,178.62,177.91,178.41,16773.0
2020-02-06 12:30:00,178.48,178.93,178.47,178.84,5660.0,178.48,178.93,178.47,178.84,5660.0
2020-02-06 13:00:00,179.0,179.18,178.69,179.18,5882.0,179.0,179.18,178.69,179.18,5882.0
2020-02-06 13:30:00,179.33,179.37,178.95,179.24,7280.0,179.33,179.37,178.95,179.24,7280.0
2020-02-06 14:00:00,179.49,179.69,179.17,179.5,3264.0,179.49,179.69,179.17,179.5,3264.0
2020-02-06 14:30:00,179.35,179.42,178.94,179.16,5439.0,179.35,179.42,178.94,179.16,5439.0
2020-02-06 15:00:00,179.0,179.68,179.0,179.49,22151.0,179.0,179.68,179.0,179.49,22151.0
2020-02-06 15:30:00,179.49,179.59,178.87,179.24,37269.0,179.49,179.59,178.87,179.24,37269.0
2020-02-07 09:30:00,178.62,179.02,177.0,178.58,12390.0,178.62,179.02,177.0,178.58,12390.0
2020-02-07 10:00:00,178.04,179.47,177.77,179.3,27141.0,178.04,179.47,177.77,179.3,27141.0
2020-02-07 10:30:00,179.16,179.56,178.8,179.01,13832.0,179.16,179.56,178.8,179.01,13832.0
2020-02-07 11:00:00,178.88,180.56,178.63,180.46,13739.0,178.88,180.56,178.63,180.46,13739.0
2020-02-07 11:30:00,180.62,182.83,180.45,182.03,23918.0,180.62,182.83,180.45,182.03,23918.0
2020-02-07 12:00:00,181.95,181.95,181.31,181.5,9826.0,181.95,181.95,181.31,181.5,9826.0
2020-02-07 12:30:00,181.55,182.14,181.01,181.97,13853.0,181.55,182.14,181.01,181.97,13853.0
2020-02-07 13:00:00,181.92,181.99,181.25,181.38,10370.0,181.92,181.99,181.25,181.38,10370.0
2020-02-07 13:30:00,181.51,181.51,180.1,180.1,7953.0,181.51,181.51,180.1,180.1,7953.0
2020-02-07 14:00:00,180.0,180.12,179.17,179.56,7891.0,180.0,180.12,179.17,179.56,7891.0
2020-02-07 14:30:00,179.54,179.7,179.34,179.57,4523.0,179.54,179.7,179.34,179.57,4523.0
2020-02-07 15:00:00,179.61,179.65,178.88,179.22,7562.0,179.61,179.65,178.88,179.22,7562.0
2020-02-07 15:30:00,179.3,179.66,178.85,179.49,24008.0,179.3,179.66,178.85,179.49,24008.0
2020-02-10 09:30:00,179.08,182.24,178.9,181.72,18861.0,179.08,182.24,178.9,181.72,18861.0
2020-02-10 10:00:00,182.0,182.21,181.21,182.06,12861.0,182.0,182.21,181.21,182.06,12861.0
2020-02-10 10:30:00,182.11,182.7,181.93,182.51,9512.0,182.11,182.7,181.93,182.51,9512.0
2020-02-10 11:00:00,182.5,183.39,182.5,183.39,7684.0,182.5,183.39,182.5,183.39,7684.0
2020-02-10 11:30:00,183.28,184.71,183.28,184.41,14379.0,183.28,184.71,183.28,184.41,14379.0
2020-02-10 12:00:00,184.58,184.58,183.95,183.95,15399.0,184.58,184.58,183.95,183.95,15399.0
2020-02-10 12:30:00,183.97,184.41,183.92,184.08,6896.0,183.97,184.41,183.92,184.08,6896.0
2020-02-10 13:00:00,184.18,184.19,183.61,183.71,3500.0,184.18,184.19,183.61,183.71,3500.0
2020-02-10 13:30:00,183.69,184.17,183.65,184.1,13007.0,183.69,184.17,183.65,184.1,13007.0
2020-02-10 14:00:00,184.12,184.17,182.51,182.93,33510.0,184.12,184.17,182.51,182.93,33510.0
2020-02-10 14:30:00,182.86,183.21,182.54,182.64,28964.0,182.86,183.21,182.54,182.64,28964.0
2020-02-10 15:00:00,182.61,183.02,182.04,182.16,18388.0,182.61,183.02,182.04,182.16,18388.0
2020-02-10 15:30:00,182.15,183.46,181.53,183.35,79746.0,182.15,183.46,181.53,183.35,79746.0
2020-02-11 09:30:00,184.94,185.07,182.72,182.74,15229.0,184.94,185.07,182.72,182.74,15229.0
2020-02-11 10:00:00,183.35,184.39,183.01,183.28,15064.0,183.35,184.39,183.01,183.28,15064.0
2020-02-11 10:30:00,183.37,184.15,183.02,183.61,32428.0,183.37,184.15,183.02,183.61,32428.0
2020-02-11 11:00:00,183.5,183.5,181.73,182.17,15358.0,183.5,183.5,181.73,182.17,15358.0
2020-02-11 11:30:00,182.2,182.2,180.89,181.4,9694.0,182.2,182.2,180.89,181.4,9694.0
2020-02-11 12:00:00,181.58,182.16,181.43,181.97,11703.0,181.58,182.16,181.43,181.97,11703.0
2020-02-11 12:30:00,181.85,182.29,181.85,182.23,6600.0,181.85,182.29,181.85,182.23,6600.0
2020-02-11 13:00:00,182.2,182.83,182.15,182.53,8691.0,182.2,182.83,182.15,182.53,8691.0
2020-02-11 13:30:00,182.55,183.25,182.0,182.0,10439.0,182.55,183.25,182.0,182.0,10439.0
2020-02-11 14:00:00,182.0,182.39,181.28,181.36,15319.0,182.0,182.39,181.28,181.36,15319.0
2020-02-11 14:30:00,181.46,182.07,181.16,181.99,30142.0,181.46,182.07,181.16,181.99,30142.0
2020-02-11 15:00:00,181.95,182.14,181.51,182.01,14454.0,181.95,182.14,181.51,182.01,14454.0
2020-02-11 15:30:00,182.07,182.57,181.76,181.86,28010.0,182.07,182.57,181.76,181.86,28010.0
2020-02-12 09:30:00,182.1,184.89,177.01,178.31,139659.0,182.1,184.89,177.01,178.31,139659.0
2020-02-12 10:00:00,178.31,180.71,178.04,180.17,37286.0,178.31,180.71,178.04,180.17,37286.0
2020-02-12 10:30:00,180.38,180.9,179.81,180.48,30303.0,180.38,180.9,179.81,180.48,30303.0
2020-02-12 11:00:00,180.38,181.9,180.37,181.39,16430.0,180.38,181.9,180.37,181.39,16430.0
2020-02-12 11:30:00,181.5,181.75,180.41,181.15,38056.0,181.5,181.75,180.41,181.15,38056.0
2020-02-12 12:00:00,181.2,182.4,181.13,182.1,28867.0,181.2,182.4,181.13,182.1,28867.0
2020-02-12 12:30:00,182.06,182.71,181.97,182.26,10914.0,182.06,182.71,181.97,182.26,10914.0
2020-02-12 13:00:00,182.34,182.6,182.12,182.56,64486.0,182.34,182.6,182.12,182.56,64486.0
2020-02-12 13:30:00,182.63,183.82,182.63,183.59,36361.0,182.63,183.82,182.63,183.59,36361.0
2020-02-12 14:00:00,183.59,184.0,183.4,183.77,21672.0,183.59,184.0,183.4,183.77,21672.0
2020-02-12 14:30:00,183.81,183.81,182.97,183.13,19760.0,183.81,183.81,182.97,183.13,19760.0
2020-02-12 15:00:00,183.14,183.29,182.41,183.18,25541.0,183.14,183.29,182.41,183.18,25541.0
2020-02-12 15:30:00,183.21,184.2,183.16,184.05,99786.0,183.21,184.2,183.16,184.05,99786.0
2020-02-13 09:30:00,180.0,197.95,180.0,194.05,271319.0,180.0,197.95,180.0,194.05,271319.0
2020-02-13 10:00:00,194.49,197.2,191.6,195.8,122904.0,194.49,197.2,191.6,195.8,122904.0
2020-02-13 10:30:00,196.06,199.7,195.31,199.53,97073.0,196.06,199.7,195.31,199.53,97073.0
2020-02-13 11:00:00,199.53,201.49,196.44,197.39,98632.0,199.53,201.49,196.44,197.39,98632.0
2020-02-13 11:30:00,197.29,200.93,197.02,200.33,82587.0,197.29,200.93,197.02,200.33,82587.0
2020-02-13 12:00:00,200.33,201.21,197.01,197.5,222528.0,200.33,201.21,197.01,197.5,222528.0
2020-02-13 12:30:00,197.5,199.72,196.84,198.4,49364.0,197.5,199.72,196.84,198.4,49364.0
2020-02-13 13:00:00,198.44,199.7,198.0,199.32,30774.0,198.44,199.7,198.0,199.32,30774.0
2020-02-13 13:30:00,199.26,201.08,198.91,200.99,44254.0,199.26,201.08,198.91,200.99,44254.0
2020-02-13 14:00:00,200.99,201.07,198.37,199.27,57802.0,200.99,201.07,198.37,199.27,57802.0
2020-02-13 14:30:00,199.28,199.94,198.23,198.37,50295.0,199.28,199.94,198.23,198.37,50295.0
2020-02-13 15:00:00,198.45,199.55,197.16,197.58,66370.0,198.45,199.55,197.16,197.58,66370.0
2020-02-13 15:30:00,197.77,198.79,197.01,197.34,131305.0,197.77,198.79,197.01,197.34,131305.0
2020-02-14 09:30:00,197.15,199.71,196.39,197.52,39063.0,197.15,199.71,196.39,197.52,39063.0
2020-02-14 10:00:00,197.79,198.24,195.58,197.65,36570.0,197.79,198.24,195.58,197.65,36570.0
2020-02-14 10:30:00,197.58,198.79,196.86,198.77,29604.0,197.58,198.79,196.86,198.77,29604.0
2020-02-14 11:00:00,198.91,199.94,198.91,199.87,29145.0,198.91,199.94,198.91,199.87,29145.0
2020-02-14 11:30:00,199.74,200.44,199.25,199.75,21971.0,199.74,200.44,199.25,199.75,21971.0
2020-02-14 12:00:00,199.42,199.95,197.95,198.26,19882.0,199.42,199.95,197.95,198.26,19882.0
2020-02-14 12:30:00,198.33,199.15,198.18,198.36,19410.0,198.33,199.15,198.18,198.36,19410.0
2020-02-14 13:00:00,198.45,199.01,198.26,199.01,7255.0,198.45,199.01,198.26,199.01,7255.0
2020-02-14 13:30:00,199.01,199.03,197.93,198.04,15967.0,199.01,199.03,197.93,198.04,15967.0
2020-02-14 14:00:00,198.1,198.54,197.24,197.69,15902.0,198.1,198.54,197.24,197.69,15902.0
2020-02-14 14:30:00,197.67,197.87,197.28,197.87,10448.0,197.67,197.87,197.28,197.87,10448.0
2020-02-14 15:00:00,197.77,197.88,196.86,196.89,12586.0,197.77,197.88,196.86,196.89,12586.0
2020-02-14 15:30:00,196.93,197.88,196.71,197.78,62740.0,196.93,197.88,196.71,197.78,62740.0
2020-02-18 09:30:00,196.4,196.62,193.39,195.32,63684.0,196.4,196.62,193.39,195.32,63684.0
2020-02-18 10:00:00,195.42,195.85,193.1,193.61,25227.0,195.42,195.85,193.1,193.61,25227.0
2020-02-18 10:30:00,193.56,194.65,193.21,194.19,25383.0,193.56,194.65,193.21,194.19,25383.0
2020-02-18 11:00:00,194.41,196.4,194.13,195.93,25607.0,194.41,196.4,194.13,195.93,25607.0
2020-02-18 11:30:00,195.68,196.0,194.92,195.15,10222.0,195.68,196.0,194.92,195.15,10222.0
2020-02-18 12:00:00,194.94,195.76,194.88,195.63,8010.0,194.94,195.76,194.88,195.63,8010.0
2020-02-18 12:30:00,195.48,196.4,195.48,196.35,12272.0,195.48,196.4,195.48,196.35,12272.0
2020-02-18 13:00:00,196.36,197.31,196.36,197.2,7596.0,196.36,197.31,196.36,197.2,7596.0
2020-02-18 13:30:00,196.92,197.59,196.63,196.87,14349.0,196.92,197.59,196.63,196.87,14349.0
2020-02-18 14:00:00,196.75,197.63,196.64,197.52,14777.0,196.75,197.63,196.64,197.52,14777.0
2020-02-18 14:30:00,197.64,197.89,197.02,197.89,9845.0,197.64,197.89,197.02,197.89,9845.0
2020-02-18 15:00:00,197.67,198.04,196.99,197.39,13860.0,197.67,198.04,196.99,197.39,13860.0
2020-02-18 15:30:00,197.19,197.78,196.78,197.0,49929.0,197.19,197.78,196.78,197.0,49929.0
2020-02-19 09:30:00,198.15,199.9,197.34,199.57,30824.0,198.15,199.9,197.34,199.57,30824.0
2020-02-19 10:00:00,199.18,199.85,198.36,199.38,8424.0,199.18,199.85,198.36,199.38,8424.0
2020-02-19 10:30:00,199.47,200.0,199.18,199.92,11253.0,199.47,200.0,199.18,199.92,11253.0
2020-02-19 11:00:00,199.84,201.35,199.71,200.98,27074.0,199.84,201.35,199.71,200.98,27074.0
2020-02-19 11:30:00,200.91,200.94,199.49,199.51,16053.0,200.91,200.94,199.49,199.51,16053.0
2020-02-19 12:00:00,199.46,201.12,199.46,201.12,22889.0,199.46,201.12,199.46,201.12,22889.0
2020-02-19 12:30:00,201.12,201.38,200.42,200.67,15927.0,201.12,201.38,200.42,200.67,15927.0
2020-02-19 13:00:00,200.66,200.66,199.8,199.89,13011.0,200.66,200.66,199.8,199.89,13011.0
2020-02-19 13:30:00,199.9,199.94,199.22,199.47,11313.0,199.9,199.94,199.22,199.47,11313.0
2020-02-19 14:00:00,199.47,199.87,199.26,199.39,11810.0,199.47,199.87,199.26,199.39,11810.0
2020-02-19 14:30:00,199.41,199.71,199.2,199.42,10200.0,199.41,199.71,199.2,199.42,10200.0
2020-02-19 15:00:00,199.48,199.48,198.66,198.88,19592.0,199.48,199.48,198.66,198.88,19592.0
2020-02-19 15:30:00,198.84,198.88,197.76,198.54,57240.0,198.84,198.88,197.76,198.54,57240.0
2020-02-20 09:30:00,197.81,200.14,197.81,198.82,22956.0,197.81,200.14,197.81,198.82,22956.0
2020-02-20 10:00:00,198.69,199.22,198.07,198.94,5718.0,198.69,199.22,198.07,198.94,5718.0
2020-02-20 10:30:00,198.86,199.23,197.75,197.92,7018.0,198.86,199.23,197.75,197.92,7018.0
2020-02-20 11:00:00,197.83,197.93,192.8,192.84,15230.0,197.83,197.93,192.8,192.84,15230.0
2020-02-20 11:30:00,192.91,193.25,190.62,192.07,31389.0,192.91,193.25,190.62,192.07,31389.0
2020-02-20 12:00:00,192.02,193.55,191.7,192.02,9800.0,192.02,193.55,191.7,192.02,9800.0
2020-02-20 12:30:00,192.15,192.55,190.5,192.54,53122.0,192.15,192.55,190.5,192.54,53122.0
2020-02-20 13:00:00,192.3,193.56,192.3,193.56,17851.0,192.3,193.56,192.3,193.56,17851.0
2020-02-20 13:30:00,193.58,194.0,192.98,193.56,9985.0,193.58,194.0,192.98,193.56,9985.0
2020-02-20 14:00:00,194.0,194.56,192.92,193.33,6688.0,194.0,194.56,192.92,193.33,6688.0
2020-02-20 14:30:00,193.3,193.91,192.95,193.37,17407.0,193.3,193.91,192.95,193.37,17407.0
2020-02-20 15:00:00,193.41,194.66,193.22,194.47,16120.0,193.41,194.66,193.22,194.47,16120.0
2020-02-20 15:30:00,194.59,195.19,194.24,194.25,42561.0,194.59,195.19,194.24,194.25,42561.0
2020-02-21 09:30:00,193.41,193.45,187.01,188.46,31286.0,193.41,193.45,187.01,188.46,31286.0
2020-02-21 10:00:00,189.04,190.39,187.25,189.8,12119.0,189.04,190.39,187.25,189.8,12119.0
2020-02-21 10:30:00,189.75,190.16,189.12,189.8,27627.0,189.75,190.16,189.12,189.8,27627.0
2020-02-21 11:00:00,189.75,190.33,188.76,189.08,11757.0,189.75,190.33,188.76,189.08,11757.0
2020-02-21 11:30:00,189.23,189.87,188.69,188.92,24756.0,189.23,189.87,188.69,188.92,24756.0
2020-02-21 12:00:00,189.02,189.38,188.56,188.75,20460.0,189.02,189.38,188.56,188.75,20460.0
2020-02-21 12:30:00,188.73,189.01,188.3,188.3,4475.0,188.73,189.01,188.3,188.3,4475.0
2020-02-21 13:00:00,188.39,188.77,188.02,188.3,6170.0,188.39,188.77,188.02,188.3,6170.0
2020-02-21 13:30:00,188.12,188.12,185.5,186.09,18245.0,188.12,188.12,185.5,186.09,18245.0
2020-02-21 14:00:00,185.83,186.34,185.01,186.26,47747.0,185.83,186.34,185.01,186.26,47747.0
2020-02-21 14:30:00,186.28,187.37,186.28,187.17,15351.0,186.28,187.37,186.28,187.17,15351.0
2020-02-21 15:00:00,187.08,187.53,186.6,187.42,22067.0,187.08,187.53,186.6,187.42,22067.0
2020-02-21 15:30:00,187.34,187.5,185.75,185.94,113483.0,187.34,187.5,185.75,185.94,113483.0
2020-02-24 09:30:00,175.2,180.09,171.56,179.96,96695.0,175.2,180.09,171.56,179.96,96695.0
2020-02-24 10:00:00,180.0,180.7,179.22,179.96,127666.0,180.0,180.7,179.22,179.96,127666.0
2020-02-24 10:30:00,179.91,180.86,178.39,180.33,63079.0,179.91,180.86,178.39,180.33,63079.0
2020-02-24 11:00:00,180.12,181.13,179.69,180.58,34985.0,180.12,181.13,179.69,180.58,34985.0
2020-02-24 11:30:00,180.28,180.53,177.98,178.59,92014.0,180.28,180.53,177.98,178.59,92014.0
2020-02-24 12:00:00,178.63,178.63,177.09,177.9,14194.0,178.63,178.63,177.09,177.9,14194.0
2020-02-24 12:30:00,178.0,179.67,177.43,178.88,13540.0,178.0,179.67,177.43,178.88,13540.0
2020-02-24 13:00:00,178.7,179.05,177.76,178.91,15717.0,178.7,179.05,177.76,178.91,15717.0
2020-02-24 13:30:00,178.95,179.41,177.69,178.22,31017.0,178.95,179.41,177.69,178.22,31017.0
2020-02-24 14:00:00,178.4,179.3,177.61,179.03,14860.0,178.4,179.3,177.61,179.03,14860.0
2020-02-24 14:30:00,179.06,180.0,178.41,179.65,31147.0,179.06,180.0,178.41,179.65,31147.0
2020-02-24 15:00:00,179.64,181.07,179.64,180.31,31769.0,179.64,181.07,179.64,180.31,31769.0
2020-02-24 15:30:00,180.34,180.74,179.87,180.05,64072.0,180.34,180.74,179.87,180.05,64072.0
2020-02-25 09:30:00,181.35,182.49,179.0,181.17,23748.0,181.35,182.49,179.0,181.17,23748.0
2020-02-25 10:00:00,180.87,180.97,177.97,178.48,10829.0,180.87,180.97,177.97,178.48,10829.0
2020-02-25 10:30:00,178.02,179.58,176.97,177.75,14110.0,178.02,179.58,176.97,177.75,14110.0
2020-02-25 11:00:00,177.57,177.8,175.43,176.89,18159.0,177.57,177.8,175.43,176.89,18159.0
2020-02-25 11:30:00,176.67,178.97,176.48,178.68,22730.0,176.67,178.97,176.48,178.68,22730.0
2020-02-25 12:00:00,178.98,179.35,178.43,179.04,11966.0,178.98,179.35,178.43,179.04,11966.0
2020-02-25 12:30:00,178.94,179.77,178.39,179.25,13083.0,178.94,179.77,178.39,179.25,13083.0
2020-02-25 13:00:00,179.0,180.02,178.71,179.48,20301.0,179.0,180.02,178.71,179.48,20301.0
2020-02-25 13:30:00,179.38,179.93,178.5,178.96,19748.0,179.38,179.93,178.5,178.96,19748.0
2020-02-25 14:00:00,178.92,180.04,177.76,179.29,51172.0,178.92,180.04,177.76,179.29,51172.0
2020-02-25 14:30:00,179.03,179.98,177.73,179.7,28500.0,179.03,179.98,177.73,179.7,28500.0
2020-02-25 15:00:00,179.85,180.21,178.5,178.83,42175.0,179.85,180.21,178.5,178.83,42175.0
2020-02-25 15:30:00,178.53,179.5,177.36,178.93,78405.0,178.53,179.5,177.36,178.93,78405.0
2020-02-26 09:30:00,179.04,181.88,178.21,180.58,49143.0,179.04,181.88,178.21,180.58,49143.0
2020-02-26 10:00:00,180.39,181.92,180.12,181.81,30361.0,180.39,181.92,180.12,181.81,30361.0
2020-02-26 10:30:00,181.33,182.51,181.01,182.02,13568.0,181.33,182.51,181.01,182.02,13568.0
2020-02-26 11:00:00,181.75,183.37,181.2,183.08,10972.0,181.75,183.37,181.2,183.08,10972.0
2020-02-26 11:30:00,183.06,183.13,181.54,181.72,17101.0,183.06,183.13,181.54,181.72,17101.0
2020-02-26 12:00:00,181.71,181.86,179.92,180.95,39711.0,181.71,181.86,179.92,180.95,39711.0
2020-02-26 12:30:00,181.07,181.87,180.92,181.48,9532.0,181.07,181.87,180.92,181.48,9532.0
2020-02-26 13:00:00,181.5,181.77,180.12,180.88,26002.0,181.5,181.77,180.12,180.88,26002.0
2020-02-26 13:30:00,181.01,181.01,179.18,179.46,24605.0,181.01,181.01,179.18,179.46,24605.0
2020-02-26 14:00:00,179.81,181.1,179.18,180.76,10572.0,179.81,181.1,179.18,180.76,10572.0
2020-02-26 14:30:00,180.59,181.34,180.32,180.87,9206.0,180.59,181.34,180.32,180.87,9206.0
2020-02-26 15:00:00,181.12,182.16,180.78,181.83,11718.0,181.12,182.16,180.78,181.83,11718.0
2020-02-26 15:30:00,181.8,182.15,180.67,180.9,83675.0,181.8,182.15,180.67,180.9,83675.0
2020-02-27 09:30:00,172.59,174.88,171.25,174.7,52682.0,172.59,174.88,171.25,174.7,52682.0
2020-02-27 10:00:00,174.57,176.5,173.54,173.54,38916.0,174.57,176.5,173.54,173.54,38916.0
2020-02-27 10:30:00,173.79,175.97,172.01,175.97,32976.0,173.79,175.97,172.01,175.97,32976.0
2020-02-27 11:00:00,176.65,179.57,176.45,178.43,27091.0,176.65,179.57,176.45,178.43,27091.0
2020-02-27 11:30:00,178.27,179.96,177.94,179.53,13771.0,178.27,179.96,177.94,179.53,13771.0
2020-02-27 12:00:00,179.42,180.94,179.12,180.08,21401.0,179.42,180.94,179.12,180.08,21401.0
2020-02-27 12:30:00,180.03,181.01,179.84,179.97,11487.0,180.03,181.01,179.84,179.97,11487.0
2020-02-27 13:00:00,179.78,181.39,179.17,179.2,11088.0,179.78,181.39,179.17,179.2,11088.0
2020-02-27 13:30:00,179.31,179.56,177.4,177.78,9621.0,179.31,179.56,177.4,177.78,9621.0
2020-02-27 14:00:00,177.46,178.34,176.62,178.34,8969.0,177.46,178.34,176.62,178.34,8969.0
2020-02-27 14:30:00,178.34,178.4,177.2,177.34,6147.0,178.34,178.4,177.2,177.34,6147.0
2020-02-27 15:00:00,177.2,178.64,176.83,178.11,16387.0,177.2,178.64,176.83,178.11,16387.0
2020-02-27 15:30:00,177.75,177.92,175.66,175.66,57639.0,177.75,177.92,175.66,175.66,57639.0
2020-02-28 09:30:00,169.94,172.77,168.79,172.72,83972.0,169.94,172.77,168.79,172.72,83972.0
2020-02-28 10:00:00,172.12,173.45,170.49,171.56,35584.0,172.12,173.45,170.49,171.56,35584.0
2020-02-28 10:30:00,171.53,174.97,171.52,174.69,24189.0,171.53,174.97,171.52,174.69,24189.0
2020-02-28 11:00:00,174.57,175.93,172.38,175.69,13001.0,174.57,175.93,172.38,175.69,13001.0
2020-02-28 11:30:00,175.56,177.9,173.62,174.77,11901.0,175.56,177.9,173.62,174.77,11901.0
2020-02-28 12:00:00,174.3,177.37,173.73,177.28,16849.0,174.3,177.37,173.73,177.28,16849.0
2020-02-28 12:30:00,177.48,178.01,175.39,177.31,23130.0,177.48,178.01,175.39,177.31,23130.0
2020-02-28 13:00:00,177.7,178.74,175.97,175.97,20935.0,177.7,178.74,175.97,175.97,20935.0
2020-02-28 13:30:00,175.32,175.96,173.65,174.66,10041.0,175.32,175.96,173.65,174.66,10041.0
2020-02-28 14:00:00,174.45,174.88,172.99,174.49,12278.0,174.45,174.88,172.99,174.49,12278.0
2020-02-28 14:30:00,174.47,176.5,174.12,175.06,20096.0,174.47,176.5,174.12,175.06,20096.0
2020-02-28 15:00:00,175.01,176.79,173.69,175.0,31183.0,175.01,176.79,173.69,175.0,31183.0
2020-02-28 15:30:00,175.0,179.68,175.0,179.5,86223.0,175.0,179.68,175.0,179.5,86223.0
2020-03-02 09:30:00,181.31,182.34,178.52,179.1,22761.0,181.31,182.34,178.52,179.1,22761.0
2020-03-02 10:00:00,178.46,178.8,174.01,175.03,16740.0,178.46,178.8,174.01,175.03,16740.0
2020-03-02 10:30:00,175.62,178.68,174.86,177.75,9991.0,175.62,178.68,174.86,177.75,9991.0
2020-03-02 11:00:00,177.73,180.63,177.34,180.2,11777.0,177.73,180.63,177.34,180.2,11777.0
2020-03-02 11:30:00,179.96,180.58,179.47,180.08,9886.0,179.96,180.58,179.47,180.08,9886.0
2020-03-02 12:00:00,180.27,180.71,178.61,179.14,11048.0,180.27,180.71,178.61,179.14,11048.0
2020-03-02 12:30:00,179.53,180.34,179.24,180.0,8538.0,179.53,180.34,179.24,180.0,8538.0
2020-03-02 13:00:00,180.22,180.33,179.15,179.56,8030.0,180.22,180.33,179.15,179.56,8030.0
2020-03-02 13:30:00,179.57,179.69,178.17,179.04,4799.0,179.57,179.69,178.17,179.04,4799.0
2020-03-02 14:00:00,179.38,179.5,178.48,178.48,5937.0,179.38,179.5,178.48,178.48,5937.0
2020-03-02 14:30:00,178.67,179.06,177.71,177.97,6041.0,178.67,179.06,177.71,177.97,6041.0
2020-03-02 15:00:00,178.16,179.55,178.0,179.39,16418.0,178.16,179.55,178.0,179.39,16418.0
2020-03-02 15:30:00,179.37,180.69,178.51,180.69,80170.0,179.37,180.69,178.51,180.69,80170.0
2020-03-03 09:30:00,180.62,182.0,178.03,178.3,20124.0,180.62,182.0,178.03,178.3,20124.0
2020-03-03 10:00:00,178.81,182.63,178.04,179.5,37725.0,178.81,182.63,178.04,179.5,37725.0
2020-03-03 10:30:00,178.66,180.39,177.56,178.28,53002.0,178.66,180.39,177.56,178.28,53002.0
2020-03-03 11:00:00,178.09,178.39,173.99,175.46,73366.0,178.09,178.39,173.99,175.46,73366.0
2020-03-03 11:30:00,175.42,178.39,175.07,178.02,21462.0,175.42,178.39,175.07,178.02,21462.0
2020-03-03 12:00:00,178.01,179.6,176.49,176.59,8466.0,178.01,179.6,176.49,176.59,8466.0
2020-03-03 12:30:00,176.29,176.59,175.51,175.86,15141.0,176.29,176.59,175.51,175.86,15141.0
2020-03-03 13:00:00,175.58,176.13,172.55,173.4,30242.0,175.58,176.13,172.55,173.4,30242.0
2020-03-03 13:30:00,173.25,175.59,170.96,171.4,31806.0,173.25,175.59,170.96,171.4,31806.0
2020-03-03 14:00:00,171.24,171.9,169.27,171.5,49173.0,171.24,171.9,169.27,171.5,49173.0
2020-03-03 14:30:00,171.54,173.09,171.01,172.24,25413.0,171.54,173.09,171.01,172.24,25413.0
2020-03-03 15:00:00,172.26,176.83,172.26,176.49,48081.0,172.26,176.83,172.26,176.49,48081.0
2020-03-03 15:30:00,176.56,176.82,174.41,175.22,74022.0,176.56,176.82,174.41,175.22,74022.0
2020-03-04 09:30:00,178.65,178.65,175.52,176.83,16170.0,178.65,178.65,175.52,176.83,16170.0
2020-03-04 10:00:00,176.78,177.77,176.29,177.2,10715.0,176.78,177.77,176.29,177.2,10715.0
2020-03-04 10:30:00,176.94,176.98,175.82,176.12,20550.0,176.94,176.98,175.82,176.12,20550.0
2020-03-04 11:00:00,175.76,175.76,174.34,175.0,31164.0,175.76,175.76,174.34,175.0,31164.0
2020-03-04 11:30:00,174.75,174.77,172.98,173.66,21162.0,174.75,174.77,172.98,173.66,21162.0
2020-03-04 12:00:00,173.66,175.46,173.65,175.46,11958.0,173.66,175.46,173.65,175.46,11958.0
2020-03-04 12:30:00,175.63,176.33,175.44,176.33,3800.0,175.63,176.33,175.44,176.33,3800.0
2020-03-04 13:00:00,176.34,177.77,176.19,177.23,8057.0,176.34,177.77,176.19,177.23,8057.0
2020-03-04 13:30:00,177.18,177.23,176.24,176.39,7290.0,177.18,177.23,176.24,176.39,7290.0
2020-03-04 14:00:00,176.49,176.49,175.14,175.97,10055.0,176.49,176.49,175.14,175.97,10055.0
2020-03-04 14:30:00,176.04,176.59,175.9,176.44,7403.0,176.04,176.59,175.9,176.44,7403.0
2020-03-04 15:00:00,176.44,177.99,176.34,177.82,19666.0,176.44,177.99,176.34,177.82,19666.0
2020-03-04 15:30:00,177.77,179.77,177.41,179.6,35730.0,177.77,179.77,177.41,179.6,35730.0
2020-03-05 09:30:00,175.74,177.5,173.42,174.79,28142.0,175.74,177.5,173.42,174.79,28142.0
2020-03-05 10:00:00,174.29,175.7,174.21,175.55,34071.0,174.29,175.7,174.21,175.55,34071.0
2020-03-05 10:30:00,175.46,176.67,175.24,176.02,10486.0,175.46,176.67,175.24,176.02,10486.0
2020-03-05 11:00:00,175.71,176.38,175.36,175.68,20637.0,175.71,176.38,175.36,175.68,20637.0
2020-03-05 11:30:00,175.81,175.99,173.22,173.53,46100.0,175.81,175.99,173.22,173.53,46100.0
2020-03-05 12:00:00,173.42,173.63,171.65,172.49,20750.0,173.42,173.63,171.65,172.49,20750.0
2020-03-05 12:30:00,172.62,173.09,170.53,171.53,36364.0,172.62,173.09,170.53,171.53,36364.0
2020-03-05 13:00:00,171.47,173.35,171.45,173.22,15770.0,171.47,173.35,171.45,173.22,15770.0
2020-03-05 13:30:00,173.33,173.66,171.4,171.51,13712.0,173.33,173.66,171.4,171.51,13712.0
2020-03-05 14:00:00,171.49,171.52,169.99,170.42,11939.0,171.49,171.52,169.99,170.42,11939.0
2020-03-05 14:30:00,170.55,171.95,170.18,171.78,11769.0,170.55,171.95,170.18,171.78,11769.0
2020-03-05 15:00:00,171.77,172.35,171.25,171.34,19371.0,171.77,172.35,171.25,171.34,19371.0
2020-03-05 15:30:00,171.22,173.0,171.22,172.29,48483.0,171.22,173.0,171.22,172.29,48483.0
2020-03-06 09:30:00,167.05,167.49,162.31,163.16,43339.0,167.05,167.49,162.31,163.16,43339.0
2020-03-06 10:00:00,163.0,164.88,162.05,164.88,26972.0,163.0,164.88,162.05,164.88,26972.0
2020-03-06 10:30:00,164.72,167.01,163.74,165.64,35175.0,164.72,167.01,163.74,165.64,35175.0
2020-03-06 11:00:00,165.95,165.95,163.25,163.43,22923.0,165.95,165.95,163.25,163.43,22923.0
2020-03-06 11:30:00,163.6,164.61,162.7,162.81,43259.0,163.6,164.61,162.7,162.81,43259.0
2020-03-06 12:00:00,162.86,162.86,161.32,161.32,21123.0,162.86,162.86,161.32,161.32,21123.0
2020-03-06 12:30:00,161.52,163.08,161.5,161.67,16440.0,161.52,163.08,161.5,161.67,16440.0
2020-03-06 13:00:00,161.86,162.15,161.13,161.21,67001.0,161.86,162.15,161.13,161.21,67001.0
2020-03-06 13:30:00,161.28,161.6,160.33,160.55,14124.0,161.28,161.6,160.33,160.55,14124.0
2020-03-06 14:00:00,160.29,160.91,159.46,159.85,26587.0,160.29,160.91,159.46,159.85,26587.0
2020-03-06 14:30:00,160.13,160.15,159.06,159.3,24387.0,160.13,160.15,159.06,159.3,24387.0
2020-03-06 15:00:00,159.42,162.41,158.77,161.49,68036.0,159.42,162.41,158.77,161.49,68036.0
2020-03-06 15:30:00,161.22,166.8,160.91,166.11,139534.0,161.22,166.8,160.91,166.11,139534.0
2020-03-09 09:30:00,152.52,153.05,145.16,145.31,8264.0,152.52,153.05,145.16,145.31,8264.0
2020-03-09 10:00:00,142.0,150.72,137.0,146.66,215936.0,142.0,150.72,137.0,146.66,215936.0
2020-03-09 10:30:00,147.02,147.74,144.62,145.76,121584.0,147.02,147.74,144.62,145.76,121584.0
2020-03-09 11:00:00,145.61,146.25,143.57,144.28,122168.0,145.61,146.25,143.57,144.28,122168.0
2020-03-09 11:30:00,144.34,144.92,143.5,144.58,52595.0,144.34,144.92,143.5,144.58,52595.0
2020-03-09 12:00:00,144.56,145.55,144.2,144.91,111524.0,144.56,145.55,144.2,144.91,111524.0
2020-03-09 12:30:00,144.93,145.11,143.01,143.55,33588.0,144.93,145.11,143.01,143.55,33588.0
2020-03-09 13:00:00,143.51,144.91,143.42,144.32,39347.0,143.51,144.91,143.42,144.32,39347.0
2020-03-09 13:30:00,144.3,144.49,142.04,143.23,24919.0,144.3,144.49,142.04,143.23,24919.0
2020-03-09 14:00:00,143.41,143.41,138.76,139.1,91609.0,143.41,143.41,138.76,139.1,91609.0
2020-03-09 14:30:00,139.12,139.18,136.25,137.66,163077.0,139.12,139.18,136.25,137.66,163077.0
2020-03-09 15:00:00,137.56,140.99,136.46,140.32,264522.0,137.56,140.99,136.46,140.32,264522.0
2020-03-09 15:30:00,140.26,143.92,139.57,142.53,264436.0,140.26,143.92,139.57,142.53,264436.0
2020-03-10 09:30:00,146.2,149.19,145.02,145.69,57988.0,146.2,149.19,145.02,145.69,57988.0
2020-03-10 10:00:00,145.68,147.98,145.57,146.85,56312.0,145.68,147.98,145.57,146.85,56312.0
2020-03-10 10:30:00,146.85,147.99,146.32,147.23,56316.0,146.85,147.99,146.32,147.23,56316.0
2020-03-10 11:00:00,147.25,147.41,142.23,142.54,43976.0,147.25,147.41,142.23,142.54,43976.0
2020-03-10 11:30:00,142.74,143.79,141.09,141.63,40688.0,142.74,143.79,141.09,141.63,40688.0
2020-03-10 12:00:00,141.84,144.4,141.74,142.84,26852.0,141.84,144.4,141.74,142.84,26852.0
2020-03-10 12:30:00,142.84,143.81,140.95,143.7,50928.0,142.84,143.81,140.95,143.7,50928.0
2020-03-10 13:00:00,143.59,146.39,143.08,146.39,28004.0,143.59,146.39,143.08,146.39,28004.0
2020-03-10 13:30:00,146.07,147.02,145.38,145.82,36121.0,146.07,147.02,145.38,145.82,36121.0
2020-03-10 14:00:00,145.6,145.69,144.08,145.1,32618.0,145.6,145.69,144.08,145.1,32618.0
2020-03-10 14:30:00,144.85,147.45,144.84,146.73,31608.0,144.85,147.45,144.84,146.73,31608.0
2020-03-10 15:00:00,146.82,148.59,146.74,146.8,35454.0,146.82,148.59,146.74,146.8,35454.0
2020-03-10 15:30:00,146.68,147.57,146.33,147.52,96585.0,146.68,147.57,146.33,147.52,96585.0
2020-03-11 09:30:00,143.76,144.31,142.05,142.96,30327.0,143.76,144.31,142.05,142.96,30327.0
2020-03-11 10:00:00,143.19,143.57,141.54,141.54,14940.0,143.19,143.57,141.54,141.54,14940.0
2020-03-11 10:30:00,141.5,141.78,139.4,139.62,17081.0,141.5,141.78,139.4,139.62,17081.0
2020-03-11 11:00:00,139.79,140.32,138.02,138.23,29981.0,139.79,140.32,138.02,138.23,29981.0
2020-03-11 11:30:00,138.36,139.58,138.28,138.88,21210.0,138.36,139.58,138.28,138.88,21210.0
2020-03-11 12:00:00,138.87,140.37,138.39,139.18,53756.0,138.87,140.37,138.39,139.18,53756.0
2020-03-11 12:30:00,139.33,139.67,137.91,138.18,27438.0,139.33,139.67,137.91,138.18,27438.0
2020-03-11 13:00:00,138.0,138.89,137.5,138.33,46742.0,138.0,138.89,137.5,138.33,46742.0
2020-03-11 13:30:00,138.4,138.73,137.39,137.49,39818.0,138.4,138.73,137.39,137.49,39818.0
2020-03-11 14:00:00,137.31,137.49,134.14,134.37,23638.0,137.31,137.49,134.14,134.37,23638.0
2020-03-11 14:30:00,134.42,137.0,133.94,136.37,56124.0,134.42,137.0,133.94,136.37,56124.0
2020-03-11 15:00:00,136.56,136.75,134.89,135.88,67908.0,136.56,136.75,134.89,135.88,67908.0
2020-03-11 15:30:00,135.96,138.51,135.92,137.31,155506.0,135.96,138.51,135.92,137.31,155506.0
2020-03-12 09:30:00,127.26,127.26,126.97,127.0,1500.0,127.26,127.26,126.97,127.0,1500.0
2020-03-12 10:00:00,121.0,127.37,120.83,125.04,166019.0,121.0,127.37,120.83,125.04,166019.0
2020-03-12 10:30:00,125.39,128.72,124.25,128.65,116284.0,125.39,128.72,124.25,128.65,116284.0
2020-03-12 11:00:00,128.84,129.6,123.9,123.9,52710.0,128.84,129.6,123.9,123.9,52710.0
2020-03-12 11:30:00,124.11,125.86,123.76,123.76,49313.0,124.11,125.86,123.76,123.76,49313.0
2020-03-12 12:00:00,123.84,124.82,123.58,123.78,62958.0,123.84,124.82,123.58,123.78,62958.0
2020-03-12 12:30:00,123.6,127.81,123.37,126.93,85533.0,123.6,127.81,123.37,126.93,85533.0
2020-03-12 13:00:00,127.0,129.99,124.15,125.02,75798.0,127.0,129.99,124.15,125.02,75798.0
2020-03-12 13:30:00,125.0,126.03,123.23,124.64,37308.0,125.0,126.03,123.23,124.64,37308.0
2020-03-12 14:00:00,125.27,125.27,121.31,123.01,98027.0,125.27,125.27,121.31,123.01,98027.0
2020-03-12 14:30:00,122.78,124.85,122.46,123.4,62276.0,122.78,124.85,122.46,123.4,62276.0
2020-03-12 15:00:00,123.37,124.92,122.86,123.09,100235.0,123.37,124.92,122.86,123.09,100235.0
2020-03-12 15:30:00,122.98,124.67,121.76,122.57,156293.0,122.98,124.67,121.76,122.57,156293.0
2020-03-13 09:30:00,128.02,128.55,123.6,123.98,54210.0,128.02,128.55,123.6,123.98,54210.0
2020-03-13 10:00:00,123.98,125.21,123.26,123.51,66058.0,123.98,125.21,123.26,123.51,66058.0
2020-03-13 10:30:00,123.69,123.91,121.78,121.92,45461.0,123.69,123.91,121.78,121.92,45461.0
2020-03-13 11:00:00,122.06,122.06,119.49,119.64,49556.0,122.06,122.06,119.49,119.64,49556.0
2020-03-13 11:30:00,119.69,119.71,116.1,117.24,60890.0,119.69,119.71,116.1,117.24,60890.0
2020-03-13 12:00:00,117.24,121.12,117.24,121.12,41321.0,117.24,121.12,117.24,121.12,41321.0
2020-03-13 12:30:00,121.14,125.93,121.05,124.38,47119.0,121.14,125.93,121.05,124.38,47119.0
2020-03-13 13:00:00,124.62,125.32,122.66,124.98,28768.0,124.62,125.32,122.66,124.98,28768.0
2020-03-13 13:30:00,125.12,127.81,125.12,126.57,40558.0,125.12,127.81,125.12,126.57,40558.0
2020-03-13 14:00:00,126.6,126.6,124.98,125.97,41039.0,126.6,126.6,124.98,125.97,41039.0
2020-03-13 14:30:00,126.07,127.68,125.98,127.38,57988.0,126.07,127.68,125.98,127.38,57988.0
2020-03-13 15:00:00,127.38,128.89,127.01,128.55,89618.0,127.38,128.89,127.01,128.55,89618.0
2020-03-13 15:30:00,128.54,134.67,127.27,134.42,174943.0,128.54,134.67,127.27,134.42,174943.0
2020-03-16 09:30:00,121.0,124.27,116.0,117.02,46529.0,121.0,124.27,116.0,117.02,46529.0
2020-03-16 10:00:00,117.01,117.54,110.49,111.62,95927.0,117.01,117.54,110.49,111.62,95927.0
2020-03-16 10:30:00,111.31,115.0,111.31,114.71,107498.0,111.31,115.0,111.31,114.71,107498.0
2020-03-16 11:00:00,114.94,117.84,114.68,116.38,56054.0,114.94,117.84,114.68,116.38,56054.0
2020-03-16 11:30:00,116.5,117.09,115.23,116.95,40604.0,116.5,117.09,115.23,116.95,40604.0
2020-03-16 12:00:00,116.94,117.28,116.2,116.36,44108.0,116.94,117.28,116.2,116.36,44108.0
2020-03-16 12:30:00,116.33,116.79,112.0,112.12,42867.0,116.33,116.79,112.0,112.12,42867.0
2020-03-16 13:00:00,112.05,112.05,110.0,110.5,63324.0,112.05,112.05,110.0,110.5,63324.0
2020-03-16 13:30:00,110.58,111.01,110.17,110.39,40028.0,110.58,111.01,110.17,110.39,40028.0
2020-03-16 14:00:00,110.24,111.22,109.35,111.06,136574.0,110.24,111.22,109.35,111.06,136574.0
2020-03-16 14:30:00,111.27,112.44,110.27,111.31,30843.0,111.27,112.44,110.27,111.31,30843.0
2020-03-16 15:00:00,111.27,111.62,110.52,110.68,52342.0,111.27,111.62,110.52,110.68,52342.0
2020-03-16 15:30:00,110.81,110.85,108.95,110.0,184878.0,110.81,110.85,108.95,110.0,184878.0
2020-03-17 09:30:00,112.82,112.82,104.33,105.98,184581.0,112.82,112.82,104.33,105.98,184581.0
2020-03-17 10:00:00,105.89,108.0,104.78,107.09,89250.0,105.89,108.0,104.78,107.09,89250.0
2020-03-17 10:30:00,107.01,111.0,106.77,110.81,72144.0,107.01,111.0,106.77,110.81,72144.0
2020-03-17 11:00:00,111.2,118.87,110.52,118.58,367558.0,111.2,118.87,110.52,118.58,367558.0
2020-03-17 11:30:00,118.23,123.98,117.97,121.7,94187.0,118.23,123.98,117.97,121.7,94187.0
2020-03-17 12:00:00,121.85,122.41,118.36,118.37,36400.0,121.85,122.41,118.36,118.37,36400.0
2020-03-17 12:30:00,118.5,118.81,114.85,115.0,44392.0,118.5,118.81,114.85,115.0,44392.0
2020-03-17 13:00:00,114.87,115.18,110.06,112.59,36045.0,114.87,115.18,110.06,112.59,36045.0
2020-03-17 13:30:00,112.71,114.98,112.4,113.12,72647.0,112.71,114.98,112.4,113.12,72647.0
2020-03-17 14:00:00,113.19,113.48,111.26,112.8,38780.0,113.19,113.48,111.26,112.8,38780.0
2020-03-17 14:30:00,112.79,114.95,112.77,113.88,58144.0,112.79,114.95,112.77,113.88,58144.0
2020-03-17 15:00:00,113.89,114.03,111.52,112.09,54202.0,113.89,114.03,111.52,112.09,54202.0
2020-03-17 15:30:00,111.98,112.7,110.73,111.53,164966.0,111.98,112.7,110.73,111.53,164966.0
2020-03-18 09:30:00,104.66,104.66,101.14,102.67,101678.0,104.66,104.66,101.14,102.67,101678.0
2020-03-18 10:00:00,102.34,105.66,102.2,103.6,47940.0,102.34,105.66,102.2,103.6,47940.0
2020-03-18 10:30:00,103.67,104.43,100.15,101.57,341459.0,103.67,104.43,100.15,101.57,341459.0
2020-03-18 11:00:00,101.28,101.71,98.96,98.97,346530.0,101.28,101.71,98.96,98.97,346530.0
2020-03-18 11:30:00,98.97,100.8,98.59,100.06,136022.0,98.97,100.8,98.59,100.06,136022.0
2020-03-18 12:00:00,100.06,100.33,95.5,96.22,50647.0,100.06,100.33,95.5,96.22,50647.0
2020-03-18 12:30:00,96.41,96.56,91.64,91.72,59352.0,96.41,96.56,91.64,91.72,59352.0
2020-03-18 13:00:00,91.0,92.19,90.83,91.33,51125.0,91.0,92.19,90.83,91.33,51125.0
2020-03-18 13:30:00,91.65,95.42,91.0,93.12,61268.0,91.65,95.42,91.0,93.12,61268.0
2020-03-18 14:00:00,93.06,94.93,92.34,93.47,46389.0,93.06,94.93,92.34,93.47,46389.0
2020-03-18 14:30:00,93.86,102.67,93.67,101.65,129346.0,93.86,102.67,93.67,101.65,129346.0
2020-03-18 15:00:00,102.3,104.53,100.99,103.8,94279.0,102.3,104.53,100.99,103.8,94279.0
2020-03-18 15:30:00,103.91,105.0,102.53,104.69,131946.0,103.91,105.0,102.53,104.69,131946.0
2020-03-19 09:30:00,102.9,104.27,95.74,102.93,67543.0,102.9,104.27,95.74,102.93,67543.0
2020-03-19 10:00:00,103.04,106.34,101.48,103.59,47537.0,103.04,106.34,101.48,103.59,47537.0
2020-03-19 10:30:00,103.63,105.75,101.49,104.27,40229.0,103.63,105.75,101.49,104.27,40229.0
2020-03-19 11:00:00,104.7,105.25,101.53,104.53,32070.0,104.7,105.25,101.53,104.53,32070.0
2020-03-19 11:30:00,104.88,108.99,104.53,108.27,53388.0,104.88,108.99,104.53,108.27,53388.0
2020-03-19 12:00:00,107.09,108.99,106.64,108.52,62143.0,107.09,108.99,106.64,108.52,62143.0
2020-03-19 12:30:00,109.55,112.5,107.68,111.55,47618.0,109.55,112.5,107.68,111.55,47618.0
2020-03-19 13:00:00,111.79,114.57,111.79,113.04,51727.0,111.79,114.57,111.79,113.04,51727.0
2020-03-19 13:30:00,112.75,114.52,111.58,113.66,53229.0,112.75,114.52,111.58,113.66,53229.0
2020-03-19 14:00:00,113.94,115.45,113.18,114.75,82576.0,113.94,115.45,113.18,114.75,82576.0
2020-03-19 14:30:00,114.89,115.3,111.51,113.31,69330.0,114.89,115.3,111.51,113.31,69330.0
2020-03-19 15:00:00,113.32,114.97,112.48,114.73,100922.0,113.32,114.97,112.48,114.73,100922.0
2020-03-19 15:30:00,114.83,118.15,110.14,116.25,247592.0,114.83,118.15,110.14,116.25,247592.0
2020-03-20 09:30:00,120.4,121.66,118.07,121.0,224983.0,120.4,121.66,118.07,121.0,224983.0
2020-03-20 10:00:00,121.25,124.27,118.81,123.67,104798.0,121.25,124.27,118.81,123.67,104798.0
2020-03-20 10:30:00,123.63,125.73,122.07,124.69,132629.0,123.63,125.73,122.07,124.69,132629.0
2020-03-20 11:00:00,125.0,127.7,121.71,124.86,170255.0,125.0,127.7,121.71,124.86,170255.0
2020-03-20 11:30:00,124.21,126.06,122.83,124.81,51503.0,124.21,126.06,122.83,124.81,51503.0
2020-03-20 12:00:00,124.81,125.99,118.6,120.25,120683.0,124.81,125.99,118.6,120.25,120683.0
2020-03-20 12:30:00,120.26,124.52,118.51,122.44,130927.0,120.26,124.52,118.51,122.44,130927.0
2020-03-20 13:00:00,122.64,124.92,121.65,122.64,99354.0,122.64,124.92,121.65,122.64,99354.0
2020-03-20 13:30:00,122.43,123.57,121.66,122.95,75540.0,122.43,123.57,121.66,122.95,75540.0
2020-03-20 14:00:00,123.25,123.8,120.04,121.14,74084.0,123.25,123.8,120.04,121.14,74084.0
2020-03-20 14:30:00,121.09,121.31,116.01,118.35,53359.0,121.09,121.31,116.01,118.35,53359.0
2020-03-20 15:00:00,118.55,119.24,116.98,119.23,141979.0,118.55,119.24,116.98,119.23,141979.0
2020-03-20 15:30:00,119.45,119.99,116.55,117.22,234598.0,119.45,119.99,116.55,117.22,234598.0
2020-03-23 09:30:00,117.3,118.39,110.96,117.15,104853.0,117.3,118.39,110.96,117.15,104853.0
2020-03-23 10:00:00,117.48,119.61,114.23,117.1,52181.0,117.48,119.61,114.23,117.1,52181.0
2020-03-23 10:30:00,117.02,117.63,111.56,112.56,46067.0,117.02,117.63,111.56,112.56,46067.0
2020-03-23 11:00:00,112.45,112.78,108.02,109.07,33659.0,112.45,112.78,108.02,109.07,33659.0
2020-03-23 11:30:00,108.3,110.19,105.05,106.64,61022.0,108.3,110.19,105.05,106.64,61022.0
2020-03-23 12:00:00,106.58,108.77,105.02,106.0,62096.0,106.58,108.77,105.02,106.0,62096.0
2020-03-23 12:30:00,105.61,110.87,105.5,110.28,29095.0,105.61,110.87,105.5,110.28,29095.0
2020-03-23 13:00:00,110.15,111.31,108.22,108.9,21187.0,110.15,111.31,108.22,108.9,21187.0
2020-03-23 13:30:00,108.49,110.29,106.01,106.78,66980.0,108.49,110.29,106.01,106.78,66980.0
2020-03-23 14:00:00,106.51,108.83,106.18,107.67,27157.0,106.51,108.83,106.18,107.67,27157.0
2020-03-23 14:30:00,108.01,108.78,106.35,107.1,35795.0,108.01,108.78,106.35,107.1,35795.0
2020-03-23 15:00:00,106.71,107.93,105.76,106.46,48201.0,106.71,107.93,105.76,106.46,48201.0
2020-03-23 15:30:00,106.36,109.29,105.77,108.1,139821.0,106.36,109.29,105.77,108.1,139821.0
2020-03-24 09:30:00,113.16,116.43,112.72,114.26,68568.0,113.16,116.43,112.72,114.26,68568.0
2020-03-24 10:00:00,114.11,117.54,113.19,116.62,57609.0,114.11,117.54,113.19,116.62,57609.0
2020-03-24 10:30:00,116.84,118.25,116.63,117.12,114121.0,116.84,118.25,116.63,117.12,114121.0
2020-03-24 11:00:00,117.21,121.12,116.81,120.25,35989.0,117.21,121.12,116.81,120.25,35989.0
2020-03-24 11:30:00,120.04,122.77,119.52,122.77,60086.0,120.04,122.77,119.52,122.77,60086.0
2020-03-24 12:00:00,122.77,124.0,122.05,123.5,49255.0,122.77,124.0,122.05,123.5,49255.0
2020-03-24 12:30:00,123.34,126.46,123.21,126.28,76858.0,123.34,126.46,123.21,126.28,76858.0
2020-03-24 13:00:00,125.83,126.52,124.42,125.7,125395.0,125.83,126.52,124.42,125.7,125395.0
2020-03-24 13:30:00,125.69,126.32,123.91,123.91,91797.0,125.69,126.32,123.91,123.91,91797.0
2020-03-24 14:00:00,124.0,124.14,121.71,124.14,46469.0,124.0,124.14,121.71,124.14,46469.0
2020-03-24 14:30:00,123.81,126.44,123.15,126.23,57519.0,123.81,126.44,123.15,126.23,57519.0
2020-03-24 15:00:00,126.2,126.8,125.98,126.68,74173.0,126.2,126.8,125.98,126.68,74173.0
2020-03-24 15:30:00,126.65,129.45,126.65,129.22,217457.0,126.65,129.45,126.65,129.22,217457.0
2020-03-25 09:30:00,131.7,141.33,131.57,136.93,249716.0,131.7,141.33,131.57,136.93,249716.0
2020-03-25 10:00:00,137.13,138.11,133.39,136.79,127782.0,137.13,138.11,133.39,136.79,127782.0
2020-03-25 10:30:00,136.66,142.14,136.65,141.9,78789.0,136.66,142.14,136.65,141.9,78789.0
2020-03-25 11:00:00,142.39,143.97,139.85,140.14,152778.0,142.39,143.97,139.85,140.14,152778.0
2020-03-25 11:30:00,140.12,144.16,139.62,142.5,79601.0,140.12,144.16,139.62,142.5,79601.0
2020-03-25 12:00:00,142.86,145.96,142.5,145.47,76198.0,142.86,145.96,142.5,145.47,76198.0
2020-03-25 12:30:00,145.05,146.14,143.75,144.32,92190.0,145.05,146.14,143.75,144.32,92190.0
2020-03-25 13:00:00,144.38,145.71,143.34,143.39,23640.0,144.38,145.71,143.34,143.39,23640.0
2020-03-25 13:30:00,143.63,147.55,143.24,145.7,93990.0,143.63,147.55,143.24,145.7,93990.0
2020-03-25 14:00:00,145.93,147.77,143.35,146.01,77256.0,145.93,147.77,143.35,146.01,77256.0
2020-03-25 14:30:00,146.16,148.41,144.83,147.0,72818.0,146.16,148.41,144.83,147.0,72818.0
2020-03-25 15:00:00,146.83,147.59,139.5,140.82,85818.0,146.83,147.59,139.5,140.82,85818.0
2020-03-25 15:30:00,141.06,142.54,135.14,136.12,216253.0,141.06,142.54,135.14,136.12,216253.0
2020-03-26 09:30:00,137.64,145.76,137.64,145.13,55918.0,137.64,145.76,137.64,145.13,55918.0
2020-03-26 10:00:00,144.79,144.99,141.08,142.25,56395.0,144.79,144.99,141.08,142.25,56395.0
2020-03-26 10:30:00,142.38,144.98,140.75,143.92,29323.0,142.38,144.98,140.75,143.92,29323.0
2020-03-26 11:00:00,143.92,147.25,143.24,147.1,39005.0,143.92,147.25,143.24,147.1,39005.0
2020-03-26 11:30:00,147.1,148.67,145.17,145.18,52958.0,147.1,148.67,145.17,145.18,52958.0
2020-03-26 12:00:00,145.99,146.2,141.18,143.11,27036.0,145.99,146.2,141.18,143.11,27036.0
2020-03-26 12:30:00,142.87,144.52,142.01,144.09,35593.0,142.87,144.52,142.01,144.09,35593.0
2020-03-26 13:00:00,143.99,144.23,142.29,142.85,32208.0,143.99,144.23,142.29,142.85,32208.0
2020-03-26 13:30:00,142.64,144.29,140.5,141.04,89760.0,142.64,144.29,140.5,141.04,89760.0
2020-03-26 14:00:00,141.26,142.99,140.5,142.56,37226.0,141.26,142.99,140.5,142.56,37226.0
2020-03-26 14:30:00,142.49,143.04,141.49,142.18,77509.0,142.49,143.04,141.49,142.18,77509.0
2020-03-26 15:00:00,142.03,143.53,141.14,142.08,89206.0,142.03,143.53,141.14,142.08,89206.0
2020-03-26 15:30:00,142.08,143.77,141.4,141.85,257132.0,142.08,143.77,141.4,141.85,257132.0
2020-03-27 09:30:00,136.9,137.17,131.04,131.05,99176.0,136.9,137.17,131.04,131.05,99176.0
2020-03-27 10:00:00,131.32,132.43,130.64,132.04,98333.0,131.32,132.43,130.64,132.04,98333.0
2020-03-27 10:30:00,132.04,133.07,130.95,131.63,122993.0,132.04,133.07,130.95,131.63,122993.0
2020-03-27 11:00:00,131.32,133.87,131.32,132.33,61786.0,131.32,133.87,131.32,132.33,61786.0
2020-03-27 11:30:00,132.1,132.47,130.59,131.19,198413.0,132.1,132.47,130.59,131.19,198413.0
2020-03-27 12:00:00,131.01,131.91,130.57,131.73,154685.0,131.01,131.91,130.57,131.73,154685.0
2020-03-27 12:30:00,131.8,132.73,131.13,132.03,28704.0,131.8,132.73,131.13,132.03,28704.0
2020-03-27 13:00:00,132.24,133.31,132.05,132.15,30820.0,132.24,133.31,132.05,132.15,30820.0
2020-03-27 13:30:00,132.29,134.11,131.39,131.59,39616.0,132.29,134.11,131.39,131.59,39616.0
2020-03-27 14:00:00,131.59,133.27,131.56,133.27,39334.0,131.59,133.27,131.56,133.27,39334.0
2020-03-27 14:30:00,133.27,133.27,130.73,132.36,58772.0,133.27,133.27,130.73,132.36,58772.0
2020-03-27 15:00:00,132.17,133.46,131.88,132.79,52982.0,132.17,133.46,131.88,132.79,52982.0
2020-03-27 15:30:00,132.78,133.17,131.14,131.73,99701.0,132.78,133.17,131.14,131.73,99701.0
2020-03-30 09:30:00,132.12,135.2,130.33,130.87,39245.0,132.12,135.2,130.33,130.87,39245.0
2020-03-30 10:00:00,131.87,137.29,131.82,136.0,23452.0,131.87,137.29,131.82,136.0,23452.0
2020-03-30 10:30:00,135.46,137.93,134.95,137.58,31019.0,135.46,137.93,134.95,137.58,31019.0
2020-03-30 11:00:00,137.77,139.89,137.77,139.28,23877.0,137.77,139.89,137.77,139.28,23877.0
2020-03-30 11:30:00,139.07,139.07,136.91,137.86,12052.0,139.07,139.07,136.91,137.86,12052.0
2020-03-30 12:00:00,137.96,138.58,137.13,137.93,25108.0,137.96,138.58,137.13,137.93,25108.0
2020-03-30 12:30:00,138.16,138.63,137.31,137.74,26368.0,138.16,138.63,137.31,137.74,26368.0
2020-03-30 13:00:00,137.76,139.25,137.5,138.21,30822.0,137.76,139.25,137.5,138.21,30822.0
2020-03-30 13:30:00,138.4,138.84,137.51,138.24,17232.0,138.4,138.84,137.51,138.24,17232.0
2020-03-30 14:00:00,138.12,138.17,136.96,137.02,35241.0,138.12,138.17,136.96,137.02,35241.0
2020-03-30 14:30:00,137.05,138.99,136.88,138.44,18655.0,137.05,138.99,136.88,138.44,18655.0
2020-03-30 15:00:00,138.69,139.76,138.38,139.25,34891.0,138.69,139.76,138.38,139.25,34891.0
2020-03-30 15:30:00,139.29,139.62,137.95,139.21,84590.0,139.29,139.62,137.95,139.21,84590.0
2020-03-31 09:30:00,138.15,138.5,131.74,133.02,77312.0,138.15,138.5,131.74,133.02,77312.0
2020-03-31 10:00:00,132.89,142.01,132.62,135.65,77782.0,132.89,142.01,132.62,135.65,77782.0
2020-03-31 10:30:00,136.63,138.09,136.01,136.74,25218.0,136.63,138.09,136.01,136.74,25218.0
2020-03-31 11:00:00,136.88,137.02,135.32,136.97,20236.0,136.88,137.02,135.32,136.97,20236.0
2020-03-31 11:30:00,137.22,137.25,135.61,136.53,11802.0,137.22,137.25,135.61,136.53,11802.0
2020-03-31 12:00:00,136.55,136.55,133.08,134.34,48724.0,136.55,136.55,133.08,134.34,48724.0
2020-03-31 12:30:00,134.23,134.78,132.57,133.8,32151.0,134.23,134.78,132.57,133.8,32151.0
2020-03-31 13:00:00,134.2,134.64,133.68,134.03,13311.0,134.2,134.64,133.68,134.03,13311.0
2020-03-31 13:30:00,134.03,134.89,133.59,134.7,16605.0,134.03,134.89,133.59,134.7,16605.0
2020-03-31 14:00:00,134.67,136.52,134.07,135.19,42111.0,134.67,136.52,134.07,135.19,42111.0
2020-03-31 14:30:00,135.0,135.67,134.47,135.26,36961.0,135.0,135.67,134.47,135.26,36961.0
2020-03-31 15:00:00,135.05,135.25,133.15,133.63,102876.0,135.05,135.25,133.15,133.63,102876.0
2020-03-31 15:30:00,133.82,135.29,132.56,133.94,145193.0,133.82,135.29,132.56,133.94,145193.0
2020-04-01 09:30:00,127.5,129.66,126.41,127.24,135258.0,127.5,129.66,126.41,127.24,135258.0
2020-04-01 10:00:00,127.34,127.84,125.25,126.05,58661.0,127.34,127.84,125.25,126.05,58661.0
2020-04-01 10:30:00,125.81,126.36,124.7,125.95,46198.0,125.81,126.36,124.7,125.95,46198.0
2020-04-01 11:00:00,126.03,127.21,125.73,126.17,62934.0,126.03,127.21,125.73,126.17,62934.0
2020-04-01 11:30:00,126.12,126.6,124.49,125.27,42478.0,126.12,126.6,124.49,125.27,42478.0
2020-04-01 12:00:00,125.25,125.53,124.45,124.92,30002.0,125.25,125.53,124.45,124.92,30002.0
2020-04-01 12:30:00,124.82,125.36,124.78,125.2,74752.0,124.82,125.36,124.78,125.2,74752.0
2020-04-01 13:00:00,125.33,125.55,124.92,125.55,42737.0,125.33,125.55,124.92,125.55,42737.0
2020-04-01 13:30:00,125.32,126.45,125.32,126.23,25036.0,125.32,126.45,125.32,126.23,25036.0
2020-04-01 14:00:00,126.18,126.84,125.88,126.23,42290.0,126.18,126.84,125.88,126.23,42290.0
2020-04-01 14:30:00,126.23,126.39,125.27,125.6,54406.0,126.23,126.39,125.27,125.6,54406.0
2020-04-01 15:00:00,125.73,125.98,124.7,125.14,59962.0,125.73,125.98,124.7,125.14,59962.0
2020-04-01 15:30:00,125.22,125.3,124.25,125.15,147427.0,125.22,125.3,124.25,125.15,147427.0
2020-04-02 09:30:00,122.81,123.26,117.05,119.77,157722.0,122.81,123.26,117.05,119.77,157722.0
2020-04-02 10:00:00,119.76,122.22,119.72,121.59,77783.0,119.76,122.22,119.72,121.59,77783.0
2020-04-02 10:30:00,121.92,124.4,121.6,122.12,77533.0,121.92,124.4,121.6,122.12,77533.0
2020-04-02 11:00:00,122.18,122.42,120.02,121.22,64979.0,122.18,122.42,120.02,121.22,64979.0
2020-04-02 11:30:00,121.21,122.54,120.74,121.76,111222.0,121.21,122.54,120.74,121.76,111222.0
2020-04-02 12:00:00,121.97,122.55,121.4,121.82,56593.0,121.97,122.55,121.4,121.82,56593.0
2020-04-02 12:30:00,121.83,122.11,120.89,121.02,17799.0,121.83,122.11,120.89,121.02,17799.0
2020-04-02 13:00:00,121.27,121.79,117.39,117.39,58962.0,121.27,121.79,117.39,117.39,58962.0
2020-04-02 13:30:00,117.44,117.92,116.13,116.84,115117.0,117.44,117.92,116.13,116.84,115117.0
2020-04-02 14:00:00,116.7,117.05,113.22,113.23,270159.0,116.7,117.05,113.22,113.23,270159.0
2020-04-02 14:30:00,113.23,114.57,112.27,114.21,193822.0,113.23,114.57,112.27,114.21,193822.0
2020-04-02 15:00:00,114.21,114.4,112.21,112.89,133615.0,114.21,114.4,112.21,112.89,133615.0
2020-04-02 15:30:00,112.89,117.47,112.26,117.26,209736.0,112.89,117.47,112.26,117.26,209736.0
2020-04-03 09:30:00,116.43,121.42,116.41,118.99,72553.0,116.43,121.42,116.41,118.99,72553.0
2020-04-03 10:00:00,119.15,119.57,117.42,117.5,37152.0,119.15,119.57,117.42,117.5,37152.0
2020-04-03 10:30:00,117.5,117.7,113.81,114.26,69416.0,117.5,117.7,113.81,114.26,69416.0
2020-04-03 11:00:00,114.47,115.87,114.16,114.52,58065.0,114.47,115.87,114.16,114.52,58065.0
2020-04-03 11:30:00,114.59,114.69,112.35,113.26,65239.0,114.59,114.69,112.35,113.26,65239.0
2020-04-03 12:00:00,113.4,113.54,111.14,111.3,49080.0,113.4,113.54,111.14,111.3,49080.0
2020-04-03 12:30:00,111.44,112.39,110.57,111.83,49253.0,111.44,112.39,110.57,111.83,49253.0
2020-04-03 13:00:00,111.86,113.46,111.26,112.99,29061.0,111.86,113.46,111.26,112.99,29061.0
2020-04-03 13:30:00,113.03,113.03,110.8,112.23,42459.0,113.03,113.03,110.8,112.23,42459.0
2020-04-03 14:00:00,112.41,112.41,111.04,112.12,20219.0,112.41,112.41,111.04,112.12,20219.0
2020-04-03 14:30:00,111.95,113.11,111.47,112.98,35394.0,111.95,113.11,111.47,112.98,35394.0
2020-04-03 15:00:00,113.0,113.4,112.42,113.07,86101.0,113.0,113.4,112.42,113.07,86101.0
2020-04-03 15:30:00,113.05,114.08,112.19,113.02,123537.0,113.05,114.08,112.19,113.02,123537.0
2020-04-06 09:30:00,119.19,124.3,119.19,123.43,82380.0,119.19,124.3,119.19,123.43,82380.0
2020-04-06 10:00:00,123.43,125.42,122.3,122.64,57342.0,123.43,125.42,122.3,122.64,57342.0
2020-04-06 10:30:00,122.74,122.74,119.51,120.2,19703.0,122.74,122.74,119.51,120.2,19703.0
2020-04-06 11:00:00,120.02,121.98,119.56,121.98,12694.0,120.02,121.98,119.56,121.98,12694.0
2020-04-06 11:30:00,122.12,124.0,121.98,123.47,15764.0,122.12,124.0,121.98,123.47,15764.0
2020-04-06 12:00:00,122.37,122.93,121.15,122.93,29036.0,122.37,122.93,121.15,122.93,29036.0
2020-04-06 12:30:00,122.91,123.33,121.21,121.75,34267.0,122.91,123.33,121.21,121.75,34267.0
2020-04-06 13:00:00,121.96,122.55,121.24,121.36,37839.0,121.96,122.55,121.24,121.36,37839.0
2020-04-06 13:30:00,121.34,122.51,121.34,121.81,28119.0,121.34,122.51,121.34,121.81,28119.0
2020-04-06 14:00:00,121.85,121.85,119.51,119.71,21565.0,121.85,121.85,119.51,119.71,21565.0
2020-04-06 14:30:00,119.87,121.69,119.71,121.3,44564.0,119.87,121.69,119.71,121.3,44564.0
2020-04-06 15:00:00,121.28,122.58,120.88,122.58,26306.0,121.28,122.58,120.88,122.58,26306.0
2020-04-06 15:30:00,122.51,123.23,121.76,122.46,65853.0,122.51,123.23,121.76,122.46,65853.0
2020-04-07 09:30:00,129.28,135.3,128.74,131.33,222035.0,129.28,135.3,128.74,131.33,222035.0
2020-04-07 10:00:00,131.03,133.55,126.43,126.52,114047.0,131.03,133.55,126.43,126.52,114047.0
2020-04-07 10:30:00,126.53,128.09,123.36,126.86,41920.0,126.53,128.09,123.36,126.86,41920.0
2020-04-07 11:00:00,126.33,127.97,124.77,127.4,17255.0,126.33,127.97,124.77,127.4,17255.0
2020-04-07 11:30:00,127.15,131.69,127.11,130.67,63541.0,127.15,131.69,127.11,130.67,63541.0
2020-04-07 12:00:00,130.76,133.5,129.91,133.4,62347.0,130.76,133.5,129.91,133.4,62347.0
2020-04-07 12:30:00,132.86,133.43,131.63,133.17,24571.0,132.86,133.43,131.63,133.17,24571.0
2020-04-07 13:00:00,133.12,134.27,132.58,132.82,37990.0,133.12,134.27,132.58,132.82,37990.0
2020-04-07 13:30:00,132.78,132.91,131.89,132.26,29980.0,132.78,132.91,131.89,132.26,29980.0
2020-04-07 14:00:00,132.29,132.95,131.18,132.68,79578.0,132.29,132.95,131.18,132.68,79578.0
2020-04-07 14:30:00,132.67,133.34,128.47,128.81,70762.0,132.67,133.34,128.47,128.81,70762.0
2020-04-07 15:00:00,128.73,128.95,126.48,126.72,35937.0,128.73,128.95,126.48,126.72,35937.0
2020-04-07 15:30:00,127.0,128.69,126.63,127.38,114871.0,127.0,128.69,126.63,127.38,114871.0
2020-04-08 09:30:00,130.19,131.25,129.0,129.73,23850.0,130.19,131.25,129.0,129.73,23850.0
2020-04-08 10:00:00,129.94,131.04,129.41,130.73,11371.0,129.94,131.04,129.41,130.73,11371.0
2020-04-08 10:30:00,130.46,131.69,129.46,131.69,18181.0,130.46,131.69,129.46,131.69,18181.0
2020-04-08 11:00:00,131.26,133.47,130.52,133.47,11859.0,131.26,133.47,130.52,133.47,11859.0
2020-04-08 11:30:00,133.11,135.65,133.07,135.13,42318.0,133.11,135.65,133.07,135.13,42318.0
2020-04-08 12:00:00,135.13,136.34,134.68,135.84,25278.0,135.13,136.34,134.68,135.84,25278.0
2020-04-08 12:30:00,135.85,138.3,135.71,137.91,57868.0,135.85,138.3,135.71,137.91,57868.0
2020-04-08 13:00:00,137.7,138.82,137.02,138.37,43367.0,137.7,138.82,137.02,138.37,43367.0
2020-04-08 13:30:00,138.35,138.4,136.13,136.63,59887.0,138.35,138.4,136.13,136.63,59887.0
2020-04-08 14:00:00,136.7,139.19,136.13,138.75,33754.0,136.7,139.19,136.13,138.75,33754.0
2020-04-08 14:30:00,138.15,138.35,136.61,136.61,41224.0,138.15,138.35,136.61,136.61,41224.0
2020-04-08 15:00:00,136.59,138.48,136.35,138.22,69082.0,136.59,138.48,136.35,138.22,69082.0
2020-04-08 15:30:00,138.42,139.79,138.1,139.5,161448.0,138.42,139.79,138.1,139.5,161448.0
2020-04-09 09:30:00,142.71,154.09,141.34,152.64,240533.0,142.71,154.09,141.34,152.64,240533.0
2020-04-09 10:00:00,153.43,153.63,140.21,141.67,124304.0,153.43,153.63,140.21,141.67,124304.0
2020-04-09 10:30:00,141.89,141.92,136.13,138.02,96450.0,141.89,141.92,136.13,138.02,96450.0
2020-04-09 11:00:00,138.64,139.73,137.17,139.0,97470.0,138.64,139.73,137.17,139.0,97470.0
2020-04-09 11:30:00,139.02,140.86,138.39,139.96,70172.0,139.02,140.86,138.39,139.96,70172.0
2020-04-09 12:00:00,140.25,143.0,139.85,142.18,27346.0,140.25,143.0,139.85,142.18,27346.0
2020-04-09 12:30:00,142.21,143.43,141.3,143.18,21323.0,142.21,143.43,141.3,143.18,21323.0
2020-04-09 13:00:00,143.36,145.09,143.08,143.65,50450.0,143.36,145.09,143.08,143.65,50450.0
2020-04-09 13:30:00,143.72,144.83,143.07,143.6,37218.0,143.72,144.83,143.07,143.6,37218.0
2020-04-09 14:00:00,143.47,143.9,142.29,142.43,33821.0,143.47,143.9,142.29,142.43,33821.0
2020-04-09 14:30:00,142.44,143.0,140.5,141.08,53134.0,142.44,143.0,140.5,141.08,53134.0
2020-04-09 15:00:00,141.07,141.36,138.94,139.81,63090.0,141.07,141.36,138.94,139.81,63090.0
2020-04-09 15:30:00,139.81,143.29,139.58,141.9,176154.0,139.81,143.29,139.58,141.9,176154.0
2020-04-13 09:30:00,141.9,141.9,135.24,136.77,64511.0,141.9,141.9,135.24,136.77,64511.0
2020-04-13 10:00:00,136.79,142.98,136.77,141.95,58245.0,136.79,142.98,136.77,141.95,58245.0
2020-04-13 10:30:00,142.25,142.25,139.25,140.44,34881.0,142.25,142.25,139.25,140.44,34881.0
2020-04-13 11:00:00,140.29,141.05,139.34,140.32,39272.0,140.29,141.05,139.34,140.32,39272.0
2020-04-13 11:30:00,140.31,141.01,138.87,140.15,34257.0,140.31,141.01,138.87,140.15,34257.0
2020-04-13 12:00:00,140.01,141.04,139.19,141.03,17367.0,140.01,141.04,139.19,141.03,17367.0
2020-04-13 12:30:00,140.99,141.49,139.85,140.27,13708.0,140.99,141.49,139.85,140.27,13708.0
2020-04-13 13:00:00,140.19,141.2,139.93,140.17,17816.0,140.19,141.2,139.93,140.17,17816.0
2020-04-13 13:30:00,140.17,141.06,140.11,140.59,20256.0,140.17,141.06,140.11,140.59,20256.0
2020-04-13 14:00:00,140.77,141.45,140.03,140.89,11701.0,140.77,141.45,140.03,140.89,11701.0
2020-04-13 14:30:00,140.97,141.28,140.61,141.28,8330.0,140.97,141.28,140.61,141.28,8330.0
2020-04-13 15:00:00,141.23,141.47,140.59,141.06,19610.0,141.23,141.47,140.59,141.06,19610.0
2020-04-13 15:30:00,141.08,142.99,141.08,142.65,109714.0,141.08,142.99,141.08,142.65,109714.0
2020-04-14 09:30:00,146.97,149.77,146.41,148.93,47956.0,146.97,149.77,146.41,148.93,47956.0
2020-04-14 10:00:00,148.95,149.74,148.05,148.41,36185.0,148.95,149.74,148.05,148.41,36185.0
2020-04-14 10:30:00,148.29,148.56,147.27,147.49,22774.0,148.29,148.56,147.27,147.49,22774.0
2020-04-14 11:00:00,147.76,148.32,143.66,145.12,34999.0,147.76,148.32,143.66,145.12,34999.0
2020-04-14 11:30:00,145.45,145.59,143.82,144.31,22774.0,145.45,145.59,143.82,144.31,22774.0
2020-04-14 12:00:00,144.33,145.72,144.33,145.65,34093.0,144.33,145.72,144.33,145.65,34093.0
2020-04-14 12:30:00,145.59,146.05,144.36,144.81,23759.0,145.59,146.05,144.36,144.81,23759.0
2020-04-14 13:00:00,144.84,144.85,143.68,143.94,20476.0,144.84,144.85,143.68,143.94,20476.0
2020-04-14 13:30:00,143.94,145.71,143.86,144.58,78140.0,143.94,145.71,143.86,144.58,78140.0
2020-04-14 14:00:00,144.75,145.13,143.73,144.42,68216.0,144.75,145.13,143.73,144.42,68216.0
2020-04-14 14:30:00,144.44,144.59,143.51,143.74,25576.0,144.44,144.59,143.51,143.74,25576.0
2020-04-14 15:00:00,143.76,143.92,142.68,142.91,29468.0,143.76,143.92,142.68,142.91,29468.0
2020-04-14 15:30:00,143.0,143.13,141.16,142.79,121830.0,143.0,143.13,141.16,142.79,121830.0
2020-04-15 09:30:00,137.5,138.0,133.23,135.78,78156.0,137.5,138.0,133.23,135.78,78156.0
2020-04-15 10:00:00,136.4,137.42,135.47,136.5,42790.0,136.4,137.42,135.47,136.5,42790.0
2020-04-15 10:30:00,136.33,137.55,135.01,136.94,41196.0,136.33,137.55,135.01,136.94,41196.0
2020-04-15 11:00:00,136.95,138.34,136.21,137.94,38023.0,136.95,138.34,136.21,137.94,38023.0
2020-04-15 11:30:00,138.24,138.83,136.7,137.06,25090.0,138.24,138.83,136.7,137.06,25090.0
2020-04-15 12:00:00,137.01,139.09,136.87,138.93,18778.0,137.01,139.09,136.87,138.93,18778.0
2020-04-15 12:30:00,138.88,139.03,138.15,138.25,17400.0,138.88,139.03,138.15,138.25,17400.0
2020-04-15 13:00:00,138.28,138.28,137.3,137.37,35236.0,138.28,138.28,137.3,137.37,35236.0
2020-04-15 13:30:00,137.43,137.52,136.74,137.08,31692.0,137.43,137.52,136.74,137.08,31692.0
2020-04-15 14:00:00,137.05,137.82,134.37,134.65,85854.0,137.05,137.82,134.37,134.65,85854.0
2020-04-15 14:30:00,134.72,135.93,134.61,135.13,38607.0,134.72,135.93,134.61,135.13,38607.0
2020-04-15 15:00:00,135.34,135.38,134.34,134.91,59899.0,135.34,135.38,134.34,134.91,59899.0
2020-04-15 15:30:00,134.91,135.98,134.72,134.98,103140.0,134.91,135.98,134.72,134.98,103140.0
2020-04-16 09:30:00,136.57,137.87,134.27,134.5,31319.0,136.57,137.87,134.27,134.5,31319.0
2020-04-16 10:00:00,134.99,136.85,133.46,136.52,32516.0,134.99,136.85,133.46,136.52,32516.0
2020-04-16 10:30:00,137.15,137.15,135.86,136.6,38396.0,137.15,137.15,135.86,136.6,38396.0
2020-04-16 11:00:00,136.3,137.51,136.01,137.13,65659.0,136.3,137.51,136.01,137.13,65659.0
2020-04-16 11:30:00,137.09,137.29,136.15,136.48,29076.0,137.09,137.29,136.15,136.48,29076.0
2020-04-16 12:00:00,136.5,136.7,135.07,135.28,24271.0,136.5,136.7,135.07,135.28,24271.0
2020-04-16 12:30:00,135.46,135.46,134.0,134.69,11643.0,135.46,135.46,134.0,134.69,11643.0
2020-04-16 13:00:00,134.67,134.93,134.3,134.78,10833.0,134.67,134.93,134.3,134.78,10833.0
2020-04-16 13:30:00,134.48,135.8,134.48,134.81,14088.0,134.48,135.8,134.48,134.81,14088.0
2020-04-16 14:00:00,134.94,135.99,134.69,135.96,20876.0,134.94,135.99,134.69,135.96,20876.0
2020-04-16 14:30:00,135.97,136.86,135.71,136.39,17214.0,135.97,136.86,135.71,136.39,17214.0
2020-04-16 15:00:00,136.35,136.72,134.59,135.02,39375.0,136.35,136.72,134.59,135.02,39375.0
2020-04-16 15:30:00,135.02,136.44,134.62,136.01,131875.0,135.02,136.44,134.62,136.01,131875.0
2020-04-17 09:30:00,141.14,144.39,141.13,144.39,72302.0,141.14,144.39,141.13,144.39,72302.0
2020-04-17 10:00:00,144.47,147.47,144.22,146.01,96743.0,144.47,147.47,144.22,146.01,96743.0
2020-04-17 10:30:00,146.14,146.7,144.92,145.7,55294.0,146.14,146.7,144.92,145.7,55294.0
2020-04-17 11:00:00,145.43,146.73,145.03,146.56,47233.0,145.43,146.73,145.03,146.56,47233.0
2020-04-17 11:30:00,146.8,148.78,146.22,146.97,40781.0,146.8,148.78,146.22,146.97,40781.0
2020-04-17 12:00:00,146.76,147.19,145.74,146.54,47016.0,146.76,147.19,145.74,146.54,47016.0
2020-04-17 12:30:00,146.62,148.87,146.39,148.65,31700.0,146.62,148.87,146.39,148.65,31700.0
2020-04-17 13:00:00,148.47,150.21,147.67,147.67,33941.0,148.47,150.21,147.67,147.67,33941.0
2020-04-17 13:30:00,147.89,148.64,147.53,147.83,27989.0,147.89,148.64,147.53,147.83,27989.0
2020-04-17 14:00:00,147.77,147.98,146.87,147.13,18279.0,147.77,147.98,146.87,147.13,18279.0
2020-04-17 14:30:00,146.87,146.97,145.3,145.52,39482.0,146.87,146.97,145.3,145.52,39482.0
2020-04-17 15:00:00,145.59,146.21,145.11,145.11,40118.0,145.59,146.21,145.11,145.11,40118.0
2020-04-17 15:30:00,145.15,147.04,145.15,146.13,147326.0,145.15,147.04,145.15,146.13,147326.0
2020-04-20 09:30:00,144.15,147.99,142.53,147.98,35048.0,144.15,147.99,142.53,147.98,35048.0
2020-04-20 10:00:00,147.92,149.13,144.03,144.52,42711.0,147.92,149.13,144.03,144.52,42711.0
2020-04-20 10:30:00,144.04,144.77,142.5,144.37,49807.0,144.04,144.77,142.5,144.37,49807.0
2020-04-20 11:00:00,144.44,144.99,143.13,144.49,17164.0,144.44,144.99,143.13,144.49,17164.0
2020-04-20 11:30:00,144.65,146.4,144.25,146.1,18420.0,144.65,146.4,144.25,146.1,18420.0
2020-04-20 12:00:00,145.93,146.23,145.05,145.7,14420.0,145.93,146.23,145.05,145.7,14420.0
2020-04-20 12:30:00,145.46,146.07,144.9,145.25,8066.0,145.46,146.07,144.9,145.25,8066.0
2020-04-20 13:00:00,145.1,145.3,144.7,145.05,28147.0,145.1,145.3,144.7,145.05,28147.0
2020-04-20 13:30:00,145.06,145.77,144.96,145.53,17155.0,145.06,145.77,144.96,145.53,17155.0
2020-04-20 14:00:00,145.55,145.7,143.72,144.02,27387.0,145.55,145.7,143.72,144.02,27387.0
2020-04-20 14:30:00,143.88,144.42,140.9,141.78,66634.0,143.88,144.42,140.9,141.78,66634.0
2020-04-20 15:00:00,141.87,143.48,141.27,143.24,48437.0,141.87,143.48,141.27,143.24,48437.0
2020-04-20 15:30:00,143.01,143.48,142.19,142.34,88217.0,143.01,143.48,142.19,142.34,88217.0
2020-04-21 09:30:00,139.3,142.08,139.15,141.47,47781.0,139.3,142.08,139.15,141.47,47781.0
2020-04-21 10:00:00,141.53,141.68,137.78,138.19,59776.0,141.53,141.68,137.78,138.19,59776.0
2020-04-21 10:30:00,138.47,138.53,134.81,135.09,83866.0,138.47,138.53,134.81,135.09,83866.0
2020-04-21 11:00:00,135.07,137.0,133.89,134.59,63282.0,135.07,137.0,133.89,134.59,63282.0
2020-04-21 11:30:00,134.78,135.85,134.35,135.16,32894.0,134.78,135.85,134.35,135.16,32894.0
2020-04-21 12:00:00,135.16,135.85,134.66,135.38,31636.0,135.16,135.85,134.66,135.38,31636.0
2020-04-21 12:30:00,135.47,135.47,134.06,134.81,29730.0,135.47,135.47,134.06,134.81,29730.0
2020-04-21 13:00:00,134.84,136.09,134.84,136.05,22941.0,134.84,136.09,134.84,136.05,22941.0
2020-04-21 13:30:00,135.82,136.93,135.5,136.5,23168.0,135.82,136.93,135.5,136.5,23168.0
2020-04-21 14:00:00,136.45,139.3,136.2,138.63,11031.0,136.45,139.3,136.2,138.63,11031.0
2020-04-21 14:30:00,138.56,138.57,136.63,137.0,32763.0,138.56,138.57,136.63,137.0,32763.0
2020-04-21 15:00:00,136.94,137.65,136.24,137.11,35276.0,136.94,137.65,136.24,137.11,35276.0
2020-04-21 15:30:00,137.1,137.63,134.14,134.84,125747.0,137.1,137.63,134.14,134.84,125747.0
2020-04-22 09:30:00,136.53,141.37,136.53,141.37,56903.0,136.53,141.37,136.53,141.37,56903.0
2020-04-22 10:00:00,141.1,142.54,140.3,141.71,67687.0,141.1,142.54,140.3,141.71,67687.0
2020-04-22 10:30:00,142.02,144.46,141.43,141.44,39263.0,142.02,144.46,141.43,141.44,39263.0
2020-04-22 11:00:00,141.36,143.25,141.08,141.6,23310.0,141.36,143.25,141.08,141.6,23310.0
2020-04-22 11:30:00,142.36,142.54,141.51,141.67,23752.0,142.36,142.54,141.51,141.67,23752.0
2020-04-22 12:00:00,141.7,142.35,141.66,142.05,11312.0,141.7,142.35,141.66,142.05,11312.0
2020-04-22 12:30:00,142.05,143.33,142.01,142.86,10989.0,142.05,143.33,142.01,142.86,10989.0
2020-04-22 13:00:00,142.92,143.88,142.59,143.44,12237.0,142.92,143.88,142.59,143.44,12237.0
2020-04-22 13:30:00,143.84,144.3,142.77,143.28,10868.0,143.84,144.3,142.77,143.28,10868.0
2020-04-22 14:00:00,143.64,143.76,142.9,143.76,12259.0,143.64,143.76,142.9,143.76,12259.0
2020-04-22 14:30:00,143.75,143.91,142.72,142.97,14995.0,143.75,143.91,142.72,142.97,14995.0
2020-04-22 15:00:00,142.96,143.1,142.21,142.3,18724.0,142.96,143.1,142.21,142.3,18724.0
2020-04-22 15:30:00,142.23,142.44,140.81,140.95,82607.0,142.23,142.44,140.81,140.95,82607.0
2020-04-23 09:30:00,140.54,142.36,138.0,140.29,22261.0,140.54,142.36,138.0,140.29,22261.0
2020-04-23 10:00:00,140.78,141.0,138.0,138.75,21726.0,140.78,141.0,138.0,138.75,21726.0
2020-04-23 10:30:00,138.98,141.83,138.82,141.83,13476.0,138.98,141.83,138.82,141.83,13476.0
2020-04-23 11:00:00,141.66,141.97,140.65,141.55,11948.0,141.66,141.97,140.65,141.55,11948.0
2020-04-23 11:30:00,141.71,141.71,138.16,138.94,17183.0,141.71,141.71,138.16,138.94,17183.0
2020-04-23 12:00:00,139.56,140.0,138.46,140.0,9695.0,139.56,140.0,138.46,140.0,9695.0
2020-04-23 12:30:00,139.97,140.38,137.15,139.03,39491.0,139.97,140.38,137.15,139.03,39491.0
2020-04-23 13:00:00,138.83,140.29,138.53,139.05,10200.0,138.83,140.29,138.53,139.05,10200.0
2020-04-23 13:30:00,139.01,139.49,138.01,138.03,4862.0,139.01,139.49,138.01,138.03,4862.0
2020-04-23 14:00:00,137.6,139.48,137.26,139.36,17480.0,137.6,139.48,137.26,139.36,17480.0
2020-04-23 14:30:00,139.57,141.24,139.38,141.11,9365.0,139.57,141.24,139.38,141.11,9365.0
2020-04-23 15:00:00,140.67,141.14,138.6,139.57,18683.0,140.67,141.14,138.6,139.57,18683.0
2020-04-23 15:30:00,139.66,140.33,139.27,139.78,75056.0,139.66,140.33,139.27,139.78,75056.0
2020-04-24 09:30:00,141.0,141.65,139.86,141.49,44864.0,141.0,141.65,139.86,141.49,44864.0
2020-04-24 10:00:00,141.01,142.49,141.01,142.0,20752.0,141.01,142.49,141.01,142.0,20752.0
2020-04-24 10:30:00,141.99,143.83,141.96,142.97,26388.0,141.99,143.83,141.96,142.97,26388.0
2020-04-24 11:00:00,143.27,143.45,142.12,142.82,15666.0,143.27,143.45,142.12,142.82,15666.0
2020-04-24 11:30:00,142.88,144.52,142.51,144.08,18942.0,142.88,144.52,142.51,144.08,18942.0
2020-04-24 12:00:00,144.05,145.42,144.05,145.09,19535.0,144.05,145.42,144.05,145.09,19535.0
2020-04-24 12:30:00,145.15,145.25,144.33,144.81,16982.0,145.15,145.25,144.33,144.81,16982.0
2020-04-24 13:00:00,144.9,145.66,144.84,145.54,18900.0,144.9,145.66,144.84,145.54,18900.0
2020-04-24 13:30:00,145.67,147.14,145.63,147.14,18809.0,145.67,147.14,145.63,147.14,18809.0
2020-04-24 14:00:00,146.97,147.42,145.7,145.96,22824.0,146.97,147.42,145.7,145.96,22824.0
2020-04-24 14:30:00,145.96,146.71,145.83,146.26,14643.0,145.96,146.71,145.83,146.26,14643.0
2020-04-24 15:00:00,146.19,146.62,145.69,146.04,15472.0,146.19,146.62,145.69,146.04,15472.0
2020-04-24 15:30:00,145.91,146.29,145.25,145.38,44272.0,145.91,146.29,145.25,145.38,44272.0
2020-04-27 09:30:00,145.89,148.97,144.12,148.16,26365.0,145.89,148.97,144.12,148.16,26365.0
2020-04-27 10:00:00,148.0,148.67,147.19,148.67,20171.0,148.0,148.67,147.19,148.67,20171.0
2020-04-27 10:30:00,148.67,149.41,147.48,148.52,19010.0,148.67,149.41,147.48,148.52,19010.0
2020-04-27 11:00:00,148.55,150.84,148.53,150.84,17064.0,148.55,150.84,148.53,150.84,17064.0
2020-04-27 11:30:00,150.61,151.72,150.58,151.05,35113.0,150.61,151.72,150.58,151.05,35113.0
2020-04-27 12:00:00,151.23,152.23,150.85,151.97,32809.0,151.23,152.23,150.85,151.97,32809.0
2020-04-27 12:30:00,151.82,152.8,151.82,152.62,19949.0,151.82,152.8,151.82,152.62,19949.0
2020-04-27 13:00:00,152.65,152.72,151.35,152.54,42651.0,152.65,152.72,151.35,152.54,42651.0
2020-04-27 13:30:00,152.42,152.69,151.97,152.42,32993.0,152.42,152.69,151.97,152.42,32993.0
2020-04-27 14:00:00,152.41,152.79,152.21,152.28,18472.0,152.41,152.79,152.21,152.28,18472.0
2020-04-27 14:30:00,152.15,152.62,151.84,152.42,25205.0,152.15,152.62,151.84,152.42,25205.0
2020-04-27 15:00:00,152.42,152.65,151.33,151.8,34851.0,152.42,152.65,151.33,151.8,34851.0
2020-04-27 15:30:00,151.7,152.65,151.68,151.99,76468.0,151.7,152.65,151.68,151.99,76468.0
2020-04-28 09:30:00,154.91,156.24,152.35,152.35,23598.0,154.91,156.24,152.35,152.35,23598.0
2020-04-28 10:00:00,152.71,153.91,151.94,152.64,35897.0,152.71,153.91,151.94,152.64,35897.0
2020-04-28 10:30:00,152.77,152.77,147.42,147.43,28541.0,152.77,152.77,147.42,147.43,28541.0
2020-04-28 11:00:00,147.54,151.15,147.44,151.04,15270.0,147.54,151.15,147.44,151.04,15270.0
2020-04-28 11:30:00,151.11,151.98,150.96,151.44,22506.0,151.11,151.98,150.96,151.44,22506.0
2020-04-28 12:00:00,151.72,152.2,151.19,152.16,33299.0,151.72,152.2,151.19,152.16,33299.0
2020-04-28 12:30:00,152.0,152.83,151.88,152.28,18631.0,152.0,152.83,151.88,152.28,18631.0
2020-04-28 13:00:00,152.5,153.68,152.36,153.5,13810.0,152.5,153.68,152.36,153.5,13810.0
2020-04-28 13:30:00,153.5,154.32,153.39,154.03,22151.0,153.5,154.32,153.39,154.03,22151.0
2020-04-28 14:00:00,154.12,155.27,153.91,154.31,22007.0,154.12,155.27,153.91,154.31,22007.0
2020-04-28 14:30:00,154.5,155.28,154.12,155.02,51822.0,154.5,155.28,154.12,155.02,51822.0
2020-04-28 15:00:00,155.1,155.41,154.73,154.95,59836.0,155.1,155.41,154.73,154.95,59836.0
2020-04-28 15:30:00,155.03,155.29,153.56,154.74,153397.0,155.03,155.29,153.56,154.74,153397.0
2020-04-29 09:30:00,158.4,163.35,158.05,163.05,59545.0,158.4,163.35,158.05,163.05,59545.0
2020-04-29 10:00:00,163.09,165.74,161.93,165.64,78630.0,163.09,165.74,161.93,165.64,78630.0
2020-04-29 10:30:00,165.53,168.49,165.46,168.11,58925.0,165.53,168.49,165.46,168.11,58925.0
2020-04-29 11:00:00,168.09,169.49,167.35,169.3,64054.0,168.09,169.49,167.35,169.3,64054.0
2020-04-29 11:30:00,169.35,169.9,168.31,169.02,76713.0,169.35,169.9,168.31,169.02,76713.0
2020-04-29 12:00:00,168.9,168.99,167.12,168.65,84042.0,168.9,168.99,167.12,168.65,84042.0
2020-04-29 12:30:00,168.65,169.44,168.34,168.64,41950.0,168.65,169.44,168.34,168.64,41950.0
2020-04-29 13:00:00,168.86,169.49,168.7,168.78,39694.0,168.86,169.49,168.7,168.78,39694.0
2020-04-29 13:30:00,168.77,168.88,167.14,167.6,32641.0,168.77,168.88,167.14,167.6,32641.0
2020-04-29 14:00:00,167.61,168.31,166.59,166.87,38761.0,167.61,168.31,166.59,166.87,38761.0
2020-04-29 14:30:00,166.71,168.65,166.12,168.65,31748.0,166.71,168.65,166.12,168.65,31748.0
2020-04-29 15:00:00,168.66,170.29,168.41,170.13,65460.0,168.66,170.29,168.41,170.13,65460.0
2020-04-29 15:30:00,170.18,170.29,169.15,169.72,167994.0,170.18,170.29,169.15,169.72,167994.0
2020-04-30 09:30:00,168.81,172.73,166.15,172.42,36087.0,168.81,172.73,166.15,172.42,36087.0
2020-04-30 10:00:00,172.54,172.56,171.25,172.53,32963.0,172.54,172.56,171.25,172.53,32963.0
2020-04-30 10:30:00,172.64,173.25,170.81,171.38,53971.0,172.64,173.25,170.81,171.38,53971.0
2020-04-30 11:00:00,171.49,172.34,171.35,171.91,17858.0,171.49,172.34,171.35,171.91,17858.0
2020-04-30 11:30:00,171.89,173.3,171.51,172.05,22437.0,171.89,173.3,171.51,172.05,22437.0
2020-04-30 12:00:00,171.89,172.45,171.1,171.15,66397.0,171.89,172.45,171.1,171.15,66397.0
2020-04-30 12:30:00,171.32,171.39,168.19,168.45,82807.0,171.32,171.39,168.19,168.45,82807.0
2020-04-30 13:00:00,168.19,169.49,168.1,169.02,48428.0,168.19,169.49,168.1,169.02,48428.0
2020-04-30 13:30:00,168.9,169.29,168.01,168.49,31616.0,168.9,169.29,168.01,168.49,31616.0
2020-04-30 14:00:00,168.47,169.23,168.35,168.75,31190.0,168.47,169.23,168.35,168.75,31190.0
2020-04-30 14:30:00,168.99,169.01,167.64,167.9,97505.0,168.99,169.01,167.64,167.9,97505.0
2020-04-30 15:00:00,168.29,169.43,168.09,169.42,138859.0,168.29,169.43,168.09,169.42,138859.0
2020-04-30 15:30:00,169.49,170.07,168.42,168.63,101889.0,169.49,170.07,168.42,168.63,101889.0
2020-05-01 09:30:00,163.52,165.0,156.8,157.59,204381.0,163.52,165.0,156.8,157.59,204381.0
2020-05-01 10:00:00,157.67,158.28,154.29,157.67,157288.0,157.67,158.28,154.29,157.67,157288.0
2020-05-01 10:30:00,157.78,164.39,157.51,163.18,77942.0,157.78,164.39,157.51,163.18,77942.0
2020-05-01 11:00:00,162.68,162.68,160.81,161.8,22861.0,162.68,162.68,160.81,161.8,22861.0
2020-05-01 11:30:00,161.27,161.27,159.08,160.12,16388.0,161.27,161.27,159.08,160.12,16388.0
2020-05-01 12:00:00,160.44,162.2,159.3,160.36,43359.0,160.44,162.2,159.3,160.36,43359.0
2020-05-01 12:30:00,160.56,161.66,160.13,160.79,45696.0,160.56,161.66,160.13,160.79,45696.0
2020-05-01 13:00:00,160.56,161.06,159.22,159.72,20852.0,160.56,161.06,159.22,159.72,20852.0
2020-05-01 13:30:00,159.69,160.43,158.94,159.22,42592.0,159.69,160.43,158.94,159.22,42592.0
2020-05-01 14:00:00,159.4,160.61,159.27,159.72,25612.0,159.4,160.61,159.27,159.72,25612.0
2020-05-01 14:30:00,159.66,159.75,158.47,159.44,63724.0,159.66,159.75,158.47,159.44,63724.0
2020-05-01 15:00:00,159.34,159.78,158.6,158.67,62295.0,159.34,159.78,158.6,158.67,62295.0
2020-05-01 15:30:00,158.67,160.73,158.01,160.6,157316.0,158.67,160.73,158.01,160.6,157316.0
2020-05-04 09:30:00,158.09,161.73,154.21,159.95,67699.0,158.09,161.73,154.21,159.95,67699.0
2020-05-04 10:00:00,159.88,161.54,158.83,160.15,33072.0,159.88,161.54,158.83,160.15,33072.0
2020-05-04 10:30:00,159.78,161.08,159.49,159.79,18160.0,159.78,161.08,159.49,159.79,18160.0
2020-05-04 11:00:00,159.71,160.73,159.5,160.35,13770.0,159.71,160.73,159.5,160.35,13770.0
2020-05-04 11:30:00,160.32,161.75,160.32,161.45,20712.0,160.32,161.75,160.32,161.45,20712.0
2020-05-04 12:00:00,161.45,161.99,161.2,161.6,21325.0,161.45,161.99,161.2,161.6,21325.0
2020-05-04 12:30:00,161.46,161.6,159.82,160.1,20996.0,161.46,161.6,159.82,160.1,20996.0
2020-05-04 13:00:00,159.72,160.06,158.83,159.68,9536.0,159.72,160.06,158.83,159.68,9536.0
2020-05-04 13:30:00,159.9,160.01,159.38,159.9,10141.0,159.9,160.01,159.38,159.9,10141.0
2020-05-04 14:00:00,159.85,159.85,159.04,159.65,12273.0,159.85,159.85,159.04,159.65,12273.0
2020-05-04 14:30:00,159.81,160.11,159.1,159.91,23430.0,159.81,160.11,159.1,159.91,23430.0
2020-05-04 15:00:00,159.85,160.42,159.44,159.8,33500.0,159.85,160.42,159.44,159.8,33500.0
2020-05-04 15:30:00,159.69,160.01,159.19,159.92,69303.0,159.69,160.01,159.19,159.92,69303.0
2020-05-05 09:30:00,161.15,168.31,161.15,168.31,72430.0,161.15,168.31,161.15,168.31,72430.0
2020-05-05 10:00:00,167.96,169.17,167.24,168.26,44868.0,167.96,169.17,167.24,168.26,44868.0
2020-05-05 10:30:00,168.51,169.38,168.17,169.38,55991.0,168.51,169.38,168.17,169.38,55991.0
2020-05-05 11:00:00,169.5,170.43,168.83,168.92,30326.0,169.5,170.43,168.83,168.92,30326.0
2020-05-05 11:30:00,168.99,170.0,168.99,169.65,16812.0,168.99,170.0,168.99,169.65,16812.0
2020-05-05 12:00:00,169.66,170.0,169.39,169.97,47746.0,169.66,170.0,169.39,169.97,47746.0
2020-05-05 12:30:00,170.0,171.4,169.9,171.4,29231.0,170.0,171.4,169.9,171.4,29231.0
2020-05-05 13:00:00,171.56,171.6,170.31,171.13,29808.0,171.56,171.6,170.31,171.13,29808.0
2020-05-05 13:30:00,171.19,171.47,170.48,170.7,22656.0,171.19,171.47,170.48,170.7,22656.0
2020-05-05 14:00:00,170.72,171.85,170.47,171.72,24891.0,170.72,171.85,170.47,171.72,24891.0
2020-05-05 14:30:00,171.72,172.65,171.62,172.0,46968.0,171.72,172.65,171.62,172.0,46968.0
2020-05-05 15:00:00,171.83,172.07,170.82,171.09,49787.0,171.83,172.07,170.82,171.09,49787.0
2020-05-05 15:30:00,171.09,172.57,170.35,171.66,122940.0,171.09,172.57,170.35,171.66,122940.0
2020-05-06 09:30:00,173.5,178.81,173.28,177.72,148894.0,173.5,178.81,173.28,177.72,148894.0
2020-05-06 10:00:00,177.7,178.44,174.14,174.8,130612.0,177.7,178.44,174.14,174.8,130612.0
2020-05-06 10:30:00,174.95,177.18,174.9,176.09,55310.0,174.95,177.18,174.9,176.09,55310.0
2020-05-06 11:00:00,176.37,176.88,175.33,176.15,45087.0,176.37,176.88,175.33,176.15,45087.0
2020-05-06 11:30:00,176.09,176.77,175.41,176.02,28248.0,176.09,176.77,175.41,176.02,28248.0
2020-05-06 12:00:00,176.04,177.32,175.9,176.93,14755.0,176.04,177.32,175.9,176.93,14755.0
2020-05-06 12:30:00,176.94,178.32,176.82,177.17,21035.0,176.94,178.32,176.82,177.17,21035.0
2020-05-06 13:00:00,177.03,178.53,176.06,178.25,39581.0,177.03,178.53,176.06,178.25,39581.0
2020-05-06 13:30:00,178.23,178.8,177.6,178.47,31282.0,178.23,178.8,177.6,178.47,31282.0
2020-05-06 14:00:00,178.46,179.06,178.02,178.59,41315.0,178.46,179.06,178.02,178.59,41315.0
2020-05-06 14:30:00,178.5,178.5,177.51,177.81,33424.0,178.5,178.5,177.51,177.81,33424.0
2020-05-06 15:00:00,177.81,178.45,176.48,176.69,67450.0,177.81,178.45,176.48,176.69,67450.0
2020-05-06 15:30:00,176.6,176.61,175.1,175.49,90476.0,176.6,176.61,175.1,175.49,90476.0
2020-05-07 09:30:00,180.0,194.97,179.86,191.39,214095.0,180.0,194.97,179.86,191.39,214095.0
2020-05-07 10:00:00,191.39,193.87,190.0,192.5,91105.0,191.39,193.87,190.0,192.5,91105.0
2020-05-07 10:30:00,192.61,193.79,190.31,191.35,63545.0,192.61,193.79,190.31,191.35,63545.0
2020-05-07 11:00:00,191.5,192.67,189.96,190.62,156669.0,191.5,192.67,189.96,190.62,156669.0
2020-05-07 11:30:00,190.53,190.81,189.56,190.17,68998.0,190.53,190.81,189.56,190.17,68998.0
2020-05-07 12:00:00,190.16,190.59,189.75,190.34,56229.0,190.16,190.59,189.75,190.34,56229.0
2020-05-07 12:30:00,190.3,191.47,190.17,190.59,141211.0,190.3,191.47,190.17,190.59,141211.0
2020-05-07 13:00:00,190.71,191.36,190.56,190.93,130223.0,190.71,191.36,190.56,190.93,130223.0
2020-05-07 13:30:00,190.93,192.36,190.25,190.71,81857.0,190.93,192.36,190.25,190.71,81857.0
2020-05-07 14:00:00,190.94,191.44,190.41,191.09,87210.0,190.94,191.44,190.41,191.09,87210.0
2020-05-07 14:30:00,191.09,191.24,189.68,190.51,77564.0,191.09,191.24,189.68,190.51,77564.0
2020-05-07 15:00:00,190.36,190.68,187.97,188.6,61596.0,190.36,190.68,187.97,188.6,61596.0
2020-05-07 15:30:00,188.71,189.35,187.24,188.43,104891.0,188.71,189.35,187.24,188.43,104891.0
2020-05-08 09:30:00,189.02,190.79,185.64,189.02,37358.0,189.02,190.79,185.64,189.02,37358.0
2020-05-08 10:00:00,189.52,189.7,186.7,187.88,136450.0,189.52,189.7,186.7,187.88,136450.0
2020-05-08 10:30:00,187.94,189.3,187.67,188.5,63073.0,187.94,189.3,187.67,188.5,63073.0
2020-05-08 11:00:00,188.5,189.24,187.78,188.38,37069.0,188.5,189.24,187.78,188.38,37069.0
2020-05-08 11:30:00,188.36,188.73,188.36,188.56,34568.0,188.36,188.73,188.36,188.56,34568.0
2020-05-08 12:00:00,188.59,188.86,188.23,188.58,83521.0,188.59,188.86,188.23,188.58,83521.0
2020-05-08 12:30:00,188.58,189.44,188.44,188.5,69185.0,188.58,189.44,188.44,188.5,69185.0
2020-05-08 13:00:00,188.64,188.66,187.84,188.26,18564.0,188.64,188.66,187.84,188.26,18564.0
2020-05-08 13:30:00,188.18,188.18,186.14,186.57,24209.0,188.18,188.18,186.14,186.57,24209.0
2020-05-08 14:00:00,186.59,186.78,185.69,186.69,34496.0,186.59,186.78,185.69,186.69,34496.0
2020-05-08 14:30:00,186.69,186.75,186.01,186.56,27835.0,186.69,186.75,186.01,186.56,27835.0
2020-05-08 15:00:00,186.66,186.66,183.84,184.08,56771.0,186.66,186.66,183.84,184.08,56771.0
2020-05-08 15:30:00,184.18,185.48,183.81,184.09,149722.0,184.18,185.48,183.81,184.09,149722.0
2020-05-11 09:30:00,180.0,183.5,179.14,181.31,109373.0,180.0,183.5,179.14,181.31,109373.0
2020-05-11 10:00:00,181.5,182.81,180.92,182.01,152846.0,181.5,182.81,180.92,182.01,152846.0
2020-05-11 10:30:00,182.03,182.47,181.38,181.67,118003.0,182.03,182.47,181.38,181.67,118003.0
2020-05-11 11:00:00,181.71,183.71,181.48,182.65,97167.0,181.71,183.71,181.48,182.65,97167.0
2020-05-11 11:30:00,182.7,182.7,181.92,182.26,136146.0,182.7,182.7,181.92,182.26,136146.0
2020-05-11 12:00:00,182.27,182.76,182.05,182.49,142932.0,182.27,182.76,182.05,182.49,142932.0
2020-05-11 12:30:00,182.52,183.25,182.29,183.07,66068.0,182.52,183.25,182.29,183.07,66068.0
2020-05-11 13:00:00,183.19,183.92,182.9,182.95,90379.0,183.19,183.92,182.9,182.95,90379.0
2020-05-11 13:30:00,182.99,183.65,182.7,182.91,121462.0,182.99,183.65,182.7,182.91,121462.0
2020-05-11 14:00:00,183.02,183.05,182.49,182.72,58051.0,183.02,183.05,182.49,182.72,58051.0
2020-05-11 14:30:00,182.71,183.22,182.48,182.93,83850.0,182.71,183.22,182.48,182.93,83850.0
2020-05-11 15:00:00,183.03,184.62,182.78,184.42,102477.0,183.03,184.62,182.78,184.42,102477.0
2020-05-11 15:30:00,184.41,185.24,183.56,183.58,100390.0,184.41,185.24,183.56,183.58,100390.0
2020-05-12 09:30:00,184.2,184.44,175.32,177.7,129706.0,184.2,184.44,175.32,177.7,129706.0
2020-05-12 10:00:00,177.79,179.52,176.34,178.91,51456.0,177.79,179.52,176.34,178.91,51456.0
2020-05-12 10:30:00,179.18,181.99,179.17,181.55,37747.0,179.18,181.99,179.17,181.55,37747.0
2020-05-12 11:00:00,181.44,182.75,181.44,181.88,19396.0,181.44,182.75,181.44,181.88,19396.0
2020-05-12 11:30:00,182.0,183.52,181.53,183.52,21304.0,182.0,183.52,181.53,183.52,21304.0
2020-05-12 12:00:00,183.53,184.25,183.53,184.1,19040.0,183.53,184.25,183.53,184.1,19040.0
2020-05-12 12:30:00,184.04,184.66,183.53,184.36,14874.0,184.04,184.66,183.53,184.36,14874.0
2020-05-12 13:00:00,184.47,184.47,182.84,183.03,15788.0,184.47,184.47,182.84,183.03,15788.0
2020-05-12 13:30:00,182.92,185.35,182.92,185.34,45666.0,182.92,185.35,182.92,185.34,45666.0
2020-05-12 14:00:00,185.32,185.88,183.28,183.84,56483.0,185.32,185.88,183.28,183.84,56483.0
2020-05-12 14:30:00,183.65,184.32,182.75,182.93,23089.0,183.65,184.32,182.75,182.93,23089.0
2020-05-12 15:00:00,182.93,183.13,180.53,180.53,44761.0,182.93,183.13,180.53,180.53,44761.0
2020-05-12 15:30:00,180.59,181.04,178.67,179.29,151755.0,180.59,181.04,178.67,179.29,151755.0
2020-05-13 09:30:00,179.37,180.84,173.66,180.48,26021.0,179.37,180.84,173.66,180.48,26021.0
2020-05-13 10:00:00,179.93,182.73,179.01,179.48,42138.0,179.93,182.73,179.01,179.48,42138.0
2020-05-13 10:30:00,179.21,180.12,177.83,177.83,56019.0,179.21,180.12,177.83,177.83,56019.0
2020-05-13 11:00:00,178.06,178.72,176.1,176.51,51469.0,178.06,178.72,176.1,176.51,51469.0
2020-05-13 11:30:00,176.59,176.88,173.66,174.25,28715.0,176.59,176.88,173.66,174.25,28715.0
2020-05-13 12:00:00,174.26,174.68,170.05,173.19,108128.0,174.26,174.68,170.05,173.19,108128.0
2020-05-13 12:30:00,173.28,174.38,172.23,173.85,28495.0,173.28,174.38,172.23,173.85,28495.0
2020-05-13 13:00:00,173.62,173.87,171.73,173.87,16005.0,173.62,173.87,171.73,173.87,16005.0
2020-05-13 13:30:00,173.9,174.46,173.26,173.26,13018.0,173.9,174.46,173.26,173.26,13018.0
2020-05-13 14:00:00,173.01,174.87,172.21,174.11,15985.0,173.01,174.87,172.21,174.11,15985.0
2020-05-13 14:30:00,174.18,174.59,173.09,173.1,22219.0,174.18,174.59,173.09,173.1,22219.0
2020-05-13 15:00:00,173.55,175.14,173.23,175.14,36529.0,173.55,175.14,173.23,175.14,36529.0
2020-05-13 15:30:00,174.96,176.53,174.42,175.97,63196.0,174.96,176.53,174.42,175.97,63196.0
2020-05-14 09:30:00,173.58,174.51,167.65,169.86,51823.0,173.58,174.51,167.65,169.86,51823.0
2020-05-14 10:00:00,169.84,172.13,169.37,170.9,15746.0,169.84,172.13,169.37,170.9,15746.0
2020-05-14 10:30:00,170.25,173.77,170.18,173.77,19906.0,170.25,173.77,170.18,173.77,19906.0
2020-05-14 11:00:00,174.0,176.93,173.99,175.58,22833.0,174.0,176.93,173.99,175.58,22833.0
2020-05-14 11:30:00,175.41,175.75,173.75,173.86,10631.0,175.41,175.75,173.75,173.86,10631.0
2020-05-14 12:00:00,173.92,175.4,173.83,174.84,10529.0,173.92,175.4,173.83,174.84,10529.0
2020-05-14 12:30:00,174.94,177.98,174.93,177.52,16540.0,174.94,177.98,174.93,177.52,16540.0
2020-05-14 13:00:00,177.92,179.02,176.9,178.88,18238.0,177.92,179.02,176.9,178.88,18238.0
2020-05-14 13:30:00,178.76,179.02,177.31,177.31,20204.0,178.76,179.02,177.31,177.31,20204.0
2020-05-14 14:00:00,177.14,179.58,176.59,179.08,27186.0,177.14,179.58,176.59,179.08,27186.0
2020-05-14 14:30:00,179.18,179.33,177.87,179.08,47007.0,179.18,179.33,177.87,179.08,47007.0
2020-05-14 15:00:00,178.97,179.73,178.65,179.64,25597.0,178.97,179.73,178.65,179.64,25597.0
2020-05-14 15:30:00,179.76,181.17,179.33,181.17,78536.0,179.76,181.17,179.33,181.17,78536.0
2020-05-15 09:30:00,179.86,185.78,178.65,185.39,50478.0,179.86,185.78,178.65,185.39,50478.0
2020-05-15 10:00:00,185.49,186.47,182.85,183.87,45420.0,185.49,186.47,182.85,183.87,45420.0
2020-05-15 10:30:00,184.53,187.2,183.95,185.7,59020.0,184.53,187.2,183.95,185.7,59020.0
2020-05-15 11:00:00,185.33,186.18,184.56,185.48,20463.0,185.33,186.18,184.56,185.48,20463.0
2020-05-15 11:30:00,185.46,186.37,184.83,186.24,14412.0,185.46,186.37,184.83,186.24,14412.0
2020-05-15 12:00:00,186.11,186.63,185.72,185.92,15562.0,186.11,186.63,185.72,185.92,15562.0
2020-05-15 12:30:00,185.83,186.66,185.56,186.3,15630.0,185.83,186.66,185.56,186.3,15630.0
2020-05-15 13:00:00,186.44,187.47,186.11,186.37,12417.0,186.44,187.47,186.11,186.37,12417.0
2020-05-15 13:30:00,186.41,186.5,184.94,185.1,14261.0,186.41,186.5,184.94,185.1,14261.0
2020-05-15 14:00:00,185.18,186.36,185.18,186.33,19008.0,185.18,186.36,185.18,186.33,19008.0
2020-05-15 14:30:00,186.29,186.29,184.31,184.31,30435.0,186.29,186.29,184.31,184.31,30435.0
2020-05-15 15:00:00,184.12,185.09,184.1,184.38,26513.0,184.12,185.09,184.1,184.38,26513.0
2020-05-15 15:30:00,184.49,184.5,182.65,183.66,98616.0,184.49,184.5,182.65,183.66,98616.0
2020-05-18 09:30:00,189.9,193.98,188.07,190.09,44658.0,189.9,193.98,188.07,190.09,44658.0
2020-05-18 10:00:00,189.77,190.78,187.82,189.83,39573.0,189.77,190.78,187.82,189.83,39573.0
2020-05-18 10:30:00,189.64,189.84,188.67,189.38,18407.0,189.64,189.84,188.67,189.38,18407.0
2020-05-18 11:00:00,189.18,190.3,188.58,189.51,15431.0,189.18,190.3,188.58,189.51,15431.0
2020-05-18 11:30:00,189.15,192.13,189.14,191.93,47808.0,189.15,192.13,189.14,191.93,47808.0
2020-05-18 12:00:00,192.28,192.29,189.78,190.39,13789.0,192.28,192.29,189.78,190.39,13789.0
2020-05-18 12:30:00,190.49,190.49,188.31,188.41,13922.0,190.49,190.49,188.31,188.41,13922.0
2020-05-18 13:00:00,188.3,189.55,188.29,189.44,7695.0,188.3,189.55,188.29,189.44,7695.0
2020-05-18 13:30:00,189.37,189.64,186.38,186.91,22182.0,189.37,189.64,186.38,186.91,22182.0
2020-05-18 14:00:00,187.05,187.43,186.8,187.01,8097.0,187.05,187.43,186.8,187.01,8097.0
2020-05-18 14:30:00,187.5,188.0,186.72,187.6,14970.0,187.5,188.0,186.72,187.6,14970.0
2020-05-18 15:00:00,187.45,187.79,186.81,187.33,18879.0,187.45,187.79,186.81,187.33,18879.0
2020-05-18 15:30:00,187.43,188.38,187.43,188.02,75188.0,187.43,188.38,187.43,188.02,75188.0
2020-05-19 09:30:00,187.65,191.15,187.65,190.89,18938.0,187.65,191.15,187.65,190.89,18938.0
2020-05-19 10:00:00,190.97,191.79,190.21,190.56,11376.0,190.97,191.79,190.21,190.56,11376.0
2020-05-19 10:30:00,190.73,191.85,189.67,191.44,14173.0,190.73,191.85,189.67,191.44,14173.0
2020-05-19 11:00:00,191.12,192.15,190.78,191.78,11436.0,191.12,192.15,190.78,191.78,11436.0
2020-05-19 11:30:00,192.03,192.14,191.14,191.28,15903.0,192.03,192.14,191.14,191.28,15903.0
2020-05-19 12:00:00,191.55,191.58,190.7,191.23,11436.0,191.55,191.58,190.7,191.23,11436.0
2020-05-19 12:30:00,191.21,191.75,190.75,191.37,14863.0,191.21,191.75,190.75,191.37,14863.0
2020-05-19 13:00:00,191.24,192.88,191.13,192.6,15435.0,191.24,192.88,191.13,192.6,15435.0
2020-05-19 13:30:00,192.6,192.89,192.43,192.75,15789.0,192.6,192.89,192.43,192.75,15789.0
2020-05-19 14:00:00,192.75,193.87,192.5,193.38,22009.0,192.75,193.87,192.5,193.38,22009.0
2020-05-19 14:30:00,193.27,193.54,191.01,191.08,47133.0,193.27,193.54,191.01,191.08,47133.0
2020-05-19 15:00:00,191.11,191.85,190.61,191.28,44893.0,191.11,191.85,190.61,191.28,44893.0
2020-05-19 15:30:00,191.28,191.39,188.55,188.66,61038.0,191.28,191.39,188.55,188.66,61038.0
2020-05-20 09:30:00,192.0,194.94,190.12,194.76,22708.0,192.0,194.94,190.12,194.76,22708.0
2020-05-20 10:00:00,194.58,195.18,193.55,193.83,25047.0,194.58,195.18,193.55,193.83,25047.0
2020-05-20 10:30:00,193.84,194.45,193.06,193.06,11579.0,193.84,194.45,193.06,193.06,11579.0
2020-05-20 11:00:00,192.92,193.86,192.51,193.62,8233.0,192.92,193.86,192.51,193.62,8233.0
2020-05-20 11:30:00,193.41,193.61,192.55,192.56,8787.0,193.41,193.61,192.55,192.56,8787.0
2020-05-20 12:00:00,192.77,192.77,190.35,190.68,6280.0,192.77,192.77,190.35,190.68,6280.0
2020-05-20 12:30:00,190.84,190.84,188.96,190.55,11688.0,190.84,190.84,188.96,190.55,11688.0
2020-05-20 13:00:00,190.82,191.18,190.26,190.44,7589.0,190.82,191.18,190.26,190.44,7589.0
2020-05-20 13:30:00,190.6,191.31,190.17,190.24,7244.0,190.6,191.31,190.17,190.24,7244.0
2020-05-20 14:00:00,190.01,190.67,189.34,189.49,7411.0,190.01,190.67,189.34,189.49,7411.0
2020-05-20 14:30:00,189.34,190.84,189.26,190.73,20564.0,189.34,190.84,189.26,190.73,20564.0
2020-05-20 15:00:00,190.64,190.87,190.09,190.58,10390.0,190.64,190.87,190.09,190.58,10390.0
2020-05-20 15:30:00,190.51,190.92,190.0,190.81,41214.0,190.51,190.92,190.0,190.81,41214.0
2020-05-21 09:30:00,190.94,192.33,188.91,190.08,14244.0,190.94,192.33,188.91,190.08,14244.0
2020-05-21 10:00:00,190.98,191.86,189.8,191.3,8357.0,190.98,191.86,189.8,191.3,8357.0
2020-05-21 10:30:00,191.08,191.08,189.55,190.61,11815.0,191.08,191.08,189.55,190.61,11815.0
2020-05-21 11:00:00,190.36,190.42,187.88,188.43,14066.0,190.36,190.42,187.88,188.43,14066.0
2020-05-21 11:30:00,188.43,189.51,188.43,189.06,20947.0,188.43,189.51,188.43,189.06,20947.0
2020-05-21 12:00:00,189.18,189.81,189.16,189.23,15604.0,189.18,189.81,189.16,189.23,15604.0
2020-05-21 12:30:00,189.29,189.69,188.79,189.06,10813.0,189.29,189.69,188.79,189.06,10813.0
2020-05-21 13:00:00,189.14,191.29,188.57,191.12,8788.0,189.14,191.29,188.57,191.12,8788.0
2020-05-21 13:30:00,191.26,192.83,191.18,192.46,6946.0,191.26,192.83,191.18,192.46,6946.0
2020-05-21 14:00:00,192.35,192.76,191.86,192.05,7110.0,192.35,192.76,191.86,192.05,7110.0
2020-05-21 14:30:00,191.93,191.94,190.68,191.44,6894.0,191.93,191.94,190.68,191.44,6894.0
2020-05-21 15:00:00,191.52,192.48,191.41,191.9,13519.0,191.52,192.48,191.41,191.9,13519.0
2020-05-21 15:30:00,191.88,191.88,190.53,190.56,38796.0,191.88,191.88,190.53,190.56,38796.0
2020-05-22 09:30:00,191.18,194.08,190.03,194.08,19404.0,191.18,194.08,190.03,194.08,19404.0
2020-05-22 10:00:00,193.78,194.18,191.68,193.17,18413.0,193.78,194.18,191.68,193.17,18413.0
2020-05-22 10:30:00,192.93,194.27,192.77,193.11,27570.0,192.93,194.27,192.77,193.11,27570.0
2020-05-22 11:00:00,193.19,194.61,193.11,194.15,12421.0,193.19,194.61,193.11,194.15,12421.0
2020-05-22 11:30:00,194.55,194.98,194.03,194.78,12326.0,194.55,194.98,194.03,194.78,12326.0
2020-05-22 12:00:00,194.93,195.48,194.27,195.05,19585.0,194.93,195.48,194.27,195.05,19585.0
2020-05-22 12:30:00,195.15,195.79,194.65,195.34,17492.0,195.15,195.79,194.65,195.34,17492.0
2020-05-22 13:00:00,195.47,196.5,195.47,195.83,12936.0,195.47,196.5,195.47,195.83,12936.0
2020-05-22 13:30:00,195.75,196.18,195.01,195.43,24255.0,195.75,196.18,195.01,195.43,24255.0
2020-05-22 14:00:00,195.2,195.73,194.86,195.12,13007.0,195.2,195.73,194.86,195.12,13007.0
2020-05-22 14:30:00,195.18,196.18,195.18,195.57,11632.0,195.18,196.18,195.18,195.57,11632.0
2020-05-22 15:00:00,195.51,195.7,194.15,194.19,14047.0,195.51,195.7,194.15,194.19,14047.0
2020-05-22 15:30:00,194.33,194.97,193.6,194.25,54123.0,194.33,194.97,193.6,194.25,54123.0
2020-05-26 09:30:00,197.84,200.78,195.68,197.17,59676.0,197.84,200.78,195.68,197.17,59676.0
2020-05-26 10:00:00,197.34,199.77,197.34,199.06,20466.0,197.34,199.77,197.34,199.06,20466.0
2020-05-26 10:30:00,198.87,199.1,196.38,197.56,38840.0,198.87,199.1,196.38,197.56,38840.0
2020-05-26 11:00:00,197.41,197.41,193.15,193.64,26034.0,197.41,197.41,193.15,193.64,26034.0
2020-05-26 11:30:00,193.67,193.84,191.53,193.22,11055.0,193.67,193.84,191.53,193.22,11055.0
2020-05-26 12:00:00,193.53,194.72,193.45,194.03,13042.0,193.53,194.72,193.45,194.03,13042.0
2020-05-26 12:30:00,194.0,194.33,192.5,193.53,9789.0,194.0,194.33,192.5,193.53,9789.0
2020-05-26 13:00:00,192.99,194.04,192.99,194.03,6629.0,192.99,194.04,192.99,194.03,6629.0
2020-05-26 13:30:00,193.71,194.07,192.5,192.69,14720.0,193.71,194.07,192.5,192.69,14720.0
2020-05-26 14:00:00,192.57,193.35,192.2,192.69,21226.0,192.57,193.35,192.2,192.69,21226.0
2020-05-26 14:30:00,192.8,193.07,191.24,191.5,20383.0,192.8,193.07,191.24,191.5,20383.0
2020-05-26 15:00:00,191.46,192.28,191.11,191.9,11880.0,191.46,192.28,191.11,191.9,11880.0
2020-05-26 15:30:00,191.81,192.11,189.81,190.27,56647.0,191.81,192.11,189.81,190.27,56647.0
2020-05-27 09:30:00,191.34,193.13,186.37,186.48,54082.0,191.34,193.13,186.37,186.48,54082.0
2020-05-27 10:00:00,187.68,188.99,186.86,187.37,21745.0,187.68,188.99,186.86,187.37,21745.0
2020-05-27 10:30:00,187.34,187.62,181.74,183.7,30440.0,187.34,187.62,181.74,183.7,30440.0
2020-05-27 11:00:00,183.36,184.86,182.23,184.75,13039.0,183.36,184.86,182.23,184.75,13039.0
2020-05-27 11:30:00,184.75,186.14,183.27,185.26,10485.0,184.75,186.14,183.27,185.26,10485.0
2020-05-27 12:00:00,185.6,187.37,185.59,186.13,7520.0,185.6,187.37,185.59,186.13,7520.0
2020-05-27 12:30:00,186.51,187.45,186.19,187.31,3422.0,186.51,187.45,186.19,187.31,3422.0
2020-05-27 13:00:00,187.08,187.56,186.79,187.41,4599.0,187.08,187.56,186.79,187.41,4599.0
2020-05-27 13:30:00,187.45,188.09,186.38,188.08,5604.0,187.45,188.09,186.38,188.08,5604.0
2020-05-27 14:00:00,188.19,190.11,188.13,190.06,16965.0,188.19,190.11,188.13,190.06,16965.0
2020-05-27 14:30:00,190.22,191.25,190.08,191.15,8988.0,190.22,191.25,190.08,191.15,8988.0
2020-05-27 15:00:00,191.08,191.88,190.93,191.82,31229.0,191.08,191.88,190.93,191.82,31229.0
2020-05-27 15:30:00,191.96,193.99,191.81,193.66,37193.0,191.96,193.99,191.81,193.66,37193.0
2020-05-28 09:30:00,191.98,195.69,191.56,193.69,76577.0,191.98,195.69,191.56,193.69,76577.0
2020-05-28 10:00:00,193.52,197.18,193.01,196.97,27474.0,193.52,197.18,193.01,196.97,27474.0
2020-05-28 10:30:00,197.16,198.31,196.65,197.44,22390.0,197.16,198.31,196.65,197.44,22390.0
2020-05-28 11:00:00,197.39,197.79,194.78,194.96,32719.0,197.39,197.79,194.78,194.96,32719.0
2020-05-28 11:30:00,194.98,194.98,192.84,194.97,24535.0,194.98,194.98,192.84,194.97,24535.0
2020-05-28 12:00:00,195.22,196.56,193.87,195.88,33774.0,195.22,196.56,193.87,195.88,33774.0
2020-05-28 12:30:00,196.12,196.56,195.38,195.99,3330.0,196.12,196.56,195.38,195.99,3330.0
2020-05-28 13:00:00,195.98,196.73,195.66,196.57,4332.0,195.98,196.73,195.66,196.57,4332.0
2020-05-28 13:30:00,196.39,197.25,194.98,195.46,14759.0,196.39,197.25,194.98,195.46,14759.0
2020-05-28 14:00:00,195.39,195.68,193.61,193.61,9040.0,195.39,195.68,193.61,193.61,9040.0
2020-05-28 14:30:00,193.53,194.61,193.0,194.08,11052.0,193.53,194.61,193.0,194.08,11052.0
2020-05-28 15:00:00,194.08,194.37,192.89,193.11,17422.0,194.08,194.37,192.89,193.11,17422.0
2020-05-28 15:30:00,192.88,193.16,191.58,192.19,60506.0,192.88,193.16,191.58,192.19,60506.0
2020-05-29 09:30:00,193.09,194.72,190.87,193.82,40580.0,193.09,194.72,190.87,193.82,40580.0
2020-05-29 10:00:00,193.3,194.64,192.05,194.04,25149.0,193.3,194.64,192.05,194.04,25149.0
2020-05-29 10:30:00,193.71,196.18,193.4,194.28,12721.0,193.71,196.18,193.4,194.28,12721.0
2020-05-29 11:00:00,194.57,195.61,193.93,194.88,13909.0,194.57,195.61,193.93,194.88,13909.0
2020-05-29 11:30:00,194.87,197.36,194.8,196.2,18871.0,194.87,197.36,194.8,196.2,18871.0
2020-05-29 12:00:00,196.44,196.92,195.43,196.12,9734.0,196.44,196.92,195.43,196.12,9734.0
2020-05-29 12:30:00,196.15,196.15,194.19,195.65,12108.0,196.15,196.15,194.19,195.65,12108.0
2020-05-29 13:00:00,195.47,196.22,195.12,196.22,9724.0,195.47,196.22,195.12,196.22,9724.0
2020-05-29 13:30:00,195.76,195.89,193.96,194.65,12315.0,195.76,195.89,193.96,194.65,12315.0
2020-05-29 14:00:00,194.41,196.66,194.36,196.56,13257.0,194.41,196.66,194.36,196.56,13257.0
2020-05-29 14:30:00,196.3,196.82,194.46,196.79,8733.0,196.3,196.82,194.46,196.79,8733.0
2020-05-29 15:00:00,196.81,197.2,195.99,196.78,13345.0,196.81,197.2,195.99,196.78,13345.0
2020-05-29 15:30:00,196.71,200.0,196.66,199.67,72302.0,196.71,200.0,196.66,199.67,72302.0
2020-06-01 09:30:00,200.74,209.69,200.01,203.09,131894.0,200.74,209.69,200.01,203.09,131894.0
2020-06-01 10:00:00,202.85,204.55,202.72,204.52,30212.0,202.85,204.55,202.72,204.52,30212.0
2020-06-01 10:30:00,204.26,205.23,203.0,204.72,35200.0,204.26,205.23,203.0,204.72,35200.0
2020-06-01 11:00:00,204.72,206.5,204.36,205.3,26916.0,204.72,206.5,204.36,205.3,26916.0
2020-06-01 11:30:00,205.67,208.86,205.67,207.15,31050.0,205.67,208.86,205.67,207.15,31050.0
2020-06-01 12:00:00,207.3,209.25,206.53,209.02,37954.0,207.3,209.25,206.53,209.02,37954.0
2020-06-01 12:30:00,208.97,211.27,208.6,210.39,42121.0,208.97,211.27,208.6,210.39,42121.0
2020-06-01 13:00:00,210.45,212.11,210.33,211.66,57778.0,210.45,212.11,210.33,211.66,57778.0
2020-06-01 13:30:00,211.57,212.11,210.61,211.53,46388.0,211.57,212.11,210.61,211.53,46388.0
2020-06-01 14:00:00,211.4,211.49,210.03,210.58,41814.0,211.4,211.49,210.03,210.58,41814.0
2020-06-01 14:30:00,210.72,211.72,210.63,211.39,46096.0,210.72,211.72,210.63,211.39,46096.0
2020-06-01 15:00:00,211.33,214.78,210.15,214.78,165058.0,211.33,214.78,210.15,214.78,165058.0
2020-06-01 15:30:00,214.8,215.95,212.25,213.66,429510.0,214.8,215.95,212.25,213.66,429510.0
2020-06-02 09:30:00,217.49,218.38,214.11,215.38,133569.0,217.49,218.38,214.11,215.38,133569.0
2020-06-02 10:00:00,215.58,216.39,214.89,215.0,82719.0,215.58,216.39,214.89,215.0,82719.0
2020-06-02 10:30:00,215.01,215.13,208.3,211.46,77787.0,215.01,215.13,208.3,211.46,77787.0
2020-06-02 11:00:00,211.47,211.93,207.51,208.66,217265.0,211.47,211.93,207.51,208.66,217265.0
2020-06-02 11:30:00,208.87,210.66,208.68,209.52,70451.0,208.87,210.66,208.68,209.52,70451.0
2020-06-02 12:00:00,209.27,210.16,208.5,210.16,28786.0,209.27,210.16,208.5,210.16,28786.0
2020-06-02 12:30:00,210.33,211.64,209.0,211.53,39984.0,210.33,211.64,209.0,211.53,39984.0
2020-06-02 13:00:00,211.21,212.88,211.19,212.31,18112.0,211.21,212.88,211.19,212.31,18112.0
2020-06-02 13:30:00,212.3,212.83,211.86,212.08,34937.0,212.3,212.83,211.86,212.08,34937.0
2020-06-02 14:00:00,211.97,212.26,210.95,210.96,31082.0,211.97,212.26,210.95,210.96,31082.0
2020-06-02 14:30:00,210.96,211.19,210.29,210.5,17587.0,210.96,211.19,210.29,210.5,17587.0
2020-06-02 15:00:00,210.57,211.42,210.25,211.18,27512.0,210.57,211.42,210.25,211.18,27512.0
2020-06-02 15:30:00,211.18,211.91,210.78,211.91,81714.0,211.18,211.91,210.78,211.91,81714.0
2020-06-03 09:30:00,212.99,214.68,211.19,213.82,22244.0,212.99,214.68,211.19,213.82,22244.0
2020-06-03 10:00:00,213.46,213.86,210.67,210.94,37120.0,213.46,213.86,210.67,210.94,37120.0
2020-06-03 10:30:00,210.99,211.42,210.02,210.3,17667.0,210.99,211.42,210.02,210.3,17667.0
2020-06-03 11:00:00,210.28,211.06,210.28,210.64,20824.0,210.28,211.06,210.28,210.64,20824.0
2020-06-03 11:30:00,210.67,212.0,210.5,211.44,20043.0,210.67,212.0,210.5,211.44,20043.0
2020-06-03 12:00:00,211.45,211.45,209.3,209.63,16326.0,211.45,211.45,209.3,209.63,16326.0
2020-06-03 12:30:00,209.92,210.17,208.95,209.24,18419.0,209.92,210.17,208.95,209.24,18419.0
2020-06-03 13:00:00,209.05,210.8,208.9,210.37,14150.0,209.05,210.8,208.9,210.37,14150.0
2020-06-03 13:30:00,210.24,210.46,209.68,210.02,8769.0,210.24,210.46,209.68,210.02,8769.0
2020-06-03 14:00:00,210.01,210.88,209.85,209.9,8666.0,210.01,210.88,209.85,209.9,8666.0
2020-06-03 14:30:00,209.79,210.63,209.79,210.52,8261.0,209.79,210.63,209.79,210.52,8261.0
2020-06-03 15:00:00,210.4,210.4,209.3,209.9,29972.0,210.4,210.4,209.3,209.9,29972.0
2020-06-03 15:30:00,209.84,210.55,209.56,210.16,61019.0,209.84,210.55,209.56,210.16,61019.0
2020-06-04 09:30:00,208.2,210.02,207.46,209.24,15263.0,208.2,210.02,207.46,209.24,15263.0
2020-06-04 10:00:00,208.73,211.97,208.73,211.73,23780.0,208.73,211.97,208.73,211.73,23780.0
2020-06-04 10:30:00,211.85,212.59,210.44,210.99,38463.0,211.85,212.59,210.44,210.99,38463.0
2020-06-04 11:00:00,210.56,210.97,207.32,207.7,44003.0,210.56,210.97,207.32,207.7,44003.0
2020-06-04 11:30:00,207.56,210.45,207.39,208.93,18834.0,207.56,210.45,207.39,208.93,18834.0
2020-06-04 12:00:00,209.12,209.32,208.52,208.99,17968.0,209.12,209.32,208.52,208.99,17968.0
2020-06-04 12:30:00,208.83,208.84,207.71,207.91,32542.0,208.83,208.84,207.71,207.91,32542.0
2020-06-04 13:00:00,207.91,208.82,206.92,208.25,13494.0,207.91,208.82,206.92,208.25,13494.0
2020-06-04 13:30:00,208.34,209.43,208.34,208.84,5951.0,208.34,209.43,208.34,208.84,5951.0
2020-06-04 14:00:00,209.03,209.19,208.03,208.06,8587.0,209.03,209.19,208.03,208.06,8587.0
2020-06-04 14:30:00,208.08,208.21,207.22,207.3,35130.0,208.08,208.21,207.22,207.3,35130.0
2020-06-04 15:00:00,207.4,207.82,206.64,207.7,41093.0,207.4,207.82,206.64,207.7,41093.0
2020-06-04 15:30:00,207.67,208.25,206.1,207.11,79416.0,207.67,208.25,206.1,207.11,79416.0
2020-06-05 09:30:00,206.48,212.16,205.0,211.06,62536.0,206.48,212.16,205.0,211.06,62536.0
2020-06-05 10:00:00,210.82,211.31,208.61,210.12,38407.0,210.82,211.31,208.61,210.12,38407.0
2020-06-05 10:30:00,209.53,211.37,209.53,209.93,21876.0,209.53,211.37,209.53,209.93,21876.0
2020-06-05 11:00:00,209.91,210.75,209.35,210.49,9089.0,209.91,210.75,209.35,210.49,9089.0
2020-06-05 11:30:00,210.94,210.94,209.1,210.39,8931.0,210.94,210.94,209.1,210.39,8931.0
2020-06-05 12:00:00,210.57,211.25,210.21,210.77,12974.0,210.57,211.25,210.21,210.77,12974.0
2020-06-05 12:30:00,210.88,211.0,209.87,210.17,5054.0,210.88,211.0,209.87,210.17,5054.0
2020-06-05 13:00:00,210.32,211.09,209.62,210.82,7975.0,210.32,211.09,209.62,210.82,7975.0
2020-06-05 13:30:00,210.92,211.05,209.91,210.39,16968.0,210.92,211.05,209.91,210.39,16968.0
2020-06-05 14:00:00,210.35,210.82,210.1,210.27,18694.0,210.35,210.82,210.1,210.27,18694.0
2020-06-05 14:30:00,210.35,210.75,209.88,210.45,15352.0,210.35,210.75,209.88,210.45,15352.0
2020-06-05 15:00:00,210.48,211.08,209.82,210.97,28870.0,210.48,211.08,209.82,210.97,28870.0
2020-06-05 15:30:00,210.8,212.27,210.28,211.83,96654.0,210.8,212.27,210.28,211.83,96654.0
2020-06-08 09:30:00,211.79,214.5,209.7,210.41,35755.0,211.79,214.5,209.7,210.41,35755.0
2020-06-08 10:00:00,210.99,212.0,209.33,211.83,6686.0,210.99,212.0,209.33,211.83,6686.0
2020-06-08 10:30:00,211.64,213.54,211.61,213.18,17528.0,211.64,213.54,211.61,213.18,17528.0
2020-06-08 11:00:00,213.18,213.77,211.83,213.0,12192.0,213.18,213.77,211.83,213.0,12192.0
2020-06-08 11:30:00,212.85,213.28,212.03,213.07,11987.0,212.85,213.28,212.03,213.07,11987.0
2020-06-08 12:00:00,213.15,213.97,212.65,213.13,21482.0,213.15,213.97,212.65,213.13,21482.0
2020-06-08 12:30:00,213.25,214.66,213.25,214.19,26121.0,213.25,214.66,213.25,214.19,26121.0
2020-06-08 13:00:00,214.2,214.63,213.91,214.02,47795.0,214.2,214.63,213.91,214.02,47795.0
2020-06-08 13:30:00,214.19,214.67,213.91,214.33,25213.0,214.19,214.67,213.91,214.33,25213.0
2020-06-08 14:00:00,214.31,214.69,213.68,214.16,18861.0,214.31,214.69,213.68,214.16,18861.0
2020-06-08 14:30:00,214.14,215.06,213.95,214.36,26182.0,214.14,215.06,213.95,214.36,26182.0
2020-06-08 15:00:00,214.15,214.47,212.25,212.59,26760.0,214.15,214.47,212.25,212.59,26760.0
2020-06-08 15:30:00,212.62,215.05,212.16,214.52,69136.0,212.62,215.05,212.16,214.52,69136.0
2020-06-09 09:30:00,213.62,215.62,211.58,212.46,46863.0,213.62,215.62,211.58,212.46,46863.0
2020-06-09 10:00:00,212.19,212.29,209.05,209.18,44215.0,212.19,212.29,209.05,209.18,44215.0
2020-06-09 10:30:00,208.81,211.42,208.65,211.21,17718.0,208.81,211.42,208.65,211.21,17718.0
2020-06-09 11:00:00,211.41,212.19,209.74,210.2,42030.0,211.41,212.19,209.74,210.2,42030.0
2020-06-09 11:30:00,210.28,210.39,207.53,208.28,10750.0,210.28,210.39,207.53,208.28,10750.0
2020-06-09 12:00:00,208.25,210.04,207.97,209.97,9481.0,208.25,210.04,207.97,209.97,9481.0
2020-06-09 12:30:00,209.95,210.65,209.39,209.79,12632.0,209.95,210.65,209.39,209.79,12632.0
2020-06-09 13:00:00,209.88,210.79,209.8,210.78,9143.0,209.88,210.79,209.8,210.78,9143.0
2020-06-09 13:30:00,210.72,211.92,210.51,211.88,12065.0,210.72,211.92,210.51,211.88,12065.0
2020-06-09 14:00:00,211.88,211.94,210.03,210.62,19691.0,211.88,211.94,210.03,210.62,19691.0
2020-06-09 14:30:00,210.67,210.83,209.59,210.65,20095.0,210.67,210.83,209.59,210.65,20095.0
2020-06-09 15:00:00,210.65,210.9,209.5,209.78,23651.0,210.65,210.9,209.5,209.78,23651.0
2020-06-09 15:30:00,209.77,210.2,207.69,208.26,79398.0,209.77,210.2,207.69,208.26,79398.0
2020-06-10 09:30:00,211.19,212.97,209.81,211.32,17584.0,211.19,212.97,209.81,211.32,17584.0
2020-06-10 10:00:00,211.99,212.75,208.87,209.3,10376.0,211.99,212.75,208.87,209.3,10376.0
2020-06-10 10:30:00,209.28,210.94,209.27,209.53,6246.0,209.28,210.94,209.27,209.53,6246.0
2020-06-10 11:00:00,209.53,212.29,209.52,211.28,5204.0,209.53,212.29,209.52,211.28,5204.0
2020-06-10 11:30:00,211.22,212.98,211.2,212.32,8494.0,211.22,212.98,211.2,212.32,8494.0
2020-06-10 12:00:00,212.94,215.25,212.32,214.97,6277.0,212.94,215.25,212.32,214.97,6277.0
2020-06-10 12:30:00,215.21,215.21,213.26,213.51,5204.0,215.21,215.21,213.26,213.51,5204.0
2020-06-10 13:00:00,213.51,213.51,212.33,212.33,1700.0,213.51,213.51,212.33,212.33,1700.0
2020-06-10 13:30:00,212.23,213.14,211.66,211.94,3322.0,212.23,213.14,211.66,211.94,3322.0
2020-06-10 14:00:00,212.22,213.74,211.52,212.95,43918.0,212.22,213.74,211.52,212.95,43918.0
2020-06-10 14:30:00,213.22,213.22,210.5,210.85,22688.0,213.22,213.22,210.5,210.85,22688.0
2020-06-10 15:00:00,210.46,212.35,209.98,212.15,10878.0,210.46,212.35,209.98,212.15,10878.0
2020-06-10 15:30:00,212.06,212.36,210.63,211.08,64996.0,212.06,212.36,210.63,211.08,64996.0
2020-06-11 09:30:00,205.14,206.2,202.87,204.68,30720.0,205.14,206.2,202.87,204.68,30720.0
2020-06-11 10:00:00,205.06,208.0,204.01,206.68,19061.0,205.06,208.0,204.01,206.68,19061.0
2020-06-11 10:30:00,207.29,208.52,205.49,205.49,14903.0,207.29,208.52,205.49,205.49,14903.0
2020-06-11 11:00:00,205.28,205.46,203.93,204.04,19982.0,205.28,205.46,203.93,204.04,19982.0
2020-06-11 11:30:00,204.02,204.02,200.91,201.88,59528.0,204.02,204.02,200.91,201.88,59528.0
2020-06-11 12:00:00,201.82,201.83,198.68,199.12,44782.0,201.82,201.83,198.68,199.12,44782.0
2020-06-11 12:30:00,199.75,200.87,198.73,198.99,23493.0,199.75,200.87,198.73,198.99,23493.0
2020-06-11 13:00:00,199.24,203.92,199.0,202.47,189463.0,199.24,203.92,199.0,202.47,189463.0
2020-06-11 13:30:00,202.38,205.63,202.03,204.71,48434.0,202.38,205.63,202.03,204.71,48434.0
2020-06-11 14:00:00,204.47,204.47,202.38,202.93,37038.0,204.47,204.47,202.38,202.93,37038.0
2020-06-11 14:30:00,202.96,203.01,200.26,201.16,29921.0,202.96,203.01,200.26,201.16,29921.0
2020-06-11 15:00:00,201.0,203.0,200.64,200.8,47498.0,201.0,203.0,200.64,200.8,47498.0
2020-06-11 15:30:00,200.74,202.32,200.55,200.86,69732.0,200.74,202.32,200.55,200.86,69732.0
2020-06-12 09:30:00,206.95,211.23,204.12,206.13,107729.0,206.95,211.23,204.12,206.13,107729.0
2020-06-12 10:00:00,206.59,207.91,205.9,206.51,16491.0,206.59,207.91,205.9,206.51,16491.0
2020-06-12 10:30:00,206.51,208.23,203.77,203.94,28981.0,206.51,208.23,203.77,203.94,28981.0
2020-06-12 11:00:00,203.97,204.46,200.5,202.58,26737.0,203.97,204.46,200.5,202.58,26737.0
2020-06-12 11:30:00,202.17,203.78,201.57,203.78,44573.0,202.17,203.78,201.57,203.78,44573.0
2020-06-12 12:00:00,203.77,204.36,202.0,202.76,13113.0,203.77,204.36,202.0,202.76,13113.0
2020-06-12 12:30:00,202.43,204.15,202.15,203.79,15905.0,202.43,204.15,202.15,203.79,15905.0
2020-06-12 13:00:00,203.82,203.82,201.7,202.27,12445.0,203.82,203.82,201.7,202.27,12445.0
2020-06-12 13:30:00,201.83,202.01,199.0,199.42,40030.0,201.83,202.01,199.0,199.42,40030.0
2020-06-12 14:00:00,199.43,201.46,199.2,200.59,17571.0,199.43,201.46,199.2,200.59,17571.0
2020-06-12 14:30:00,200.97,201.61,199.65,200.98,10668.0,200.97,201.61,199.65,200.98,10668.0
2020-06-12 15:00:00,201.27,202.26,200.3,200.73,14018.0,201.27,202.26,200.3,200.73,14018.0
2020-06-12 15:30:00,201.18,205.37,200.72,204.3,99848.0,201.18,205.37,200.72,204.3,99848.0
2020-06-15 09:30:00,201.01,204.25,199.45,203.82,45269.0,201.01,204.25,199.45,203.82,45269.0
2020-06-15 10:00:00,202.87,206.0,202.33,204.33,25081.0,202.87,206.0,202.33,204.33,25081.0
2020-06-15 10:30:00,204.58,206.31,204.31,205.6,34232.0,204.58,206.31,204.31,205.6,34232.0
2020-06-15 11:00:00,205.77,206.96,204.83,206.03,28131.0,205.77,206.96,204.83,206.03,28131.0
2020-06-15 11:30:00,205.71,206.6,204.59,205.24,26234.0,205.71,206.6,204.59,205.24,26234.0
2020-06-15 12:00:00,205.1,206.68,205.1,205.92,17647.0,205.1,206.68,205.1,205.92,17647.0
2020-06-15 12:30:00,205.85,205.98,204.74,204.99,14862.0,205.85,205.98,204.74,204.99,14862.0
2020-06-15 13:00:00,205.12,206.81,205.11,205.96,40183.0,205.12,206.81,205.11,205.96,40183.0
2020-06-15 13:30:00,205.84,208.18,205.49,207.38,40266.0,205.84,208.18,205.49,207.38,40266.0
2020-06-15 14:00:00,207.52,209.41,207.52,209.24,13965.0,207.52,209.41,207.52,209.24,13965.0
2020-06-15 14:30:00,209.44,209.97,208.04,208.56,11210.0,209.44,209.97,208.04,208.56,11210.0
2020-06-15 15:00:00,208.34,209.14,208.02,208.22,11567.0,208.34,209.14,208.02,208.22,11567.0
2020-06-15 15:30:00,207.98,209.26,207.21,208.84,32901.0,207.98,209.26,207.21,208.84,32901.0
2020-06-16 09:30:00,215.19,217.11,213.99,216.0,89761.0,215.19,217.11,213.99,216.0,89761.0
2020-06-16 10:00:00,216.13,216.6,214.6,215.58,14118.0,216.13,216.6,214.6,215.58,14118.0
2020-06-16 10:30:00,215.73,215.82,212.02,212.02,25156.0,215.73,215.82,212.02,212.02,25156.0
2020-06-16 11:00:00,211.92,215.06,210.53,215.0,18297.0,211.92,215.06,210.53,215.0,18297.0
2020-06-16 11:30:00,214.63,215.65,213.74,214.43,8201.0,214.63,215.65,213.74,214.43,8201.0
2020-06-16 12:00:00,214.51,214.51,213.05,214.24,6395.0,214.51,214.51,213.05,214.24,6395.0
2020-06-16 12:30:00,214.27,216.06,214.27,215.33,6766.0,214.27,216.06,214.27,215.33,6766.0
2020-06-16 13:00:00,215.74,216.05,215.45,215.45,6049.0,215.74,216.05,215.45,215.45,6049.0
2020-06-16 13:30:00,215.4,215.4,214.0,214.29,7874.0,215.4,215.4,214.0,214.29,7874.0
2020-06-16 14:00:00,214.46,215.69,214.09,214.27,10012.0,214.46,215.69,214.09,214.27,10012.0
2020-06-16 14:30:00,214.4,214.66,213.09,214.34,5500.0,214.4,214.66,213.09,214.34,5500.0
2020-06-16 15:00:00,214.1,214.72,213.2,214.56,10546.0,214.1,214.72,213.2,214.56,10546.0
2020-06-16 15:30:00,214.45,215.65,214.21,215.01,27464.0,214.45,215.65,214.21,215.01,27464.0
2020-06-17 09:30:00,215.74,217.02,214.54,215.52,37145.0,215.74,217.02,214.54,215.52,37145.0
2020-06-17 10:00:00,215.02,216.71,214.52,215.62,37424.0,215.02,216.71,214.52,215.62,37424.0
2020-06-17 10:30:00,215.58,215.58,213.62,213.62,10248.0,215.58,215.58,213.62,213.62,10248.0
2020-06-17 11:00:00,213.67,214.44,212.84,213.65,7041.0,213.67,214.44,212.84,213.65,7041.0
2020-06-17 11:30:00,213.46,214.38,212.3,213.23,6590.0,213.46,214.38,212.3,213.23,6590.0
2020-06-17 12:00:00,213.15,213.93,212.77,213.93,2692.0,213.15,213.93,212.77,213.93,2692.0
2020-06-17 12:30:00,214.33,214.59,213.68,213.86,5006.0,214.33,214.59,213.68,213.86,5006.0
2020-06-17 13:00:00,213.95,214.35,212.73,213.39,7790.0,213.95,214.35,212.73,213.39,7790.0
2020-06-17 13:30:00,213.31,213.91,212.45,213.27,9057.0,213.31,213.91,212.45,213.27,9057.0
2020-06-17 14:00:00,213.37,213.84,213.03,213.69,5488.0,213.37,213.84,213.03,213.69,5488.0
2020-06-17 14:30:00,213.59,214.08,213.42,213.54,4266.0,213.59,214.08,213.42,213.54,4266.0
2020-06-17 15:00:00,213.28,213.68,211.67,211.97,10055.0,213.28,213.68,211.67,211.97,10055.0
2020-06-17 15:30:00,211.81,212.98,211.6,212.6,24421.0,211.81,212.98,211.6,212.6,24421.0
2020-06-18 09:30:00,212.34,214.87,211.17,211.97,29104.0,212.34,214.87,211.17,211.97,29104.0
2020-06-18 10:00:00,211.8,213.65,210.74,211.58,14636.0,211.8,213.65,210.74,211.58,14636.0
2020-06-18 10:30:00,211.27,214.52,211.27,214.46,13004.0,211.27,214.52,211.27,214.46,13004.0
2020-06-18 11:00:00,214.06,214.93,212.67,212.94,23103.0,214.06,214.93,212.67,212.94,23103.0
2020-06-18 11:30:00,212.77,213.0,211.68,211.83,6247.0,212.77,213.0,211.68,211.83,6247.0
2020-06-18 12:00:00,212.01,212.38,211.55,212.14,4517.0,212.01,212.38,211.55,212.14,4517.0
2020-06-18 12:30:00,212.29,212.46,211.79,212.4,4146.0,212.29,212.46,211.79,212.4,4146.0
2020-06-18 13:00:00,212.42,212.57,211.89,212.38,7680.0,212.42,212.57,211.89,212.38,7680.0
2020-06-18 13:30:00,212.45,213.02,212.16,212.28,7867.0,212.45,213.02,212.16,212.28,7867.0
2020-06-18 14:00:00,212.16,212.16,211.41,211.71,6906.0,212.16,212.16,211.41,211.71,6906.0
2020-06-18 14:30:00,211.59,212.25,211.58,211.63,7643.0,211.59,212.25,211.58,211.63,7643.0
2020-06-18 15:00:00,211.35,212.42,211.16,212.42,11888.0,211.35,212.42,211.16,212.42,11888.0
2020-06-18 15:30:00,212.26,213.1,211.69,212.9,37225.0,212.26,213.1,211.69,212.9,37225.0
2020-06-19 09:30:00,215.98,221.58,215.06,219.47,94703.0,215.98,221.58,215.06,219.47,94703.0
2020-06-19 10:00:00,219.08,221.74,219.02,220.69,34978.0,219.08,221.74,219.02,220.69,34978.0
2020-06-19 10:30:00,220.54,221.16,219.77,220.81,22622.0,220.54,221.16,219.77,220.81,22622.0
2020-06-19 11:00:00,220.96,223.32,220.68,223.28,24420.0,220.96,223.32,220.68,223.28,24420.0
2020-06-19 11:30:00,223.06,223.6,222.03,222.9,24892.0,223.06,223.6,222.03,222.9,24892.0
2020-06-19 12:00:00,222.93,223.0,217.75,219.12,21649.0,222.93,223.0,217.75,219.12,21649.0
2020-06-19 12:30:00,219.11,220.11,218.49,220.11,41371.0,219.11,220.11,218.49,220.11,41371.0
2020-06-19 13:00:00,220.0,220.56,217.73,218.1,25138.0,220.0,220.56,217.73,218.1,25138.0
2020-06-19 13:30:00,217.95,219.12,217.23,217.32,13098.0,217.95,219.12,217.23,217.32,13098.0
2020-06-19 14:00:00,217.58,217.84,216.16,216.5,10488.0,217.58,217.84,216.16,216.5,10488.0
2020-06-19 14:30:00,215.98,218.72,215.98,218.58,17289.0,215.98,218.72,215.98,218.58,17289.0
2020-06-19 15:00:00,218.39,220.19,218.34,219.85,19638.0,218.39,220.19,218.34,219.85,19638.0
2020-06-19 15:30:00,219.86,220.14,218.55,219.98,79797.0,219.86,220.14,218.55,219.98,79797.0
2020-06-22 09:30:00,222.08,226.0,221.01,224.28,46744.0,222.08,226.0,221.01,224.28,46744.0
2020-06-22 10:00:00,223.94,225.44,221.42,223.07,26302.0,223.94,225.44,221.42,223.07,26302.0
2020-06-22 10:30:00,223.31,224.0,221.82,222.57,22566.0,223.31,224.0,221.82,222.57,22566.0
2020-06-22 11:00:00,222.43,223.68,221.55,223.6,33866.0,222.43,223.68,221.55,223.6,33866.0
2020-06-22 11:30:00,223.47,223.57,222.26,222.61,7800.0,223.47,223.57,222.26,222.61,7800.0
2020-06-22 12:00:00,223.03,223.65,222.66,223.25,6912.0,223.03,223.65,222.66,223.25,6912.0
2020-06-22 12:30:00,223.15,223.99,223.14,223.59,17396.0,223.15,223.99,223.14,223.59,17396.0
2020-06-22 13:00:00,223.7,224.7,223.03,223.46,36220.0,223.7,224.7,223.03,223.46,36220.0
2020-06-22 13:30:00,223.42,223.53,222.93,223.47,11410.0,223.42,223.53,222.93,223.47,11410.0
2020-06-22 14:00:00,223.28,223.81,222.28,223.31,16524.0,223.28,223.81,222.28,223.31,16524.0
2020-06-22 14:30:00,223.42,224.0,223.11,223.82,14199.0,223.42,224.0,223.11,223.82,14199.0
2020-06-22 15:00:00,223.75,223.99,222.21,222.63,15112.0,223.75,223.99,222.21,222.63,15112.0
2020-06-22 15:30:00,222.76,224.19,221.36,223.87,77356.0,222.76,224.19,221.36,223.87,77356.0
2020-06-23 09:30:00,228.2,228.6,224.5,224.75,55037.0,228.2,228.6,224.5,224.75,55037.0
2020-06-23 10:00:00,225.43,226.61,224.88,225.69,23338.0,225.43,226.61,224.88,225.69,23338.0
2020-06-23 10:30:00,226.06,227.83,225.93,226.56,42211.0,226.06,227.83,225.93,226.56,42211.0
2020-06-23 11:00:00,226.55,229.31,226.21,228.31,16004.0,226.55,229.31,226.21,228.31,16004.0
2020-06-23 11:30:00,228.26,228.4,227.74,228.21,36343.0,228.26,228.4,227.74,228.21,36343.0
2020-06-23 12:00:00,228.49,229.42,228.12,229.28,7144.0,228.49,229.42,228.12,229.28,7144.0
2020-06-23 12:30:00,229.45,229.81,228.33,228.8,10090.0,229.45,229.81,228.33,228.8,10090.0
2020-06-23 13:00:00,228.86,229.31,228.64,229.15,26737.0,228.86,229.31,228.64,229.15,26737.0
2020-06-23 13:30:00,229.15,229.26,228.51,228.53,8505.0,229.15,229.26,228.51,228.53,8505.0
2020-06-23 14:00:00,228.52,228.52,226.52,226.67,18199.0,228.52,228.52,226.52,226.67,18199.0
2020-06-23 14:30:00,226.53,226.98,225.52,225.52,14788.0,226.53,226.98,225.52,225.52,14788.0
2020-06-23 15:00:00,225.5,225.75,224.85,225.35,19876.0,225.5,225.75,224.85,225.35,19876.0
2020-06-23 15:30:00,225.37,226.74,224.98,226.04,45573.0,225.37,226.74,224.98,226.04,45573.0
2020-06-24 09:30:00,225.17,231.17,221.74,222.77,106365.0,225.17,231.17,221.74,222.77,106365.0
2020-06-24 10:00:00,222.3,226.5,222.3,226.5,51871.0,222.3,226.5,222.3,226.5,51871.0
2020-06-24 10:30:00,225.88,226.59,222.73,222.73,37465.0,225.88,226.59,222.73,222.73,37465.0
2020-06-24 11:00:00,222.52,224.19,219.5,220.45,75012.0,222.52,224.19,219.5,220.45,75012.0
2020-06-24 11:30:00,220.98,221.73,218.5,221.59,51792.0,220.98,221.73,218.5,221.59,51792.0
2020-06-24 12:00:00,221.42,222.34,219.01,219.87,35335.0,221.42,222.34,219.01,219.87,35335.0
2020-06-24 12:30:00,220.21,221.47,218.7,221.47,22494.0,220.21,221.47,218.7,221.47,22494.0
2020-06-24 13:00:00,221.58,221.8,220.77,221.3,33098.0,221.58,221.8,220.77,221.3,33098.0
2020-06-24 13:30:00,221.0,221.14,218.03,218.75,26666.0,221.0,221.14,218.03,218.75,26666.0
2020-06-24 14:00:00,218.63,219.12,217.38,218.97,30179.0,218.63,219.12,217.38,218.97,30179.0
2020-06-24 14:30:00,218.76,218.76,216.63,217.28,18131.0,218.76,218.76,216.63,217.28,18131.0
2020-06-24 15:00:00,217.37,219.19,217.37,218.54,26071.0,217.37,219.19,217.37,218.54,26071.0
2020-06-24 15:30:00,218.76,220.15,218.12,219.08,118451.0,218.76,220.15,218.12,219.08,118451.0
2020-06-25 09:30:00,220.15,224.17,219.18,221.09,27754.0,220.15,224.17,219.18,221.09,27754.0
2020-06-25 10:00:00,220.99,222.97,220.22,222.01,12909.0,220.99,222.97,220.22,222.01,12909.0
2020-06-25 10:30:00,221.46,222.03,219.5,219.99,20880.0,221.46,222.03,219.5,219.99,20880.0
2020-06-25 11:00:00,219.91,221.86,219.75,220.1,9375.0,219.91,221.86,219.75,220.1,9375.0
2020-06-25 11:30:00,220.19,222.4,219.85,221.7,12958.0,220.19,222.4,219.85,221.7,12958.0
2020-06-25 12:00:00,222.03,223.95,222.02,222.47,11582.0,222.03,223.95,222.02,222.47,11582.0
2020-06-25 12:30:00,222.45,222.92,221.83,221.91,11853.0,222.45,222.92,221.83,221.91,11853.0
2020-06-25 13:00:00,222.12,222.93,221.38,221.81,5118.0,222.12,222.93,221.38,221.81,5118.0
2020-06-25 13:30:00,221.77,222.42,221.25,221.35,7325.0,221.77,222.42,221.25,221.35,7325.0
2020-06-25 14:00:00,221.37,221.44,220.32,220.9,26980.0,221.37,221.44,220.32,220.9,26980.0
2020-06-25 14:30:00,220.62,221.56,220.16,220.88,9703.0,220.62,221.56,220.16,220.88,9703.0
2020-06-25 15:00:00,220.22,221.7,220.12,221.03,41157.0,220.22,221.7,220.12,221.03,41157.0
2020-06-25 15:30:00,221.13,221.93,220.69,221.91,107583.0,221.13,221.93,220.69,221.91,107583.0
2020-06-26 09:30:00,222.31,223.54,220.95,222.19,32151.0,222.31,223.54,220.95,222.19,32151.0
2020-06-26 10:00:00,222.62,222.62,217.21,219.3,10859.0,222.62,222.62,217.21,219.3,10859.0
2020-06-26 10:30:00,219.0,219.53,217.73,218.29,5395.0,219.0,219.53,217.73,218.29,5395.0
2020-06-26 11:00:00,218.34,221.25,218.34,221.25,6025.0,218.34,221.25,218.34,221.25,6025.0
2020-06-26 11:30:00,221.09,223.41,219.91,223.41,5467.0,221.09,223.41,219.91,223.41,5467.0
2020-06-26 12:00:00,222.88,223.23,221.11,221.78,5464.0,222.88,223.23,221.11,221.78,5464.0
2020-06-26 12:30:00,222.4,223.0,221.93,222.83,3588.0,222.4,223.0,221.93,222.83,3588.0
2020-06-26 13:00:00,223.38,223.42,222.96,222.99,4684.0,223.38,223.42,222.96,222.99,4684.0
2020-06-26 13:30:00,223.09,223.55,222.5,222.57,5984.0,223.09,223.55,222.5,222.57,5984.0
2020-06-26 14:00:00,222.42,223.04,221.62,221.67,3883.0,222.42,223.04,221.62,221.67,3883.0
2020-06-26 14:30:00,221.67,223.69,221.67,223.53,11901.0,221.67,223.69,221.67,223.53,11901.0
2020-06-26 15:00:00,223.63,225.09,223.33,224.75,16068.0,223.63,225.09,223.33,224.75,16068.0
2020-06-26 15:30:00,224.83,225.94,224.24,224.95,66205.0,224.83,225.94,224.24,224.95,66205.0
2020-06-29 09:30:00,225.0,225.3,218.02,220.29,49961.0,225.0,225.3,218.02,220.29,49961.0
2020-06-29 10:00:00,220.56,223.03,219.01,220.64,48768.0,220.56,223.03,219.01,220.64,48768.0
2020-06-29 10:30:00,220.75,222.35,220.42,220.72,11180.0,220.75,222.35,220.42,220.72,11180.0
2020-06-29 11:00:00,220.31,220.74,216.81,218.11,15688.0,220.31,220.74,216.81,218.11,15688.0
2020-06-29 11:30:00,218.53,218.68,217.93,218.68,13165.0,218.53,218.68,217.93,218.68,13165.0
2020-06-29 12:00:00,218.95,219.17,218.02,219.12,15269.0,218.95,219.17,218.02,219.12,15269.0
2020-06-29 12:30:00,219.2,219.44,218.68,219.02,17626.0,219.2,219.44,218.68,219.02,17626.0
2020-06-29 13:00:00,218.79,218.8,217.0,217.2,13289.0,218.79,218.8,217.0,217.2,13289.0
2020-06-29 13:30:00,217.31,217.95,216.82,216.83,16033.0,217.31,217.95,216.82,216.83,16033.0
2020-06-29 14:00:00,216.95,217.04,215.12,215.16,21956.0,216.95,217.04,215.12,215.16,21956.0
2020-06-29 14:30:00,215.17,215.47,213.5,214.59,34693.0,215.17,215.47,213.5,214.59,34693.0
2020-06-29 15:00:00,214.6,214.76,213.44,214.53,21558.0,214.6,214.76,213.44,214.53,21558.0
2020-06-29 15:30:00,214.55,217.86,214.54,217.86,55231.0,214.55,217.86,214.54,217.86,55231.0
2020-06-30 09:30:00,218.63,222.49,218.1,222.08,28676.0,218.63,222.49,218.1,222.08,28676.0
2020-06-30 10:00:00,221.67,223.49,221.41,221.58,9148.0,221.67,223.49,221.41,221.58,9148.0
2020-06-30 10:30:00,221.76,221.95,220.28,221.0,11342.0,221.76,221.95,220.28,221.0,11342.0
2020-06-30 11:00:00,220.83,222.15,220.82,221.33,10702.0,220.83,222.15,220.82,221.33,10702.0
2020-06-30 11:30:00,221.25,221.84,220.61,221.21,11024.0,221.25,221.84,220.61,221.21,11024.0
2020-06-30 12:00:00,221.31,223.34,221.21,223.34,10586.0,221.31,223.34,221.21,223.34,10586.0
2020-06-30 12:30:00,223.09,223.49,222.0,222.96,5281.0,223.09,223.49,222.0,222.96,5281.0
2020-06-30 13:00:00,222.74,223.06,221.51,222.52,6931.0,222.74,223.06,221.51,222.52,6931.0
2020-06-30 13:30:00,222.2,222.79,222.05,222.26,5007.0,222.2,222.79,222.05,222.26,5007.0
2020-06-30 14:00:00,221.79,222.7,221.53,222.7,9846.0,221.79,222.7,221.53,222.7,9846.0
2020-06-30 14:30:00,222.58,223.5,222.41,223.49,9776.0,222.58,223.5,222.41,223.49,9776.0
2020-06-30 15:00:00,223.42,223.42,222.51,223.2,6548.0,223.42,223.42,222.51,223.2,6548.0
2020-06-30 15:30:00,223.04,224.9,222.95,224.37,45699.0,223.04,224.9,222.95,224.37,45699.0
2020-07-01 09:30:00,223.98,227.21,222.67,227.0,35941.0,223.98,227.21,222.67,227.0,35941.0
2020-07-01 10:00:00,230.0,230.0,227.39,229.28,41530.0,230.0,230.0,227.39,229.28,41530.0
2020-07-01 10:30:00,229.19,230.19,227.81,227.85,12258.0,229.19,230.19,227.81,227.85,12258.0
2020-07-01 11:00:00,227.58,228.69,226.81,227.44,12644.0,227.58,228.69,226.81,227.44,12644.0
2020-07-01 11:30:00,227.67,229.18,227.09,228.89,7574.0,227.67,229.18,227.09,228.89,7574.0
2020-07-01 12:00:00,229.04,230.76,228.87,230.13,13960.0,229.04,230.76,228.87,230.13,13960.0
2020-07-01 12:30:00,230.06,230.74,229.01,229.43,4954.0,230.06,230.74,229.01,229.43,4954.0
2020-07-01 13:00:00,229.52,229.57,228.18,228.18,6006.0,229.52,229.57,228.18,228.18,6006.0
2020-07-01 13:30:00,228.35,229.54,228.35,229.01,19308.0,228.35,229.54,228.35,229.01,19308.0
2020-07-01 14:00:00,229.2,231.61,228.97,231.61,34401.0,229.2,231.61,228.97,231.61,34401.0
2020-07-01 14:30:00,231.54,232.35,231.38,232.26,17642.0,231.54,232.35,231.38,232.26,17642.0
2020-07-01 15:00:00,232.17,233.73,232.14,232.95,33334.0,232.17,233.73,232.14,232.95,33334.0
2020-07-01 15:30:00,232.87,233.96,232.35,232.41,73891.0,232.87,233.96,232.35,232.41,73891.0
2020-07-02 09:30:00,235.39,235.75,232.83,233.02,26346.0,235.39,235.75,232.83,233.02,26346.0
2020-07-02 10:00:00,232.64,235.15,232.5,232.5,11592.0,232.64,235.15,232.5,232.5,11592.0
2020-07-02 10:30:00,232.74,234.57,231.75,232.52,33285.0,232.74,234.57,231.75,232.52,33285.0
2020-07-02 11:00:00,232.19,232.55,230.65,231.28,14200.0,232.19,232.55,230.65,231.28,14200.0
2020-07-02 11:30:00,231.35,232.89,231.09,232.69,7342.0,231.35,232.89,231.09,232.69,7342.0
2020-07-02 12:00:00,232.7,232.74,231.41,232.6,7652.0,232.7,232.74,231.41,232.6,7652.0
2020-07-02 12:30:00,232.55,233.08,231.77,232.11,12401.0,232.55,233.08,231.77,232.11,12401.0
2020-07-02 13:00:00,232.24,232.32,231.24,231.91,13229.0,232.24,232.32,231.24,231.91,13229.0
2020-07-02 13:30:00,232.06,232.67,231.86,231.95,12287.0,232.06,232.67,231.86,231.95,12287.0
2020-07-02 14:00:00,231.97,232.23,231.26,231.65,10347.0,231.97,232.23,231.26,231.65,10347.0
2020-07-02 14:30:00,231.55,232.01,231.01,231.85,10054.0,231.55,232.01,231.01,231.85,10054.0
2020-07-02 15:00:00,231.73,231.93,230.84,231.33,36072.0,231.73,231.93,230.84,231.33,36072.0
2020-07-02 15:30:00,231.23,232.65,231.14,232.64,76214.0,231.23,232.65,231.14,232.64,76214.0
2020-07-06 09:30:00,236.1,239.95,235.58,239.64,68977.0,236.1,239.95,235.58,239.64,68977.0
2020-07-06 10:00:00,239.8,240.42,237.72,239.76,30048.0,239.8,240.42,237.72,239.76,30048.0
2020-07-06 10:30:00,239.73,241.6,239.31,241.6,26624.0,239.73,241.6,239.31,241.6,26624.0
2020-07-06 11:00:00,241.49,242.63,240.9,240.92,26491.0,241.49,242.63,240.9,240.92,26491.0
2020-07-06 11:30:00,240.87,241.01,239.18,239.78,29929.0,240.87,241.01,239.18,239.78,29929.0
2020-07-06 12:00:00,239.62,239.62,237.11,237.44,22746.0,239.62,239.62,237.11,237.44,22746.0
2020-07-06 12:30:00,237.49,237.99,236.74,237.85,25386.0,237.49,237.99,236.74,237.85,25386.0
2020-07-06 13:00:00,237.94,237.98,235.62,236.19,19998.0,237.94,237.98,235.62,236.19,19998.0
2020-07-06 13:30:00,236.29,236.86,235.07,235.33,17034.0,236.29,236.86,235.07,235.33,17034.0
2020-07-06 14:00:00,235.48,235.48,233.39,234.13,16153.0,235.48,235.48,233.39,234.13,16153.0
2020-07-06 14:30:00,234.26,234.99,234.17,234.59,23054.0,234.26,234.99,234.17,234.59,23054.0
2020-07-06 15:00:00,234.49,235.52,233.85,235.39,39189.0,234.49,235.52,233.85,235.39,39189.0
2020-07-06 15:30:00,235.32,235.65,234.64,235.25,80565.0,235.32,235.65,234.64,235.25,80565.0
2020-07-07 09:30:00,233.33,236.79,233.01,234.98,33306.0,233.33,236.79,233.01,234.98,33306.0
2020-07-07 10:00:00,234.29,238.79,234.28,238.11,24679.0,234.29,238.79,234.28,238.11,24679.0
2020-07-07 10:30:00,237.68,241.74,237.67,240.27,33271.0,237.68,241.74,237.67,240.27,33271.0
2020-07-07 11:00:00,240.33,243.16,240.33,241.39,45400.0,240.33,243.16,240.33,241.39,45400.0
2020-07-07 11:30:00,241.38,241.8,238.86,239.92,57073.0,241.38,241.8,238.86,239.92,57073.0
2020-07-07 12:00:00,240.18,240.27,237.01,237.33,19754.0,240.18,240.27,237.01,237.33,19754.0
2020-07-07 12:30:00,237.44,238.08,236.57,237.35,21345.0,237.44,238.08,236.57,237.35,21345.0
2020-07-07 13:00:00,237.34,237.53,235.58,235.96,26657.0,237.34,237.53,235.58,235.96,26657.0
2020-07-07 13:30:00,235.87,236.82,235.71,235.91,13228.0,235.87,236.82,235.71,235.91,13228.0
2020-07-07 14:00:00,235.91,236.86,235.68,235.68,16908.0,235.91,236.86,235.68,235.68,16908.0
2020-07-07 14:30:00,235.58,235.88,234.93,235.88,26858.0,235.58,235.88,234.93,235.88,26858.0
2020-07-07 15:00:00,235.82,235.9,234.51,235.75,22661.0,235.82,235.9,234.51,235.75,22661.0
2020-07-07 15:30:00,235.9,236.17,234.64,235.26,72466.0,235.9,236.17,234.64,235.26,72466.0
2020-07-08 09:30:00,230.16,234.34,228.49,232.52,66530.0,230.16,234.34,228.49,232.52,66530.0
2020-07-08 10:00:00,232.49,235.6,232.12,234.8,26555.0,232.49,235.6,232.12,234.8,26555.0
2020-07-08 10:30:00,234.8,237.24,234.8,236.91,17835.0,234.8,237.24,234.8,236.91,17835.0
2020-07-08 11:00:00,236.69,236.69,233.75,234.17,15932.0,236.69,236.69,233.75,234.17,15932.0
2020-07-08 11:30:00,234.58,236.57,234.07,236.18,8885.0,234.58,236.57,234.07,236.18,8885.0
2020-07-08 12:00:00,236.24,236.32,235.36,235.98,9956.0,236.24,236.32,235.36,235.98,9956.0
2020-07-08 12:30:00,236.09,236.67,235.42,236.67,8272.0,236.09,236.67,235.42,236.67,8272.0
2020-07-08 13:00:00,236.55,237.1,235.73,236.76,20970.0,236.55,237.1,235.73,236.76,20970.0
2020-07-08 13:30:00,236.79,237.19,236.29,236.73,11540.0,236.79,237.19,236.29,236.73,11540.0
2020-07-08 14:00:00,236.76,238.83,236.76,238.77,20961.0,236.76,238.83,236.76,238.77,20961.0
2020-07-08 14:30:00,238.62,238.73,237.61,238.73,25244.0,238.62,238.73,237.61,238.73,25244.0
2020-07-08 15:00:00,238.82,239.56,238.61,238.96,36983.0,238.82,239.56,238.61,238.96,36983.0
2020-07-08 15:30:00,238.95,239.67,238.3,239.33,79989.0,238.95,239.67,238.3,239.33,79989.0
2020-07-09 09:30:00,242.09,243.58,238.61,240.3,33293.0,242.09,243.58,238.61,240.3,33293.0
2020-07-09 10:00:00,240.84,242.0,240.41,240.46,28893.0,240.84,242.0,240.41,240.46,28893.0
2020-07-09 10:30:00,240.15,240.17,234.18,234.92,12676.0,240.15,240.17,234.18,234.92,12676.0
2020-07-09 11:00:00,234.21,234.49,231.54,232.84,22305.0,234.21,234.49,231.54,232.84,22305.0
2020-07-09 11:30:00,232.99,236.45,232.66,236.45,10664.0,232.99,236.45,232.66,236.45,10664.0
2020-07-09 12:00:00,236.47,238.11,236.24,237.53,3116.0,236.47,238.11,236.24,237.53,3116.0
2020-07-09 12:30:00,237.77,238.97,237.44,238.85,5370.0,237.77,238.97,237.44,238.85,5370.0
2020-07-09 13:00:00,238.68,239.65,238.67,239.34,4840.0,238.68,239.65,238.67,239.34,4840.0
2020-07-09 13:30:00,239.21,239.42,238.3,238.42,7500.0,239.21,239.42,238.3,238.42,7500.0
2020-07-09 14:00:00,238.96,240.03,238.6,239.89,7448.0,238.96,240.03,238.6,239.89,7448.0
2020-07-09 14:30:00,239.85,239.98,239.17,239.98,5902.0,239.85,239.98,239.17,239.98,5902.0
2020-07-09 15:00:00,239.97,240.16,238.35,238.36,33015.0,239.97,240.16,238.35,238.36,33015.0
2020-07-09 15:30:00,238.14,238.94,237.52,238.12,41145.0,238.14,238.94,237.52,238.12,41145.0
2020-07-10 09:30:00,237.97,238.37,233.59,235.82,20337.0,237.97,238.37,233.59,235.82,20337.0
2020-07-10 10:00:00,235.47,237.04,234.79,234.79,22161.0,235.47,237.04,234.79,234.79,22161.0
2020-07-10 10:30:00,234.78,235.9,233.76,234.6,14483.0,234.78,235.9,233.76,234.6,14483.0
2020-07-10 11:00:00,234.22,234.22,232.51,233.16,15725.0,234.22,234.22,232.51,233.16,15725.0
2020-07-10 11:30:00,233.13,234.62,233.13,233.76,9065.0,233.13,234.62,233.13,233.76,9065.0
2020-07-10 12:00:00,233.56,234.3,233.1,233.56,10198.0,233.56,234.3,233.1,233.56,10198.0
2020-07-10 12:30:00,233.35,234.58,233.21,233.24,8009.0,233.35,234.58,233.21,233.24,8009.0
2020-07-10 13:00:00,233.21,234.4,233.15,234.4,7906.0,233.21,234.4,233.15,234.4,7906.0
2020-07-10 13:30:00,234.23,234.23,233.28,233.28,7843.0,234.23,234.23,233.28,233.28,7843.0
2020-07-10 14:00:00,233.53,233.54,231.04,231.54,11948.0,233.53,233.54,231.04,231.54,11948.0
2020-07-10 14:30:00,231.31,231.98,231.01,231.83,8856.0,231.31,231.98,231.01,231.83,8856.0
2020-07-10 15:00:00,231.8,233.16,231.65,233.03,11638.0,231.8,233.16,231.65,233.03,11638.0
2020-07-10 15:30:00,233.05,234.1,232.66,233.59,53460.0,233.05,234.1,232.66,233.59,53460.0
2020-07-13 09:30:00,238.17,240.39,232.94,233.5,28867.0,238.17,240.39,232.94,233.5,28867.0
2020-07-13 10:00:00,233.81,233.97,231.16,231.84,15488.0,233.81,233.97,231.16,231.84,15488.0
2020-07-13 10:30:00,231.52,232.46,230.56,232.46,9164.0,231.52,232.46,230.56,232.46,9164.0
2020-07-13 11:00:00,232.47,232.99,231.71,232.73,6445.0,232.47,232.99,231.71,232.73,6445.0
2020-07-13 11:30:00,232.45,232.87,231.92,232.87,13874.0,232.45,232.87,231.92,232.87,13874.0
2020-07-13 12:00:00,232.67,232.97,232.05,232.79,7577.0,232.67,232.97,232.05,232.79,7577.0
2020-07-13 12:30:00,232.95,232.99,231.25,231.52,4257.0,232.95,232.99,231.25,231.52,4257.0
2020-07-13 13:00:00,231.6,231.93,230.92,231.62,5535.0,231.6,231.93,230.92,231.62,5535.0
2020-07-13 13:30:00,231.8,231.84,230.15,230.23,10703.0,231.8,231.84,230.15,230.23,10703.0
2020-07-13 14:00:00,230.05,230.19,224.0,224.56,14568.0,230.05,230.19,224.0,224.56,14568.0
2020-07-13 14:30:00,224.11,225.41,222.01,225.2,19229.0,224.11,225.41,222.01,225.2,19229.0
2020-07-13 15:00:00,224.72,224.72,218.82,219.78,37788.0,224.72,224.72,218.82,219.78,37788.0
2020-07-13 15:30:00,218.83,219.25,216.55,218.0,115378.0,218.83,219.25,216.55,218.0,115378.0
2020-07-14 09:30:00,215.1,218.19,208.37,208.91,80785.0,215.1,218.19,208.37,208.91,80785.0
2020-07-14 10:00:00,209.24,209.84,205.07,208.43,103708.0,209.24,209.84,205.07,208.43,103708.0
2020-07-14 10:30:00,209.12,212.02,208.92,210.18,30442.0,209.12,212.02,208.92,210.18,30442.0
2020-07-14 11:00:00,210.05,210.52,207.31,208.05,26808.0,210.05,210.52,207.31,208.05,26808.0
2020-07-14 11:30:00,207.64,210.17,207.27,208.47,36086.0,207.64,210.17,207.27,208.47,36086.0
2020-07-14 12:00:00,208.47,210.71,207.77,209.97,33318.0,208.47,210.71,207.77,209.97,33318.0
2020-07-14 12:30:00,210.17,210.37,208.44,208.44,9220.0,210.17,210.37,208.44,208.44,9220.0
2020-07-14 13:00:00,208.56,209.85,207.53,209.55,29419.0,208.56,209.85,207.53,209.55,29419.0
2020-07-14 13:30:00,209.81,211.43,209.43,210.68,39178.0,209.81,211.43,209.43,210.68,39178.0
2020-07-14 14:00:00,210.59,212.26,210.45,212.03,16035.0,210.59,212.26,210.45,212.03,16035.0
2020-07-14 14:30:00,212.49,212.58,210.37,210.68,21289.0,212.49,212.58,210.37,210.68,21289.0
2020-07-14 15:00:00,210.65,210.7,208.85,209.32,55132.0,210.65,210.7,208.85,209.32,55132.0
2020-07-14 15:30:00,209.13,212.51,209.12,211.73,120457.0,209.13,212.51,209.12,211.73,120457.0
2020-07-15 09:30:00,214.14,215.94,212.29,213.25,33887.0,214.14,215.94,212.29,213.25,33887.0
2020-07-15 10:00:00,213.22,215.95,213.22,214.5,11160.0,213.22,215.95,213.22,214.5,11160.0
2020-07-15 10:30:00,214.8,216.33,214.55,214.55,7702.0,214.8,216.33,214.55,214.55,7702.0
2020-07-15 11:00:00,215.04,215.05,213.29,213.88,11079.0,215.04,215.05,213.29,213.88,11079.0
2020-07-15 11:30:00,213.87,213.95,212.37,212.37,12314.0,213.87,213.95,212.37,212.37,12314.0
2020-07-15 12:00:00,212.5,213.66,211.66,213.66,12455.0,212.5,213.66,211.66,213.66,12455.0
2020-07-15 12:30:00,213.66,214.78,213.0,214.47,9306.0,213.66,214.78,213.0,214.47,9306.0
2020-07-15 13:00:00,214.26,214.26,212.26,212.68,25964.0,214.26,214.26,212.26,212.68,25964.0
2020-07-15 13:30:00,212.6,213.78,212.42,213.21,7075.0,212.6,213.78,212.42,213.21,7075.0
2020-07-15 14:00:00,213.23,214.76,213.2,214.28,10913.0,213.23,214.76,213.2,214.28,10913.0
2020-07-15 14:30:00,214.55,215.1,213.81,214.37,12499.0,214.55,215.1,213.81,214.37,12499.0
2020-07-15 15:00:00,214.22,215.11,213.22,215.09,35053.0,214.22,215.11,213.22,215.09,35053.0
2020-07-15 15:30:00,215.11,216.36,214.67,216.24,80152.0,215.11,216.36,214.67,216.24,80152.0
2020-07-16 09:30:00,215.82,216.99,213.58,214.45,30407.0,215.82,216.99,213.58,214.45,30407.0
2020-07-16 10:00:00,213.51,214.48,212.12,213.61,12003.0,213.51,214.48,212.12,213.61,12003.0
2020-07-16 10:30:00,213.69,214.5,212.33,212.57,17530.0,213.69,214.5,212.33,212.57,17530.0
2020-07-16 11:00:00,212.0,212.81,210.53,211.26,13409.0,212.0,212.81,210.53,211.26,13409.0
2020-07-16 11:30:00,210.99,212.53,210.99,212.5,12151.0,210.99,212.53,210.99,212.5,12151.0
2020-07-16 12:00:00,212.67,212.89,211.42,211.42,6269.0,212.67,212.89,211.42,211.42,6269.0
2020-07-16 12:30:00,211.33,213.12,211.33,213.12,7090.0,211.33,213.12,211.33,213.12,7090.0
2020-07-16 13:00:00,212.84,214.09,212.84,214.06,5366.0,212.84,214.09,212.84,214.06,5366.0
2020-07-16 13:30:00,214.09,214.7,213.7,214.49,2904.0,214.09,214.7,213.7,214.49,2904.0
2020-07-16 14:00:00,214.55,218.43,214.55,216.9,42278.0,214.55,218.43,214.55,216.9,42278.0
2020-07-16 14:30:00,217.02,217.88,215.8,216.0,14702.0,217.02,217.88,215.8,216.0,14702.0
2020-07-16 15:00:00,215.79,216.19,214.62,216.19,13271.0,215.79,216.19,214.62,216.19,13271.0
2020-07-16 15:30:00,215.84,216.49,214.81,215.01,51860.0,215.84,216.49,214.81,215.01,51860.0
2020-07-17 09:30:00,217.23,220.18,214.77,215.77,19563.0,217.23,220.18,214.77,215.77,19563.0
2020-07-17 10:00:00,215.68,217.18,215.14,215.62,11918.0,215.68,217.18,215.14,215.62,11918.0
2020-07-17 10:30:00,215.31,216.24,214.73,216.24,9363.0,215.31,216.24,214.73,216.24,9363.0
2020-07-17 11:00:00,216.66,219.12,216.5,218.78,10318.0,216.66,219.12,216.5,218.78,10318.0
2020-07-17 11:30:00,218.63,219.0,218.05,218.97,9630.0,218.63,219.0,218.05,218.97,9630.0
2020-07-17 12:00:00,218.78,219.34,218.62,219.1,8816.0,218.78,219.34,218.62,219.1,8816.0
2020-07-17 12:30:00,219.24,219.5,218.56,218.74,5657.0,219.24,219.5,218.56,218.74,5657.0
2020-07-17 13:00:00,218.73,218.75,217.97,218.49,4510.0,218.73,218.75,217.97,218.49,4510.0
2020-07-17 13:30:00,218.64,218.64,218.0,218.58,4253.0,218.64,218.64,218.0,218.58,4253.0
2020-07-17 14:00:00,218.93,219.98,218.89,219.75,10086.0,218.93,219.98,218.89,219.75,10086.0
2020-07-17 14:30:00,219.62,221.18,219.59,220.67,8850.0,219.62,221.18,219.59,220.67,8850.0
2020-07-17 15:00:00,220.54,220.95,220.17,220.68,13557.0,220.54,220.95,220.17,220.68,13557.0
2020-07-17 15:30:00,220.66,220.7,219.85,220.06,51564.0,220.66,220.7,219.85,220.06,51564.0
2020-07-20 09:30:00,222.42,226.28,222.42,225.46,23743.0,222.42,226.28,222.42,225.46,23743.0
2020-07-20 10:00:00,225.51,227.9,224.79,227.9,10429.0,225.51,227.9,224.79,227.9,10429.0
2020-07-20 10:30:00,227.49,229.0,226.69,227.56,8015.0,227.49,229.0,226.69,227.56,8015.0
2020-07-20 11:00:00,227.79,228.5,226.87,228.07,6981.0,227.79,228.5,226.87,228.07,6981.0
2020-07-20 11:30:00,228.12,228.71,228.07,228.28,7384.0,228.12,228.71,228.07,228.28,7384.0
2020-07-20 12:00:00,228.31,228.32,227.13,227.4,6222.0,228.31,228.32,227.13,227.4,6222.0
2020-07-20 12:30:00,227.4,227.4,226.92,227.24,3901.0,227.4,227.4,226.92,227.24,3901.0
2020-07-20 13:00:00,227.24,228.08,227.04,227.3,10266.0,227.24,228.08,227.04,227.3,10266.0
2020-07-20 13:30:00,227.55,228.01,227.23,227.78,13400.0,227.55,228.01,227.23,227.78,13400.0
2020-07-20 14:00:00,227.81,229.39,227.81,229.25,19027.0,227.81,229.39,227.81,229.25,19027.0
2020-07-20 14:30:00,229.22,230.18,229.14,229.88,14442.0,229.22,230.18,229.14,229.88,14442.0
2020-07-20 15:00:00,229.8,229.95,228.78,229.16,18700.0,229.8,229.95,228.78,229.16,18700.0
2020-07-20 15:30:00,229.13,230.3,228.73,229.56,77546.0,229.13,230.3,228.73,229.56,77546.0
2020-07-21 09:30:00,231.9,232.99,226.76,229.18,56280.0,231.9,232.99,226.76,229.18,56280.0
2020-07-21 10:00:00,228.94,231.39,228.84,230.12,10004.0,228.94,231.39,228.84,230.12,10004.0
2020-07-21 10:30:00,230.14,230.64,228.56,229.13,11328.0,230.14,230.64,228.56,229.13,11328.0
2020-07-21 11:00:00,229.34,230.89,228.85,230.33,5017.0,229.34,230.89,228.85,230.33,5017.0
2020-07-21 11:30:00,230.71,231.28,229.25,230.04,15196.0,230.71,231.28,229.25,230.04,15196.0
2020-07-21 12:00:00,230.02,230.02,228.07,228.32,12755.0,230.02,230.02,228.07,228.32,12755.0
2020-07-21 12:30:00,228.4,229.81,227.82,229.81,12249.0,228.4,229.81,227.82,229.81,12249.0
2020-07-21 13:00:00,230.07,230.07,229.14,230.04,6159.0,230.07,230.07,229.14,230.04,6159.0
2020-07-21 13:30:00,230.19,232.35,230.18,232.15,10801.0,230.19,232.35,230.18,232.15,10801.0
2020-07-21 14:00:00,232.2,233.4,232.2,232.98,19788.0,232.2,233.4,232.2,232.98,19788.0
2020-07-21 14:30:00,232.86,233.0,231.97,232.74,18477.0,232.86,233.0,231.97,232.74,18477.0
2020-07-21 15:00:00,232.68,232.92,230.93,231.16,24946.0,232.68,232.92,230.93,231.16,24946.0
2020-07-21 15:30:00,231.27,231.91,230.32,230.52,64815.0,231.27,231.91,230.32,230.52,64815.0
2020-07-22 09:30:00,232.0,235.93,232.0,235.05,41623.0,232.0,235.93,232.0,235.05,41623.0
2020-07-22 10:00:00,235.91,236.5,233.99,234.05,15510.0,235.91,236.5,233.99,234.05,15510.0
2020-07-22 10:30:00,234.26,234.27,230.54,231.43,27261.0,234.26,234.27,230.54,231.43,27261.0
2020-07-22 11:00:00,231.49,231.62,230.01,231.0,20081.0,231.49,231.62,230.01,231.0,20081.0
2020-07-22 11:30:00,231.24,232.96,230.6,232.23,19179.0,231.24,232.96,230.6,232.23,19179.0
2020-07-22 12:00:00,232.19,232.26,231.62,231.85,7526.0,232.19,232.26,231.62,231.85,7526.0
2020-07-22 12:30:00,231.57,231.73,230.59,231.35,5421.0,231.57,231.73,230.59,231.35,5421.0
2020-07-22 13:00:00,231.39,231.46,230.68,231.19,5207.0,231.39,231.46,230.68,231.19,5207.0
2020-07-22 13:30:00,231.0,231.01,228.79,228.98,4249.0,231.0,231.01,228.79,228.98,4249.0
2020-07-22 14:00:00,229.12,230.08,228.96,229.9,4235.0,229.12,230.08,228.96,229.9,4235.0
2020-07-22 14:30:00,229.7,230.45,229.53,229.96,5852.0,229.7,230.45,229.53,229.96,5852.0
2020-07-22 15:00:00,230.07,230.95,229.69,229.92,13051.0,230.07,230.95,229.69,229.92,13051.0
2020-07-22 15:30:00,230.15,231.46,229.96,231.25,36040.0,230.15,231.46,229.96,231.25,36040.0
2020-07-23 09:30:00,229.08,231.83,224.42,231.66,19679.0,229.08,231.83,224.42,231.66,19679.0
2020-07-23 10:00:00,231.33,232.89,230.93,232.89,4244.0,231.33,232.89,230.93,232.89,4244.0
2020-07-23 10:30:00,232.91,234.37,232.8,233.51,4950.0,232.91,234.37,232.8,233.51,4950.0
2020-07-23 11:00:00,233.51,233.9,232.36,232.98,9046.0,233.51,233.9,232.36,232.98,9046.0
2020-07-23 11:30:00,232.98,232.98,231.22,231.22,15363.0,232.98,232.98,231.22,231.22,15363.0
2020-07-23 12:00:00,231.15,231.15,229.1,229.1,10725.0,231.15,231.15,229.1,229.1,10725.0
2020-07-23 12:30:00,229.16,229.21,226.39,227.49,12819.0,229.16,229.21,226.39,227.49,12819.0
2020-07-23 13:00:00,227.73,228.56,226.88,227.0,18469.0,227.73,228.56,226.88,227.0,18469.0
2020-07-23 13:30:00,226.86,226.86,224.59,224.95,8183.0,226.86,226.86,224.59,224.95,8183.0
2020-07-23 14:00:00,224.81,224.83,221.63,223.58,9205.0,224.81,224.83,221.63,223.58,9205.0
2020-07-23 14:30:00,223.51,224.72,222.87,224.63,7849.0,223.51,224.72,222.87,224.63,7849.0
2020-07-23 15:00:00,224.61,225.03,223.57,224.64,10697.0,224.61,225.03,223.57,224.64,10697.0
2020-07-23 15:30:00,224.17,225.1,223.46,224.21,34526.0,224.17,225.1,223.46,224.21,34526.0
2020-07-24 09:30:00,221.34,221.34,215.64,218.77,21935.0,221.34,221.34,215.64,218.77,21935.0
2020-07-24 10:00:00,218.52,220.42,218.0,220.16,18523.0,218.52,220.42,218.0,220.16,18523.0
2020-07-24 10:30:00,220.43,224.69,219.06,224.69,13060.0,220.43,224.69,219.06,224.69,13060.0
2020-07-24 11:00:00,224.83,225.1,222.69,223.6,8747.0,224.83,225.1,222.69,223.6,8747.0
2020-07-24 11:30:00,223.79,224.75,222.74,223.07,5197.0,223.79,224.75,222.74,223.07,5197.0
2020-07-24 12:00:00,223.57,223.57,221.56,222.52,4259.0,223.57,223.57,221.56,222.52,4259.0
2020-07-24 12:30:00,222.76,223.24,221.55,221.65,5122.0,222.76,223.24,221.55,221.65,5122.0
2020-07-24 13:00:00,221.42,222.44,220.78,221.82,6439.0,221.42,222.44,220.78,221.82,6439.0
2020-07-24 13:30:00,221.73,224.06,221.46,223.49,4556.0,221.73,224.06,221.46,223.49,4556.0
2020-07-24 14:00:00,223.26,224.78,223.26,224.78,4583.0,223.26,224.78,223.26,224.78,4583.0
2020-07-24 14:30:00,224.63,224.68,223.6,223.97,6081.0,224.63,224.68,223.6,223.97,6081.0
2020-07-24 15:00:00,223.84,224.21,222.55,222.58,10157.0,223.84,224.21,222.55,222.58,10157.0
2020-07-24 15:30:00,222.7,223.29,222.03,222.8,27207.0,222.7,223.29,222.03,222.8,27207.0
2020-07-27 09:30:00,224.96,224.96,221.87,222.91,10486.0,224.96,224.96,221.87,222.91,10486.0
2020-07-27 10:00:00,223.32,225.21,221.83,224.7,6318.0,223.32,225.21,221.83,224.7,6318.0
2020-07-27 10:30:00,224.64,225.96,224.33,224.36,4392.0,224.64,225.96,224.33,224.36,4392.0
2020-07-27 11:00:00,224.06,224.18,221.63,222.09,5584.0,224.06,224.18,221.63,222.09,5584.0
2020-07-27 11:30:00,222.34,223.26,221.77,223.26,5434.0,222.34,223.26,221.77,223.26,5434.0
2020-07-27 12:00:00,223.18,224.62,222.8,224.62,5231.0,223.18,224.62,222.8,224.62,5231.0
2020-07-27 12:30:00,224.81,225.52,224.36,225.24,9875.0,224.81,225.52,224.36,225.24,9875.0
2020-07-27 13:00:00,225.24,225.93,225.24,225.67,6816.0,225.24,225.93,225.24,225.67,6816.0
2020-07-27 13:30:00,225.78,225.79,224.62,224.78,5555.0,225.78,225.79,224.62,224.78,5555.0
2020-07-27 14:00:00,224.96,225.62,224.78,224.98,16648.0,224.96,225.62,224.78,224.98,16648.0
2020-07-27 14:30:00,225.06,225.26,224.49,224.5,15069.0,225.06,225.26,224.49,224.5,15069.0
2020-07-27 15:00:00,224.47,226.0,224.37,225.87,18492.0,224.47,226.0,224.37,225.87,18492.0
2020-07-27 15:30:00,225.96,227.46,225.96,226.89,28108.0,225.96,227.46,225.96,226.89,28108.0
2020-07-28 09:30:00,226.19,227.0,224.65,224.65,14243.0,226.19,227.0,224.65,224.65,14243.0
2020-07-28 10:00:00,224.22,225.95,224.22,225.95,1255.0,224.22,225.95,224.22,225.95,1255.0
2020-07-28 10:30:00,225.87,226.69,225.35,225.8,3500.0,225.87,226.69,225.35,225.8,3500.0
2020-07-28 11:00:00,225.54,226.03,224.02,224.75,5598.0,225.54,226.03,224.02,224.75,5598.0
2020-07-28 11:30:00,225.22,225.99,224.91,224.91,700.0,225.22,225.99,224.91,224.91,700.0
2020-07-28 12:00:00,225.43,225.77,224.88,225.4,2135.0,225.43,225.77,224.88,225.4,2135.0
2020-07-28 12:30:00,226.08,227.92,226.03,227.64,2700.0,226.08,227.92,226.03,227.64,2700.0
2020-07-28 13:00:00,227.54,227.73,227.11,227.39,8956.0,227.54,227.73,227.11,227.39,8956.0
2020-07-28 13:30:00,227.13,227.52,225.9,225.9,6423.0,227.13,227.52,225.9,225.9,6423.0
2020-07-28 14:00:00,225.88,226.33,225.54,225.64,2959.0,225.88,226.33,225.54,225.64,2959.0
2020-07-28 14:30:00,225.31,225.31,224.0,224.14,4300.0,225.31,225.31,224.0,224.14,4300.0
2020-07-28 15:00:00,223.8,224.05,223.39,223.65,4959.0,223.8,224.05,223.39,223.65,4959.0
2020-07-28 15:30:00,223.48,224.23,222.48,222.48,20480.0,223.48,224.23,222.48,222.48,20480.0
2020-07-29 09:30:00,227.01,227.93,225.2,227.55,6593.0,227.01,227.93,225.2,227.55,6593.0
2020-07-29 10:00:00,227.59,231.62,227.59,231.06,14858.0,227.59,231.62,227.59,231.06,14858.0
2020-07-29 10:30:00,231.06,232.12,229.95,230.19,7911.0,231.06,232.12,229.95,230.19,7911.0
2020-07-29 11:00:00,229.96,231.58,229.96,231.58,5587.0,229.96,231.58,229.96,231.58,5587.0
2020-07-29 11:30:00,231.2,232.58,230.78,232.37,20071.0,231.2,232.58,230.78,232.37,20071.0
2020-07-29 12:00:00,231.95,231.99,230.15,230.65,4024.0,231.95,231.99,230.15,230.65,4024.0
2020-07-29 12:30:00,230.94,232.1,230.94,231.84,6514.0,230.94,232.1,230.94,231.84,6514.0
2020-07-29 13:00:00,231.83,232.74,231.35,232.65,7812.0,231.83,232.74,231.35,232.65,7812.0
2020-07-29 13:30:00,232.69,232.98,232.2,232.52,22999.0,232.69,232.98,232.2,232.52,22999.0
2020-07-29 14:00:00,232.48,233.38,231.91,232.4,7017.0,232.48,233.38,231.91,232.4,7017.0
2020-07-29 14:30:00,232.48,234.23,232.47,232.73,13633.0,232.48,234.23,232.47,232.73,13633.0
2020-07-29 15:00:00,232.56,232.68,231.51,232.25,11497.0,232.56,232.68,231.51,232.25,11497.0
2020-07-29 15:30:00,232.13,233.15,231.77,232.26,58160.0,232.13,233.15,231.77,232.26,58160.0
2020-07-30 09:30:00,227.37,229.98,225.54,227.42,11853.0,227.37,229.98,225.54,227.42,11853.0
2020-07-30 10:00:00,226.68,227.93,224.47,225.78,8403.0,226.68,227.93,224.47,225.78,8403.0
2020-07-30 10:30:00,225.84,228.25,225.46,226.35,32542.0,225.84,228.25,225.46,226.35,32542.0
2020-07-30 11:00:00,226.15,228.25,225.62,227.61,14156.0,226.15,228.25,225.62,227.61,14156.0
2020-07-30 11:30:00,228.11,230.32,227.84,229.61,9919.0,228.11,230.32,227.84,229.61,9919.0
2020-07-30 12:00:00,230.69,231.17,230.45,230.73,1891.0,230.69,231.17,230.45,230.73,1891.0
2020-07-30 12:30:00,230.86,230.93,229.96,230.52,3888.0,230.86,230.93,229.96,230.52,3888.0
2020-07-30 13:00:00,230.45,232.98,230.35,232.57,7883.0,230.45,232.98,230.35,232.57,7883.0
2020-07-30 13:30:00,232.28,232.95,231.55,232.95,9908.0,232.28,232.95,231.55,232.95,9908.0
2020-07-30 14:00:00,233.19,233.36,232.21,232.55,5722.0,233.19,233.36,232.21,232.55,5722.0
2020-07-30 14:30:00,232.87,232.87,232.5,232.51,3611.0,232.87,232.87,232.5,232.51,3611.0
2020-07-30 15:00:00,232.6,233.28,231.94,233.13,7652.0,232.6,233.28,231.94,233.13,7652.0
2020-07-30 15:30:00,233.14,233.76,232.2,232.42,29101.0,233.14,233.76,232.2,232.42,29101.0
2020-07-31 09:30:00,234.86,234.86,227.26,230.14,21366.0,234.86,234.86,227.26,230.14,21366.0
2020-07-31 10:00:00,230.93,230.93,226.13,226.89,19116.0,230.93,230.93,226.13,226.89,19116.0
2020-07-31 10:30:00,226.83,228.72,226.6,228.72,11478.0,226.83,228.72,226.6,228.72,11478.0
2020-07-31 11:00:00,229.73,232.01,229.52,230.96,6864.0,229.73,232.01,229.52,230.96,6864.0
2020-07-31 11:30:00,231.28,231.53,228.64,228.73,10597.0,231.28,231.53,228.64,228.73,10597.0
2020-07-31 12:00:00,229.0,229.26,227.45,228.72,11390.0,229.0,229.26,227.45,228.72,11390.0
2020-07-31 12:30:00,228.44,228.44,227.04,227.31,12009.0,228.44,228.44,227.04,227.31,12009.0
2020-07-31 13:00:00,227.32,231.3,227.32,231.3,5348.0,227.32,231.3,227.32,231.3,5348.0
2020-07-31 13:30:00,231.05,231.44,229.56,230.26,11634.0,231.05,231.44,229.56,230.26,11634.0
2020-07-31 14:00:00,230.23,231.6,229.46,231.14,3551.0,230.23,231.6,229.46,231.14,3551.0
2020-07-31 14:30:00,231.34,232.22,231.14,232.01,5233.0,231.34,232.22,231.14,232.01,5233.0
2020-07-31 15:00:00,231.81,233.18,231.57,233.11,6727.0,231.81,233.18,231.57,233.11,6727.0
2020-07-31 15:30:00,232.71,234.67,232.63,234.61,32779.0,232.71,234.67,232.63,234.61,32779.0
2020-08-03 09:30:00,236.5,237.85,235.05,237.56,29116.0,236.5,237.85,235.05,237.56,29116.0
2020-08-03 10:00:00,237.22,239.45,237.07,239.33,41451.0,237.22,239.45,237.07,239.33,41451.0
2020-08-03 10:30:00,239.62,240.47,238.03,238.98,7553.0,239.62,240.47,238.03,238.98,7553.0
2020-08-03 11:00:00,238.97,239.94,238.84,239.44,7658.0,238.97,239.94,238.84,239.44,7658.0
2020-08-03 11:30:00,239.53,240.95,239.51,240.62,6639.0,239.53,240.95,239.51,240.62,6639.0
2020-08-03 12:00:00,240.16,241.0,239.58,240.81,7096.0,240.16,241.0,239.58,240.81,7096.0
2020-08-03 12:30:00,240.93,241.81,240.73,241.07,6238.0,240.93,241.81,240.73,241.07,6238.0
2020-08-03 13:00:00,241.0,241.79,240.8,241.42,6846.0,241.0,241.79,240.8,241.42,6846.0
2020-08-03 13:30:00,241.17,241.3,240.66,241.18,5678.0,241.17,241.3,240.66,241.18,5678.0
2020-08-03 14:00:00,241.2,241.82,240.93,241.82,14374.0,241.2,241.82,240.93,241.82,14374.0
2020-08-03 14:30:00,241.8,242.38,240.91,240.92,27293.0,241.8,242.38,240.91,240.92,27293.0
2020-08-03 15:00:00,240.8,241.01,239.78,240.0,16315.0,240.8,241.01,239.78,240.0,16315.0
2020-08-03 15:30:00,240.0,240.98,239.72,239.72,51647.0,240.0,240.98,239.72,239.72,51647.0
2020-08-04 09:30:00,240.33,240.33,235.18,238.38,16159.0,240.33,240.33,235.18,238.38,16159.0
2020-08-04 10:00:00,237.77,238.97,236.68,236.68,9998.0,237.77,238.97,236.68,236.68,9998.0
2020-08-04 10:30:00,236.42,238.67,235.51,237.21,8474.0,236.42,238.67,235.51,237.21,8474.0
2020-08-04 11:00:00,236.5,236.94,234.79,234.93,7273.0,236.5,236.94,234.79,234.93,7273.0
2020-08-04 11:30:00,234.59,235.28,234.16,235.28,8516.0,234.59,235.28,234.16,235.28,8516.0
2020-08-04 12:00:00,234.65,235.28,233.64,235.28,6717.0,234.65,235.28,233.64,235.28,6717.0
2020-08-04 12:30:00,235.18,236.45,234.84,236.14,36125.0,235.18,236.45,234.84,236.14,36125.0
2020-08-04 13:00:00,236.14,236.99,235.64,235.89,5644.0,236.14,236.99,235.64,235.89,5644.0
2020-08-04 13:30:00,236.05,236.47,235.53,236.05,6285.0,236.05,236.47,235.53,236.05,6285.0
2020-08-04 14:00:00,235.5,236.25,234.91,235.03,7214.0,235.5,236.25,234.91,235.03,7214.0
2020-08-04 14:30:00,234.88,234.89,233.34,233.97,30810.0,234.88,234.89,233.34,233.97,30810.0
2020-08-04 15:00:00,234.15,234.54,233.12,233.22,33768.0,234.15,234.54,233.12,233.22,33768.0
2020-08-04 15:30:00,233.3,233.81,227.32,231.37,253701.0,233.3,233.81,227.32,231.37,253701.0
2020-08-05 09:30:00,232.75,237.76,231.33,235.07,48017.0,232.75,237.76,231.33,235.07,48017.0
2020-08-05 10:00:00,235.07,235.83,231.09,232.77,56546.0,235.07,235.83,231.09,232.77,56546.0
2020-08-05 10:30:00,233.01,233.27,230.92,231.79,55142.0,233.01,233.27,230.92,231.79,55142.0
2020-08-05 11:00:00,231.8,233.34,231.69,232.48,37398.0,231.8,233.34,231.69,232.48,37398.0
2020-08-05 11:30:00,232.34,232.74,231.61,232.34,32901.0,232.34,232.74,231.61,232.34,32901.0
2020-08-05 12:00:00,232.44,233.54,231.76,231.76,44513.0,232.44,233.54,231.76,231.76,44513.0
2020-08-05 12:30:00,231.82,234.2,231.82,234.09,43616.0,231.82,234.2,231.82,234.09,43616.0
2020-08-05 13:00:00,234.12,236.57,233.88,235.83,24461.0,234.12,236.57,233.88,235.83,24461.0
2020-08-05 13:30:00,235.78,237.79,235.66,236.71,33311.0,235.78,237.79,235.66,236.71,33311.0
2020-08-05 14:00:00,236.88,238.27,236.52,237.85,29953.0,236.88,238.27,236.52,237.85,29953.0
2020-08-05 14:30:00,237.63,239.55,236.53,236.96,33963.0,237.63,239.55,236.53,236.96,33963.0
2020-08-05 15:00:00,236.75,237.45,234.68,236.96,53516.0,236.75,237.45,234.68,236.96,53516.0
2020-08-05 15:30:00,236.77,237.78,236.39,237.63,90084.0,236.77,237.78,236.39,237.63,90084.0
2020-08-06 09:30:00,257.73,262.28,252.01,254.71,188907.0,257.73,262.28,252.01,254.71,188907.0
2020-08-06 10:00:00,255.58,257.84,249.36,252.88,148212.0,255.58,257.84,249.36,252.88,148212.0
2020-08-06 10:30:00,252.3,256.66,250.95,253.62,141413.0,252.3,256.66,250.95,253.62,141413.0
2020-08-06 11:00:00,253.6,256.37,252.05,255.31,47263.0,253.6,256.37,252.05,255.31,47263.0
2020-08-06 11:30:00,256.06,257.81,255.28,256.3,63704.0,256.06,257.81,255.28,256.3,63704.0
2020-08-06 12:00:00,256.46,257.12,254.71,256.71,33416.0,256.46,257.12,254.71,256.71,33416.0
2020-08-06 12:30:00,256.78,259.48,256.78,259.0,48589.0,256.78,259.48,256.78,259.0,48589.0
2020-08-06 13:00:00,259.0,261.96,258.76,260.74,95918.0,259.0,261.96,258.76,260.74,95918.0
2020-08-06 13:30:00,260.79,262.96,260.78,262.73,56193.0,260.79,262.96,260.78,262.73,56193.0
2020-08-06 14:00:00,262.46,264.63,262.2,263.55,71035.0,262.46,264.63,262.2,263.55,71035.0
2020-08-06 14:30:00,263.47,264.82,262.29,262.93,73296.0,263.47,264.82,262.29,262.93,73296.0
2020-08-06 15:00:00,262.95,263.22,258.47,260.76,76709.0,262.95,263.22,258.47,260.76,76709.0
2020-08-06 15:30:00,260.73,261.36,258.79,260.9,144583.0,260.73,261.36,258.79,260.9,144583.0
2020-08-07 09:30:00,258.66,267.69,258.42,266.25,66742.0,258.66,267.69,258.42,266.25,66742.0
2020-08-07 10:00:00,266.17,268.43,265.5,266.78,65377.0,266.17,268.43,265.5,266.78,65377.0
2020-08-07 10:30:00,266.86,267.67,265.84,267.46,45489.0,266.86,267.67,265.84,267.46,45489.0
2020-08-07 11:00:00,267.33,267.42,265.34,265.76,39077.0,267.33,267.42,265.34,265.76,39077.0
2020-08-07 11:30:00,265.65,267.84,265.65,266.37,23232.0,265.65,267.84,265.65,266.37,23232.0
2020-08-07 12:00:00,265.87,266.59,263.15,263.34,47587.0,265.87,266.59,263.15,263.34,47587.0
2020-08-07 12:30:00,263.37,263.96,261.02,261.23,68429.0,263.37,263.96,261.02,261.23,68429.0
2020-08-07 13:00:00,260.86,260.98,257.42,258.54,41861.0,260.86,260.98,257.42,258.54,41861.0
2020-08-07 13:30:00,258.25,259.28,255.09,255.88,32150.0,258.25,259.28,255.09,255.88,32150.0
2020-08-07 14:00:00,255.94,257.83,253.42,254.7,27063.0,255.94,257.83,253.42,254.7,27063.0
2020-08-07 14:30:00,254.9,256.44,254.9,255.91,23409.0,254.9,256.44,254.9,255.91,23409.0
2020-08-07 15:00:00,255.89,257.65,255.48,257.38,33531.0,255.89,257.65,255.48,257.38,33531.0
2020-08-07 15:30:00,257.44,259.97,256.6,258.52,150077.0,257.44,259.97,256.6,258.52,150077.0
2020-08-10 09:30:00,257.27,260.57,253.57,256.02,80901.0,257.27,260.57,253.57,256.02,80901.0
2020-08-10 10:00:00,255.54,256.63,254.18,256.29,51829.0,255.54,256.63,254.18,256.29,51829.0
2020-08-10 10:30:00,256.25,256.99,251.62,252.4,75322.0,256.25,256.99,251.62,252.4,75322.0
2020-08-10 11:00:00,252.27,255.61,251.33,255.38,22866.0,252.27,255.61,251.33,255.38,22866.0
2020-08-10 11:30:00,255.32,257.57,255.2,257.36,24985.0,255.32,257.57,255.2,257.36,24985.0
2020-08-10 12:00:00,257.46,257.78,256.53,257.0,23655.0,257.46,257.78,256.53,257.0,23655.0
2020-08-10 12:30:00,257.25,262.76,257.02,261.72,32188.0,257.25,262.76,257.02,261.72,32188.0
2020-08-10 13:00:00,262.15,264.39,262.05,263.94,38902.0,262.15,264.39,262.05,263.94,38902.0
2020-08-10 13:30:00,264.02,264.65,261.77,261.86,31327.0,264.02,264.65,261.77,261.86,31327.0
2020-08-10 14:00:00,261.86,263.07,261.86,262.68,29389.0,261.86,263.07,261.86,262.68,29389.0
2020-08-10 14:30:00,262.63,262.76,259.11,259.81,32704.0,262.63,262.76,259.11,259.81,32704.0
2020-08-10 15:00:00,259.64,260.58,258.51,259.22,38687.0,259.64,260.58,258.51,259.22,38687.0
2020-08-10 15:30:00,259.19,261.15,258.18,260.43,105542.0,259.19,261.15,258.18,260.43,105542.0
2020-08-11 09:30:00,257.38,258.37,254.0,254.98,30327.0,257.38,258.37,254.0,254.98,30327.0
2020-08-11 10:00:00,254.6,258.67,251.44,256.83,29088.0,254.6,258.67,251.44,256.83,29088.0
2020-08-11 10:30:00,257.16,260.56,256.06,259.81,28649.0,257.16,260.56,256.06,259.81,28649.0
2020-08-11 11:00:00,259.88,264.26,259.59,263.1,22376.0,259.88,264.26,259.59,263.1,22376.0
2020-08-11 11:30:00,263.3,263.55,261.58,261.9,14057.0,263.3,263.55,261.58,261.9,14057.0
2020-08-11 12:00:00,261.57,264.21,261.39,263.8,9125.0,261.57,264.21,261.39,263.8,9125.0
2020-08-11 12:30:00,264.01,264.41,262.91,263.28,21634.0,264.01,264.41,262.91,263.28,21634.0
2020-08-11 13:00:00,263.19,263.56,261.62,262.81,13209.0,263.19,263.56,261.62,262.81,13209.0
2020-08-11 13:30:00,262.87,263.09,262.16,262.76,11033.0,262.87,263.09,262.16,262.76,11033.0
2020-08-11 14:00:00,262.84,263.31,261.09,261.09,17004.0,262.84,263.31,261.09,261.09,17004.0
2020-08-11 14:30:00,261.23,262.44,260.64,262.08,17719.0,261.23,262.44,260.64,262.08,17719.0
2020-08-11 15:00:00,262.37,262.39,259.72,260.42,35002.0,262.37,262.39,259.72,260.42,35002.0
2020-08-11 15:30:00,260.35,260.44,255.8,256.37,79037.0,260.35,260.44,255.8,256.37,79037.0
2020-08-12 09:30:00,257.24,261.37,256.87,261.37,16515.0,257.24,261.37,256.87,261.37,16515.0
2020-08-12 10:00:00,260.8,260.83,257.3,258.03,7180.0,260.8,260.83,257.3,258.03,7180.0
2020-08-12 10:30:00,258.32,258.36,255.41,257.51,11437.0,258.32,258.36,255.41,257.51,11437.0
2020-08-12 11:00:00,257.53,259.27,257.2,259.04,7417.0,257.53,259.27,257.2,259.04,7417.0
2020-08-12 11:30:00,259.24,259.84,258.47,258.82,9596.0,259.24,259.84,258.47,258.82,9596.0
2020-08-12 12:00:00,258.79,259.68,258.53,259.4,8774.0,258.79,259.68,258.53,259.4,8774.0
2020-08-12 12:30:00,259.53,259.59,257.1,257.1,9086.0,259.53,259.59,257.1,257.1,9086.0
2020-08-12 13:00:00,257.23,257.31,255.49,255.82,10658.0,257.23,257.31,255.49,255.82,10658.0
2020-08-12 13:30:00,256.2,256.86,255.42,256.82,6110.0,256.2,256.86,255.42,256.82,6110.0
2020-08-12 14:00:00,256.84,257.04,255.43,256.21,8330.0,256.84,257.04,255.43,256.21,8330.0
2020-08-12 14:30:00,256.25,256.27,255.44,255.76,18805.0,256.25,256.27,255.44,255.76,18805.0
2020-08-12 15:00:00,255.67,256.51,255.62,255.71,22455.0,255.67,256.51,255.62,255.71,22455.0
2020-08-12 15:30:00,255.71,256.65,254.68,255.76,62922.0,255.71,256.65,254.68,255.76,62922.0
2020-08-13 09:30:00,256.89,261.87,254.43,260.77,17393.0,256.89,261.87,254.43,260.77,17393.0
2020-08-13 10:00:00,261.38,263.12,261.31,262.88,9638.0,261.38,263.12,261.31,262.88,9638.0
2020-08-13 10:30:00,262.31,264.34,262.31,263.71,16089.0,262.31,264.34,262.31,263.71,16089.0
2020-08-13 11:00:00,263.4,264.95,262.47,262.53,16843.0,263.4,264.95,262.47,262.53,16843.0
2020-08-13 11:30:00,262.35,264.85,262.12,264.79,10723.0,262.35,264.85,262.12,264.79,10723.0
2020-08-13 12:00:00,265.0,271.45,265.0,271.26,220991.0,265.0,271.45,265.0,271.26,220991.0
2020-08-13 12:30:00,271.27,272.84,269.3,272.81,22373.0,271.27,272.84,269.3,272.81,22373.0
2020-08-13 13:00:00,272.95,274.78,271.43,272.4,72366.0,272.95,274.78,271.43,272.4,72366.0
2020-08-13 13:30:00,272.21,275.4,270.33,275.36,46657.0,272.21,275.4,270.33,275.36,46657.0
2020-08-13 14:00:00,275.73,276.01,272.04,272.84,52787.0,275.73,276.01,272.04,272.84,52787.0
2020-08-13 14:30:00,272.64,274.34,272.52,273.98,35969.0,272.64,274.34,272.52,273.98,35969.0
2020-08-13 15:00:00,273.63,274.77,272.22,274.72,44479.0,273.63,274.77,272.22,274.72,44479.0
2020-08-13 15:30:00,274.86,276.43,274.4,275.62,125040.0,274.86,276.43,274.4,275.62,125040.0
2020-08-14 09:30:00,279.85,284.95,274.52,278.01,124930.0,279.85,284.95,274.52,278.01,124930.0
2020-08-14 10:00:00,278.26,280.85,276.98,277.95,98485.0,278.26,280.85,276.98,277.95,98485.0
2020-08-14 10:30:00,277.92,279.25,275.61,277.05,67821.0,277.92,279.25,275.61,277.05,67821.0
2020-08-14 11:00:00,276.93,278.03,275.81,276.18,26201.0,276.93,278.03,275.81,276.18,26201.0
2020-08-14 11:30:00,276.12,277.04,275.25,275.32,23025.0,276.12,277.04,275.25,275.32,23025.0
2020-08-14 12:00:00,275.63,278.27,275.63,277.69,30116.0,275.63,278.27,275.63,277.69,30116.0
2020-08-14 12:30:00,277.52,278.9,277.42,278.19,28638.0,277.52,278.9,277.42,278.19,28638.0
2020-08-14 13:00:00,277.98,278.49,276.65,278.37,17414.0,277.98,278.49,276.65,278.37,17414.0
2020-08-14 13:30:00,278.78,278.78,275.75,276.44,29237.0,278.78,278.78,275.75,276.44,29237.0
2020-08-14 14:00:00,276.4,277.15,275.75,277.15,20029.0,276.4,277.15,275.75,277.15,20029.0
2020-08-14 14:30:00,277.15,277.46,276.32,276.75,16100.0,277.15,277.46,276.32,276.75,16100.0
2020-08-14 15:00:00,276.64,277.94,276.14,277.12,35982.0,276.64,277.94,276.14,277.12,35982.0
2020-08-14 15:30:00,277.16,279.34,276.96,278.94,122866.0,277.16,279.34,276.96,278.94,122866.0
2020-08-17 09:30:00,282.68,286.11,281.05,283.11,49821.0,282.68,286.11,281.05,283.11,49821.0
2020-08-17 10:00:00,283.01,284.32,280.81,282.34,26485.0,283.01,284.32,280.81,282.34,26485.0
2020-08-17 10:30:00,282.72,283.05,281.14,281.84,14728.0,282.72,283.05,281.14,281.84,14728.0
2020-08-17 11:00:00,281.6,284.69,281.3,284.48,13780.0,281.6,284.69,281.3,284.48,13780.0
2020-08-17 11:30:00,284.54,287.25,284.35,286.66,53251.0,284.54,287.25,284.35,286.66,53251.0
2020-08-17 12:00:00,286.28,286.7,284.36,284.56,12260.0,286.28,286.7,284.36,284.56,12260.0
2020-08-17 12:30:00,284.52,284.52,283.42,284.01,10596.0,284.52,284.52,283.42,284.01,10596.0
2020-08-17 13:00:00,284.04,285.6,283.89,285.17,28255.0,284.04,285.6,283.89,285.17,28255.0
2020-08-17 13:30:00,285.42,286.2,285.34,286.06,8619.0,285.42,286.2,285.34,286.06,8619.0
2020-08-17 14:00:00,286.23,286.32,284.77,284.89,34184.0,286.23,286.32,284.77,284.89,34184.0
2020-08-17 14:30:00,284.81,285.48,284.48,284.81,27705.0,284.81,285.48,284.48,284.81,27705.0
2020-08-17 15:00:00,284.76,284.94,282.65,283.44,25841.0,284.76,284.94,282.65,283.44,25841.0
2020-08-17 15:30:00,283.63,285.09,283.06,283.78,77553.0,283.63,285.09,283.06,283.78,77553.0
2020-08-18 09:30:00,284.98,286.07,281.52,281.55,39437.0,284.98,286.07,281.52,281.55,39437.0
2020-08-18 10:00:00,281.97,284.38,279.62,280.66,25564.0,281.97,284.38,279.62,280.66,25564.0
2020-08-18 10:30:00,280.3,282.26,279.7,281.91,19928.0,280.3,282.26,279.7,281.91,19928.0
2020-08-18 11:00:00,281.63,283.4,281.14,282.78,24075.0,281.63,283.4,281.14,282.78,24075.0
2020-08-18 11:30:00,283.05,283.06,281.8,282.96,12417.0,283.05,283.06,281.8,282.96,12417.0
2020-08-18 12:00:00,283.07,284.17,282.58,283.02,16141.0,283.07,284.17,282.58,283.02,16141.0
2020-08-18 12:30:00,283.26,284.14,283.04,283.55,10686.0,283.26,284.14,283.04,283.55,10686.0
2020-08-18 13:00:00,283.45,284.29,283.21,283.44,22087.0,283.45,284.29,283.21,283.44,22087.0
2020-08-18 13:30:00,283.41,283.57,282.51,282.54,9932.0,283.41,283.57,282.51,282.54,9932.0
2020-08-18 14:00:00,282.53,282.53,281.92,282.3,11653.0,282.53,282.53,281.92,282.3,11653.0
2020-08-18 14:30:00,282.56,283.26,282.19,283.01,22999.0,282.56,283.26,282.19,283.01,22999.0
2020-08-18 15:00:00,283.04,283.65,282.73,283.65,17579.0,283.04,283.65,282.73,283.65,17579.0
2020-08-18 15:30:00,283.59,284.14,283.36,284.1,50285.0,283.59,284.14,283.36,284.1,50285.0
2020-08-19 09:30:00,285.0,286.05,278.81,279.98,20877.0,285.0,286.05,278.81,279.98,20877.0
2020-08-19 10:00:00,280.27,284.2,280.08,284.2,6555.0,280.27,284.2,280.08,284.2,6555.0
2020-08-19 10:30:00,283.33,285.17,282.59,283.5,11309.0,283.33,285.17,282.59,283.5,11309.0
2020-08-19 11:00:00,283.6,284.83,282.35,284.48,8354.0,283.6,284.83,282.35,284.48,8354.0
2020-08-19 11:30:00,284.43,286.78,284.22,286.62,9250.0,284.43,286.78,284.22,286.62,9250.0
2020-08-19 12:00:00,286.69,287.37,285.74,287.1,11681.0,286.69,287.37,285.74,287.1,11681.0
2020-08-19 12:30:00,287.07,288.73,286.3,288.65,15677.0,287.07,288.73,286.3,288.65,15677.0
2020-08-19 13:00:00,288.48,290.92,288.18,290.64,22237.0,288.48,290.92,288.18,290.64,22237.0
2020-08-19 13:30:00,290.72,291.82,289.63,289.63,20366.0,290.72,291.82,289.63,289.63,20366.0
2020-08-19 14:00:00,289.75,289.75,286.36,287.26,32410.0,289.75,289.75,286.36,287.26,32410.0
2020-08-19 14:30:00,287.17,288.71,287.03,288.22,22839.0,287.17,288.71,287.03,288.22,22839.0
2020-08-19 15:00:00,288.26,288.31,287.49,287.82,15807.0,288.26,288.31,287.49,287.82,15807.0
2020-08-19 15:30:00,287.88,287.89,284.49,285.15,52405.0,287.88,287.89,284.49,285.15,52405.0
2020-08-20 09:30:00,284.37,287.45,283.03,286.75,17591.0,284.37,287.45,283.03,286.75,17591.0
2020-08-20 10:00:00,286.67,286.75,284.53,286.06,12714.0,286.67,286.75,284.53,286.06,12714.0
2020-08-20 10:30:00,285.89,286.2,284.69,286.01,10822.0,285.89,286.2,284.69,286.01,10822.0
2020-08-20 11:00:00,285.97,286.44,285.1,285.68,34211.0,285.97,286.44,285.1,285.68,34211.0
2020-08-20 11:30:00,285.73,288.4,285.68,288.25,50604.0,285.73,288.4,285.68,288.25,50604.0
2020-08-20 12:00:00,287.97,288.34,286.92,287.01,6613.0,287.97,288.34,286.92,287.01,6613.0
2020-08-20 12:30:00,286.93,288.04,286.93,288.04,5925.0,286.93,288.04,286.93,288.04,5925.0
2020-08-20 13:00:00,288.56,289.29,288.0,289.29,18139.0,288.56,289.29,288.0,289.29,18139.0
2020-08-20 13:30:00,289.0,289.35,287.76,288.0,12283.0,289.0,289.35,287.76,288.0,12283.0
2020-08-20 14:00:00,287.84,289.28,287.77,289.02,14808.0,287.84,289.28,287.77,289.02,14808.0
2020-08-20 14:30:00,289.01,289.29,288.24,288.25,10173.0,289.01,289.29,288.24,288.25,10173.0
2020-08-20 15:00:00,288.21,288.46,286.84,286.84,14447.0,288.21,288.46,286.84,286.84,14447.0
2020-08-20 15:30:00,286.96,288.13,286.67,287.2,40576.0,286.96,288.13,286.67,287.2,40576.0
2020-08-21 09:30:00,287.2,288.31,285.19,286.69,13111.0,287.2,288.31,285.19,286.69,13111.0
2020-08-21 10:00:00,286.38,287.2,285.11,287.19,17419.0,286.38,287.2,285.11,287.19,17419.0
2020-08-21 10:30:00,287.2,288.88,287.1,288.52,13537.0,287.2,288.88,287.1,288.52,13537.0
2020-08-21 11:00:00,288.51,288.52,286.46,286.66,10684.0,288.51,288.52,286.46,286.66,10684.0
2020-08-21 11:30:00,286.41,287.0,285.56,286.66,7038.0,286.41,287.0,285.56,286.66,7038.0
2020-08-21 12:00:00,286.18,287.53,285.92,287.25,5665.0,286.18,287.53,285.92,287.25,5665.0
2020-08-21 12:30:00,287.17,287.26,285.72,285.96,6644.0,287.17,287.26,285.72,285.96,6644.0
2020-08-21 13:00:00,285.99,286.05,284.55,284.93,10651.0,285.99,286.05,284.55,284.93,10651.0
2020-08-21 13:30:00,284.91,285.47,283.9,284.08,8500.0,284.91,285.47,283.9,284.08,8500.0
2020-08-21 14:00:00,284.1,284.92,283.81,283.81,11351.0,284.1,284.92,283.81,283.81,11351.0
2020-08-21 14:30:00,283.95,285.22,283.95,284.55,8616.0,283.95,285.22,283.95,284.55,8616.0
2020-08-21 15:00:00,284.67,285.42,284.45,285.42,6987.0,284.67,285.42,284.45,285.42,6987.0
2020-08-21 15:30:00,285.4,285.87,284.19,284.41,71661.0,285.4,285.87,284.19,284.41,71661.0
2020-08-24 09:30:00,287.99,289.21,284.52,287.81,38961.0,287.99,289.21,284.52,287.81,38961.0
2020-08-24 10:00:00,287.66,288.27,284.76,286.69,12896.0,287.66,288.27,284.76,286.69,12896.0
2020-08-24 10:30:00,286.38,286.38,282.04,282.04,9251.0,286.38,286.38,282.04,282.04,9251.0
2020-08-24 11:00:00,282.54,284.35,282.54,282.67,15309.0,282.54,284.35,282.54,282.67,15309.0
2020-08-24 11:30:00,283.31,285.06,283.2,284.77,16621.0,283.31,285.06,283.2,284.77,16621.0
2020-08-24 12:00:00,285.01,286.52,285.01,285.22,4857.0,285.01,286.52,285.01,285.22,4857.0
2020-08-24 12:30:00,285.25,285.84,284.91,285.26,5462.0,285.25,285.84,284.91,285.26,5462.0
2020-08-24 13:00:00,285.4,285.68,282.74,282.74,11619.0,285.4,285.68,282.74,282.74,11619.0
2020-08-24 13:30:00,282.75,284.54,282.25,284.38,6309.0,282.75,284.54,282.25,284.38,6309.0
2020-08-24 14:00:00,284.11,284.11,282.86,282.86,4806.0,284.11,284.11,282.86,282.86,4806.0
2020-08-24 14:30:00,283.0,283.07,282.44,283.0,8491.0,283.0,283.07,282.44,283.0,8491.0
2020-08-24 15:00:00,283.03,283.09,282.33,282.95,22821.0,283.03,283.09,282.33,282.95,22821.0
2020-08-24 15:30:00,283.05,284.53,282.47,284.53,37100.0,283.05,284.53,282.47,284.53,37100.0
2020-08-25 09:30:00,284.0,286.35,281.74,285.85,20098.0,284.0,286.35,281.74,285.85,20098.0
2020-08-25 10:00:00,285.76,287.08,284.71,285.18,23096.0,285.76,287.08,284.71,285.18,23096.0
2020-08-25 10:30:00,285.6,286.96,285.6,286.96,3900.0,285.6,286.96,285.6,286.96,3900.0
2020-08-25 11:00:00,286.74,287.81,286.34,286.42,14459.0,286.74,287.81,286.34,286.42,14459.0
2020-08-25 11:30:00,286.24,286.78,285.14,286.19,5531.0,286.24,286.78,285.14,286.19,5531.0
2020-08-25 12:00:00,286.02,286.94,285.5,286.7,6790.0,286.02,286.94,285.5,286.7,6790.0
2020-08-25 12:30:00,286.59,286.94,286.11,286.86,6635.0,286.59,286.94,286.11,286.86,6635.0
2020-08-25 13:00:00,286.73,287.7,286.38,286.56,4926.0,286.73,287.7,286.38,286.56,4926.0
2020-08-25 13:30:00,286.95,287.87,286.84,287.14,6554.0,286.95,287.87,286.84,287.14,6554.0
2020-08-25 14:00:00,287.44,287.65,287.15,287.26,3690.0,287.44,287.65,287.15,287.26,3690.0
2020-08-25 14:30:00,287.46,287.65,286.56,287.27,5753.0,287.46,287.65,286.56,287.27,5753.0
2020-08-25 15:00:00,287.21,287.35,286.76,286.87,6649.0,287.21,287.35,286.76,286.87,6649.0
2020-08-25 15:30:00,286.83,286.97,285.92,286.64,48503.0,286.83,286.97,285.92,286.64,48503.0
2020-08-26 09:30:00,290.67,295.86,290.54,295.86,35245.0,290.67,295.86,290.54,295.86,35245.0
2020-08-26 10:00:00,295.12,298.11,294.41,297.84,14583.0,295.12,298.11,294.41,297.84,14583.0
2020-08-26 10:30:00,298.0,299.61,297.14,298.81,15625.0,298.0,299.61,297.14,298.81,15625.0
2020-08-26 11:00:00,299.11,299.41,296.51,297.15,18168.0,299.11,299.41,296.51,297.15,18168.0
2020-08-26 11:30:00,297.19,299.04,297.18,297.63,14588.0,297.19,299.04,297.18,297.63,14588.0
2020-08-26 12:00:00,297.42,300.96,297.38,300.78,19485.0,297.42,300.96,297.38,300.78,19485.0
2020-08-26 12:30:00,300.68,301.3,298.01,299.49,49923.0,300.68,301.3,298.01,299.49,49923.0
2020-08-26 13:00:00,299.56,301.63,299.48,301.22,13940.0,299.56,301.63,299.48,301.22,13940.0
2020-08-26 13:30:00,301.23,302.0,300.04,300.15,18127.0,301.23,302.0,300.04,300.15,18127.0
2020-08-26 14:00:00,300.08,300.09,299.0,299.05,14624.0,300.08,300.09,299.0,299.05,14624.0
2020-08-26 14:30:00,299.03,299.03,294.14,294.47,29442.0,299.03,299.03,294.14,294.47,29442.0
2020-08-26 15:00:00,294.17,296.47,293.83,296.01,35543.0,294.17,296.47,293.83,296.01,35543.0
2020-08-26 15:30:00,296.23,297.99,295.77,297.02,63634.0,296.23,297.99,295.77,297.02,63634.0
2020-08-27 09:30:00,297.3,297.79,292.35,294.52,19803.0,297.3,297.79,292.35,294.52,19803.0
2020-08-27 10:00:00,293.6,294.85,290.7,294.82,25615.0,293.6,294.85,290.7,294.82,25615.0
2020-08-27 10:30:00,295.15,296.98,294.53,296.98,9514.0,295.15,296.98,294.53,296.98,9514.0
2020-08-27 11:00:00,297.16,298.68,296.04,296.06,22312.0,297.16,298.68,296.04,296.06,22312.0
2020-08-27 11:30:00,296.1,297.76,295.08,295.36,6980.0,296.1,297.76,295.08,295.36,6980.0
2020-08-27 12:00:00,295.08,295.17,293.88,294.25,9113.0,295.08,295.17,293.88,294.25,9113.0
2020-08-27 12:30:00,294.45,294.91,290.83,291.49,22767.0,294.45,294.91,290.83,291.49,22767.0
2020-08-27 13:00:00,291.13,293.69,290.93,293.41,9926.0,291.13,293.69,290.93,293.41,9926.0
2020-08-27 13:30:00,293.35,294.24,292.77,294.24,20167.0,293.35,294.24,292.77,294.24,20167.0
2020-08-27 14:00:00,294.24,295.48,294.23,295.18,6133.0,294.24,295.48,294.23,295.18,6133.0
2020-08-27 14:30:00,295.23,295.99,294.13,294.65,15040.0,295.23,295.99,294.13,294.65,15040.0
2020-08-27 15:00:00,295.6,296.76,295.29,295.75,14158.0,295.6,296.76,295.29,295.75,14158.0
2020-08-27 15:30:00,295.87,296.88,295.67,295.96,35299.0,295.87,296.88,295.67,295.96,35299.0
2020-08-28 09:30:00,298.04,304.79,297.64,303.25,30073.0,298.04,304.79,297.64,303.25,30073.0
2020-08-28 10:00:00,303.21,303.36,301.41,303.21,19842.0,303.21,303.36,301.41,303.21,19842.0
2020-08-28 10:30:00,303.32,303.47,299.54,299.66,7223.0,303.32,303.47,299.54,299.66,7223.0
2020-08-28 11:00:00,299.71,301.82,299.38,301.77,5697.0,299.71,301.82,299.38,301.77,5697.0
2020-08-28 11:30:00,301.59,302.62,301.13,301.74,7086.0,301.59,302.62,301.13,301.74,7086.0
2020-08-28 12:00:00,301.67,302.32,300.09,300.09,9829.0,301.67,302.32,300.09,300.09,9829.0
2020-08-28 12:30:00,300.09,301.29,300.08,301.06,2512.0,300.09,301.29,300.08,301.06,2512.0
2020-08-28 13:00:00,301.0,301.15,299.61,299.62,5536.0,301.0,301.15,299.61,299.62,5536.0
2020-08-28 13:30:00,299.41,302.0,299.12,301.96,5552.0,299.41,302.0,299.12,301.96,5552.0
2020-08-28 14:00:00,301.97,301.97,300.85,301.38,7803.0,301.97,301.97,300.85,301.38,7803.0
2020-08-28 14:30:00,301.42,302.2,301.31,301.31,11518.0,301.42,302.2,301.31,301.31,11518.0
2020-08-28 15:00:00,301.1,301.99,300.97,301.06,8977.0,301.1,301.99,300.97,301.06,8977.0
2020-08-28 15:30:00,301.19,301.64,299.51,299.81,59329.0,301.19,301.64,299.51,299.81,59329.0
2020-08-31 09:30:00,299.98,301.94,299.14,299.21,9868.0,299.98,301.94,299.14,299.21,9868.0
2020-08-31 10:00:00,299.42,300.83,297.33,297.84,9472.0,299.42,300.83,297.33,297.84,9472.0
2020-08-31 10:30:00,297.41,298.7,297.21,298.11,7198.0,297.41,298.7,297.21,298.11,7198.0
2020-08-31 11:00:00,298.26,298.26,295.37,297.18,9091.0,298.26,298.26,295.37,297.18,9091.0
2020-08-31 11:30:00,297.06,298.08,297.06,297.71,8826.0,297.06,298.08,297.06,297.71,8826.0
2020-08-31 12:00:00,297.68,298.99,297.67,298.7,4220.0,297.68,298.99,297.67,298.7,4220.0
2020-08-31 12:30:00,298.44,298.66,297.99,298.66,4444.0,298.44,298.66,297.99,298.66,4444.0
2020-08-31 13:00:00,298.38,298.93,298.1,298.69,7740.0,298.38,298.93,298.1,298.69,7740.0
2020-08-31 13:30:00,298.85,298.9,298.05,298.73,11870.0,298.85,298.9,298.05,298.73,11870.0
2020-08-31 14:00:00,298.5,299.58,298.0,299.28,8209.0,298.5,299.58,298.0,299.28,8209.0
2020-08-31 14:30:00,299.4,300.53,299.03,300.36,12728.0,299.4,300.53,299.03,300.36,12728.0
2020-08-31 15:00:00,300.25,300.63,299.27,300.03,19233.0,300.25,300.63,299.27,300.03,19233.0
2020-08-31 15:30:00,300.0,300.86,299.48,299.5,44045.0,300.0,300.86,299.48,299.5,44045.0
2020-09-01 09:30:00,302.77,308.68,301.92,308.12,41442.0,302.77,308.68,301.92,308.12,41442.0
2020-09-01 10:00:00,308.17,312.4,307.32,311.94,20861.0,308.17,312.4,307.32,311.94,20861.0
2020-09-01 10:30:00,311.99,313.47,309.51,309.51,19406.0,311.99,313.47,309.51,309.51,19406.0
2020-09-01 11:00:00,309.87,310.79,308.54,309.98,7234.0,309.87,310.79,308.54,309.98,7234.0
2020-09-01 11:30:00,310.27,311.87,309.77,310.72,10979.0,310.27,311.87,309.77,310.72,10979.0
2020-09-01 12:00:00,311.44,313.01,311.01,312.56,8718.0,311.44,313.01,311.01,312.56,8718.0
2020-09-01 12:30:00,312.75,313.83,312.26,312.74,6571.0,312.75,313.83,312.26,312.74,6571.0
2020-09-01 13:00:00,312.75,314.38,312.64,314.38,8354.0,312.75,314.38,312.64,314.38,8354.0
2020-09-01 13:30:00,314.84,315.8,314.04,314.53,9507.0,314.84,315.8,314.04,314.53,9507.0
2020-09-01 14:00:00,314.34,315.57,314.02,314.62,17397.0,314.34,315.57,314.02,314.62,17397.0
2020-09-01 14:30:00,314.44,315.17,312.9,314.8,16786.0,314.44,315.17,312.9,314.8,16786.0
2020-09-01 15:00:00,314.58,314.83,313.17,313.46,23841.0,314.58,314.83,313.17,313.46,23841.0
2020-09-01 15:30:00,313.54,314.98,313.22,314.26,40899.0,313.54,314.98,313.22,314.26,40899.0
2020-09-02 09:30:00,317.41,320.89,300.25,300.99,47630.0,317.41,320.89,300.25,300.99,47630.0
2020-09-02 10:00:00,301.11,303.68,299.05,302.75,45305.0,301.11,303.68,299.05,302.75,45305.0
2020-09-02 10:30:00,302.45,305.24,300.8,304.94,21898.0,302.45,305.24,300.8,304.94,21898.0
2020-09-02 11:00:00,304.75,304.75,302.26,302.33,13847.0,304.75,304.75,302.26,302.33,13847.0
2020-09-02 11:30:00,302.93,303.27,299.92,301.03,9824.0,302.93,303.27,299.92,301.03,9824.0
2020-09-02 12:00:00,300.79,303.56,300.79,302.55,20600.0,300.79,303.56,300.79,302.55,20600.0
2020-09-02 12:30:00,302.59,305.02,302.59,304.49,7517.0,302.59,305.02,302.59,304.49,7517.0
2020-09-02 13:00:00,304.62,304.71,303.43,304.37,16265.0,304.62,304.71,303.43,304.37,16265.0
2020-09-02 13:30:00,304.82,304.86,303.63,303.94,18544.0,304.82,304.86,303.63,303.94,18544.0
2020-09-02 14:00:00,303.8,305.63,303.8,304.71,8823.0,303.8,305.63,303.8,304.71,8823.0
2020-09-02 14:30:00,304.61,306.68,304.35,305.93,12440.0,304.61,306.68,304.35,305.93,12440.0
2020-09-02 15:00:00,306.07,307.45,305.88,306.4,17029.0,306.07,307.45,305.88,306.4,17029.0
2020-09-02 15:30:00,306.41,306.95,305.43,305.62,50802.0,306.41,306.95,305.43,305.62,50802.0
2020-09-03 09:30:00,297.26,299.16,288.31,292.86,43958.0,297.26,299.16,288.31,292.86,43958.0
2020-09-03 10:00:00,294.24,296.47,287.54,289.01,20744.0,294.24,296.47,287.54,289.01,20744.0
2020-09-03 10:30:00,288.65,289.92,285.24,289.3,18131.0,288.65,289.92,285.24,289.3,18131.0
2020-09-03 11:00:00,288.92,288.92,281.31,285.16,33002.0,288.92,288.92,281.31,285.16,33002.0
2020-09-03 11:30:00,285.42,289.18,284.84,288.0,14580.0,285.42,289.18,284.84,288.0,14580.0
2020-09-03 12:00:00,288.28,289.12,285.99,287.98,5715.0,288.28,289.12,285.99,287.98,5715.0
2020-09-03 12:30:00,287.49,287.49,284.03,284.56,17043.0,287.49,287.49,284.03,284.56,17043.0
2020-09-03 13:00:00,284.62,288.79,283.2,288.79,12551.0,284.62,288.79,283.2,288.79,12551.0
2020-09-03 13:30:00,288.4,288.81,285.38,286.84,6554.0,288.4,288.81,285.38,286.84,6554.0
2020-09-03 14:00:00,286.63,287.37,285.52,286.29,6944.0,286.63,287.37,285.52,286.29,6944.0
2020-09-03 14:30:00,286.04,286.96,283.38,283.38,10075.0,286.04,286.96,283.38,283.38,10075.0
2020-09-03 15:00:00,283.46,283.5,281.26,281.5,16900.0,283.46,283.5,281.26,281.5,16900.0
2020-09-03 15:30:00,281.41,288.45,281.13,287.74,77662.0,281.41,288.45,281.13,287.74,77662.0
2020-09-04 09:30:00,286.0,289.08,274.14,275.4,39159.0,286.0,289.08,274.14,275.4,39159.0
2020-09-04 10:00:00,274.83,277.39,266.02,266.94,46822.0,274.83,277.39,266.02,266.94,46822.0
2020-09-04 10:30:00,267.45,269.75,260.79,269.75,37800.0,267.45,269.75,260.79,269.75,37800.0
2020-09-04 11:00:00,269.08,271.36,265.98,268.51,26012.0,269.08,271.36,265.98,268.51,26012.0
2020-09-04 11:30:00,268.51,276.65,267.91,275.53,16111.0,268.51,276.65,267.91,275.53,16111.0
2020-09-04 12:00:00,275.87,279.58,275.87,279.29,42397.0,275.87,279.58,275.87,279.29,42397.0
2020-09-04 12:30:00,279.4,281.5,274.26,274.81,48425.0,279.4,281.5,274.26,274.81,48425.0
2020-09-04 13:00:00,274.42,275.26,271.21,272.71,28756.0,274.42,275.26,271.21,272.71,28756.0
2020-09-04 13:30:00,272.24,274.58,271.76,273.71,37792.0,272.24,274.58,271.76,273.71,37792.0
2020-09-04 14:00:00,273.95,276.62,273.63,276.62,15510.0,273.95,276.62,273.63,276.62,15510.0
2020-09-04 14:30:00,276.63,281.78,276.06,281.76,25696.0,276.63,281.78,276.06,281.76,25696.0
2020-09-04 15:00:00,281.72,282.82,280.36,282.54,22156.0,281.72,282.82,280.36,282.54,22156.0
2020-09-04 15:30:00,282.05,282.24,279.02,280.18,59413.0,282.05,282.24,279.02,280.18,59413.0
2020-09-08 09:30:00,269.01,277.84,268.0,277.51,44458.0,269.01,277.84,268.0,277.51,44458.0
2020-09-08 10:00:00,278.19,285.9,276.68,284.41,42485.0,278.19,285.9,276.68,284.41,42485.0
2020-09-08 10:30:00,284.24,285.12,281.0,282.78,22198.0,284.24,285.12,281.0,282.78,22198.0
2020-09-08 11:00:00,282.9,284.78,281.9,282.22,8536.0,282.9,284.78,281.9,282.22,8536.0
2020-09-08 11:30:00,282.12,282.66,279.09,281.01,7492.0,282.12,282.66,279.09,281.01,7492.0
2020-09-08 12:00:00,280.74,281.53,277.13,277.13,20670.0,280.74,281.53,277.13,277.13,20670.0
2020-09-08 12:30:00,277.56,280.4,276.54,280.4,9518.0,277.56,280.4,276.54,280.4,9518.0
2020-09-08 13:00:00,280.15,280.15,277.68,277.68,5715.0,280.15,280.15,277.68,277.68,5715.0
2020-09-08 13:30:00,277.44,279.63,277.38,278.37,9356.0,277.44,279.63,277.38,278.37,9356.0
2020-09-08 14:00:00,278.6,278.81,273.69,273.72,12035.0,278.6,278.81,273.69,273.72,12035.0
2020-09-08 14:30:00,273.41,274.93,271.33,274.33,19908.0,273.41,274.93,271.33,274.33,19908.0
2020-09-08 15:00:00,274.22,276.64,272.47,276.64,24313.0,274.22,276.64,272.47,276.64,24313.0
2020-09-08 15:30:00,276.38,276.84,273.8,274.71,63903.0,276.38,276.84,273.8,274.71,63903.0
2020-09-09 09:30:00,283.26,284.08,276.8,279.91,77602.0,283.26,284.08,276.8,279.91,77602.0
2020-09-09 10:00:00,281.18,283.8,280.56,283.09,63875.0,281.18,283.8,280.56,283.09,63875.0
2020-09-09 10:30:00,283.06,285.14,282.37,284.1,29313.0,283.06,285.14,282.37,284.1,29313.0
2020-09-09 11:00:00,284.52,284.78,281.99,282.52,11986.0,284.52,284.78,281.99,282.52,11986.0
2020-09-09 11:30:00,283.26,283.91,282.33,283.47,10093.0,283.26,283.91,282.33,283.47,10093.0
2020-09-09 12:00:00,283.7,284.19,283.01,284.12,17513.0,283.7,284.19,283.01,284.12,17513.0
2020-09-09 12:30:00,283.96,285.83,283.85,285.83,22981.0,283.96,285.83,283.85,285.83,22981.0
2020-09-09 13:00:00,285.57,286.31,283.65,283.96,11045.0,285.57,286.31,283.65,283.96,11045.0
2020-09-09 13:30:00,283.68,283.82,281.5,281.5,14406.0,283.68,283.82,281.5,281.5,14406.0
2020-09-09 14:00:00,281.51,282.67,280.95,281.92,7913.0,281.51,282.67,280.95,281.92,7913.0
2020-09-09 14:30:00,282.57,283.89,282.43,283.81,4765.0,282.57,283.89,282.43,283.81,4765.0
2020-09-09 15:00:00,283.9,285.0,283.9,284.91,6021.0,283.9,285.0,283.9,284.91,6021.0
2020-09-09 15:30:00,284.63,285.92,283.77,283.78,29118.0,284.63,285.92,283.77,283.78,29118.0
2020-09-10 09:30:00,287.64,294.67,287.52,289.15,19006.0,287.64,294.67,287.52,289.15,19006.0
2020-09-10 10:00:00,290.32,293.48,290.15,290.15,9933.0,290.32,293.48,290.15,290.15,9933.0
2020-09-10 10:30:00,290.72,292.47,286.85,287.56,9949.0,290.72,292.47,286.85,287.56,9949.0
2020-09-10 11:00:00,287.07,296.77,286.69,296.1,29916.0,287.07,296.77,286.69,296.1,29916.0
2020-09-10 11:30:00,296.04,297.68,294.46,294.63,19263.0,296.04,297.68,294.46,294.63,19263.0
2020-09-10 12:00:00,294.98,295.49,292.89,293.29,13572.0,294.98,295.49,292.89,293.29,13572.0
2020-09-10 12:30:00,293.19,293.8,289.74,293.59,22623.0,293.19,293.8,289.74,293.59,22623.0
2020-09-10 13:00:00,293.8,297.04,293.06,293.3,32418.0,293.8,297.04,293.06,293.3,32418.0
2020-09-10 13:30:00,293.23,294.13,290.09,290.09,5668.0,293.23,294.13,290.09,290.09,5668.0
2020-09-10 14:00:00,290.59,291.53,286.1,286.11,13792.0,290.59,291.53,286.1,286.11,13792.0
2020-09-10 14:30:00,287.29,289.83,286.75,289.83,13568.0,287.29,289.83,286.75,289.83,13568.0
2020-09-10 15:00:00,289.23,289.45,283.75,284.99,22882.0,289.23,289.45,283.75,284.99,22882.0
2020-09-10 15:30:00,284.82,288.13,284.04,286.0,75331.0,284.82,288.13,284.04,286.0,75331.0
2020-09-11 09:30:00,288.57,288.66,281.1,281.1,14022.0,288.57,288.66,281.1,281.1,14022.0
2020-09-11 10:00:00,282.43,283.85,280.99,282.94,7440.0,282.43,283.85,280.99,282.94,7440.0
2020-09-11 10:30:00,282.77,284.79,282.2,284.09,3733.0,282.77,284.79,282.2,284.09,3733.0
2020-09-11 11:00:00,283.88,286.32,283.11,283.79,7906.0,283.88,286.32,283.11,283.79,7906.0
2020-09-11 11:30:00,282.49,284.05,281.74,283.23,8227.0,282.49,284.05,281.74,283.23,8227.0
2020-09-11 12:00:00,283.11,283.76,280.69,281.0,8367.0,283.11,283.76,280.69,281.0,8367.0
2020-09-11 12:30:00,280.81,280.89,277.47,277.63,11503.0,280.81,280.89,277.47,277.63,11503.0
2020-09-11 13:00:00,277.38,277.64,274.75,274.99,17958.0,277.38,277.64,274.75,274.99,17958.0
2020-09-11 13:30:00,274.81,276.84,274.04,274.56,9421.0,274.81,276.84,274.04,274.56,9421.0
2020-09-11 14:00:00,274.55,277.36,274.29,277.14,14664.0,274.55,277.36,274.29,277.14,14664.0
2020-09-11 14:30:00,277.13,279.7,277.13,278.56,11871.0,277.13,279.7,277.13,278.56,11871.0
2020-09-11 15:00:00,278.04,280.31,277.06,280.31,12952.0,278.04,280.31,277.06,280.31,12952.0
2020-09-11 15:30:00,280.35,280.64,278.58,279.51,28071.0,280.35,280.64,278.58,279.51,28071.0
2020-09-14 09:30:00,279.75,282.45,274.08,279.86,25211.0,279.75,282.45,274.08,279.86,25211.0
2020-09-14 10:00:00,279.96,281.37,278.55,281.31,25380.0,279.96,281.37,278.55,281.31,25380.0
2020-09-14 10:30:00,281.19,281.19,277.6,280.15,17276.0,281.19,281.19,277.6,280.15,17276.0
2020-09-14 11:00:00,279.91,282.26,279.89,281.95,9422.0,279.91,282.26,279.89,281.95,9422.0
2020-09-14 11:30:00,282.23,282.23,280.74,281.49,4500.0,282.23,282.23,280.74,281.49,4500.0
2020-09-14 12:00:00,281.91,282.58,279.65,280.22,9137.0,281.91,282.58,279.65,280.22,9137.0
2020-09-14 12:30:00,280.36,280.36,278.95,279.48,5401.0,280.36,280.36,278.95,279.48,5401.0
2020-09-14 13:00:00,279.73,280.59,277.24,278.3,10055.0,279.73,280.59,277.24,278.3,10055.0
2020-09-14 13:30:00,278.17,279.16,276.92,279.02,5954.0,278.17,279.16,276.92,279.02,5954.0
2020-09-14 14:00:00,278.34,279.69,277.9,278.8,5009.0,278.34,279.69,277.9,278.8,5009.0
2020-09-14 14:30:00,278.63,279.74,278.21,278.66,7311.0,278.63,279.74,278.21,278.66,7311.0
2020-09-14 15:00:00,278.67,279.82,278.32,279.71,8502.0,278.67,279.82,278.32,279.71,8502.0
2020-09-14 15:30:00,279.87,281.59,279.47,280.4,34376.0,279.87,281.59,279.47,280.4,34376.0
2020-09-15 09:30:00,281.49,288.13,281.49,285.76,21041.0,281.49,288.13,281.49,285.76,21041.0
2020-09-15 10:00:00,284.63,285.23,277.67,278.57,16661.0,284.63,285.23,277.67,278.57,16661.0
2020-09-15 10:30:00,279.43,280.67,277.06,279.22,5252.0,279.43,280.67,277.06,279.22,5252.0
2020-09-15 11:00:00,280.1,280.75,279.51,280.26,5780.0,280.1,280.75,279.51,280.26,5780.0
2020-09-15 11:30:00,280.37,281.22,278.65,279.74,5141.0,280.37,281.22,278.65,279.74,5141.0
2020-09-15 12:00:00,279.49,280.63,279.43,280.32,6766.0,279.49,280.63,279.43,280.32,6766.0
2020-09-15 12:30:00,280.32,280.59,279.67,279.83,7390.0,280.32,280.59,279.67,279.83,7390.0
2020-09-15 13:00:00,279.74,280.26,279.24,279.94,7330.0,279.74,280.26,279.24,279.94,7330.0
2020-09-15 13:30:00,280.07,280.81,279.66,280.01,8500.0,280.07,280.81,279.66,280.01,8500.0
2020-09-15 14:00:00,280.31,281.63,279.49,281.59,10601.0,280.31,281.63,279.49,281.59,10601.0
2020-09-15 14:30:00,281.52,282.36,281.26,282.23,6700.0,281.52,282.36,281.26,282.23,6700.0
2020-09-15 15:00:00,282.23,283.29,280.57,283.29,13193.0,282.23,283.29,280.57,283.29,13193.0
2020-09-15 15:30:00,282.96,282.96,280.81,282.58,47036.0,282.96,282.96,280.81,282.58,47036.0
2020-09-16 09:30:00,284.44,288.0,281.96,282.57,15518.0,284.44,288.0,281.96,282.57,15518.0
2020-09-16 10:00:00,283.0,283.67,280.86,281.55,14326.0,283.0,283.67,280.86,281.55,14326.0
2020-09-16 10:30:00,281.66,281.86,277.47,278.74,16454.0,281.66,281.86,277.47,278.74,16454.0
2020-09-16 11:00:00,278.4,281.14,276.85,280.54,11565.0,278.4,281.14,276.85,280.54,11565.0
2020-09-16 11:30:00,280.24,281.55,279.96,280.74,6030.0,280.24,281.55,279.96,280.74,6030.0
2020-09-16 12:00:00,280.93,282.65,280.92,281.7,3644.0,280.93,282.65,280.92,281.7,3644.0
2020-09-16 12:30:00,281.82,282.09,280.77,281.75,5016.0,281.82,282.09,280.77,281.75,5016.0
2020-09-16 13:00:00,281.67,282.37,281.12,281.12,3558.0,281.67,282.37,281.12,281.12,3558.0
2020-09-16 13:30:00,281.11,281.11,280.11,280.55,4911.0,281.11,281.11,280.11,280.55,4911.0
2020-09-16 14:00:00,281.0,283.26,280.49,281.53,7623.0,281.0,283.26,280.49,281.53,7623.0
2020-09-16 14:30:00,281.87,282.54,279.2,279.82,10936.0,281.87,282.54,279.2,279.82,10936.0
2020-09-16 15:00:00,279.55,280.32,277.44,277.91,9925.0,279.55,280.32,277.44,277.91,9925.0
2020-09-16 15:30:00,277.48,278.39,276.58,277.16,29951.0,277.48,278.39,276.58,277.16,29951.0
2020-09-17 09:30:00,270.28,273.56,265.42,269.16,39082.0,270.28,273.56,265.42,269.16,39082.0
2020-09-17 10:00:00,270.06,271.55,267.96,268.69,17561.0,270.06,271.55,267.96,268.69,17561.0
2020-09-17 10:30:00,269.06,270.78,268.02,269.32,8062.0,269.06,270.78,268.02,269.32,8062.0
2020-09-17 11:00:00,269.69,271.91,269.68,269.76,5632.0,269.69,271.91,269.68,269.76,5632.0
2020-09-17 11:30:00,270.09,270.32,266.86,267.27,10586.0,270.09,270.32,266.86,267.27,10586.0
2020-09-17 12:00:00,267.07,267.67,265.41,265.41,14804.0,267.07,267.67,265.41,265.41,14804.0
2020-09-17 12:30:00,265.92,266.49,264.06,265.36,16641.0,265.92,266.49,264.06,265.36,16641.0
2020-09-17 13:00:00,265.32,266.74,264.57,266.74,21709.0,265.32,266.74,264.57,266.74,21709.0
2020-09-17 13:30:00,266.97,269.89,266.97,268.59,11562.0,266.97,269.89,266.97,268.59,11562.0
2020-09-17 14:00:00,268.68,270.14,267.88,267.88,11404.0,268.68,270.14,267.88,267.88,11404.0
2020-09-17 14:30:00,267.79,268.69,267.43,268.18,11136.0,267.79,268.69,267.43,268.18,11136.0
2020-09-17 15:00:00,268.11,269.1,266.18,266.91,15324.0,268.11,269.1,266.18,266.91,15324.0
2020-09-17 15:30:00,266.92,270.24,266.56,270.11,56255.0,266.92,270.24,266.56,270.11,56255.0
2020-09-18 09:30:00,272.77,276.24,272.17,273.41,10595.0,272.77,276.24,272.17,273.41,10595.0
2020-09-18 10:00:00,274.26,275.76,273.14,274.08,12459.0,274.26,275.76,273.14,274.08,12459.0
2020-09-18 10:30:00,273.73,274.7,272.92,272.93,15383.0,273.73,274.7,272.92,272.93,15383.0
2020-09-18 11:00:00,273.0,273.26,271.76,272.81,4616.0,273.0,273.26,271.76,272.81,4616.0
2020-09-18 11:30:00,272.8,272.85,270.66,272.41,10901.0,272.8,272.85,270.66,272.41,10901.0
2020-09-18 12:00:00,272.14,272.77,270.8,271.39,9707.0,272.14,272.77,270.8,271.39,9707.0
2020-09-18 12:30:00,271.36,271.36,268.88,269.63,6692.0,271.36,271.36,268.88,269.63,6692.0
2020-09-18 13:00:00,269.8,270.34,268.06,268.07,6299.0,269.8,270.34,268.06,268.07,6299.0
2020-09-18 13:30:00,267.88,271.09,267.46,271.08,9351.0,267.88,271.09,267.46,271.08,9351.0
2020-09-18 14:00:00,270.86,271.63,270.35,271.36,3265.0,270.86,271.63,270.35,271.36,3265.0
2020-09-18 14:30:00,271.19,271.48,269.65,271.48,10417.0,271.19,271.48,269.65,271.48,10417.0
2020-09-18 15:00:00,271.2,272.07,271.04,271.65,5664.0,271.2,272.07,271.04,271.65,5664.0
2020-09-18 15:30:00,271.76,274.72,271.76,274.01,49025.0,271.76,274.72,271.76,274.01,49025.0
2020-09-21 09:30:00,268.87,272.17,265.39,270.39,21047.0,268.87,272.17,265.39,270.39,21047.0
2020-09-21 10:00:00,272.54,273.96,270.87,272.55,10425.0,272.54,273.96,270.87,272.55,10425.0
2020-09-21 10:30:00,271.46,272.7,269.02,272.63,8200.0,271.46,272.7,269.02,272.63,8200.0
2020-09-21 11:00:00,273.23,275.57,272.63,275.17,15688.0,273.23,275.57,272.63,275.17,15688.0
2020-09-21 11:30:00,275.15,277.6,274.68,277.12,7688.0,275.15,277.6,274.68,277.12,7688.0
2020-09-21 12:00:00,277.44,280.91,277.44,280.32,13477.0,277.44,280.91,277.44,280.32,13477.0
2020-09-21 12:30:00,279.99,281.33,279.86,280.34,9182.0,279.99,281.33,279.86,280.34,9182.0
2020-09-21 13:00:00,280.38,282.01,279.29,281.57,6961.0,280.38,282.01,279.29,281.57,6961.0
2020-09-21 13:30:00,281.82,282.44,279.37,280.7,9900.0,281.82,282.44,279.37,280.7,9900.0
2020-09-21 14:00:00,280.35,281.6,280.22,281.32,16304.0,280.35,281.6,280.22,281.32,16304.0
2020-09-21 14:30:00,281.61,282.53,280.42,282.2,16447.0,281.61,282.53,280.42,282.2,16447.0
2020-09-21 15:00:00,282.22,284.98,282.16,284.78,23133.0,282.22,284.98,282.16,284.78,23133.0
2020-09-21 15:30:00,284.52,285.57,282.51,284.87,45596.0,284.52,285.57,282.51,284.87,45596.0
2020-09-22 09:30:00,285.0,285.52,276.28,279.87,27884.0,285.0,285.52,276.28,279.87,27884.0
2020-09-22 10:00:00,279.24,280.74,276.0,278.49,19070.0,279.24,280.74,276.0,278.49,19070.0
2020-09-22 10:30:00,279.16,279.26,275.44,277.57,6951.0,279.16,279.26,275.44,277.57,6951.0
2020-09-22 11:00:00,276.64,279.01,275.37,278.84,8434.0,276.64,279.01,275.37,278.84,8434.0
2020-09-22 11:30:00,279.14,280.59,277.71,279.56,14449.0,279.14,280.59,277.71,279.56,14449.0
2020-09-22 12:00:00,279.63,281.35,278.21,279.9,12757.0,279.63,281.35,278.21,279.9,12757.0
2020-09-22 12:30:00,280.23,280.67,277.34,278.24,10775.0,280.23,280.67,277.34,278.24,10775.0
2020-09-22 13:00:00,278.76,280.57,277.72,280.56,13430.0,278.76,280.57,277.72,280.56,13430.0
2020-09-22 13:30:00,280.77,281.51,279.17,281.49,17196.0,280.77,281.51,279.17,281.49,17196.0
2020-09-22 14:00:00,281.5,282.22,279.57,280.47,17940.0,281.5,282.22,279.57,280.47,17940.0
2020-09-22 14:30:00,280.85,281.49,279.7,280.06,19912.0,280.85,281.49,279.7,280.06,19912.0
2020-09-22 15:00:00,280.06,280.83,279.02,280.65,24332.0,280.06,280.83,279.02,280.65,24332.0
2020-09-22 15:30:00,280.08,282.43,279.7,282.07,80516.0,280.08,282.43,279.7,282.07,80516.0
2020-09-23 09:30:00,286.2,289.29,283.52,286.92,33477.0,286.2,289.29,283.52,286.92,33477.0
2020-09-23 10:00:00,286.98,291.19,286.98,290.81,29410.0,286.98,291.19,286.98,290.81,29410.0
2020-09-23 10:30:00,290.96,292.8,289.1,289.99,26563.0,290.96,292.8,289.1,289.99,26563.0
2020-09-23 11:00:00,290.3,291.32,288.54,288.77,14608.0,290.3,291.32,288.54,288.77,14608.0
2020-09-23 11:30:00,288.77,289.11,287.06,288.71,23685.0,288.77,289.11,287.06,288.71,23685.0
2020-09-23 12:00:00,288.52,289.45,287.61,289.08,25860.0,288.52,289.45,287.61,289.08,25860.0
2020-09-23 12:30:00,289.08,291.55,289.08,290.84,18624.0,289.08,291.55,289.08,290.84,18624.0
2020-09-23 13:00:00,290.9,293.42,290.45,292.54,29220.0,290.9,293.42,290.45,292.54,29220.0
2020-09-23 13:30:00,292.75,293.37,289.77,290.25,31552.0,292.75,293.37,289.77,290.25,31552.0
2020-09-23 14:00:00,290.55,291.31,288.45,288.53,36027.0,290.55,291.31,288.45,288.53,36027.0
2020-09-23 14:30:00,288.35,289.56,285.05,285.63,16764.0,288.35,289.56,285.05,285.63,16764.0
2020-09-23 15:00:00,285.81,287.19,282.5,286.38,25953.0,285.81,287.19,282.5,286.38,25953.0
2020-09-23 15:30:00,286.16,286.65,282.64,283.1,46143.0,286.16,286.65,282.64,283.1,46143.0
2020-09-24 09:30:00,279.55,281.64,277.67,277.78,33218.0,279.55,281.64,277.67,277.78,33218.0
2020-09-24 10:00:00,278.85,281.13,274.93,275.22,9400.0,278.85,281.13,274.93,275.22,9400.0
2020-09-24 10:30:00,274.12,279.48,272.28,279.17,17760.0,274.12,279.48,272.28,279.17,17760.0
2020-09-24 11:00:00,278.5,282.53,275.84,281.66,9966.0,278.5,282.53,275.84,281.66,9966.0
2020-09-24 11:30:00,281.97,283.97,281.03,282.65,10134.0,281.97,283.97,281.03,282.65,10134.0
2020-09-24 12:00:00,282.75,285.38,282.75,284.04,25994.0,282.75,285.38,282.75,284.04,25994.0
2020-09-24 12:30:00,283.86,284.29,282.15,284.03,12130.0,283.86,284.29,282.15,284.03,12130.0
2020-09-24 13:00:00,283.9,286.49,283.71,286.18,9514.0,283.9,286.49,283.71,286.18,9514.0
2020-09-24 13:30:00,286.39,286.83,284.46,284.55,9041.0,286.39,286.83,284.46,284.55,9041.0
2020-09-24 14:00:00,284.79,285.03,282.46,282.99,7867.0,284.79,285.03,282.46,282.99,7867.0
2020-09-24 14:30:00,283.11,286.15,282.91,283.42,9859.0,283.11,286.15,282.91,283.42,9859.0
2020-09-24 15:00:00,283.2,284.38,281.75,283.19,20544.0,283.2,284.38,281.75,283.19,20544.0
2020-09-24 15:30:00,282.99,284.55,281.28,283.76,58341.0,282.99,284.55,281.28,283.76,58341.0
2020-09-25 09:30:00,283.85,286.35,280.8,284.3,19562.0,283.85,286.35,280.8,284.3,19562.0
2020-09-25 10:00:00,284.58,289.09,283.55,288.81,12907.0,284.58,289.09,283.55,288.81,12907.0
2020-09-25 10:30:00,289.06,290.66,287.73,288.86,10529.0,289.06,290.66,287.73,288.86,10529.0
2020-09-25 11:00:00,288.81,290.93,287.84,289.67,14416.0,288.81,290.93,287.84,289.67,14416.0
2020-09-25 11:30:00,289.47,290.01,287.87,287.87,9876.0,289.47,290.01,287.87,287.87,9876.0
2020-09-25 12:00:00,287.74,291.28,287.74,291.28,16334.0,287.74,291.28,287.74,291.28,16334.0
2020-09-25 12:30:00,291.65,292.93,290.01,292.93,15989.0,291.65,292.93,290.01,292.93,15989.0
2020-09-25 13:00:00,292.81,294.24,292.44,293.6,14917.0,292.81,294.24,292.44,293.6,14917.0
2020-09-25 13:30:00,293.66,294.65,293.16,293.99,10936.0,293.66,294.65,293.16,293.99,10936.0
2020-09-25 14:00:00,293.98,294.77,293.5,294.34,9700.0,293.98,294.77,293.5,294.34,9700.0
2020-09-25 14:30:00,294.26,295.83,293.71,295.42,15954.0,294.26,295.83,293.71,295.42,15954.0
2020-09-25 15:00:00,295.45,297.1,295.43,295.61,20447.0,295.45,297.1,295.43,295.61,20447.0
2020-09-25 15:30:00,295.77,296.01,293.85,294.22,58843.0,295.77,296.01,293.85,294.22,58843.0
2020-09-28 09:30:00,296.55,299.53,295.46,298.51,30254.0,296.55,299.53,295.46,298.51,30254.0
2020-09-28 10:00:00,299.31,302.83,298.6,300.38,22052.0,299.31,302.83,298.6,300.38,22052.0
2020-09-28 10:30:00,299.75,300.81,298.83,298.98,9082.0,299.75,300.81,298.83,298.98,9082.0
2020-09-28 11:00:00,299.28,303.67,299.01,300.22,11354.0,299.28,303.67,299.01,300.22,11354.0
2020-09-28 11:30:00,300.51,300.51,296.68,297.54,5492.0,300.51,300.51,296.68,297.54,5492.0
2020-09-28 12:00:00,297.69,299.42,297.19,298.83,16034.0,297.69,299.42,297.19,298.83,16034.0
2020-09-28 12:30:00,299.01,299.61,297.61,299.32,10163.0,299.01,299.61,297.61,299.32,10163.0
2020-09-28 13:00:00,299.28,299.74,297.78,299.63,7355.0,299.28,299.74,297.78,299.63,7355.0
2020-09-28 13:30:00,299.63,300.15,299.51,300.1,14994.0,299.63,300.15,299.51,300.1,14994.0
2020-09-28 14:00:00,300.22,301.07,299.88,300.75,9041.0,300.22,301.07,299.88,300.75,9041.0
2020-09-28 14:30:00,301.0,301.94,300.65,301.44,7547.0,301.0,301.94,300.65,301.44,7547.0
2020-09-28 15:00:00,301.28,302.72,300.87,302.45,13109.0,301.28,302.72,300.87,302.45,13109.0
2020-09-28 15:30:00,302.45,302.61,301.22,301.95,56858.0,302.45,302.61,301.22,301.95,56858.0
2020-09-29 09:30:00,302.19,303.87,300.74,302.38,11271.0,302.19,303.87,300.74,302.38,11271.0
2020-09-29 10:00:00,303.12,303.12,300.72,300.73,14110.0,303.12,303.12,300.72,300.73,14110.0
2020-09-29 10:30:00,300.69,300.8,297.65,299.19,9454.0,300.69,300.8,297.65,299.19,9454.0
2020-09-29 11:00:00,299.0,300.96,298.58,299.78,11702.0,299.0,300.96,298.58,299.78,11702.0
2020-09-29 11:30:00,300.06,300.64,299.16,300.0,12127.0,300.06,300.64,299.16,300.0,12127.0
2020-09-29 12:00:00,299.96,300.54,299.38,300.36,5924.0,299.96,300.54,299.38,300.36,5924.0
2020-09-29 12:30:00,300.56,302.83,300.48,302.18,9227.0,300.56,302.83,300.48,302.18,9227.0
2020-09-29 13:00:00,302.34,302.5,300.69,300.69,13661.0,302.34,302.5,300.69,300.69,13661.0
2020-09-29 13:30:00,300.8,301.26,300.43,300.61,6907.0,300.8,301.26,300.43,300.61,6907.0
2020-09-29 14:00:00,300.65,300.88,298.95,299.76,12811.0,300.65,300.88,298.95,299.76,12811.0
2020-09-29 14:30:00,299.68,301.53,299.68,300.6,6835.0,299.68,301.53,299.68,300.6,6835.0
2020-09-29 15:00:00,300.65,301.08,299.78,299.98,9858.0,300.65,301.08,299.78,299.98,9858.0
2020-09-29 15:30:00,300.04,300.81,299.57,299.94,28724.0,300.04,300.81,299.57,299.94,28724.0
2020-09-30 09:30:00,298.18,299.31,294.86,298.44,16317.0,298.18,299.31,294.86,298.44,16317.0
2020-09-30 10:00:00,299.36,299.36,296.4,297.81,7645.0,299.36,299.36,296.4,297.81,7645.0
2020-09-30 10:30:00,297.12,298.81,294.68,294.68,10957.0,297.12,298.81,294.68,294.68,10957.0
2020-09-30 11:00:00,294.86,297.56,294.86,297.56,16685.0,294.86,297.56,294.86,297.56,16685.0
2020-09-30 11:30:00,297.71,299.22,297.69,297.7,8478.0,297.71,299.22,297.69,297.7,8478.0
2020-09-30 12:00:00,297.73,299.35,297.73,298.38,9261.0,297.73,299.35,297.73,298.38,9261.0
2020-09-30 12:30:00,298.22,298.61,296.18,296.37,8332.0,298.22,298.61,296.18,296.37,8332.0
2020-09-30 13:00:00,295.82,296.09,294.53,295.54,7397.0,295.82,296.09,294.53,295.54,7397.0
2020-09-30 13:30:00,295.44,296.95,295.13,296.24,9180.0,295.44,296.95,295.13,296.24,9180.0
2020-09-30 14:00:00,296.9,296.9,292.6,294.2,16526.0,296.9,296.9,292.6,294.2,16526.0
2020-09-30 14:30:00,294.11,294.11,290.54,293.25,18792.0,294.11,294.11,290.54,293.25,18792.0
2020-09-30 15:00:00,293.22,293.27,289.06,291.13,13244.0,293.22,293.27,289.06,291.13,13244.0
2020-09-30 15:30:00,291.23,293.66,290.37,292.28,44591.0,291.23,293.66,290.37,292.28,44591.0
2020-10-01 09:30:00,296.19,298.09,291.43,292.82,29583.0,296.19,298.09,291.43,292.82,29583.0
2020-10-01 10:00:00,292.77,294.34,289.24,292.96,25395.0,292.77,294.34,289.24,292.96,25395.0
2020-10-01 10:30:00,293.01,295.33,292.87,295.19,13262.0,293.01,295.33,292.87,295.19,13262.0
2020-10-01 11:00:00,295.26,295.63,293.87,294.94,14685.0,295.26,295.63,293.87,294.94,14685.0
2020-10-01 11:30:00,294.96,296.18,293.8,294.11,11348.0,294.96,296.18,293.8,294.11,11348.0
2020-10-01 12:00:00,294.42,294.43,293.27,293.9,12487.0,294.42,294.43,293.27,293.9,12487.0
2020-10-01 12:30:00,294.19,295.46,294.19,295.24,9418.0,294.19,295.46,294.19,295.24,9418.0
2020-10-01 13:00:00,295.25,296.82,295.1,295.92,11052.0,295.25,296.82,295.1,295.92,11052.0
2020-10-01 13:30:00,295.99,296.83,295.05,295.28,20428.0,295.99,296.83,295.05,295.28,20428.0
2020-10-01 14:00:00,295.48,296.08,292.42,294.62,20557.0,295.48,296.08,292.42,294.62,20557.0
2020-10-01 14:30:00,295.16,296.13,295.05,296.13,13527.0,295.16,296.13,295.05,296.13,13527.0
2020-10-01 15:00:00,296.26,296.38,293.48,293.93,16006.0,296.26,296.38,293.48,293.93,16006.0
2020-10-01 15:30:00,294.05,294.77,292.88,293.53,63441.0,294.05,294.77,292.88,293.53,63441.0
2020-10-02 09:30:00,288.25,290.0,285.01,289.37,48479.0,288.25,290.0,285.01,289.37,48479.0
2020-10-02 10:00:00,289.38,291.0,288.28,289.39,26320.0,289.38,291.0,288.28,289.39,26320.0
2020-10-02 10:30:00,289.52,290.0,288.44,290.0,18909.0,289.52,290.0,288.44,290.0,18909.0
2020-10-02 11:00:00,289.99,290.79,289.35,289.82,21720.0,289.99,290.79,289.35,289.82,21720.0
2020-10-02 11:30:00,289.55,289.87,286.17,287.01,23475.0,289.55,289.87,286.17,287.01,23475.0
2020-10-02 12:00:00,286.79,287.84,283.64,285.43,24128.0,286.79,287.84,283.64,285.43,24128.0
2020-10-02 12:30:00,285.31,286.31,283.57,285.19,28119.0,285.31,286.31,283.57,285.19,28119.0
2020-10-02 13:00:00,285.33,285.51,282.45,283.07,18461.0,285.33,285.51,282.45,283.07,18461.0
2020-10-02 13:30:00,283.09,283.7,281.57,283.7,15238.0,283.09,283.7,281.57,283.7,15238.0
2020-10-02 14:00:00,284.14,286.13,284.09,284.81,12646.0,284.14,286.13,284.09,284.81,12646.0
2020-10-02 14:30:00,285.29,285.29,283.38,284.82,17956.0,285.29,285.29,283.38,284.82,17956.0
2020-10-02 15:00:00,285.07,285.76,284.03,285.46,21218.0,285.07,285.76,284.03,285.46,21218.0
2020-10-02 15:30:00,285.49,287.87,285.41,285.71,54740.0,285.49,287.87,285.41,285.71,54740.0
2020-10-05 09:30:00,287.44,290.22,286.03,290.21,28180.0,287.44,290.22,286.03,290.21,28180.0
2020-10-05 10:00:00,290.49,292.54,290.36,291.97,20838.0,290.49,292.54,290.36,291.97,20838.0
2020-10-05 10:30:00,291.87,293.33,291.45,291.53,18534.0,291.87,293.33,291.45,291.53,18534.0
2020-10-05 11:00:00,291.27,291.27,289.24,289.24,8434.0,291.27,291.27,289.24,289.24,8434.0
2020-10-05 11:30:00,289.05,290.07,288.06,288.67,7328.0,289.05,290.07,288.06,288.67,7328.0
2020-10-05 12:00:00,289.01,289.42,288.26,289.42,8702.0,289.01,289.42,288.26,289.42,8702.0
2020-10-05 12:30:00,289.18,290.95,288.21,290.95,8148.0,289.18,290.95,288.21,290.95,8148.0
2020-10-05 13:00:00,291.13,291.34,289.43,289.69,9933.0,291.13,291.34,289.43,289.69,9933.0
2020-10-05 13:30:00,289.43,289.84,288.25,289.21,13477.0,289.43,289.84,288.25,289.21,13477.0
2020-10-05 14:00:00,289.05,289.52,288.6,288.86,8566.0,289.05,289.52,288.6,288.86,8566.0
2020-10-05 14:30:00,289.1,290.06,288.72,289.93,10002.0,289.1,290.06,288.72,289.93,10002.0
2020-10-05 15:00:00,289.78,289.93,288.89,289.31,15496.0,289.78,289.93,288.89,289.31,15496.0
2020-10-05 15:30:00,289.42,290.86,288.93,289.51,62601.0,289.42,290.86,288.93,289.51,62601.0
2020-10-06 09:30:00,289.51,296.59,289.51,295.0,26560.0,289.51,296.59,289.51,295.0,26560.0
2020-10-06 10:00:00,295.24,299.92,295.06,299.27,18439.0,295.24,299.92,295.06,299.27,18439.0
2020-10-06 10:30:00,299.39,299.42,297.28,297.83,15508.0,299.39,299.42,297.28,297.83,15508.0
2020-10-06 11:00:00,297.94,298.48,295.24,295.67,9330.0,297.94,298.48,295.24,295.67,9330.0
2020-10-06 11:30:00,295.14,297.15,295.14,295.51,15205.0,295.14,297.15,295.14,295.51,15205.0
2020-10-06 12:00:00,295.51,297.97,295.31,297.48,9037.0,295.51,297.97,295.31,297.48,9037.0
2020-10-06 12:30:00,297.67,298.71,297.33,297.6,9571.0,297.67,298.71,297.33,297.6,9571.0
2020-10-06 13:00:00,297.9,298.21,296.73,297.86,10540.0,297.9,298.21,296.73,297.86,10540.0
2020-10-06 13:30:00,298.01,298.65,296.83,297.86,13018.0,298.01,298.65,296.83,297.86,13018.0
2020-10-06 14:00:00,297.76,298.68,295.76,296.22,30623.0,297.76,298.68,295.76,296.22,30623.0
2020-10-06 14:30:00,296.21,299.47,292.3,293.94,18453.0,296.21,299.47,292.3,293.94,18453.0
2020-10-06 15:00:00,293.95,295.84,290.17,295.84,28218.0,293.95,295.84,290.17,295.84,28218.0
2020-10-06 15:30:00,295.59,295.91,292.11,293.34,37437.0,295.59,295.91,292.11,293.34,37437.0
2020-10-07 09:30:00,299.0,299.82,296.81,297.71,27544.0,299.0,299.82,296.81,297.71,27544.0
2020-10-07 10:00:00,296.84,298.29,295.54,296.51,13027.0,296.84,298.29,295.54,296.51,13027.0
2020-10-07 10:30:00,296.33,299.49,296.08,299.36,10304.0,296.33,299.49,296.08,299.36,10304.0
2020-10-07 11:00:00,299.06,300.17,297.87,298.42,5907.0,299.06,300.17,297.87,298.42,5907.0
2020-10-07 11:30:00,298.56,300.12,298.55,299.17,8291.0,298.56,300.12,298.55,299.17,8291.0
2020-10-07 12:00:00,299.35,300.43,296.52,297.48,7941.0,299.35,300.43,296.52,297.48,7941.0
2020-10-07 12:30:00,298.36,302.75,298.36,302.75,10278.0,298.36,302.75,298.36,302.75,10278.0
2020-10-07 13:00:00,302.68,304.83,301.53,304.16,45646.0,302.68,304.83,301.53,304.16,45646.0
2020-10-07 13:30:00,304.64,304.7,303.38,303.56,7940.0,304.64,304.7,303.38,303.56,7940.0
2020-10-07 14:00:00,303.5,304.66,303.1,304.03,5705.0,303.5,304.66,303.1,304.03,5705.0
2020-10-07 14:30:00,303.43,304.96,302.29,304.14,19744.0,303.43,304.96,302.29,304.14,19744.0
2020-10-07 15:00:00,304.06,305.76,304.05,305.1,11447.0,304.06,305.76,304.05,305.1,11447.0
2020-10-07 15:30:00,305.24,305.98,303.85,305.08,31589.0,305.24,305.98,303.85,305.08,31589.0
2020-10-08 09:30:00,311.83,311.83,302.93,307.16,21027.0,311.83,311.83,302.93,307.16,21027.0
2020-10-08 10:00:00,306.69,307.31,302.5,302.5,12659.0,306.69,307.31,302.5,302.5,12659.0
2020-10-08 10:30:00,303.22,304.1,302.35,303.3,6572.0,303.22,304.1,302.35,303.3,6572.0
2020-10-08 11:00:00,303.42,306.75,302.98,305.91,10102.0,303.42,306.75,302.98,305.91,10102.0
2020-10-08 11:30:00,306.14,307.29,304.89,306.94,8928.0,306.14,307.29,304.89,306.94,8928.0
2020-10-08 12:00:00,307.04,308.24,305.53,305.53,5861.0,307.04,308.24,305.53,305.53,5861.0
2020-10-08 12:30:00,306.24,307.2,305.97,306.31,6740.0,306.24,307.2,305.97,306.31,6740.0
2020-10-08 13:00:00,306.32,309.76,306.32,309.39,30376.0,306.32,309.76,306.32,309.39,30376.0
2020-10-08 13:30:00,309.09,309.94,307.36,308.46,16553.0,309.09,309.94,307.36,308.46,16553.0
2020-10-08 14:00:00,308.54,310.06,308.25,309.88,14690.0,308.54,310.06,308.25,309.88,14690.0
2020-10-08 14:30:00,310.23,311.82,310.04,310.3,19477.0,310.23,311.82,310.04,310.3,19477.0
2020-10-08 15:00:00,310.45,310.92,309.54,310.6,23575.0,310.45,310.92,309.54,310.6,23575.0
2020-10-08 15:30:00,310.6,310.68,309.34,309.73,34305.0,310.6,310.68,309.34,309.73,34305.0
2020-10-09 09:30:00,313.02,320.78,313.02,318.53,33642.0,313.02,320.78,313.02,318.53,33642.0
2020-10-09 10:00:00,318.53,320.63,317.76,317.94,17558.0,318.53,320.63,317.76,317.94,17558.0
2020-10-09 10:30:00,318.22,319.04,317.5,317.53,13381.0,318.22,319.04,317.5,317.53,13381.0
2020-10-09 11:00:00,317.43,319.18,317.4,319.06,7743.0,317.43,319.18,317.4,319.06,7743.0
2020-10-09 11:30:00,318.89,319.32,316.9,316.9,4779.0,318.89,319.32,316.9,316.9,4779.0
2020-10-09 12:00:00,317.21,322.71,316.94,321.06,24154.0,317.21,322.71,316.94,321.06,24154.0
2020-10-09 12:30:00,321.3,322.24,320.45,321.29,16423.0,321.3,322.24,320.45,321.29,16423.0
2020-10-09 13:00:00,321.36,322.32,319.3,320.01,22816.0,321.36,322.32,319.3,320.01,22816.0
2020-10-09 13:30:00,320.22,320.34,319.0,320.08,15067.0,320.22,320.34,319.0,320.08,15067.0
2020-10-09 14:00:00,319.8,321.36,319.61,320.9,11275.0,319.8,321.36,319.61,320.9,11275.0
2020-10-09 14:30:00,320.97,321.81,320.53,321.31,15907.0,320.97,321.81,320.53,321.31,15907.0
2020-10-09 15:00:00,321.36,322.68,320.5,321.3,36937.0,321.36,322.68,320.5,321.3,36937.0
2020-10-09 15:30:00,321.48,322.37,320.62,321.35,39497.0,321.48,322.37,320.62,321.35,39497.0
2020-10-12 09:30:00,328.99,330.72,320.11,322.44,31569.0,328.99,330.72,320.11,322.44,31569.0
2020-10-12 10:00:00,322.01,322.45,320.26,320.87,7777.0,322.01,322.45,320.26,320.87,7777.0
2020-10-12 10:30:00,321.43,323.24,321.23,323.07,5697.0,321.43,323.24,321.23,323.07,5697.0
2020-10-12 11:00:00,323.54,324.39,323.28,323.36,7673.0,323.54,324.39,323.28,323.36,7673.0
2020-10-12 11:30:00,323.29,323.91,319.25,319.47,14943.0,323.29,323.91,319.25,319.47,14943.0
2020-10-12 12:00:00,320.9,324.42,320.9,324.42,6675.0,320.9,324.42,320.9,324.42,6675.0
2020-10-12 12:30:00,324.0,324.96,323.1,323.99,5236.0,324.0,324.96,323.1,323.99,5236.0
2020-10-12 13:00:00,324.54,324.78,322.83,323.78,5680.0,324.54,324.78,322.83,323.78,5680.0
2020-10-12 13:30:00,323.77,324.98,323.76,324.4,4824.0,323.77,324.98,323.76,324.4,4824.0
2020-10-12 14:00:00,324.3,325.17,321.44,322.92,9499.0,324.3,325.17,321.44,322.92,9499.0
2020-10-12 14:30:00,322.86,322.99,321.39,322.61,12718.0,322.86,322.99,321.39,322.61,12718.0
2020-10-12 15:00:00,323.09,325.2,323.0,324.99,16069.0,323.09,325.2,323.0,324.99,16069.0
2020-10-12 15:30:00,324.81,324.83,322.24,322.74,66361.0,324.81,324.83,322.24,322.74,66361.0
2020-10-13 09:30:00,322.0,326.19,322.0,323.25,18738.0,322.0,326.19,322.0,323.25,18738.0
2020-10-13 10:00:00,323.96,324.54,321.03,323.55,2771.0,323.96,324.54,321.03,323.55,2771.0
2020-10-13 10:30:00,322.88,324.31,322.42,323.2,8114.0,322.88,324.31,322.42,323.2,8114.0
2020-10-13 11:00:00,323.56,325.56,323.49,325.36,12072.0,323.56,325.56,323.49,325.36,12072.0
2020-10-13 11:30:00,325.02,326.25,324.7,324.7,8135.0,325.02,326.25,324.7,324.7,8135.0
2020-10-13 12:00:00,325.08,325.39,323.53,325.01,3947.0,325.08,325.39,323.53,325.01,3947.0
2020-10-13 12:30:00,324.85,326.25,324.08,324.99,16451.0,324.85,326.25,324.08,324.99,16451.0
2020-10-13 13:00:00,325.25,325.25,323.71,324.18,8186.0,325.25,325.25,323.71,324.18,8186.0
2020-10-13 13:30:00,324.02,324.35,322.1,322.47,14900.0,324.02,324.35,322.1,322.47,14900.0
2020-10-13 14:00:00,322.29,322.41,320.86,320.87,16407.0,322.29,322.41,320.86,320.87,16407.0
2020-10-13 14:30:00,320.87,321.49,320.0,320.81,22041.0,320.87,321.49,320.0,320.81,22041.0
2020-10-13 15:00:00,320.61,322.12,320.19,321.07,41522.0,320.61,322.12,320.19,321.07,41522.0
2020-10-13 15:30:00,321.09,322.86,318.59,319.19,119016.0,321.09,322.86,318.59,319.19,119016.0
2020-10-14 09:30:00,323.8,325.44,320.39,320.39,22274.0,323.8,325.44,320.39,320.39,22274.0
2020-10-14 10:00:00,320.17,320.61,314.62,314.65,12445.0,320.17,320.61,314.62,314.65,12445.0
2020-10-14 10:30:00,315.58,317.19,314.59,317.19,5414.0,315.58,317.19,314.59,317.19,5414.0
2020-10-14 11:00:00,317.28,318.34,315.2,316.22,9185.0,317.28,318.34,315.2,316.22,9185.0
2020-10-14 11:30:00,315.96,315.96,312.63,312.91,4699.0,315.96,315.96,312.63,312.91,4699.0
2020-10-14 12:00:00,312.97,313.26,310.08,311.03,12364.0,312.97,313.26,310.08,311.03,12364.0
2020-10-14 12:30:00,311.22,312.39,311.22,312.39,3945.0,311.22,312.39,311.22,312.39,3945.0
2020-10-14 13:00:00,312.49,313.38,311.78,313.38,4912.0,312.49,313.38,311.78,313.38,4912.0
2020-10-14 13:30:00,313.44,313.79,312.79,313.7,3072.0,313.44,313.79,312.79,313.7,3072.0
2020-10-14 14:00:00,313.96,315.15,313.48,313.56,5724.0,313.96,315.15,313.48,313.56,5724.0
2020-10-14 14:30:00,313.97,314.39,312.24,314.1,11148.0,313.97,314.39,312.24,314.1,11148.0
2020-10-14 15:00:00,314.0,315.71,313.7,314.52,6365.0,314.0,315.71,313.7,314.52,6365.0
2020-10-14 15:30:00,314.76,315.87,313.35,313.36,19309.0,314.76,315.87,313.35,313.36,19309.0
2020-10-15 09:30:00,305.02,310.0,304.1,309.15,22830.0,305.02,310.0,304.1,309.15,22830.0
2020-10-15 10:00:00,309.95,310.33,306.65,307.1,8753.0,309.95,310.33,306.65,307.1,8753.0
2020-10-15 10:30:00,307.0,307.2,304.5,307.2,13001.0,307.0,307.2,304.5,307.2,13001.0
2020-10-15 11:00:00,306.77,309.66,306.35,308.96,10388.0,306.77,309.66,306.35,308.96,10388.0
2020-10-15 11:30:00,309.19,310.33,308.98,309.5,7535.0,309.19,310.33,308.98,309.5,7535.0
2020-10-15 12:00:00,308.96,310.25,308.67,308.67,5192.0,308.96,310.25,308.67,308.67,5192.0
2020-10-15 12:30:00,308.45,308.45,306.58,307.3,5331.0,308.45,308.45,306.58,307.3,5331.0
2020-10-15 13:00:00,307.66,308.42,307.16,307.16,5028.0,307.66,308.42,307.16,307.16,5028.0
2020-10-15 13:30:00,307.09,309.12,306.8,308.45,5571.0,307.09,309.12,306.8,308.45,5571.0
2020-10-15 14:00:00,308.55,309.61,308.29,309.61,6265.0,308.55,309.61,308.29,309.61,6265.0
2020-10-15 14:30:00,309.4,310.55,309.11,310.29,8625.0,309.4,310.55,309.11,310.29,8625.0
2020-10-15 15:00:00,310.44,313.04,310.3,312.58,10228.0,310.44,313.04,310.3,312.58,10228.0
2020-10-15 15:30:00,312.47,313.38,311.67,312.13,23023.0,312.47,313.38,311.67,312.13,23023.0
2020-10-16 09:30:00,316.25,317.24,315.0,315.64,10002.0,316.25,317.24,315.0,315.64,10002.0
2020-10-16 10:00:00,315.53,318.97,315.53,317.94,5976.0,315.53,318.97,315.53,317.94,5976.0
2020-10-16 10:30:00,318.27,318.29,314.96,314.96,9003.0,318.27,318.29,314.96,314.96,9003.0
2020-10-16 11:00:00,315.07,315.07,311.01,313.16,6191.0,315.07,315.07,311.01,313.16,6191.0
2020-10-16 11:30:00,312.72,314.03,312.12,313.56,3720.0,312.72,314.03,312.12,313.56,3720.0
2020-10-16 12:00:00,313.88,314.03,312.24,313.38,2500.0,313.88,314.03,312.24,313.38,2500.0
2020-10-16 12:30:00,313.07,313.07,309.9,311.57,7688.0,313.07,313.07,309.9,311.57,7688.0
2020-10-16 13:00:00,311.91,314.05,311.91,313.88,6356.0,311.91,314.05,311.91,313.88,6356.0
2020-10-16 13:30:00,313.41,314.38,313.38,313.87,2600.0,313.41,314.38,313.38,313.87,2600.0
2020-10-16 14:00:00,313.88,314.99,313.43,314.99,3227.0,313.88,314.99,313.43,314.99,3227.0
2020-10-16 14:30:00,314.87,315.97,314.7,315.5,4160.0,314.87,315.97,314.7,315.5,4160.0
2020-10-16 15:00:00,315.41,315.41,313.99,314.38,4758.0,315.41,315.41,313.99,314.38,4758.0
2020-10-16 15:30:00,313.87,314.21,311.26,311.76,24347.0,313.87,314.21,311.26,311.76,24347.0
2020-10-19 09:30:00,319.04,319.67,315.0,315.03,16504.0,319.04,319.67,315.0,315.03,16504.0
2020-10-19 10:00:00,315.0,316.67,314.67,316.67,9163.0,315.0,316.67,314.67,316.67,9163.0
2020-10-19 10:30:00,316.31,316.31,314.13,315.44,7038.0,316.31,316.31,314.13,315.44,7038.0
2020-10-19 11:00:00,316.1,318.03,315.98,318.02,5319.0,316.1,318.03,315.98,318.02,5319.0
2020-10-19 11:30:00,317.65,318.36,316.77,317.14,7295.0,317.65,318.36,316.77,317.14,7295.0
2020-10-19 12:00:00,317.39,318.64,316.23,316.61,5574.0,317.39,318.64,316.23,316.61,5574.0
2020-10-19 12:30:00,316.65,318.32,316.63,317.89,3772.0,316.65,318.32,316.63,317.89,3772.0
2020-10-19 13:00:00,318.27,318.9,318.0,318.25,5144.0,318.27,318.9,318.0,318.25,5144.0
2020-10-19 13:30:00,317.78,317.78,315.38,315.53,3642.0,317.78,317.78,315.38,315.53,3642.0
2020-10-19 14:00:00,315.54,315.79,314.01,315.44,4244.0,315.54,315.79,314.01,315.44,4244.0
2020-10-19 14:30:00,315.36,315.36,312.01,312.26,7172.0,315.36,315.36,312.01,312.26,7172.0
2020-10-19 15:00:00,311.68,311.68,310.2,311.16,6288.0,311.68,311.68,310.2,311.16,6288.0
2020-10-19 15:30:00,311.45,312.27,310.4,311.86,24685.0,311.45,312.27,310.4,311.86,24685.0
2020-10-20 09:30:00,310.0,314.77,310.0,312.37,27785.0,310.0,314.77,310.0,312.37,27785.0
2020-10-20 10:00:00,311.5,313.39,310.98,311.29,8455.0,311.5,313.39,310.98,311.29,8455.0
2020-10-20 10:30:00,311.75,313.04,310.76,311.41,5231.0,311.75,313.04,310.76,311.41,5231.0
2020-10-20 11:00:00,310.08,311.99,309.2,311.44,2818.0,310.08,311.99,309.2,311.44,2818.0
2020-10-20 11:30:00,311.01,312.67,310.46,312.67,4333.0,311.01,312.67,310.46,312.67,4333.0
2020-10-20 12:00:00,312.31,312.33,311.45,311.92,2368.0,312.31,312.33,311.45,311.92,2368.0
2020-10-20 12:30:00,311.99,312.19,310.55,310.78,1400.0,311.99,312.19,310.55,310.78,1400.0
2020-10-20 13:00:00,311.01,312.19,311.01,311.8,4451.0,311.01,312.19,311.01,311.8,4451.0
2020-10-20 13:30:00,311.25,313.16,311.25,312.72,2485.0,311.25,313.16,311.25,312.72,2485.0
2020-10-20 14:00:00,312.59,314.0,312.15,313.04,6945.0,312.59,314.0,312.15,313.04,6945.0
2020-10-20 14:30:00,312.75,312.92,311.37,311.79,5215.0,312.75,312.92,311.37,311.79,5215.0
2020-10-20 15:00:00,311.96,312.55,309.37,310.23,5105.0,311.96,312.55,309.37,310.23,5105.0
2020-10-20 15:30:00,310.43,310.55,309.3,309.79,14447.0,310.43,310.55,309.3,309.79,14447.0
2020-10-21 09:30:00,312.13,313.13,310.34,311.92,10073.0,312.13,313.13,310.34,311.92,10073.0
2020-10-21 10:00:00,312.19,312.86,310.76,311.35,4381.0,312.19,312.86,310.76,311.35,4381.0
2020-10-21 10:30:00,311.27,311.35,308.3,308.3,5254.0,311.27,311.35,308.3,308.3,5254.0
2020-10-21 11:00:00,307.7,308.6,304.01,306.25,7821.0,307.7,308.6,304.01,306.25,7821.0
2020-10-21 11:30:00,306.07,309.13,306.07,306.96,8414.0,306.07,309.13,306.07,306.96,8414.0
2020-10-21 12:00:00,307.19,309.51,306.7,308.9,5351.0,307.19,309.51,306.7,308.9,5351.0
2020-10-21 12:30:00,308.86,308.86,306.46,306.57,6398.0,308.86,308.86,306.46,306.57,6398.0
2020-10-21 13:00:00,306.4,308.2,306.05,308.19,5025.0,306.4,308.2,306.05,308.19,5025.0
2020-10-21 13:30:00,307.9,309.34,307.49,307.72,8627.0,307.9,309.34,307.49,307.72,8627.0
2020-10-21 14:00:00,306.82,308.48,306.82,307.7,3689.0,306.82,308.48,306.82,307.7,3689.0
2020-10-21 14:30:00,308.26,309.85,308.26,309.62,6043.0,308.26,309.85,308.26,309.62,6043.0
2020-10-21 15:00:00,309.56,309.56,307.01,307.97,6986.0,309.56,309.56,307.01,307.97,6986.0
2020-10-21 15:30:00,307.88,308.39,306.56,307.13,53926.0,307.88,308.39,306.56,307.13,53926.0
2020-10-22 09:30:00,307.53,310.27,306.12,308.9,11285.0,307.53,310.27,306.12,308.9,11285.0
2020-10-22 10:00:00,309.17,309.18,304.01,304.26,13038.0,309.17,309.18,304.01,304.26,13038.0
2020-10-22 10:30:00,304.26,304.28,300.45,302.93,17808.0,304.26,304.28,300.45,302.93,17808.0
2020-10-22 11:00:00,303.62,307.35,302.64,307.0,31501.0,303.62,307.35,302.64,307.0,31501.0
2020-10-22 11:30:00,307.13,307.45,305.2,307.14,10538.0,307.13,307.45,305.2,307.14,10538.0
2020-10-22 12:00:00,306.53,307.41,305.34,306.81,25040.0,306.53,307.41,305.34,306.81,25040.0
2020-10-22 12:30:00,306.8,307.5,306.24,306.77,31468.0,306.8,307.5,306.24,306.77,31468.0
2020-10-22 13:00:00,307.12,308.31,307.01,308.06,11753.0,307.12,308.31,307.01,308.06,11753.0
2020-10-22 13:30:00,308.23,310.11,307.6,309.47,8636.0,308.23,310.11,307.6,309.47,8636.0
2020-10-22 14:00:00,309.69,310.39,308.26,309.85,11587.0,309.69,310.39,308.26,309.85,11587.0
2020-10-22 14:30:00,309.83,310.33,309.16,310.14,9797.0,309.83,310.33,309.16,310.14,9797.0
2020-10-22 15:00:00,309.86,309.89,308.9,309.89,9563.0,309.86,309.89,308.9,309.89,9563.0
2020-10-22 15:30:00,309.77,310.35,308.93,309.23,35043.0,309.77,310.35,308.93,309.23,35043.0
2020-10-23 09:30:00,309.16,310.0,303.03,304.8,8598.0,309.16,310.0,303.03,304.8,8598.0
2020-10-23 10:00:00,304.75,311.19,303.15,310.78,25046.0,304.75,311.19,303.15,310.78,25046.0
2020-10-23 10:30:00,310.07,311.28,308.65,308.7,7230.0,310.07,311.28,308.65,308.7,7230.0
2020-10-23 11:00:00,309.88,311.53,308.37,308.37,3778.0,309.88,311.53,308.37,308.37,3778.0
2020-10-23 11:30:00,308.7,309.56,307.11,307.2,7366.0,308.7,309.56,307.11,307.2,7366.0
2020-10-23 12:00:00,307.87,308.7,307.87,308.61,2832.0,307.87,308.7,307.87,308.61,2832.0
2020-10-23 12:30:00,308.64,309.29,308.32,309.14,4041.0,308.64,309.29,308.32,309.14,4041.0
2020-10-23 13:00:00,309.89,310.62,309.66,310.36,6619.0,309.89,310.62,309.66,310.36,6619.0
2020-10-23 13:30:00,310.48,312.46,310.48,312.2,53713.0,310.48,312.46,310.48,312.2,53713.0
2020-10-23 14:00:00,312.45,313.77,312.15,313.71,5888.0,312.45,313.77,312.15,313.71,5888.0
2020-10-23 14:30:00,313.58,313.73,312.74,312.74,9692.0,313.58,313.73,312.74,312.74,9692.0
2020-10-23 15:00:00,312.93,315.34,312.93,315.11,17372.0,312.93,315.34,312.93,315.11,17372.0
2020-10-23 15:30:00,314.86,315.71,314.45,315.37,27181.0,314.86,315.71,314.45,315.37,27181.0
2020-10-26 09:30:00,312.73,317.99,312.24,317.04,19268.0,312.73,317.99,312.24,317.04,19268.0
2020-10-26 10:00:00,317.35,318.67,312.15,312.15,6397.0,317.35,318.67,312.15,312.15,6397.0
2020-10-26 10:30:00,312.17,314.67,310.82,311.61,9817.0,312.17,314.67,310.82,311.61,9817.0
2020-10-26 11:00:00,310.74,310.74,306.51,309.28,7106.0,310.74,310.74,306.51,309.28,7106.0
2020-10-26 11:30:00,308.55,309.59,306.75,307.9,10973.0,308.55,309.59,306.75,307.9,10973.0
2020-10-26 12:00:00,308.24,308.92,307.74,308.23,3477.0,308.24,308.92,307.74,308.23,3477.0
2020-10-26 12:30:00,308.19,308.22,304.2,304.2,6672.0,308.19,308.22,304.2,304.2,6672.0
2020-10-26 13:00:00,304.37,304.83,302.89,302.89,7073.0,304.37,304.83,302.89,302.89,7073.0
2020-10-26 13:30:00,302.89,305.15,302.25,305.04,11303.0,302.89,305.15,302.25,305.04,11303.0
2020-10-26 14:00:00,305.13,307.6,304.87,307.28,5535.0,305.13,307.6,304.87,307.28,5535.0
2020-10-26 14:30:00,307.42,307.42,305.07,306.31,4759.0,307.42,307.42,305.07,306.31,4759.0
2020-10-26 15:00:00,306.31,306.31,304.85,305.0,6446.0,306.31,306.31,304.85,305.0,6446.0
2020-10-26 15:30:00,305.2,306.88,304.1,306.32,36953.0,305.2,306.88,304.1,306.32,36953.0
2020-10-27 09:30:00,309.81,312.85,307.43,309.85,12094.0,309.81,312.85,307.43,309.85,12094.0
2020-10-27 10:00:00,308.85,309.28,303.42,304.43,18261.0,308.85,309.28,303.42,304.43,18261.0
2020-10-27 10:30:00,304.37,307.8,303.99,306.86,13691.0,304.37,307.8,303.99,306.86,13691.0
2020-10-27 11:00:00,306.77,308.18,306.63,307.18,8979.0,306.77,308.18,306.63,307.18,8979.0
2020-10-27 11:30:00,306.75,307.09,304.38,304.84,106774.0,306.75,307.09,304.38,304.84,106774.0
2020-10-27 12:00:00,304.9,305.07,302.53,303.57,7655.0,304.9,305.07,302.53,303.57,7655.0
2020-10-27 12:30:00,303.3,304.25,302.17,304.02,9883.0,303.3,304.25,302.17,304.02,9883.0
2020-10-27 13:00:00,304.28,304.92,302.46,303.04,11943.0,304.28,304.92,302.46,303.04,11943.0
2020-10-27 13:30:00,303.04,303.85,302.43,302.9,9337.0,303.04,303.85,302.43,302.9,9337.0
2020-10-27 14:00:00,303.06,303.76,302.19,303.36,14592.0,303.06,303.76,302.19,303.36,14592.0
2020-10-27 14:30:00,303.47,303.97,301.93,303.0,9546.0,303.47,303.97,301.93,303.0,9546.0
2020-10-27 15:00:00,303.07,303.98,302.45,303.97,10321.0,303.07,303.98,302.45,303.97,10321.0
2020-10-27 15:30:00,304.0,305.49,303.67,304.48,34567.0,304.0,305.49,303.67,304.48,34567.0
2020-10-28 09:30:00,300.0,300.0,292.91,297.56,22877.0,300.0,300.0,292.91,297.56,22877.0
2020-10-28 10:00:00,297.5,298.37,294.24,295.12,12341.0,297.5,298.37,294.24,295.12,12341.0
2020-10-28 10:30:00,295.38,297.48,295.09,296.87,17737.0,295.38,297.48,295.09,296.87,17737.0
2020-10-28 11:00:00,296.81,299.04,295.99,297.11,13935.0,296.81,299.04,295.99,297.11,13935.0
2020-10-28 11:30:00,296.46,297.96,295.77,296.78,10378.0,296.46,297.96,295.77,296.78,10378.0
2020-10-28 12:00:00,296.47,298.71,296.21,296.97,4426.0,296.47,298.71,296.21,296.97,4426.0
2020-10-28 12:30:00,296.6,297.61,296.1,296.51,6050.0,296.6,297.61,296.1,296.51,6050.0
2020-10-28 13:00:00,296.46,297.3,295.98,296.06,5134.0,296.46,297.3,295.98,296.06,5134.0
2020-10-28 13:30:00,296.85,298.54,296.53,298.54,7408.0,296.85,298.54,296.53,298.54,7408.0
2020-10-28 14:00:00,298.16,298.76,296.87,298.45,5465.0,298.16,298.76,296.87,298.45,5465.0
2020-10-28 14:30:00,298.72,299.03,297.6,299.03,9113.0,298.72,299.03,297.6,299.03,9113.0
2020-10-28 15:00:00,298.68,301.22,297.98,300.64,13191.0,298.68,301.22,297.98,300.64,13191.0
2020-10-28 15:30:00,301.06,301.52,297.52,297.53,55148.0,301.06,301.52,297.52,297.53,55148.0
2020-10-29 09:30:00,301.44,303.27,297.91,299.26,16323.0,301.44,303.27,297.91,299.26,16323.0
2020-10-29 10:00:00,300.22,301.12,296.52,297.11,13983.0,300.22,301.12,296.52,297.11,13983.0
2020-10-29 10:30:00,296.46,299.17,294.81,298.86,21431.0,296.46,299.17,294.81,298.86,21431.0
2020-10-29 11:00:00,299.35,302.68,299.22,302.68,7849.0,299.35,302.68,299.22,302.68,7849.0
2020-10-29 11:30:00,301.92,302.3,299.95,300.2,6503.0,301.92,302.3,299.95,300.2,6503.0
2020-10-29 12:00:00,300.41,301.24,299.61,299.97,5265.0,300.41,301.24,299.61,299.97,5265.0
2020-10-29 12:30:00,299.53,300.09,298.77,298.84,4845.0,299.53,300.09,298.77,298.84,4845.0
2020-10-29 13:00:00,298.55,300.95,298.52,300.88,13457.0,298.55,300.95,298.52,300.88,13457.0
2020-10-29 13:30:00,300.82,301.15,299.87,300.39,4064.0,300.82,301.15,299.87,300.39,4064.0
2020-10-29 14:00:00,300.7,302.88,300.7,302.88,5946.0,300.7,302.88,300.7,302.88,5946.0
2020-10-29 14:30:00,302.21,302.9,299.57,299.81,15822.0,302.21,302.9,299.57,299.81,15822.0
2020-10-29 15:00:00,299.64,300.91,299.35,299.4,45148.0,299.64,300.91,299.35,299.4,45148.0
2020-10-29 15:30:00,299.53,300.66,298.4,298.42,86772.0,299.53,300.66,298.4,298.42,86772.0
2020-10-30 09:30:00,296.01,296.01,289.02,291.39,28200.0,296.01,296.01,289.02,291.39,28200.0
2020-10-30 10:00:00,291.53,293.43,287.37,287.89,10841.0,291.53,293.43,287.37,287.89,10841.0
2020-10-30 10:30:00,288.43,288.61,284.25,284.83,14680.0,288.43,288.61,284.25,284.83,14680.0
2020-10-30 11:00:00,285.06,287.96,285.04,285.84,17154.0,285.06,287.96,285.04,285.84,17154.0
2020-10-30 11:30:00,285.49,289.15,285.2,287.21,15292.0,285.49,289.15,285.2,287.21,15292.0
2020-10-30 12:00:00,286.93,293.81,286.93,293.58,8423.0,286.93,293.81,286.93,293.58,8423.0
2020-10-30 12:30:00,293.33,293.78,292.44,293.16,13612.0,293.33,293.78,292.44,293.16,13612.0
2020-10-30 13:00:00,293.63,294.06,290.96,292.01,11540.0,293.63,294.06,290.96,292.01,11540.0
2020-10-30 13:30:00,291.7,292.18,289.55,290.65,6954.0,291.7,292.18,289.55,290.65,6954.0
2020-10-30 14:00:00,290.46,292.0,290.0,291.49,5609.0,290.46,292.0,290.0,291.49,5609.0
2020-10-30 14:30:00,290.08,291.27,289.96,290.53,6684.0,290.08,291.27,289.96,290.53,6684.0
2020-10-30 15:00:00,290.39,291.06,289.13,289.67,8931.0,290.39,291.06,289.13,289.67,8931.0
2020-10-30 15:30:00,288.55,290.13,287.49,290.01,41332.0,288.55,290.13,287.49,290.01,41332.0
2020-11-02 09:30:00,293.45,297.85,290.76,296.22,22340.0,293.45,297.85,290.76,296.22,22340.0
2020-11-02 10:00:00,296.42,297.5,294.25,296.18,17623.0,296.42,297.5,294.25,296.18,17623.0
2020-11-02 10:30:00,295.24,295.24,292.1,293.74,9800.0,295.24,295.24,292.1,293.74,9800.0
2020-11-02 11:00:00,293.71,294.0,290.37,290.66,11205.0,293.71,294.0,290.37,290.66,11205.0
2020-11-02 11:30:00,290.25,291.86,289.22,290.38,9152.0,290.25,291.86,289.22,290.38,9152.0
2020-11-02 12:00:00,290.39,291.33,289.43,290.49,6646.0,290.39,291.33,289.43,290.49,6646.0
2020-11-02 12:30:00,290.26,290.54,286.91,288.13,9782.0,290.26,290.54,286.91,288.13,9782.0
2020-11-02 13:00:00,288.07,288.29,284.62,285.72,23011.0,288.07,288.29,284.62,285.72,23011.0
2020-11-02 13:30:00,286.28,286.97,283.87,284.11,13917.0,286.28,286.97,283.87,284.11,13917.0
2020-11-02 14:00:00,284.16,287.86,284.0,287.3,15829.0,284.16,287.86,284.0,287.3,15829.0
2020-11-02 14:30:00,287.29,289.89,287.29,287.96,14046.0,287.29,289.89,287.29,287.96,14046.0
2020-11-02 15:00:00,287.92,289.07,287.5,288.98,14496.0,287.92,289.07,287.5,288.98,14496.0
2020-11-02 15:30:00,289.08,291.62,288.71,290.98,37174.0,289.08,291.62,288.71,290.98,37174.0
2020-11-03 09:30:00,290.88,293.57,288.48,293.19,28697.0,290.88,293.57,288.48,293.19,28697.0
2020-11-03 10:00:00,294.15,297.42,293.56,296.56,9325.0,294.15,297.42,293.56,296.56,9325.0
2020-11-03 10:30:00,296.5,297.05,292.76,294.51,9256.0,296.5,297.05,292.76,294.51,9256.0
2020-11-03 11:00:00,294.88,295.18,292.17,293.5,11401.0,294.88,295.18,292.17,293.5,11401.0
2020-11-03 11:30:00,293.11,296.09,293.11,296.09,16210.0,293.11,296.09,293.11,296.09,16210.0
2020-11-03 12:00:00,296.59,298.51,295.85,297.97,11357.0,296.59,298.51,295.85,297.97,11357.0
2020-11-03 12:30:00,297.55,298.32,297.0,298.05,5073.0,297.55,298.32,297.0,298.05,5073.0
2020-11-03 13:00:00,298.47,299.29,296.94,297.24,12507.0,298.47,299.29,296.94,297.24,12507.0
2020-11-03 13:30:00,297.82,298.81,296.78,297.26,7025.0,297.82,298.81,296.78,297.26,7025.0
2020-11-03 14:00:00,297.91,299.18,296.77,298.04,15405.0,297.91,299.18,296.77,298.04,15405.0
2020-11-03 14:30:00,298.34,299.16,297.71,298.47,6100.0,298.34,299.16,297.71,298.47,6100.0
2020-11-03 15:00:00,298.45,299.38,297.46,299.21,8421.0,298.45,299.38,297.46,299.21,8421.0
2020-11-03 15:30:00,298.98,302.21,298.34,298.92,44627.0,298.98,302.21,298.34,298.92,44627.0
2020-11-04 09:30:00,313.42,321.58,312.39,318.0,42753.0,313.42,321.58,312.39,318.0,42753.0
2020-11-04 10:00:00,318.03,327.44,317.06,323.14,48204.0,318.03,327.44,317.06,323.14,48204.0
2020-11-04 10:30:00,323.38,325.68,321.63,325.21,32375.0,323.38,325.68,321.63,325.21,32375.0
2020-11-04 11:00:00,324.97,326.22,322.16,326.22,14609.0,324.97,326.22,322.16,326.22,14609.0
2020-11-04 11:30:00,326.1,327.3,323.2,324.75,14274.0,326.1,327.3,323.2,324.75,14274.0
2020-11-04 12:00:00,324.49,326.92,322.64,326.83,20664.0,324.49,326.92,322.64,326.83,20664.0
2020-11-04 12:30:00,326.83,327.02,324.63,325.13,11429.0,326.83,327.02,324.63,325.13,11429.0
2020-11-04 13:00:00,324.77,325.06,322.16,322.28,8989.0,324.77,325.06,322.16,322.28,8989.0
2020-11-04 13:30:00,322.2,324.97,321.41,323.83,8121.0,322.2,324.97,321.41,323.83,8121.0
2020-11-04 14:00:00,323.71,326.55,323.71,325.2,12301.0,323.71,326.55,323.71,325.2,12301.0
2020-11-04 14:30:00,324.63,326.48,323.83,326.35,15018.0,324.63,326.48,323.83,326.35,15018.0
2020-11-04 15:00:00,326.73,326.77,324.17,324.4,23230.0,326.73,326.77,324.17,324.4,23230.0
2020-11-04 15:30:00,324.61,326.78,324.35,326.16,67904.0,324.61,326.78,324.35,326.16,67904.0
2020-11-05 09:30:00,334.46,334.46,330.44,331.58,33067.0,334.46,334.46,330.44,331.58,33067.0
2020-11-05 10:00:00,331.81,336.93,329.33,329.9,31936.0,331.81,336.93,329.33,329.9,31936.0
2020-11-05 10:30:00,329.92,333.76,329.28,333.15,16796.0,329.92,333.76,329.28,333.15,16796.0
2020-11-05 11:00:00,333.07,335.55,332.01,335.06,25697.0,333.07,335.55,332.01,335.06,25697.0
2020-11-05 11:30:00,335.55,335.55,332.1,333.29,17220.0,335.55,335.55,332.1,333.29,17220.0
2020-11-05 12:00:00,333.36,335.41,332.89,334.63,19236.0,333.36,335.41,332.89,334.63,19236.0
2020-11-05 12:30:00,334.48,336.7,333.5,335.9,30485.0,334.48,336.7,333.5,335.9,30485.0
2020-11-05 13:00:00,335.82,336.38,333.6,333.73,13109.0,335.82,336.38,333.6,333.73,13109.0
2020-11-05 13:30:00,333.73,335.98,333.47,335.98,13585.0,333.73,335.98,333.47,335.98,13585.0
2020-11-05 14:00:00,335.82,336.0,333.29,335.5,18521.0,335.82,336.0,333.29,335.5,18521.0
2020-11-05 14:30:00,335.5,336.78,334.16,336.32,41264.0,335.5,336.78,334.16,336.32,41264.0
2020-11-05 15:00:00,336.29,336.71,335.13,336.71,34177.0,336.29,336.71,335.13,336.71,34177.0
2020-11-05 15:30:00,336.57,337.61,333.33,336.41,72260.0,336.57,337.61,333.33,336.41,72260.0
2020-11-06 09:30:00,371.01,386.0,357.58,383.09,163451.0,371.01,386.0,357.58,383.09,163451.0
2020-11-06 10:00:00,382.18,394.49,382.18,394.49,78984.0,382.18,394.49,382.18,394.49,78984.0
2020-11-06 10:30:00,393.97,395.77,388.24,389.24,45346.0,393.97,395.77,388.24,389.24,45346.0
2020-11-06 11:00:00,387.94,394.65,387.01,393.6,29884.0,387.94,394.65,387.01,393.6,29884.0
2020-11-06 11:30:00,394.85,395.6,388.47,389.36,27539.0,394.85,395.6,388.47,389.36,27539.0
2020-11-06 12:00:00,389.41,391.03,384.84,385.95,31437.0,389.41,391.03,384.84,385.95,31437.0
2020-11-06 12:30:00,386.47,388.69,385.28,388.68,17412.0,386.47,388.69,385.28,388.68,17412.0
2020-11-06 13:00:00,388.35,390.61,387.33,390.1,28595.0,388.35,390.61,387.33,390.1,28595.0
2020-11-06 13:30:00,390.36,390.97,388.59,388.59,17482.0,390.36,390.97,388.59,388.59,17482.0
2020-11-06 14:00:00,388.18,388.23,385.96,387.33,16942.0,388.18,388.23,385.96,387.33,16942.0
2020-11-06 14:30:00,386.88,387.96,385.77,387.0,21977.0,386.88,387.96,385.77,387.0,21977.0
2020-11-06 15:00:00,387.05,387.36,381.99,382.0,32936.0,387.05,387.36,381.99,382.0,32936.0
2020-11-06 15:30:00,381.99,383.59,380.0,380.08,184815.0,381.99,383.59,380.0,380.08,184815.0
2020-11-09 09:30:00,376.57,378.0,357.46,360.03,129460.0,376.57,378.0,357.46,360.03,129460.0
2020-11-09 10:00:00,360.16,366.94,356.42,364.73,61933.0,360.16,366.94,356.42,364.73,61933.0
2020-11-09 10:30:00,363.42,368.29,363.21,364.01,23734.0,363.42,368.29,363.21,364.01,23734.0
2020-11-09 11:00:00,365.21,365.63,358.65,363.5,28563.0,365.21,365.63,358.65,363.5,28563.0
2020-11-09 11:30:00,363.11,364.08,360.46,363.18,19731.0,363.11,364.08,360.46,363.18,19731.0
2020-11-09 12:00:00,361.62,363.69,357.91,360.01,17634.0,361.62,363.69,357.91,360.01,17634.0
2020-11-09 12:30:00,359.95,360.15,357.21,360.15,11648.0,359.95,360.15,357.21,360.15,11648.0
2020-11-09 13:00:00,359.93,361.13,357.66,358.65,13867.0,359.93,361.13,357.66,358.65,13867.0
2020-11-09 13:30:00,358.24,359.45,356.22,358.01,13308.0,358.24,359.45,356.22,358.01,13308.0
2020-11-09 14:00:00,357.39,358.49,353.96,354.88,12557.0,357.39,358.49,353.96,354.88,12557.0
2020-11-09 14:30:00,354.74,355.7,352.73,353.17,21227.0,354.74,355.7,352.73,353.17,21227.0
2020-11-09 15:00:00,351.58,353.26,348.39,348.4,42508.0,351.58,353.26,348.39,348.4,42508.0
2020-11-09 15:30:00,348.47,349.79,345.04,345.59,129196.0,348.47,349.79,345.04,345.59,129196.0
2020-11-10 09:30:00,338.01,341.63,333.63,339.97,88678.0,338.01,341.63,333.63,339.97,88678.0
2020-11-10 10:00:00,340.27,340.33,330.47,331.38,47207.0,340.27,340.33,330.47,331.38,47207.0
2020-11-10 10:30:00,331.44,334.0,329.72,333.48,63221.0,331.44,334.0,329.72,333.48,63221.0
2020-11-10 11:00:00,334.06,339.14,333.86,338.69,23229.0,334.06,339.14,333.86,338.69,23229.0
2020-11-10 11:30:00,338.57,339.53,335.9,336.83,34997.0,338.57,339.53,335.9,336.83,34997.0
2020-11-10 12:00:00,336.65,340.48,336.65,337.2,62650.0,336.65,340.48,336.65,337.2,62650.0
2020-11-10 12:30:00,338.01,339.96,336.34,338.87,10326.0,338.01,339.96,336.34,338.87,10326.0
2020-11-10 13:00:00,339.52,340.85,337.54,337.71,15966.0,339.52,340.85,337.54,337.71,15966.0
2020-11-10 13:30:00,337.8,337.8,333.4,335.13,23168.0,337.8,337.8,333.4,335.13,23168.0
2020-11-10 14:00:00,335.48,337.37,334.45,336.26,18786.0,335.48,337.37,334.45,336.26,18786.0
2020-11-10 14:30:00,336.26,341.1,336.26,339.59,23402.0,336.26,341.1,336.26,339.59,23402.0
2020-11-10 15:00:00,339.59,340.63,338.08,339.43,22360.0,339.59,340.63,338.08,339.43,22360.0
2020-11-10 15:30:00,339.41,341.97,338.85,340.43,49224.0,339.41,341.97,338.85,340.43,49224.0
2020-11-11 09:30:00,345.0,352.16,344.85,347.34,51697.0,345.0,352.16,344.85,347.34,51697.0
2020-11-11 10:00:00,348.07,349.29,346.32,348.44,29913.0,348.07,349.29,346.32,348.44,29913.0
2020-11-11 10:30:00,348.7,349.21,345.8,348.99,31930.0,348.7,349.21,345.8,348.99,31930.0
2020-11-11 11:00:00,349.29,351.53,347.98,349.85,22959.0,349.29,351.53,347.98,349.85,22959.0
2020-11-11 11:30:00,350.0,353.5,349.97,352.82,20227.0,350.0,353.5,349.97,352.82,20227.0
2020-11-11 12:00:00,352.56,354.17,351.55,353.61,23861.0,352.56,354.17,351.55,353.61,23861.0
2020-11-11 12:30:00,353.91,354.11,350.93,351.16,18334.0,353.91,354.11,350.93,351.16,18334.0
2020-11-11 13:00:00,350.84,354.01,350.68,351.5,19599.0,350.84,354.01,350.68,351.5,19599.0
2020-11-11 13:30:00,351.16,352.59,350.82,351.27,23303.0,351.16,352.59,350.82,351.27,23303.0
2020-11-11 14:00:00,351.3,352.18,350.64,350.66,31427.0,351.3,352.18,350.64,350.66,31427.0
2020-11-11 14:30:00,350.41,350.41,346.36,346.55,30393.0,350.41,350.41,346.36,346.55,30393.0
2020-11-11 15:00:00,346.97,347.8,346.08,346.9,20003.0,346.97,347.8,346.08,346.9,20003.0
2020-11-11 15:30:00,347.26,348.24,344.94,345.1,105455.0,347.26,348.24,344.94,345.1,105455.0
2020-11-12 09:30:00,345.0,351.66,345.0,350.4,19399.0,345.0,351.66,345.0,350.4,19399.0
2020-11-12 10:00:00,350.72,353.77,349.79,350.18,18608.0,350.72,353.77,349.79,350.18,18608.0
2020-11-12 10:30:00,350.16,352.72,350.15,350.56,14145.0,350.16,352.72,350.15,350.56,14145.0
2020-11-12 11:00:00,350.77,351.56,349.25,349.75,10934.0,350.77,351.56,349.25,349.75,10934.0
2020-11-12 11:30:00,350.0,351.67,349.72,351.22,10273.0,350.0,351.67,349.72,351.22,10273.0
2020-11-12 12:00:00,351.65,353.28,351.52,351.81,12885.0,351.65,353.28,351.52,351.81,12885.0
2020-11-12 12:30:00,351.43,352.94,348.4,349.62,7519.0,351.43,352.94,348.4,349.62,7519.0
2020-11-12 13:00:00,349.98,351.0,348.88,349.54,10838.0,349.98,351.0,348.88,349.54,10838.0
2020-11-12 13:30:00,349.3,353.75,348.83,353.54,5194.0,349.3,353.75,348.83,353.54,5194.0
2020-11-12 14:00:00,352.97,353.9,352.1,352.52,4402.0,352.97,353.9,352.1,352.52,4402.0
2020-11-12 14:30:00,352.15,352.49,350.22,350.97,4184.0,352.15,352.49,350.22,350.97,4184.0
2020-11-12 15:00:00,350.68,352.43,349.51,351.96,6738.0,350.68,352.43,349.51,351.96,6738.0
2020-11-12 15:30:00,351.85,354.12,350.74,354.12,34653.0,351.85,354.12,350.74,354.12,34653.0
2020-11-13 09:30:00,354.7,356.72,351.92,353.37,32288.0,354.7,356.72,351.92,353.37,32288.0
2020-11-13 10:00:00,353.89,353.89,347.57,350.22,13366.0,353.89,353.89,347.57,350.22,13366.0
2020-11-13 10:30:00,349.32,349.99,341.81,343.19,17369.0,349.32,349.99,341.81,343.19,17369.0
2020-11-13 11:00:00,343.17,346.34,342.92,346.34,9639.0,343.17,346.34,342.92,346.34,9639.0
2020-11-13 11:30:00,346.34,346.96,344.71,345.82,17301.0,346.34,346.96,344.71,345.82,17301.0
2020-11-13 12:00:00,345.97,349.42,345.92,349.42,17106.0,345.97,349.42,345.92,349.42,17106.0
2020-11-13 12:30:00,349.19,350.72,347.66,350.61,12929.0,349.19,350.72,347.66,350.61,12929.0
2020-11-13 13:00:00,350.19,350.27,347.92,349.25,12593.0,350.19,350.27,347.92,349.25,12593.0
2020-11-13 13:30:00,349.1,350.32,346.85,347.9,32692.0,349.1,350.32,346.85,347.9,32692.0
2020-11-13 14:00:00,348.39,349.27,347.34,348.08,20402.0,348.39,349.27,347.34,348.08,20402.0
2020-11-13 14:30:00,347.91,349.57,346.36,348.02,29375.0,347.91,349.57,346.36,348.02,29375.0
2020-11-13 15:00:00,347.98,349.86,346.88,349.69,14916.0,347.98,349.86,346.88,349.69,14916.0
2020-11-13 15:30:00,349.95,351.31,349.03,349.22,54507.0,349.95,351.31,349.03,349.22,54507.0
2020-11-16 09:30:00,346.55,353.55,343.98,351.75,27440.0,346.55,353.55,343.98,351.75,27440.0
2020-11-16 10:00:00,351.76,355.82,351.52,355.48,16815.0,351.76,355.82,351.52,355.48,16815.0
2020-11-16 10:30:00,355.53,357.22,353.95,355.56,9529.0,355.53,357.22,353.95,355.56,9529.0
2020-11-16 11:00:00,355.43,355.8,352.58,353.24,9577.0,355.43,355.8,352.58,353.24,9577.0
2020-11-16 11:30:00,353.54,355.0,352.71,353.91,13312.0,353.54,355.0,352.71,353.91,13312.0
2020-11-16 12:00:00,354.7,355.19,351.3,351.3,15280.0,354.7,355.19,351.3,351.3,15280.0
2020-11-16 12:30:00,351.55,353.3,349.59,350.0,13072.0,351.55,353.3,349.59,350.0,13072.0
2020-11-16 13:00:00,349.98,352.83,349.14,349.15,18597.0,349.98,352.83,349.14,349.15,18597.0
2020-11-16 13:30:00,349.34,351.71,348.7,350.04,14285.0,349.34,351.71,348.7,350.04,14285.0
2020-11-16 14:00:00,350.66,350.66,347.23,347.49,8874.0,350.66,350.66,347.23,347.49,8874.0
2020-11-16 14:30:00,347.63,348.31,346.0,347.73,12846.0,347.63,348.31,346.0,347.73,12846.0
2020-11-16 15:00:00,347.53,347.99,346.56,347.08,6978.0,347.53,347.99,346.56,347.08,6978.0
2020-11-16 15:30:00,347.82,348.48,346.39,348.24,40118.0,347.82,348.48,346.39,348.24,40118.0
2020-11-17 09:30:00,342.39,352.51,342.39,345.63,28989.0,342.39,352.51,342.39,345.63,28989.0
2020-11-17 10:00:00,345.74,351.0,345.09,350.72,12303.0,345.74,351.0,345.09,350.72,12303.0
2020-11-17 10:30:00,350.91,353.36,349.5,352.58,2911.0,350.91,353.36,349.5,352.58,2911.0
2020-11-17 11:00:00,352.59,352.59,348.3,349.13,5377.0,352.59,352.59,348.3,349.13,5377.0
2020-11-17 11:30:00,349.06,351.43,348.42,351.15,3416.0,349.06,351.43,348.42,351.15,3416.0
2020-11-17 12:00:00,351.53,352.4,351.26,352.4,4670.0,351.53,352.4,351.26,352.4,4670.0
2020-11-17 12:30:00,352.42,353.84,352.01,353.56,5925.0,352.42,353.84,352.01,353.56,5925.0
2020-11-17 13:00:00,354.0,355.55,353.66,354.81,11003.0,354.0,355.55,353.66,354.81,11003.0
2020-11-17 13:30:00,354.0,354.0,352.36,353.45,6252.0,354.0,354.0,352.36,353.45,6252.0
2020-11-17 14:00:00,353.91,356.28,353.91,355.79,14099.0,353.91,356.28,353.91,355.79,14099.0
2020-11-17 14:30:00,354.71,356.24,354.7,356.24,3257.0,354.71,356.24,354.7,356.24,3257.0
2020-11-17 15:00:00,356.25,356.25,353.6,354.34,7342.0,356.25,356.25,353.6,354.34,7342.0
2020-11-17 15:30:00,353.9,356.11,353.69,355.91,17833.0,353.9,356.11,353.69,355.91,17833.0
2020-11-18 09:30:00,357.21,361.45,354.7,356.99,36781.0,357.21,361.45,354.7,356.99,36781.0
2020-11-18 10:00:00,357.7,359.72,355.73,357.81,22422.0,357.7,359.72,355.73,357.81,22422.0
2020-11-18 10:30:00,357.47,361.43,357.31,360.98,9058.0,357.47,361.43,357.31,360.98,9058.0
2020-11-18 11:00:00,360.96,362.32,360.58,362.1,17729.0,360.96,362.32,360.58,362.1,17729.0
2020-11-18 11:30:00,362.1,362.96,361.74,361.97,7105.0,362.1,362.96,361.74,361.97,7105.0
2020-11-18 12:00:00,362.19,364.49,362.19,363.24,4399.0,362.19,364.49,362.19,363.24,4399.0
2020-11-18 12:30:00,363.41,365.45,362.8,365.45,11041.0,363.41,365.45,362.8,365.45,11041.0
2020-11-18 13:00:00,365.35,365.7,363.6,363.6,6871.0,365.35,365.7,363.6,363.6,6871.0
2020-11-18 13:30:00,363.9,364.5,361.3,362.04,5748.0,363.9,364.5,361.3,362.04,5748.0
2020-11-18 14:00:00,361.52,363.94,361.5,363.43,27045.0,361.52,363.94,361.5,363.43,27045.0
2020-11-18 14:30:00,363.49,364.63,363.02,363.97,14538.0,363.49,364.63,363.02,363.97,14538.0
2020-11-18 15:00:00,364.29,364.31,361.75,361.8,19200.0,364.29,364.31,361.75,361.8,19200.0
2020-11-18 15:30:00,361.86,361.9,359.18,359.4,23597.0,361.86,361.9,359.18,359.4,23597.0
2020-11-19 09:30:00,363.63,366.94,358.91,366.0,17523.0,363.63,366.94,358.91,366.0,17523.0
2020-11-19 10:00:00,365.71,366.32,363.08,365.19,8777.0,365.71,366.32,363.08,365.19,8777.0
2020-11-19 10:30:00,364.94,365.63,363.57,364.35,8404.0,364.94,365.63,363.57,364.35,8404.0
2020-11-19 11:00:00,364.63,365.5,363.6,365.32,12066.0,364.63,365.5,363.6,365.32,12066.0
2020-11-19 11:30:00,365.4,367.82,364.33,367.75,18342.0,365.4,367.82,364.33,367.75,18342.0
2020-11-19 12:00:00,368.28,369.06,366.79,366.79,10781.0,368.28,369.06,366.79,366.79,10781.0
2020-11-19 12:30:00,367.05,368.33,365.24,366.65,3760.0,367.05,368.33,365.24,366.65,3760.0
2020-11-19 13:00:00,366.18,367.13,365.37,365.94,5313.0,366.18,367.13,365.37,365.94,5313.0
2020-11-19 13:30:00,365.96,367.3,365.95,366.5,7099.0,365.96,367.3,365.95,366.5,7099.0
2020-11-19 14:00:00,366.47,366.65,364.37,365.05,3731.0,366.47,366.65,364.37,365.05,3731.0
2020-11-19 14:30:00,365.01,367.05,365.01,366.29,19700.0,365.01,367.05,365.01,366.29,19700.0
2020-11-19 15:00:00,365.64,365.89,364.36,364.95,9698.0,365.64,365.89,364.36,364.95,9698.0
2020-11-19 15:30:00,364.5,366.47,364.2,366.07,17798.0,364.5,366.47,364.2,366.07,17798.0
2020-11-20 09:30:00,366.96,368.95,364.78,367.94,16554.0,366.96,368.95,364.78,367.94,16554.0
2020-11-20 10:00:00,368.02,373.49,367.97,372.08,11774.0,368.02,373.49,367.97,372.08,11774.0
2020-11-20 10:30:00,372.8,374.52,371.8,372.39,8947.0,372.8,374.52,371.8,372.39,8947.0
2020-11-20 11:00:00,372.36,373.6,372.26,372.29,9196.0,372.36,373.6,372.26,372.29,9196.0
2020-11-20 11:30:00,372.81,373.75,371.68,373.75,8582.0,372.81,373.75,371.68,373.75,8582.0
2020-11-20 12:00:00,373.75,375.28,373.38,375.02,4619.0,373.75,375.28,373.38,375.02,4619.0
2020-11-20 12:30:00,374.97,374.97,372.82,373.19,5499.0,374.97,374.97,372.82,373.19,5499.0
2020-11-20 13:00:00,373.57,374.4,372.83,373.58,5964.0,373.57,374.4,372.83,373.58,5964.0
2020-11-20 13:30:00,373.69,374.09,372.76,373.18,7733.0,373.69,374.09,372.76,373.18,7733.0
2020-11-20 14:00:00,373.24,373.91,372.82,373.1,11017.0,373.24,373.91,372.82,373.1,11017.0
2020-11-20 14:30:00,373.16,373.61,372.64,373.08,6002.0,373.16,373.61,372.64,373.08,6002.0
2020-11-20 15:00:00,373.35,373.58,372.31,372.91,29161.0,373.35,373.58,372.31,372.91,29161.0
2020-11-20 15:30:00,372.71,373.87,370.74,370.95,45067.0,372.71,373.87,370.74,370.95,45067.0
2020-11-23 09:30:00,372.0,375.74,371.01,371.01,16100.0,372.0,375.74,371.01,371.01,16100.0
2020-11-23 10:00:00,371.07,371.39,364.73,365.16,13205.0,371.07,371.39,364.73,365.16,13205.0
2020-11-23 10:30:00,365.65,369.88,365.59,369.82,7659.0,365.65,369.88,365.59,369.82,7659.0
2020-11-23 11:00:00,369.83,370.98,367.79,369.48,12756.0,369.83,370.98,367.79,369.48,12756.0
2020-11-23 11:30:00,369.81,370.51,368.81,370.06,6558.0,369.81,370.51,368.81,370.06,6558.0
2020-11-23 12:00:00,370.05,370.6,369.22,370.44,9740.0,370.05,370.6,369.22,370.44,9740.0
2020-11-23 12:30:00,370.38,371.14,369.5,370.69,8672.0,370.38,371.14,369.5,370.69,8672.0
2020-11-23 13:00:00,370.17,372.88,370.17,372.88,8473.0,370.17,372.88,370.17,372.88,8473.0
2020-11-23 13:30:00,372.59,373.09,371.33,371.83,9085.0,372.59,373.09,371.33,371.83,9085.0
2020-11-23 14:00:00,371.85,371.85,369.85,371.33,5554.0,371.85,371.85,369.85,371.33,5554.0
2020-11-23 14:30:00,370.93,372.21,369.52,371.77,12364.0,370.93,372.21,369.52,371.77,12364.0
2020-11-23 15:00:00,371.78,372.43,370.96,371.67,9628.0,371.78,372.43,370.96,371.67,9628.0
2020-11-23 15:30:00,371.69,371.69,369.98,371.38,36197.0,371.69,371.69,369.98,371.38,36197.0
2020-11-24 09:30:00,374.41,378.21,368.37,373.03,23785.0,374.41,378.21,368.37,373.03,23785.0
2020-11-24 10:00:00,372.83,374.87,369.24,369.51,23756.0,372.83,374.87,369.24,369.51,23756.0
2020-11-24 10:30:00,369.56,372.25,369.39,370.22,13567.0,369.56,372.25,369.39,370.22,13567.0
2020-11-24 11:00:00,370.15,371.14,368.5,369.67,15902.0,370.15,371.14,368.5,369.67,15902.0
2020-11-24 11:30:00,370.33,370.33,364.68,365.06,14581.0,370.33,370.33,364.68,365.06,14581.0
2020-11-24 12:00:00,364.9,365.53,363.07,364.86,8935.0,364.9,365.53,363.07,364.86,8935.0
2020-11-24 12:30:00,364.55,364.55,360.23,361.02,16342.0,364.55,364.55,360.23,361.02,16342.0
2020-11-24 13:00:00,360.48,362.55,360.2,361.97,15687.0,360.48,362.55,360.2,361.97,15687.0
2020-11-24 13:30:00,362.27,363.86,360.96,361.86,7336.0,362.27,363.86,360.96,361.86,7336.0
2020-11-24 14:00:00,361.96,363.75,361.36,362.06,17819.0,361.96,363.75,361.36,362.06,17819.0
2020-11-24 14:30:00,361.93,363.38,361.54,362.5,11365.0,361.93,363.38,361.54,362.5,11365.0
2020-11-24 15:00:00,362.77,363.37,361.43,362.31,20697.0,362.77,363.37,361.43,362.31,20697.0
2020-11-24 15:30:00,362.33,363.77,361.88,362.55,55127.0,362.33,363.77,361.88,362.55,55127.0
2020-11-25 09:30:00,362.93,377.55,362.93,375.13,26886.0,362.93,377.55,362.93,375.13,26886.0
2020-11-25 10:00:00,374.91,375.84,372.29,373.51,35183.0,374.91,375.84,372.29,373.51,35183.0
2020-11-25 10:30:00,373.0,376.9,373.0,375.34,30426.0,373.0,376.9,373.0,375.34,30426.0
2020-11-25 11:00:00,375.82,377.65,375.81,377.51,16666.0,375.82,377.65,375.81,377.51,16666.0
2020-11-25 11:30:00,378.25,378.89,375.34,378.2,36391.0,378.25,378.89,375.34,378.2,36391.0
2020-11-25 12:00:00,377.99,378.36,376.6,376.71,16311.0,377.99,378.36,376.6,376.71,16311.0
2020-11-25 12:30:00,376.7,378.68,376.22,378.2,9613.0,376.7,378.68,376.22,378.2,9613.0
2020-11-25 13:00:00,378.05,381.46,375.88,376.08,26129.0,378.05,381.46,375.88,376.08,26129.0
2020-11-25 13:30:00,376.2,377.54,375.85,376.59,19161.0,376.2,377.54,375.85,376.59,19161.0
2020-11-25 14:00:00,376.49,378.35,375.17,378.35,10664.0,376.49,378.35,375.17,378.35,10664.0
2020-11-25 14:30:00,378.02,381.16,377.17,379.76,25613.0,378.02,381.16,377.17,379.76,25613.0
2020-11-25 15:00:00,380.38,381.66,379.75,379.95,14045.0,380.38,381.66,379.75,379.95,14045.0
2020-11-25 15:30:00,380.37,381.44,379.18,380.19,61260.0,380.37,381.44,379.18,380.19,61260.0
2020-11-27 09:30:00,382.92,391.92,382.92,391.04,42830.0,382.92,391.92,382.92,391.04,42830.0
2020-11-27 10:00:00,391.34,393.73,389.24,390.92,31424.0,391.34,393.73,389.24,390.92,31424.0
2020-11-27 10:30:00,391.41,393.66,391.38,393.63,53287.0,391.41,393.66,391.38,393.63,53287.0
2020-11-27 11:00:00,393.51,396.87,391.2,392.17,26464.0,393.51,396.87,391.2,392.17,26464.0
2020-11-27 11:30:00,392.5,393.61,386.85,389.21,45722.0,392.5,393.61,386.85,389.21,45722.0
2020-11-27 12:00:00,389.54,393.19,389.38,393.15,23865.0,389.54,393.19,389.38,393.15,23865.0
2020-11-27 12:30:00,392.93,396.52,391.94,395.66,62996.0,392.93,396.52,391.94,395.66,62996.0
2020-11-30 09:30:00,398.7,401.66,391.13,394.05,55003.0,398.7,401.66,391.13,394.05,55003.0
2020-11-30 10:00:00,394.05,394.62,390.89,391.27,57438.0,394.05,394.62,390.89,391.27,57438.0
2020-11-30 10:30:00,391.16,391.53,384.59,387.97,53626.0,391.16,391.53,384.59,387.97,53626.0
2020-11-30 11:00:00,387.61,389.12,386.28,387.5,104892.0,387.61,389.12,386.28,387.5,104892.0
2020-11-30 11:30:00,387.15,388.15,385.15,386.76,42502.0,387.15,388.15,385.15,386.76,42502.0
2020-11-30 12:00:00,386.66,386.71,384.02,384.91,36220.0,386.66,386.71,384.02,384.91,36220.0
2020-11-30 12:30:00,384.94,385.29,380.42,381.9,31789.0,384.94,385.29,380.42,381.9,31789.0
2020-11-30 13:00:00,381.88,384.49,381.34,383.94,17795.0,381.88,384.49,381.34,383.94,17795.0
2020-11-30 13:30:00,384.11,386.07,384.11,384.95,14906.0,384.11,386.07,384.11,384.95,14906.0
2020-11-30 14:00:00,384.61,387.26,384.52,387.15,18306.0,384.61,387.26,384.52,387.15,18306.0
2020-11-30 14:30:00,386.89,392.02,386.89,392.0,45671.0,386.89,392.02,386.89,392.0,45671.0
2020-11-30 15:00:00,391.96,394.98,391.79,392.0,34376.0,391.96,394.98,391.79,392.0,34376.0
2020-11-30 15:30:00,391.92,394.31,391.24,393.79,99749.0,391.92,394.31,391.24,393.79,99749.0
2020-12-01 09:30:00,392.0,395.0,387.91,394.74,29360.0,392.0,395.0,387.91,394.74,29360.0
2020-12-01 10:00:00,396.47,397.53,391.85,393.15,31521.0,396.47,397.53,391.85,393.15,31521.0
2020-12-01 10:30:00,393.94,394.91,388.71,393.09,23897.0,393.94,394.91,388.71,393.09,23897.0
2020-12-01 11:00:00,393.91,395.08,393.01,394.27,9316.0,393.91,395.08,393.01,394.27,9316.0
2020-12-01 11:30:00,394.54,394.55,392.74,393.88,14650.0,394.54,394.55,392.74,393.88,14650.0
2020-12-01 12:00:00,393.82,395.43,392.73,394.98,13301.0,393.82,395.43,392.73,394.98,13301.0
2020-12-01 12:30:00,395.21,395.62,392.65,393.39,25034.0,395.21,395.62,392.65,393.39,25034.0
2020-12-01 13:00:00,393.73,395.25,392.79,394.22,9870.0,393.73,395.25,392.79,394.22,9870.0
2020-12-01 13:30:00,394.76,394.85,393.66,394.43,6649.0,394.76,394.85,393.66,394.43,6649.0
2020-12-01 14:00:00,393.99,394.99,391.9,392.47,9364.0,393.99,394.99,391.9,392.47,9364.0
2020-12-01 14:30:00,392.55,392.55,389.82,390.71,100180.0,392.55,392.55,389.82,390.71,100180.0
2020-12-01 15:00:00,390.4,391.49,390.03,391.17,37157.0,390.4,391.49,390.03,391.17,37157.0
2020-12-01 15:30:00,391.29,391.31,388.82,389.75,140166.0,391.29,391.31,388.82,389.75,140166.0
2020-12-02 09:30:00,386.2,387.3,380.04,385.0,30406.0,386.2,387.3,380.04,385.0,30406.0
2020-12-02 10:00:00,386.14,390.08,383.38,387.61,40879.0,386.14,390.08,383.38,387.61,40879.0
2020-12-02 10:30:00,387.23,389.17,384.86,385.86,21357.0,387.23,389.17,384.86,385.86,21357.0
2020-12-02 11:00:00,385.65,387.49,385.49,386.72,9775.0,385.65,387.49,385.49,386.72,9775.0
2020-12-02 11:30:00,386.16,387.15,385.27,386.17,25187.0,386.16,387.15,385.27,386.17,25187.0
2020-12-02 12:00:00,386.17,386.6,384.68,384.79,20534.0,386.17,386.6,384.68,384.79,20534.0
2020-12-02 12:30:00,384.93,384.93,382.5,383.9,13069.0,384.93,384.93,382.5,383.9,13069.0
2020-12-02 13:00:00,383.52,386.96,383.52,385.51,7173.0,383.52,386.96,383.52,385.51,7173.0
2020-12-02 13:30:00,385.29,386.94,384.36,386.03,83953.0,385.29,386.94,384.36,386.03,83953.0
2020-12-02 14:00:00,386.06,387.07,384.86,387.07,3452.0,386.06,387.07,384.86,387.07,3452.0
2020-12-02 14:30:00,387.36,387.63,386.38,386.98,7666.0,387.36,387.63,386.38,386.98,7666.0
2020-12-02 15:00:00,387.13,387.43,385.63,385.63,9899.0,387.13,387.43,385.63,385.63,9899.0
2020-12-02 15:30:00,385.92,387.15,385.61,386.16,96513.0,385.92,387.15,385.61,386.16,96513.0
2020-12-03 09:30:00,388.08,392.27,386.63,390.03,19746.0,388.08,392.27,386.63,390.03,19746.0
2020-12-03 10:00:00,392.25,392.92,388.18,390.9,39124.0,392.25,392.92,388.18,390.9,39124.0
2020-12-03 10:30:00,390.24,391.62,389.27,389.49,12165.0,390.24,391.62,389.27,389.49,12165.0
2020-12-03 11:00:00,389.55,391.72,388.42,389.46,27652.0,389.55,391.72,388.42,389.46,27652.0
2020-12-03 11:30:00,390.03,390.65,388.97,389.87,23533.0,390.03,390.65,388.97,389.87,23533.0
2020-12-03 12:00:00,390.27,390.35,389.23,389.33,20306.0,390.27,390.35,389.23,389.33,20306.0
2020-12-03 12:30:00,389.63,390.77,388.13,388.45,23930.0,389.63,390.77,388.13,388.45,23930.0
2020-12-03 13:00:00,389.02,390.11,388.23,389.96,4200.0,389.02,390.11,388.23,389.96,4200.0
2020-12-03 13:30:00,389.97,390.04,387.18,387.41,7155.0,389.97,390.04,387.18,387.41,7155.0
2020-12-03 14:00:00,387.5,388.34,387.2,388.34,3939.0,387.5,388.34,387.2,388.34,3939.0
2020-12-03 14:30:00,388.54,388.59,387.64,388.13,7177.0,388.54,388.59,387.64,388.13,7177.0
2020-12-03 15:00:00,387.8,388.6,387.42,388.37,7164.0,387.8,388.6,387.42,388.37,7164.0
2020-12-03 15:30:00,388.22,388.6,385.98,387.83,44627.0,388.22,388.6,385.98,387.83,44627.0
2020-12-04 09:30:00,389.55,390.79,385.86,387.2,25420.0,389.55,390.79,385.86,387.2,25420.0
2020-12-04 10:00:00,387.13,388.0,384.62,387.92,12071.0,387.13,388.0,384.62,387.92,12071.0
2020-12-04 10:30:00,387.91,388.77,387.46,388.57,21551.0,387.91,388.77,387.46,388.57,21551.0
2020-12-04 11:00:00,388.57,393.28,387.8,393.28,39597.0,388.57,393.28,387.8,393.28,39597.0
2020-12-04 11:30:00,393.24,394.22,391.38,392.58,13359.0,393.24,394.22,391.38,392.58,13359.0
2020-12-04 12:00:00,393.11,395.48,392.56,394.33,39277.0,393.11,395.48,392.56,394.33,39277.0
2020-12-04 12:30:00,394.3,396.05,393.16,393.16,16181.0,394.3,396.05,393.16,393.16,16181.0
2020-12-04 13:00:00,393.47,393.76,389.89,389.89,35777.0,393.47,393.76,389.89,389.89,35777.0
2020-12-04 13:30:00,389.72,390.29,386.29,386.63,42553.0,389.72,390.29,386.29,386.63,42553.0
2020-12-04 14:00:00,386.55,387.14,385.73,386.51,25029.0,386.55,387.14,385.73,386.51,25029.0
2020-12-04 14:30:00,386.26,388.32,386.26,388.12,13739.0,386.26,388.32,386.26,388.12,13739.0
2020-12-04 15:00:00,387.74,388.57,387.36,388.2,14135.0,387.74,388.57,387.36,388.2,14135.0
2020-12-04 15:30:00,388.15,388.73,386.95,387.21,92689.0,388.15,388.73,386.95,387.21,92689.0
2020-12-07 09:30:00,390.58,396.4,386.39,387.57,35157.0,390.58,396.4,386.39,387.57,35157.0
2020-12-07 10:00:00,388.08,388.93,384.7,386.13,13458.0,388.08,388.93,384.7,386.13,13458.0
2020-12-07 10:30:00,386.47,386.79,381.54,381.54,13732.0,386.47,386.79,381.54,381.54,13732.0
2020-12-07 11:00:00,381.54,384.28,381.54,384.28,23253.0,381.54,384.28,381.54,384.28,23253.0
2020-12-07 11:30:00,384.1,384.62,382.7,382.79,13753.0,384.1,384.62,382.7,382.79,13753.0
2020-12-07 12:00:00,382.54,383.15,380.92,382.2,29010.0,382.54,383.15,380.92,382.2,29010.0
2020-12-07 12:30:00,382.67,383.37,380.95,382.54,12508.0,382.67,383.37,380.95,382.54,12508.0
2020-12-07 13:00:00,382.75,383.63,381.8,383.06,11692.0,382.75,383.63,381.8,383.06,11692.0
2020-12-07 13:30:00,382.4,382.99,381.78,382.74,9918.0,382.4,382.99,381.78,382.74,9918.0
2020-12-07 14:00:00,382.59,383.76,381.78,383.63,9821.0,382.59,383.76,381.78,383.63,9821.0
2020-12-07 14:30:00,383.35,385.3,382.65,384.48,12137.0,383.35,385.3,382.65,384.48,12137.0
2020-12-07 15:00:00,384.36,386.76,384.23,384.97,22507.0,384.36,386.76,384.23,384.97,22507.0
2020-12-07 15:30:00,385.65,385.74,382.94,385.17,46018.0,385.65,385.74,382.94,385.17,46018.0
2020-12-08 09:30:00,387.47,391.5,385.92,387.18,15355.0,387.47,391.5,385.92,387.18,15355.0
2020-12-08 10:00:00,387.0,387.78,383.74,384.53,8658.0,387.0,387.78,383.74,384.53,8658.0
2020-12-08 10:30:00,383.86,389.52,383.86,388.66,13956.0,383.86,389.52,383.86,388.66,13956.0
2020-12-08 11:00:00,389.33,389.49,384.84,385.44,14772.0,389.33,389.49,384.84,385.44,14772.0
2020-12-08 11:30:00,385.44,385.87,384.17,384.94,11548.0,385.44,385.87,384.17,384.94,11548.0
2020-12-08 12:00:00,385.07,385.16,382.05,383.68,13562.0,385.07,385.16,382.05,383.68,13562.0
2020-12-08 12:30:00,383.24,383.51,381.76,382.51,8359.0,383.24,383.51,381.76,382.51,8359.0
2020-12-08 13:00:00,382.52,383.5,381.74,382.48,12478.0,382.52,383.5,381.74,382.48,12478.0
2020-12-08 13:30:00,382.63,383.04,381.86,383.0,20744.0,382.63,383.04,381.86,383.0,20744.0
2020-12-08 14:00:00,383.83,384.37,382.0,384.37,31130.0,383.83,384.37,382.0,384.37,31130.0
2020-12-08 14:30:00,384.37,384.37,382.56,382.72,10242.0,384.37,384.37,382.56,382.72,10242.0
2020-12-08 15:00:00,383.09,384.42,383.07,383.69,9005.0,383.09,384.42,383.07,383.69,9005.0
2020-12-08 15:30:00,384.01,385.16,382.38,384.93,41092.0,384.01,385.16,382.38,384.93,41092.0
2020-12-09 09:30:00,387.09,389.18,386.02,387.02,22310.0,387.09,389.18,386.02,387.02,22310.0
2020-12-09 10:00:00,386.8,386.8,380.91,382.75,12175.0,386.8,386.8,380.91,382.75,12175.0
2020-12-09 10:30:00,382.76,385.56,381.41,384.77,13807.0,382.76,385.56,381.41,384.77,13807.0
2020-12-09 11:00:00,384.59,387.66,382.81,387.38,34633.0,384.59,387.66,382.81,387.38,34633.0
2020-12-09 11:30:00,387.33,392.09,387.05,391.61,33508.0,387.33,392.09,387.05,391.61,33508.0
2020-12-09 12:00:00,391.98,392.1,386.35,387.21,11370.0,391.98,392.1,386.35,387.21,11370.0
2020-12-09 12:30:00,386.9,386.9,380.25,383.0,21484.0,386.9,386.9,380.25,383.0,21484.0
2020-12-09 13:00:00,383.0,384.05,381.02,381.13,6273.0,383.0,384.05,381.02,381.13,6273.0
2020-12-09 13:30:00,380.89,381.89,378.14,378.14,15114.0,380.89,381.89,378.14,378.14,15114.0
2020-12-09 14:00:00,377.75,379.77,377.44,379.69,12655.0,377.75,379.77,377.44,379.69,12655.0
2020-12-09 14:30:00,379.83,381.46,378.45,380.93,6633.0,379.83,381.46,378.45,380.93,6633.0
2020-12-09 15:00:00,380.89,381.32,377.15,377.15,10011.0,380.89,381.32,377.15,377.15,10011.0
2020-12-09 15:30:00,377.21,379.99,376.81,379.32,35691.0,377.21,379.99,376.81,379.32,35691.0
2020-12-10 09:30:00,376.2,388.0,375.91,387.26,24887.0,376.2,388.0,375.91,387.26,24887.0
2020-12-10 10:00:00,387.48,393.89,385.44,392.71,22587.0,387.48,393.89,385.44,392.71,22587.0
2020-12-10 10:30:00,391.94,394.95,389.82,392.27,25859.0,391.94,394.95,389.82,392.27,25859.0
2020-12-10 11:00:00,392.48,403.19,391.87,400.55,172010.0,392.48,403.19,391.87,400.55,172010.0
2020-12-10 11:30:00,400.6,401.03,396.9,397.67,46133.0,400.6,401.03,396.9,397.67,46133.0
2020-12-10 12:00:00,397.23,398.8,395.3,395.58,20621.0,397.23,398.8,395.3,395.58,20621.0
2020-12-10 12:30:00,395.88,397.44,393.76,394.55,14876.0,395.88,397.44,393.76,394.55,14876.0
2020-12-10 13:00:00,394.48,397.56,394.23,397.24,16693.0,394.48,397.56,394.23,397.24,16693.0
2020-12-10 13:30:00,397.09,397.42,395.28,395.28,11520.0,397.09,397.42,395.28,395.28,11520.0
2020-12-10 14:00:00,395.8,395.8,394.21,394.21,5403.0,395.8,395.8,394.21,394.21,5403.0
2020-12-10 14:30:00,394.2,395.22,393.84,393.91,17483.0,394.2,395.22,393.84,393.91,17483.0
2020-12-10 15:00:00,394.17,394.78,393.41,394.09,21234.0,394.17,394.78,393.41,394.09,21234.0
2020-12-10 15:30:00,394.13,395.17,392.78,395.07,65449.0,394.13,395.17,392.78,395.07,65449.0
2020-12-11 09:30:00,391.81,395.23,389.17,393.01,20753.0,391.81,395.23,389.17,393.01,20753.0
2020-12-11 10:00:00,393.17,396.65,393.16,396.37,13684.0,393.17,396.65,393.16,396.37,13684.0
2020-12-11 10:30:00,396.4,396.4,391.92,393.05,11850.0,396.4,396.4,391.92,393.05,11850.0
2020-12-11 11:00:00,393.1,394.0,391.03,391.83,9025.0,393.1,394.0,391.03,391.83,9025.0
2020-12-11 11:30:00,392.11,394.07,390.23,391.72,10651.0,392.11,394.07,390.23,391.72,10651.0
2020-12-11 12:00:00,391.62,392.92,387.76,388.3,15136.0,391.62,392.92,387.76,388.3,15136.0
2020-12-11 12:30:00,388.21,389.76,387.28,389.71,13670.0,388.21,389.76,387.28,389.71,13670.0
2020-12-11 13:00:00,389.64,391.41,389.64,390.55,4092.0,389.64,391.41,389.64,390.55,4092.0
2020-12-11 13:30:00,390.77,392.61,390.35,391.72,6854.0,390.77,392.61,390.35,391.72,6854.0
2020-12-11 14:00:00,391.64,392.3,390.38,390.42,6384.0,391.64,392.3,390.38,390.42,6384.0
2020-12-11 14:30:00,390.83,391.44,390.63,391.08,4300.0,390.83,391.44,390.63,391.08,4300.0
2020-12-11 15:00:00,390.85,391.59,390.26,390.53,7444.0,390.85,391.59,390.26,390.53,7444.0
2020-12-11 15:30:00,390.51,391.45,389.64,391.35,31041.0,390.51,391.45,389.64,391.35,31041.0
2020-12-14 09:30:00,389.38,390.02,370.35,375.87,114498.0,389.38,390.02,370.35,375.87,114498.0
2020-12-14 10:00:00,375.65,381.05,373.71,377.82,36996.0,375.65,381.05,373.71,377.82,36996.0
2020-12-14 10:30:00,378.02,378.69,374.92,375.05,23387.0,378.02,378.69,374.92,375.05,23387.0
2020-12-14 11:00:00,374.74,377.93,374.53,377.38,17130.0,374.74,377.93,374.53,377.38,17130.0
2020-12-14 11:30:00,377.52,378.2,375.9,377.94,17776.0,377.52,378.2,375.9,377.94,17776.0
2020-12-14 12:00:00,378.28,379.82,376.81,378.18,28741.0,378.28,379.82,376.81,378.18,28741.0
2020-12-14 12:30:00,378.0,380.44,377.76,379.32,10235.0,378.0,380.44,377.76,379.32,10235.0
2020-12-14 13:00:00,379.57,381.76,377.0,381.31,24605.0,379.57,381.76,377.0,381.31,24605.0
2020-12-14 13:30:00,381.08,383.44,380.61,382.87,13906.0,381.08,383.44,380.61,382.87,13906.0
2020-12-14 14:00:00,382.86,383.3,381.71,381.71,13387.0,382.86,383.3,381.71,381.71,13387.0
2020-12-14 14:30:00,381.12,383.07,380.79,382.85,10811.0,381.12,383.07,380.79,382.85,10811.0
2020-12-14 15:00:00,382.69,383.78,382.12,383.78,21402.0,382.69,383.78,382.12,383.78,21402.0
2020-12-14 15:30:00,383.64,383.66,381.38,381.64,57989.0,383.64,383.66,381.38,381.64,57989.0
2020-12-15 09:30:00,379.83,380.89,377.37,379.08,25526.0,379.83,380.89,377.37,379.08,25526.0
2020-12-15 10:00:00,378.46,381.94,377.24,381.62,10403.0,378.46,381.94,377.24,381.62,10403.0
2020-12-15 10:30:00,381.72,382.02,379.35,379.44,15553.0,381.72,382.02,379.35,379.44,15553.0
2020-12-15 11:00:00,379.63,380.03,377.47,379.78,31381.0,379.63,380.03,377.47,379.78,31381.0
2020-12-15 11:30:00,379.75,381.93,378.72,380.09,34186.0,379.75,381.93,378.72,380.09,34186.0
2020-12-15 12:00:00,380.23,382.09,380.21,381.7,7146.0,380.23,382.09,380.21,381.7,7146.0
2020-12-15 12:30:00,381.76,381.77,379.57,379.71,12739.0,381.76,381.77,379.57,379.71,12739.0
2020-12-15 13:00:00,379.69,379.78,378.37,378.88,11670.0,379.69,379.78,378.37,378.88,11670.0
2020-12-15 13:30:00,378.89,380.65,378.89,379.45,5617.0,378.89,380.65,378.89,379.45,5617.0
2020-12-15 14:00:00,379.26,379.26,377.32,377.32,5824.0,379.26,379.26,377.32,377.32,5824.0
2020-12-15 14:30:00,377.05,377.05,375.78,376.33,6564.0,377.05,377.05,375.78,376.33,6564.0
2020-12-15 15:00:00,376.02,378.22,375.79,378.22,12875.0,376.02,378.22,375.79,378.22,12875.0
2020-12-15 15:30:00,378.24,380.94,377.4,379.36,44505.0,378.24,380.94,377.4,379.36,44505.0
2020-12-16 09:30:00,383.26,383.5,376.67,376.92,14078.0,383.26,383.5,376.67,376.92,14078.0
2020-12-16 10:00:00,376.01,378.42,372.12,376.16,23748.0,376.01,378.42,372.12,376.16,23748.0
2020-12-16 10:30:00,376.2,378.15,375.0,377.19,42644.0,376.2,378.15,375.0,377.19,42644.0
2020-12-16 11:00:00,377.59,377.69,374.58,376.12,12751.0,377.59,377.69,374.58,376.12,12751.0
2020-12-16 11:30:00,376.15,379.4,375.72,379.21,25431.0,376.15,379.4,375.72,379.21,25431.0
2020-12-16 12:00:00,379.25,379.56,377.59,378.5,16422.0,379.25,379.56,377.59,378.5,16422.0
2020-12-16 12:30:00,378.34,379.66,377.83,379.47,14669.0,378.34,379.66,377.83,379.47,14669.0
2020-12-16 13:00:00,379.38,379.91,378.01,378.62,9541.0,379.38,379.91,378.01,378.62,9541.0
2020-12-16 13:30:00,378.71,379.4,378.21,378.76,11451.0,378.71,379.4,378.21,378.76,11451.0
2020-12-16 14:00:00,379.18,380.28,377.31,379.88,20225.0,379.18,380.28,377.31,379.88,20225.0
2020-12-16 14:30:00,379.56,381.76,379.56,380.0,16414.0,379.56,381.76,379.56,380.0,16414.0
2020-12-16 15:00:00,380.14,380.26,378.76,378.98,20391.0,380.14,380.26,378.76,378.98,20391.0
2020-12-16 15:30:00,379.01,379.1,377.27,379.02,61097.0,379.01,379.1,377.27,379.02,61097.0
2020-12-17 09:30:00,381.72,393.39,381.72,391.41,50150.0,381.72,393.39,381.72,391.41,50150.0
2020-12-17 10:00:00,391.41,391.78,387.57,391.78,12264.0,391.41,391.78,387.57,391.78,12264.0
2020-12-17 10:30:00,390.98,391.03,386.8,388.65,26610.0,390.98,391.03,386.8,388.65,26610.0
2020-12-17 11:00:00,389.03,390.33,388.61,390.33,6277.0,389.03,390.33,388.61,390.33,6277.0
2020-12-17 11:30:00,389.95,389.98,385.69,386.49,8578.0,389.95,389.98,385.69,386.49,8578.0
2020-12-17 12:00:00,386.72,389.44,386.59,389.44,6803.0,386.72,389.44,386.59,389.44,6803.0
2020-12-17 12:30:00,389.3,390.61,388.3,390.15,8204.0,389.3,390.61,388.3,390.15,8204.0
2020-12-17 13:00:00,390.85,391.85,389.2,390.94,16357.0,390.85,391.85,389.2,390.94,16357.0
2020-12-17 13:30:00,391.3,393.86,390.79,393.52,15904.0,391.3,393.86,390.79,393.52,15904.0
2020-12-17 14:00:00,393.94,394.23,390.19,390.43,12782.0,393.94,394.23,390.19,390.43,12782.0
2020-12-17 14:30:00,390.49,392.77,389.8,391.31,10533.0,390.49,392.77,389.8,391.31,10533.0
2020-12-17 15:00:00,391.58,392.44,389.43,389.43,25622.0,391.58,392.44,389.43,389.43,25622.0
2020-12-17 15:30:00,389.65,394.13,389.33,394.13,57286.0,389.65,394.13,389.33,394.13,57286.0
2020-12-18 09:30:00,396.2,396.2,392.11,393.26,17140.0,396.2,396.2,392.11,393.26,17140.0
2020-12-18 10:00:00,393.16,394.26,390.61,393.51,23268.0,393.16,394.26,390.61,393.51,23268.0
2020-12-18 10:30:00,394.19,397.82,393.63,396.66,19731.0,394.19,397.82,393.63,396.66,19731.0
2020-12-18 11:00:00,396.75,397.65,393.0,394.5,12239.0,396.75,397.65,393.0,394.5,12239.0
2020-12-18 11:30:00,394.02,395.61,391.87,392.23,9374.0,394.02,395.61,391.87,392.23,9374.0
2020-12-18 12:00:00,392.72,396.55,392.58,396.17,11360.0,392.72,396.55,392.58,396.17,11360.0
2020-12-18 12:30:00,396.15,396.31,394.1,395.85,11148.0,396.15,396.31,394.1,395.85,11148.0
2020-12-18 13:00:00,395.72,397.51,395.71,396.18,11492.0,395.72,397.51,395.71,396.18,11492.0
2020-12-18 13:30:00,395.94,398.73,395.73,398.37,13601.0,395.94,398.73,395.73,398.37,13601.0
2020-12-18 14:00:00,398.7,401.37,397.86,401.36,25067.0,398.7,401.37,397.86,401.36,25067.0
2020-12-18 14:30:00,401.31,402.47,400.13,400.38,19251.0,401.31,402.47,400.13,400.38,19251.0
2020-12-18 15:00:00,400.58,401.25,397.56,398.69,24326.0,400.58,401.25,397.56,398.69,24326.0
2020-12-18 15:30:00,398.39,405.12,396.45,404.55,102742.0,398.39,405.12,396.45,404.55,102742.0
2020-12-21 09:30:00,404.51,414.0,402.44,409.0,46219.0,404.51,414.0,402.44,409.0,46219.0
2020-12-21 10:00:00,408.19,411.18,401.78,405.15,30493.0,408.19,411.18,401.78,405.15,30493.0
2020-12-21 10:30:00,404.69,405.69,401.42,403.08,12868.0,404.69,405.69,401.42,403.08,12868.0
2020-12-21 11:00:00,403.16,408.06,401.57,408.06,8610.0,403.16,408.06,401.57,408.06,8610.0
2020-12-21 11:30:00,407.98,409.99,407.55,408.39,8966.0,407.98,409.99,407.55,408.39,8966.0
2020-12-21 12:00:00,408.68,410.48,407.51,408.68,7061.0,408.68,410.48,407.51,408.68,7061.0
2020-12-21 12:30:00,409.05,411.33,409.05,410.54,12476.0,409.05,411.33,409.05,410.54,12476.0
2020-12-21 13:00:00,410.75,413.22,410.6,411.42,15521.0,410.75,413.22,410.6,411.42,15521.0
2020-12-21 13:30:00,411.48,412.46,411.0,411.03,11936.0,411.48,412.46,411.0,411.03,11936.0
2020-12-21 14:00:00,410.78,411.48,409.13,409.77,9204.0,410.78,411.48,409.13,409.77,9204.0
2020-12-21 14:30:00,409.04,411.57,409.03,411.49,16631.0,409.04,411.57,409.03,411.49,16631.0
2020-12-21 15:00:00,411.84,412.78,410.63,411.15,12827.0,411.84,412.78,410.63,411.15,12827.0
2020-12-21 15:30:00,410.85,411.0,409.0,409.8,40328.0,410.85,411.0,409.0,409.8,40328.0
2020-12-22 09:30:00,411.95,417.93,411.49,415.53,30143.0,411.95,417.93,411.49,415.53,30143.0
2020-12-22 10:00:00,416.32,417.5,411.63,412.68,27738.0,416.32,417.5,411.63,412.68,27738.0
2020-12-22 10:30:00,412.9,417.32,412.89,414.33,22403.0,412.9,417.32,412.89,414.33,22403.0
2020-12-22 11:00:00,413.74,416.89,412.95,415.17,16063.0,413.74,416.89,412.95,415.17,16063.0
2020-12-22 11:30:00,415.2,416.86,411.27,416.86,24286.0,415.2,416.86,411.27,416.86,24286.0
2020-12-22 12:00:00,416.64,418.73,415.7,416.15,17231.0,416.64,418.73,415.7,416.15,17231.0
2020-12-22 12:30:00,416.36,418.99,416.16,418.99,11305.0,416.36,418.99,416.16,418.99,11305.0
2020-12-22 13:00:00,418.18,419.15,416.92,418.56,9148.0,418.18,419.15,416.92,418.56,9148.0
2020-12-22 13:30:00,418.28,418.69,415.83,416.7,9558.0,418.28,418.69,415.83,416.7,9558.0
2020-12-22 14:00:00,417.38,418.5,416.85,418.03,7733.0,417.38,418.5,416.85,418.03,7733.0
2020-12-22 14:30:00,417.81,419.83,417.51,419.83,10976.0,417.81,419.83,417.51,419.83,10976.0
2020-12-22 15:00:00,419.64,420.61,419.06,419.33,16649.0,419.64,420.61,419.06,419.33,16649.0
2020-12-22 15:30:00,419.19,419.25,417.55,418.23,46031.0,419.19,419.25,417.55,418.23,46031.0
2020-12-23 09:30:00,418.15,419.9,408.76,415.16,35913.0,418.15,419.9,408.76,415.16,35913.0
2020-12-23 10:00:00,414.65,415.62,411.09,412.01,15655.0,414.65,415.62,411.09,412.01,15655.0
2020-12-23 10:30:00,411.99,419.46,411.99,417.72,18099.0,411.99,419.46,411.99,417.72,18099.0
2020-12-23 11:00:00,417.69,419.51,416.58,416.75,11673.0,417.69,419.51,416.58,416.75,11673.0
2020-12-23 11:30:00,416.8,419.35,416.18,418.71,8683.0,416.8,419.35,416.18,418.71,8683.0
2020-12-23 12:00:00,418.81,418.81,415.53,416.04,10264.0,418.81,418.81,415.53,416.04,10264.0
2020-12-23 12:30:00,416.34,416.67,413.76,414.45,9546.0,416.34,416.67,413.76,414.45,9546.0
2020-12-23 13:00:00,414.12,414.67,412.57,413.43,9254.0,414.12,414.67,412.57,413.43,9254.0
2020-12-23 13:30:00,413.52,414.49,411.72,411.74,9772.0,413.52,414.49,411.72,411.74,9772.0
2020-12-23 14:00:00,411.32,413.07,410.96,412.41,6986.0,411.32,413.07,410.96,412.41,6986.0
2020-12-23 14:30:00,412.08,413.26,411.36,412.0,6284.0,412.08,413.26,411.36,412.0,6284.0
2020-12-23 15:00:00,412.04,413.24,411.19,411.19,6191.0,412.04,413.24,411.19,411.19,6191.0
2020-12-23 15:30:00,411.73,412.66,410.38,410.92,41531.0,411.73,412.66,410.38,410.92,41531.0
2020-12-24 09:30:00,409.44,416.0,409.44,414.36,10722.0,409.44,416.0,409.44,414.36,10722.0
2020-12-24 10:00:00,413.95,414.25,411.07,411.94,23956.0,413.95,414.25,411.07,411.94,23956.0
2020-12-24 10:30:00,413.01,414.33,409.0,409.0,3855.0,413.01,414.33,409.0,409.0,3855.0
2020-12-24 11:00:00,407.82,412.75,407.46,411.7,10931.0,407.82,412.75,407.46,411.7,10931.0
2020-12-24 11:30:00,411.07,412.38,411.06,411.67,3553.0,411.07,412.38,411.06,411.67,3553.0
2020-12-24 12:00:00,411.66,413.35,411.28,411.68,11472.0,411.66,413.35,411.28,411.68,11472.0
2020-12-24 12:30:00,411.9,414.91,411.23,413.41,20739.0,411.9,414.91,411.23,413.41,20739.0
2020-12-28 09:30:00,417.97,419.35,405.04,407.61,11735.0,417.97,419.35,405.04,407.61,11735.0
2020-12-28 10:00:00,409.79,410.25,399.0,401.5,17638.0,409.79,410.25,399.0,401.5,17638.0
2020-12-28 10:30:00,401.79,403.73,401.16,402.57,9122.0,401.79,403.73,401.16,402.57,9122.0
2020-12-28 11:00:00,402.57,404.28,399.51,400.78,5093.0,402.57,404.28,399.51,400.78,5093.0
2020-12-28 11:30:00,400.23,401.32,396.96,397.07,5185.0,400.23,401.32,396.96,397.07,5185.0
2020-12-28 12:00:00,396.99,399.32,395.4,399.32,5927.0,396.99,399.32,395.4,399.32,5927.0
2020-12-28 12:30:00,399.45,399.69,397.57,398.11,8646.0,399.45,399.69,397.57,398.11,8646.0
2020-12-28 13:00:00,397.92,400.75,397.87,400.75,3615.0,397.92,400.75,397.87,400.75,3615.0
2020-12-28 13:30:00,401.33,401.89,399.72,400.27,4997.0,401.33,401.89,399.72,400.27,4997.0
2020-12-28 14:00:00,400.54,401.33,399.02,399.28,5455.0,400.54,401.33,399.02,399.28,5455.0
2020-12-28 14:30:00,399.29,399.95,397.75,398.72,5553.0,399.29,399.95,397.75,398.72,5553.0
2020-12-28 15:00:00,398.5,399.71,397.74,397.74,8492.0,398.5,399.71,397.74,397.74,8492.0
2020-12-28 15:30:00,398.0,398.97,396.22,397.74,40516.0,398.0,398.97,396.22,397.74,40516.0
2020-12-29 09:30:00,400.88,403.66,393.5,395.53,10200.0,400.88,403.66,393.5,395.53,10200.0
2020-12-29 10:00:00,395.52,395.52,390.03,394.19,12774.0,395.52,395.52,390.03,394.19,12774.0
2020-12-29 10:30:00,394.94,396.06,393.42,394.55,5089.0,394.94,396.06,393.42,394.55,5089.0
2020-12-29 11:00:00,394.22,395.02,391.03,391.55,11616.0,394.22,395.02,391.03,391.55,11616.0
2020-12-29 11:30:00,391.54,391.55,389.34,390.06,12201.0,391.54,391.55,389.34,390.06,12201.0
2020-12-29 12:00:00,390.64,390.7,386.25,387.98,5639.0,390.64,390.7,386.25,387.98,5639.0
2020-12-29 12:30:00,387.73,388.24,386.39,388.22,6040.0,387.73,388.24,386.39,388.22,6040.0
2020-12-29 13:00:00,388.09,390.85,387.99,390.84,5592.0,388.09,390.85,387.99,390.84,5592.0
2020-12-29 13:30:00,390.68,391.91,389.85,391.57,4108.0,390.68,391.91,389.85,391.57,4108.0
2020-12-29 14:00:00,391.37,391.66,389.9,390.6,3791.0,391.37,391.66,389.9,390.6,3791.0
2020-12-29 14:30:00,390.72,392.0,389.0,391.56,7289.0,390.72,392.0,389.0,391.56,7289.0
2020-12-29 15:00:00,391.56,393.28,391.02,393.18,4700.0,391.56,393.28,391.02,393.18,4700.0
2020-12-29 15:30:00,392.9,393.67,391.51,393.28,32179.0,392.9,393.67,391.51,393.28,32179.0
2020-12-30 09:30:00,398.49,398.99,395.01,397.88,13747.0,398.49,398.99,395.01,397.88,13747.0
2020-12-30 10:00:00,398.07,399.63,396.73,399.06,5523.0,398.07,399.63,396.73,399.06,5523.0
2020-12-30 10:30:00,399.08,400.41,397.29,398.06,13224.0,399.08,400.41,397.29,398.06,13224.0
2020-12-30 11:00:00,398.23,399.52,396.52,398.61,12341.0,398.23,399.52,396.52,398.61,12341.0
2020-12-30 11:30:00,398.5,400.77,396.93,398.28,6712.0,398.5,400.77,396.93,398.28,6712.0
2020-12-30 12:00:00,398.38,399.67,397.76,399.24,7274.0,398.38,399.67,397.76,399.24,7274.0
2020-12-30 12:30:00,399.27,399.27,397.57,398.03,2266.0,399.27,399.27,397.57,398.03,2266.0
2020-12-30 13:00:00,398.0,399.09,396.71,396.95,6146.0,398.0,399.09,396.71,396.95,6146.0
2020-12-30 13:30:00,397.36,398.14,396.38,396.38,6060.0,397.36,398.14,396.38,396.38,6060.0
2020-12-30 14:00:00,396.66,398.45,396.38,397.73,5950.0,396.66,398.45,396.38,397.73,5950.0
2020-12-30 14:30:00,397.57,397.78,394.44,394.56,6732.0,397.57,397.78,394.44,394.56,6732.0
2020-12-30 15:00:00,394.68,394.87,393.41,393.82,8100.0,394.68,394.87,393.41,393.82,8100.0
2020-12-30 15:30:00,394.12,395.92,394.11,394.88,30348.0,394.12,395.92,394.11,394.88,30348.0
2020-12-31 09:30:00,395.37,395.37,391.57,393.93,4681.0,395.37,395.37,391.57,393.93,4681.0
2020-12-31 10:00:00,395.32,399.27,394.21,397.74,8411.0,395.32,399.27,394.21,397.74,8411.0
2020-12-31 10:30:00,398.74,401.13,397.11,400.05,13377.0,398.74,401.13,397.11,400.05,13377.0
2020-12-31 11:00:00,399.74,400.26,396.37,398.09,10956.0,399.74,400.26,396.37,398.09,10956.0
2020-12-31 11:30:00,398.73,398.8,396.06,396.44,10173.0,398.73,398.8,396.06,396.44,10173.0
2020-12-31 12:00:00,396.85,397.99,396.08,396.82,8025.0,396.85,397.99,396.08,396.82,8025.0
2020-12-31 12:30:00,396.41,397.68,395.06,397.67,9302.0,396.41,397.68,395.06,397.67,9302.0
2020-12-31 13:00:00,397.55,398.46,396.56,397.36,13458.0,397.55,398.46,396.56,397.36,13458.0
2020-12-31 13:30:00,397.8,399.34,396.7,397.5,14180.0,397.8,399.34,396.7,397.5,14180.0
2020-12-31 14:00:00,397.64,398.05,396.29,396.47,5866.0,397.64,398.05,396.29,396.47,5866.0
2020-12-31 14:30:00,396.29,397.37,395.83,396.46,10334.0,396.29,397.37,395.83,396.46,10334.0
2020-12-31 15:00:00,396.15,397.9,396.15,396.65,27824.0,396.15,397.9,396.15,396.65,27824.0
2020-12-31 15:30:00,396.45,398.91,395.55,396.44,33941.0,396.45,398.91,395.55,396.44,33941.0
2021-01-04 09:30:00,396.44,397.81,383.55,388.54,27685.0,396.44,397.81,383.55,388.54,27685.0
2021-01-04 10:00:00,388.54,392.76,388.13,392.19,17224.0,388.54,392.76,388.13,392.19,17224.0
2021-01-04 10:30:00,391.93,391.93,383.2,383.28,7492.0,391.93,391.93,383.2,383.28,7492.0
2021-01-04 11:00:00,380.81,385.36,380.75,385.33,14663.0,380.81,385.36,380.75,385.33,14663.0
2021-01-04 11:30:00,384.53,386.13,382.74,383.0,13840.0,384.53,386.13,382.74,383.0,13840.0
2021-01-04 12:00:00,381.58,382.26,376.98,380.55,19597.0,381.58,382.26,376.98,380.55,19597.0
2021-01-04 12:30:00,380.48,382.15,379.37,382.15,6272.0,380.48,382.15,379.37,382.15,6272.0
2021-01-04 13:00:00,382.54,385.03,381.76,384.9,10613.0,382.54,385.03,381.76,384.9,10613.0
2021-01-04 13:30:00,384.9,385.45,383.55,384.69,10923.0,384.9,385.45,383.55,384.69,10923.0
2021-01-04 14:00:00,385.0,385.42,382.46,382.46,11315.0,385.0,385.42,382.46,382.46,11315.0
2021-01-04 14:30:00,382.58,384.63,381.23,384.2,18838.0,382.58,384.63,381.23,384.2,18838.0
2021-01-04 15:00:00,384.47,385.35,382.6,385.35,18483.0,384.47,385.35,382.6,385.35,18483.0
2021-01-04 15:30:00,385.19,388.97,384.04,387.21,82236.0,385.19,388.97,384.04,387.21,82236.0
2021-01-05 09:30:00,393.02,393.02,385.0,389.0,59723.0,393.02,393.02,385.0,389.0,59723.0
2021-01-05 10:00:00,389.18,391.22,385.72,386.53,34897.0,389.18,391.22,385.72,386.53,34897.0
2021-01-05 10:30:00,386.46,389.67,385.24,387.78,36174.0,386.46,389.67,385.24,387.78,36174.0
2021-01-05 11:00:00,388.29,390.27,387.01,388.26,22023.0,388.29,390.27,387.01,388.26,22023.0
2021-01-05 11:30:00,388.35,388.79,386.28,387.55,18512.0,388.35,388.79,386.28,387.55,18512.0
2021-01-05 12:00:00,387.03,387.79,384.15,385.3,11226.0,387.03,387.79,384.15,385.3,11226.0
2021-01-05 12:30:00,385.29,385.5,383.41,385.33,18611.0,385.29,385.5,383.41,385.33,18611.0
2021-01-05 13:00:00,385.65,386.53,385.08,386.33,10365.0,385.65,386.53,385.08,386.33,10365.0
2021-01-05 13:30:00,386.17,386.33,384.38,385.37,12752.0,386.17,386.33,384.38,385.37,12752.0
2021-01-05 14:00:00,385.25,385.41,381.82,381.83,14929.0,385.25,385.41,381.82,381.83,14929.0
2021-01-05 14:30:00,381.78,382.67,381.15,381.35,48139.0,381.78,382.67,381.15,381.35,48139.0
2021-01-05 15:00:00,381.5,383.2,380.92,381.42,38344.0,381.5,383.2,380.92,381.42,38344.0
2021-01-05 15:30:00,381.43,384.42,381.33,382.38,102194.0,381.43,384.42,381.33,382.38,102194.0
2021-01-06 09:30:00,372.3,375.52,369.04,369.93,53407.0,372.3,375.52,369.04,369.93,53407.0
2021-01-06 10:00:00,369.8,378.2,368.9,376.83,22093.0,369.8,378.2,368.9,376.83,22093.0
2021-01-06 10:30:00,376.68,377.08,371.52,371.52,31252.0,376.68,377.08,371.52,371.52,31252.0
2021-01-06 11:00:00,370.86,373.97,370.52,372.64,19543.0,370.86,373.97,370.52,372.64,19543.0
2021-01-06 11:30:00,373.09,373.98,372.06,373.98,15101.0,373.09,373.98,372.06,373.98,15101.0
2021-01-06 12:00:00,374.06,376.44,373.74,374.19,18159.0,374.06,376.44,373.74,374.19,18159.0
2021-01-06 12:30:00,374.27,374.27,372.01,372.72,17179.0,374.27,374.27,372.01,372.72,17179.0
2021-01-06 13:00:00,372.72,374.32,372.0,374.32,11385.0,372.72,374.32,372.0,374.32,11385.0
2021-01-06 13:30:00,374.05,377.76,374.05,377.24,12797.0,374.05,377.76,374.05,377.24,12797.0
2021-01-06 14:00:00,377.19,378.84,376.16,376.16,13267.0,377.19,378.84,376.16,376.16,13267.0
2021-01-06 14:30:00,376.41,378.69,372.05,376.77,18572.0,376.41,378.69,372.05,376.77,18572.0
2021-01-06 15:00:00,375.69,377.01,374.2,376.57,12551.0,375.69,377.01,374.2,376.57,12551.0
2021-01-06 15:30:00,376.73,377.41,374.49,374.89,67396.0,376.73,377.41,374.49,374.89,67396.0
2021-01-07 09:30:00,377.38,389.43,377.38,385.98,19685.0,377.38,389.43,377.38,385.98,19685.0
2021-01-07 10:00:00,386.77,391.22,386.77,390.11,15974.0,386.77,391.22,386.77,390.11,15974.0
2021-01-07 10:30:00,389.42,390.15,386.25,387.21,10764.0,389.42,390.15,386.25,387.21,10764.0
2021-01-07 11:00:00,386.73,387.5,385.71,386.93,8416.0,386.73,387.5,385.71,386.93,8416.0
2021-01-07 11:30:00,387.22,390.75,387.06,389.66,11059.0,387.22,390.75,387.06,389.66,11059.0
2021-01-07 12:00:00,390.42,392.3,389.77,392.27,10289.0,390.42,392.3,389.77,392.27,10289.0
2021-01-07 12:30:00,392.73,393.42,391.81,392.93,7215.0,392.73,393.42,391.81,392.93,7215.0
2021-01-07 13:00:00,393.25,394.52,392.8,394.52,4888.0,393.25,394.52,392.8,394.52,4888.0
2021-01-07 13:30:00,394.17,394.64,392.58,393.29,7406.0,394.17,394.64,392.58,393.29,7406.0
2021-01-07 14:00:00,393.37,393.62,392.48,392.66,10500.0,393.37,393.62,392.48,392.66,10500.0
2021-01-07 14:30:00,392.82,393.69,391.07,392.85,8996.0,392.82,393.69,391.07,392.85,8996.0
2021-01-07 15:00:00,393.06,395.43,393.03,395.4,10037.0,393.06,395.43,393.03,395.4,10037.0
2021-01-07 15:30:00,395.25,397.13,394.54,396.36,51597.0,395.25,397.13,394.54,396.36,51597.0
2021-01-08 09:30:00,401.79,412.02,400.87,409.6,38337.0,401.79,412.02,400.87,409.6,38337.0
2021-01-08 10:00:00,410.13,412.34,398.46,400.36,22682.0,410.13,412.34,398.46,400.36,22682.0
2021-01-08 10:30:00,401.17,408.76,400.51,407.31,9861.0,401.17,408.76,400.51,407.31,9861.0
2021-01-08 11:00:00,407.65,408.6,405.6,406.82,9456.0,407.65,408.6,405.6,406.82,9456.0
2021-01-08 11:30:00,406.57,406.93,404.16,405.06,5499.0,406.57,406.93,404.16,405.06,5499.0
2021-01-08 12:00:00,404.81,406.01,404.29,405.19,8515.0,404.81,406.01,404.29,405.19,8515.0
2021-01-08 12:30:00,404.32,406.36,404.09,404.8,5902.0,404.32,406.36,404.09,404.8,5902.0
2021-01-08 13:00:00,403.99,404.55,400.99,403.39,7452.0,403.99,404.55,400.99,403.39,7452.0
2021-01-08 13:30:00,403.07,403.08,399.95,402.7,10371.0,403.07,403.08,399.95,402.7,10371.0
2021-01-08 14:00:00,403.21,404.45,403.03,404.15,6522.0,403.21,404.45,403.03,404.15,6522.0
2021-01-08 14:30:00,404.01,404.01,401.38,402.98,10757.0,404.01,404.01,401.38,402.98,10757.0
2021-01-08 15:00:00,402.95,403.19,400.84,401.3,11301.0,402.95,403.19,400.84,401.3,11301.0
2021-01-08 15:30:00,401.62,403.21,400.51,402.85,35959.0,401.62,403.21,400.51,402.85,35959.0
2021-01-11 09:30:00,398.24,407.62,394.89,406.35,21336.0,398.24,407.62,394.89,406.35,21336.0
2021-01-11 10:00:00,406.29,406.96,404.02,406.18,7454.0,406.29,406.96,404.02,406.18,7454.0
2021-01-11 10:30:00,406.45,408.17,406.02,406.81,25999.0,406.45,408.17,406.02,406.81,25999.0
2021-01-11 11:00:00,407.0,407.16,404.07,406.34,5127.0,407.0,407.16,404.07,406.34,5127.0
2021-01-11 11:30:00,406.65,406.75,404.82,405.8,5962.0,406.65,406.75,404.82,405.8,5962.0
2021-01-11 12:00:00,406.53,406.96,404.39,406.31,5803.0,406.53,406.96,404.39,406.31,5803.0
2021-01-11 12:30:00,406.52,407.83,406.34,406.83,6562.0,406.52,407.83,406.34,406.83,6562.0
2021-01-11 13:00:00,407.43,408.95,407.19,407.54,7283.0,407.43,408.95,407.19,407.54,7283.0
2021-01-11 13:30:00,407.68,409.26,407.52,408.33,3192.0,407.68,409.26,407.52,408.33,3192.0
2021-01-11 14:00:00,408.05,408.71,406.74,406.91,6730.0,408.05,408.71,406.74,406.91,6730.0
2021-01-11 14:30:00,406.62,407.41,406.18,406.81,7490.0,406.62,407.41,406.18,406.81,7490.0
2021-01-11 15:00:00,406.53,406.53,400.39,400.73,11008.0,406.53,406.53,400.39,400.73,11008.0
2021-01-11 15:30:00,400.98,403.33,400.98,402.28,23487.0,400.98,403.33,400.98,402.28,23487.0
2021-01-12 09:30:00,404.0,408.88,403.53,407.49,15320.0,404.0,408.88,403.53,407.49,15320.0
2021-01-12 10:00:00,406.62,408.07,404.2,404.4,12903.0,406.62,408.07,404.2,404.4,12903.0
2021-01-12 10:30:00,405.12,405.13,402.38,402.38,11426.0,405.12,405.13,402.38,402.38,11426.0
2021-01-12 11:00:00,402.31,404.0,402.19,403.23,5693.0,402.31,404.0,402.19,403.23,5693.0
2021-01-12 11:30:00,402.93,404.93,402.82,403.25,8785.0,402.93,404.93,402.82,403.25,8785.0
2021-01-12 12:00:00,403.53,403.53,399.73,400.75,6035.0,403.53,403.53,399.73,400.75,6035.0
2021-01-12 12:30:00,400.4,404.8,400.4,404.58,3564.0,400.4,404.8,400.4,404.58,3564.0
2021-01-12 13:00:00,404.23,404.41,402.83,403.57,3938.0,404.23,404.41,402.83,403.57,3938.0
2021-01-12 13:30:00,404.34,407.16,404.34,404.5,6586.0,404.34,407.16,404.34,404.5,6586.0
2021-01-12 14:00:00,404.9,405.83,404.4,404.4,11260.0,404.9,405.83,404.4,404.4,11260.0
2021-01-12 14:30:00,404.97,406.36,404.17,405.5,8120.0,404.97,406.36,404.17,405.5,8120.0
2021-01-12 15:00:00,405.84,407.09,405.59,406.87,13460.0,405.84,407.09,405.59,406.87,13460.0
2021-01-12 15:30:00,406.75,407.87,406.0,406.86,30747.0,406.75,407.87,406.0,406.86,30747.0
2021-01-13 09:30:00,409.39,414.68,406.0,406.0,26623.0,409.39,414.68,406.0,406.0,26623.0
2021-01-13 10:00:00,405.75,409.19,404.69,406.18,10455.0,405.75,409.19,404.69,406.18,10455.0
2021-01-13 10:30:00,406.47,406.74,404.34,404.34,9783.0,406.47,406.74,404.34,404.34,9783.0
2021-01-13 11:00:00,405.31,406.13,403.69,404.63,18514.0,405.31,406.13,403.69,404.63,18514.0
2021-01-13 11:30:00,404.78,407.2,404.78,405.38,7354.0,404.78,407.2,404.78,405.38,7354.0
2021-01-13 12:00:00,405.55,406.96,405.42,406.38,7213.0,405.55,406.96,405.42,406.38,7213.0
2021-01-13 12:30:00,406.07,407.44,404.12,407.26,4780.0,406.07,407.44,404.12,407.26,4780.0
2021-01-13 13:00:00,406.98,407.85,404.65,405.33,8349.0,406.98,407.85,404.65,405.33,8349.0
2021-01-13 13:30:00,405.3,405.3,403.99,404.74,3947.0,405.3,405.3,403.99,404.74,3947.0
2021-01-13 14:00:00,405.04,405.33,403.32,404.1,5086.0,405.04,405.33,403.32,404.1,5086.0
2021-01-13 14:30:00,403.62,403.85,402.47,402.47,2906.0,403.62,403.85,402.47,402.47,2906.0
2021-01-13 15:00:00,402.39,402.6,400.2,400.2,6029.0,402.39,402.6,400.2,400.2,6029.0
2021-01-13 15:30:00,400.85,402.13,400.0,400.33,30609.0,400.85,402.13,400.0,400.33,30609.0
2021-01-14 09:30:00,400.48,408.18,400.4,401.74,16400.0,400.48,408.18,400.4,401.74,16400.0
2021-01-14 10:00:00,401.66,403.71,400.91,400.92,6810.0,401.66,403.71,400.91,400.92,6810.0
2021-01-14 10:30:00,401.18,401.4,395.97,396.22,13178.0,401.18,401.4,395.97,396.22,13178.0
2021-01-14 11:00:00,396.58,396.63,393.62,395.52,31769.0,396.58,396.63,393.62,395.52,31769.0
2021-01-14 11:30:00,395.52,395.72,392.22,393.76,13845.0,395.52,395.72,392.22,393.76,13845.0
2021-01-14 12:00:00,393.91,393.91,391.0,391.98,15035.0,393.91,393.91,391.0,391.98,15035.0
2021-01-14 12:30:00,391.56,392.09,389.08,390.16,16983.0,391.56,392.09,389.08,390.16,16983.0
2021-01-14 13:00:00,390.69,392.28,390.65,391.01,11639.0,390.69,392.28,390.65,391.01,11639.0
2021-01-14 13:30:00,390.54,391.05,389.62,390.0,11396.0,390.54,391.05,389.62,390.0,11396.0
2021-01-14 14:00:00,390.0,390.25,388.52,388.74,21277.0,390.0,390.25,388.52,388.74,21277.0
2021-01-14 14:30:00,388.56,390.2,388.41,390.0,6368.0,388.56,390.2,388.41,390.0,6368.0
2021-01-14 15:00:00,390.31,390.49,387.0,387.71,14534.0,390.31,390.49,387.0,387.71,14534.0
2021-01-14 15:30:00,387.5,391.2,387.5,388.49,50038.0,387.5,391.2,387.5,388.49,50038.0
2021-01-15 09:30:00,390.79,395.23,390.79,393.41,13587.0,390.79,395.23,390.79,393.41,13587.0
2021-01-15 10:00:00,393.23,393.59,384.78,386.95,13239.0,393.23,393.59,384.78,386.95,13239.0
2021-01-15 10:30:00,387.0,389.52,385.08,385.23,13537.0,387.0,389.52,385.08,385.23,13537.0
2021-01-15 11:00:00,384.84,385.38,381.27,384.63,15501.0,384.84,385.38,381.27,384.63,15501.0
2021-01-15 11:30:00,385.13,387.42,385.11,386.79,4572.0,385.13,387.42,385.11,386.79,4572.0
2021-01-15 12:00:00,386.64,386.67,384.11,384.12,4386.0,386.64,386.67,384.11,384.12,4386.0
2021-01-15 12:30:00,384.23,385.42,384.23,385.37,3436.0,384.23,385.42,384.23,385.37,3436.0
2021-01-15 13:00:00,385.14,385.71,384.26,385.43,3400.0,385.14,385.71,384.26,385.43,3400.0
2021-01-15 13:30:00,385.59,386.85,384.67,386.55,5170.0,385.59,386.85,384.67,386.55,5170.0
2021-01-15 14:00:00,386.91,386.92,385.9,386.05,4065.0,386.91,386.92,385.9,386.05,4065.0
2021-01-15 14:30:00,386.06,387.5,384.98,384.98,6841.0,386.06,387.5,384.98,384.98,6841.0
2021-01-15 15:00:00,385.13,385.71,384.24,384.32,10150.0,385.13,385.71,384.24,384.32,10150.0
2021-01-15 15:30:00,384.33,386.17,383.54,384.47,36067.0,384.33,386.17,383.54,384.47,36067.0
2021-01-19 09:30:00,386.35,390.33,383.55,386.1,20812.0,386.35,390.33,383.55,386.1,20812.0
2021-01-19 10:00:00,387.07,388.84,383.51,385.1,6704.0,387.07,388.84,383.51,385.1,6704.0
2021-01-19 10:30:00,384.9,386.6,384.65,386.59,5113.0,384.9,386.6,384.65,386.59,5113.0
2021-01-19 11:00:00,386.1,387.33,386.09,387.03,6113.0,386.1,387.33,386.09,387.03,6113.0
2021-01-19 11:30:00,386.77,387.38,384.76,385.85,3695.0,386.77,387.38,384.76,385.85,3695.0
2021-01-19 12:00:00,385.86,386.71,385.64,386.07,8580.0,385.86,386.71,385.64,386.07,8580.0
2021-01-19 12:30:00,386.0,386.65,385.81,386.11,6739.0,386.0,386.65,385.81,386.11,6739.0
2021-01-19 13:00:00,386.41,388.44,386.41,387.89,5429.0,386.41,388.44,386.41,387.89,5429.0
2021-01-19 13:30:00,388.22,389.01,387.58,389.01,2912.0,388.22,389.01,387.58,389.01,2912.0
2021-01-19 14:00:00,389.35,390.42,389.19,389.83,2962.0,389.35,390.42,389.19,389.83,2962.0
2021-01-19 14:30:00,389.93,390.66,389.64,389.92,2297.0,389.93,390.66,389.64,389.92,2297.0
2021-01-19 15:00:00,390.34,391.67,390.34,391.54,6134.0,390.34,391.67,390.34,391.54,6134.0
2021-01-19 15:30:00,391.36,391.55,387.49,388.48,37474.0,391.36,391.55,387.49,388.48,37474.0
2021-01-20 09:30:00,397.04,397.05,390.96,391.47,25476.0,397.04,397.05,390.96,391.47,25476.0
2021-01-20 10:00:00,391.15,392.61,389.94,392.45,18099.0,391.15,392.61,389.94,392.45,18099.0
2021-01-20 10:30:00,393.21,396.63,392.9,396.41,12917.0,393.21,396.63,392.9,396.41,12917.0
2021-01-20 11:00:00,396.2,398.32,395.41,397.3,7971.0,396.2,398.32,395.41,397.3,7971.0
2021-01-20 11:30:00,397.86,397.86,395.66,396.58,3856.0,397.86,397.86,395.66,396.58,3856.0
2021-01-20 12:00:00,397.47,397.82,396.0,396.01,4032.0,397.47,397.82,396.0,396.01,4032.0
2021-01-20 12:30:00,396.35,399.46,396.35,397.78,4786.0,396.35,399.46,396.35,397.78,4786.0
2021-01-20 13:00:00,397.79,399.06,397.33,397.34,4182.0,397.79,399.06,397.33,397.34,4182.0
2021-01-20 13:30:00,397.79,399.05,397.38,398.61,4977.0,397.79,399.05,397.38,398.61,4977.0
2021-01-20 14:00:00,399.13,399.13,397.0,397.5,3988.0,399.13,399.13,397.0,397.5,3988.0
2021-01-20 14:30:00,397.76,397.76,396.16,396.59,3317.0,397.76,397.76,396.16,396.59,3317.0
2021-01-20 15:00:00,396.86,397.12,395.94,396.24,4674.0,396.86,397.12,395.94,396.24,4674.0
2021-01-20 15:30:00,396.12,396.88,394.72,395.81,25826.0,396.12,396.88,394.72,395.81,25826.0
2021-01-21 09:30:00,399.0,399.0,393.68,394.98,6061.0,399.0,399.0,393.68,394.98,6061.0
2021-01-21 10:00:00,395.3,397.6,394.71,394.71,9557.0,395.3,397.6,394.71,394.71,9557.0
2021-01-21 10:30:00,394.72,395.62,394.66,395.18,2380.0,394.72,395.62,394.66,395.18,2380.0
2021-01-21 11:00:00,395.42,396.26,394.36,395.15,4810.0,395.42,396.26,394.36,395.15,4810.0
2021-01-21 11:30:00,395.32,395.32,393.88,394.12,11204.0,395.32,395.32,393.88,394.12,11204.0
2021-01-21 12:00:00,394.04,394.06,390.79,391.0,7817.0,394.04,394.06,390.79,391.0,7817.0
2021-01-21 12:30:00,391.0,393.0,390.9,391.75,14712.0,391.0,393.0,390.9,391.75,14712.0
2021-01-21 13:00:00,392.0,392.03,391.23,392.03,5500.0,392.0,392.03,391.23,392.03,5500.0
2021-01-21 13:30:00,392.08,392.5,391.62,391.62,11779.0,392.08,392.5,391.62,391.62,11779.0
2021-01-21 14:00:00,392.25,392.25,391.68,391.8,5499.0,392.25,392.25,391.68,391.8,5499.0
2021-01-21 14:30:00,391.58,392.25,390.11,390.11,11201.0,391.58,392.25,390.11,390.11,11201.0
2021-01-21 15:00:00,390.28,392.25,389.8,389.81,15647.0,390.28,392.25,389.8,389.81,15647.0
2021-01-21 15:30:00,389.88,390.25,388.2,388.31,68022.0,389.88,390.25,388.2,388.31,68022.0
2021-01-22 09:30:00,391.86,396.24,390.22,393.21,18881.0,391.86,396.24,390.22,393.21,18881.0
2021-01-22 10:00:00,393.21,395.34,392.11,392.23,22477.0,393.21,395.34,392.11,392.23,22477.0
2021-01-22 10:30:00,392.23,392.53,390.37,390.37,19349.0,392.23,392.53,390.37,390.37,19349.0
2021-01-22 11:00:00,390.19,391.39,389.5,391.39,17093.0,390.19,391.39,389.5,391.39,17093.0
2021-01-22 11:30:00,391.0,392.91,390.17,390.61,9808.0,391.0,392.91,390.17,390.61,9808.0
2021-01-22 12:00:00,390.27,390.98,389.5,389.95,8200.0,390.27,390.98,389.5,389.95,8200.0
2021-01-22 12:30:00,389.27,390.41,389.27,389.87,10484.0,389.27,390.41,389.27,389.87,10484.0
2021-01-22 13:00:00,390.0,390.18,389.22,389.66,33689.0,390.0,390.18,389.22,389.66,33689.0
2021-01-22 13:30:00,389.53,389.56,387.88,388.08,10509.0,389.53,389.56,387.88,388.08,10509.0
2021-01-22 14:00:00,387.8,392.19,387.37,392.19,13335.0,387.8,392.19,387.37,392.19,13335.0
2021-01-22 14:30:00,391.61,392.25,389.86,390.32,18608.0,391.61,392.25,389.86,390.32,18608.0
2021-01-22 15:00:00,390.03,390.73,389.53,390.04,13536.0,390.03,390.73,389.53,390.04,13536.0
2021-01-22 15:30:00,390.06,393.69,389.84,392.93,106338.0,390.06,393.69,389.84,392.93,106338.0
2021-01-25 09:30:00,396.75,399.07,390.88,392.7,21697.0,396.75,399.07,390.88,392.7,21697.0
2021-01-25 10:00:00,392.84,393.85,390.24,391.25,10152.0,392.84,393.85,390.24,391.25,10152.0
2021-01-25 10:30:00,391.25,394.94,389.29,389.34,97456.0,391.25,394.94,389.29,389.34,97456.0
2021-01-25 11:00:00,388.01,389.06,379.32,383.18,15418.0,388.01,389.06,379.32,383.18,15418.0
2021-01-25 11:30:00,382.54,385.11,382.25,385.11,15947.0,382.54,385.11,382.25,385.11,15947.0
2021-01-25 12:00:00,386.51,388.06,381.9,383.15,6537.0,386.51,388.06,381.9,383.15,6537.0
2021-01-25 12:30:00,382.76,385.54,381.58,385.54,12126.0,382.76,385.54,381.58,385.54,12126.0
2021-01-25 13:00:00,385.54,386.64,384.1,386.5,8370.0,385.54,386.64,384.1,386.5,8370.0
2021-01-25 13:30:00,385.51,387.88,384.54,387.88,5758.0,385.51,387.88,384.54,387.88,5758.0
2021-01-25 14:00:00,387.15,387.89,386.2,387.88,4320.0,387.15,387.89,386.2,387.88,4320.0
2021-01-25 14:30:00,387.65,387.93,384.96,385.52,7755.0,387.65,387.93,384.96,385.52,7755.0
2021-01-25 15:00:00,385.93,386.69,384.0,384.19,10898.0,385.93,386.69,384.0,384.19,10898.0
2021-01-25 15:30:00,384.19,386.75,382.79,384.26,52144.0,384.19,386.75,382.79,384.26,52144.0
2021-01-26 09:30:00,386.0,392.12,381.52,383.84,28545.0,386.0,392.12,381.52,383.84,28545.0
2021-01-26 10:00:00,383.06,386.93,381.62,384.26,28339.0,383.06,386.93,381.62,384.26,28339.0
2021-01-26 10:30:00,384.35,386.74,383.43,384.39,12122.0,384.35,386.74,383.43,384.39,12122.0
2021-01-26 11:00:00,384.6,385.85,383.04,384.11,9524.0,384.6,385.85,383.04,384.11,9524.0
2021-01-26 11:30:00,383.96,385.05,381.98,381.98,39387.0,383.96,385.05,381.98,381.98,39387.0
2021-01-26 12:00:00,382.21,385.37,381.99,384.31,8813.0,382.21,385.37,381.99,384.31,8813.0
2021-01-26 12:30:00,384.48,385.09,383.61,384.62,8723.0,384.48,385.09,383.61,384.62,8723.0
2021-01-26 13:00:00,384.58,385.38,384.0,384.53,8258.0,384.58,385.38,384.0,384.53,8258.0
2021-01-26 13:30:00,383.9,383.9,379.94,380.47,6511.0,383.9,383.9,379.94,380.47,6511.0
2021-01-26 14:00:00,380.58,380.6,376.45,377.14,13855.0,380.58,380.6,376.45,377.14,13855.0
2021-01-26 14:30:00,377.01,377.56,372.19,374.89,16498.0,377.01,377.56,372.19,374.89,16498.0
2021-01-26 15:00:00,374.9,375.8,372.79,372.79,20086.0,374.9,375.8,372.79,372.79,20086.0
2021-01-26 15:30:00,372.4,373.46,370.2,372.36,85544.0,372.4,373.46,370.2,372.36,85544.0
2021-01-27 09:30:00,364.14,364.14,347.78,356.14,48968.0,364.14,364.14,347.78,356.14,48968.0
2021-01-27 10:00:00,356.14,362.5,356.14,359.35,26581.0,356.14,362.5,356.14,359.35,26581.0
2021-01-27 10:30:00,359.03,363.85,356.67,363.21,23890.0,359.03,363.85,356.67,363.21,23890.0
2021-01-27 11:00:00,363.11,363.68,360.85,363.68,17055.0,363.11,363.68,360.85,363.68,17055.0
2021-01-27 11:30:00,363.08,363.75,360.03,360.03,16101.0,363.08,363.75,360.03,360.03,16101.0
2021-01-27 12:00:00,360.62,365.43,359.59,365.22,19224.0,360.62,365.43,359.59,365.22,19224.0
2021-01-27 12:30:00,365.07,366.78,363.97,365.3,8582.0,365.07,366.78,363.97,365.3,8582.0
2021-01-27 13:00:00,365.35,365.98,363.26,365.04,9862.0,365.35,365.98,363.26,365.04,9862.0
2021-01-27 13:30:00,365.04,365.19,360.49,360.75,10570.0,365.04,365.19,360.49,360.75,10570.0
2021-01-27 14:00:00,360.72,361.78,355.79,356.97,18042.0,360.72,361.78,355.79,356.97,18042.0
2021-01-27 14:30:00,357.05,357.05,350.64,352.18,27314.0,357.05,357.05,350.64,352.18,27314.0
2021-01-27 15:00:00,352.0,352.37,347.86,348.88,19626.0,352.0,352.37,347.86,348.88,19626.0
2021-01-27 15:30:00,348.59,351.86,348.59,350.01,61103.0,348.59,351.86,348.59,350.01,61103.0
2021-01-28 09:30:00,356.08,365.14,355.0,365.03,25685.0,356.08,365.14,355.0,365.03,25685.0
2021-01-28 10:00:00,363.88,366.5,361.68,365.79,24820.0,363.88,366.5,361.68,365.79,24820.0
2021-01-28 10:30:00,366.57,367.07,361.04,362.68,38929.0,366.57,367.07,361.04,362.68,38929.0
2021-01-28 11:00:00,362.68,367.13,362.68,365.64,12997.0,362.68,367.13,362.68,365.64,12997.0
2021-01-28 11:30:00,365.09,372.3,365.09,371.5,21506.0,365.09,372.3,365.09,371.5,21506.0
2021-01-28 12:00:00,371.15,373.48,370.03,371.98,9330.0,371.15,373.48,370.03,371.98,9330.0
2021-01-28 12:30:00,372.51,373.7,370.21,371.23,9824.0,372.51,373.7,370.21,371.23,9824.0
2021-01-28 13:00:00,371.61,373.04,368.72,372.0,7424.0,371.61,373.04,368.72,372.0,7424.0
2021-01-28 13:30:00,372.52,374.6,372.52,373.97,7496.0,372.52,374.6,372.52,373.97,7496.0
2021-01-28 14:00:00,374.45,375.88,373.02,375.06,14376.0,374.45,375.88,373.02,375.06,14376.0
2021-01-28 14:30:00,374.65,375.66,372.31,373.62,13752.0,374.65,375.66,372.31,373.62,13752.0
2021-01-28 15:00:00,372.91,375.74,372.59,373.65,17696.0,372.91,375.74,372.59,373.65,17696.0
2021-01-28 15:30:00,373.81,376.33,372.33,372.34,47255.0,373.81,376.33,372.33,372.34,47255.0
2021-01-29 09:30:00,367.83,372.05,359.84,361.69,20906.0,367.83,372.05,359.84,361.69,20906.0
2021-01-29 10:00:00,363.65,371.12,360.87,369.75,13518.0,363.65,371.12,360.87,369.75,13518.0
2021-01-29 10:30:00,370.15,370.15,367.17,369.05,6830.0,370.15,370.15,367.17,369.05,6830.0
2021-01-29 11:00:00,370.0,370.28,364.17,365.15,4150.0,370.0,370.28,364.17,365.15,4150.0
2021-01-29 11:30:00,365.8,372.53,365.76,372.53,19369.0,365.8,372.53,365.76,372.53,19369.0
2021-01-29 12:00:00,372.93,373.37,368.33,369.21,7269.0,372.93,373.37,368.33,369.21,7269.0
2021-01-29 12:30:00,369.65,369.65,363.96,366.41,17579.0,369.65,369.65,363.96,366.41,17579.0
2021-01-29 13:00:00,366.42,372.41,365.54,372.41,55235.0,366.42,372.41,365.54,372.41,55235.0
2021-01-29 13:30:00,372.32,372.38,368.61,368.75,8640.0,372.32,372.38,368.61,368.75,8640.0
2021-01-29 14:00:00,369.03,372.04,369.02,371.54,7464.0,369.03,372.04,369.02,371.54,7464.0
2021-01-29 14:30:00,369.93,371.11,368.85,369.14,5102.0,369.93,371.11,368.85,369.14,5102.0
2021-01-29 15:00:00,369.66,373.96,369.66,372.54,8526.0,369.66,373.96,369.66,372.54,8526.0
2021-01-29 15:30:00,373.18,375.59,372.25,372.25,32611.0,373.18,375.59,372.25,372.25,32611.0
2021-02-01 09:30:00,381.53,386.82,373.89,375.25,27187.0,381.53,386.82,373.89,375.25,27187.0
2021-02-01 10:00:00,375.25,379.51,372.38,379.19,25220.0,375.25,379.51,372.38,379.19,25220.0
2021-02-01 10:30:00,379.3,379.3,373.64,375.37,8077.0,379.3,379.3,373.64,375.37,8077.0
2021-02-01 11:00:00,375.17,378.1,374.47,377.3,6933.0,375.17,378.1,374.47,377.3,6933.0
2021-02-01 11:30:00,377.08,378.45,375.45,375.74,11561.0,377.08,378.45,375.45,375.74,11561.0
2021-02-01 12:00:00,375.74,380.6,375.74,379.37,11725.0,375.74,380.6,375.74,379.37,11725.0
2021-02-01 12:30:00,379.69,381.68,378.98,381.68,5615.0,379.69,381.68,378.98,381.68,5615.0
2021-02-01 13:00:00,381.42,381.45,379.1,380.31,8032.0,381.42,381.45,379.1,380.31,8032.0
2021-02-01 13:30:00,380.18,382.61,379.22,382.44,6360.0,380.18,382.61,379.22,382.44,6360.0
2021-02-01 14:00:00,382.49,383.28,381.95,383.23,4650.0,382.49,383.28,381.95,383.23,4650.0
2021-02-01 14:30:00,383.39,385.16,382.76,384.37,8890.0,383.39,385.16,382.76,384.37,8890.0
2021-02-01 15:00:00,384.65,385.2,383.1,384.11,23780.0,384.65,385.2,383.1,384.11,23780.0
2021-02-01 15:30:00,383.92,384.16,381.41,381.75,50454.0,383.92,384.16,381.41,381.75,50454.0
2021-02-02 09:30:00,383.89,386.73,381.17,381.17,21478.0,383.89,386.73,381.17,381.17,21478.0
2021-02-02 10:00:00,381.62,385.17,381.25,384.37,13487.0,381.62,385.17,381.25,384.37,13487.0
2021-02-02 10:30:00,384.58,386.47,383.73,384.59,13678.0,384.58,386.47,383.73,384.59,13678.0
2021-02-02 11:00:00,384.87,389.01,384.45,388.53,18007.0,384.87,389.01,384.45,388.53,18007.0
2021-02-02 11:30:00,388.16,390.0,387.46,388.48,10432.0,388.16,390.0,387.46,388.48,10432.0
2021-02-02 12:00:00,388.83,391.64,387.85,391.64,7941.0,388.83,391.64,387.85,391.64,7941.0
2021-02-02 12:30:00,391.76,394.95,391.76,394.25,13527.0,391.76,394.95,391.76,394.25,13527.0
2021-02-02 13:00:00,394.48,394.54,391.68,392.19,7285.0,394.48,394.54,391.68,392.19,7285.0
2021-02-02 13:30:00,392.34,395.34,392.06,394.68,9626.0,392.34,395.34,392.06,394.68,9626.0
2021-02-02 14:00:00,393.99,395.4,393.98,395.04,7005.0,393.99,395.4,393.98,395.04,7005.0
2021-02-02 14:30:00,395.49,396.72,395.03,396.72,4824.0,395.49,396.72,395.03,396.72,4824.0
2021-02-02 15:00:00,396.24,396.24,394.85,395.53,7595.0,396.24,396.24,394.85,395.53,7595.0
2021-02-02 15:30:00,395.65,396.72,393.53,395.44,44722.0,395.65,396.72,393.53,395.44,44722.0
2021-02-03 09:30:00,396.05,398.0,391.81,394.54,8231.0,396.05,398.0,391.81,394.54,8231.0
2021-02-03 10:00:00,395.32,395.88,388.95,389.54,7116.0,395.32,395.88,388.95,389.54,7116.0
2021-02-03 10:30:00,389.61,391.23,388.56,389.15,4035.0,389.61,391.23,388.56,389.15,4035.0
2021-02-03 11:00:00,390.37,391.77,389.55,389.55,5442.0,390.37,391.77,389.55,389.55,5442.0
2021-02-03 11:30:00,389.95,393.62,389.9,391.99,5733.0,389.95,393.62,389.9,391.99,5733.0
2021-02-03 12:00:00,391.5,392.18,391.19,391.81,1736.0,391.5,392.18,391.19,391.81,1736.0
2021-02-03 12:30:00,391.75,394.23,391.5,393.28,2316.0,391.75,394.23,391.5,393.28,2316.0
2021-02-03 13:00:00,393.18,394.23,392.9,394.23,5316.0,393.18,394.23,392.9,394.23,5316.0
2021-02-03 13:30:00,394.19,397.66,394.19,397.16,8182.0,394.19,397.66,394.19,397.16,8182.0
2021-02-03 14:00:00,397.07,399.23,396.67,398.35,11232.0,397.07,399.23,396.67,398.35,11232.0
2021-02-03 14:30:00,398.26,399.58,398.17,399.1,8182.0,398.26,399.58,398.17,399.1,8182.0
2021-02-03 15:00:00,399.1,399.1,395.75,395.75,9331.0,399.1,399.1,395.75,395.75,9331.0
2021-02-03 15:30:00,395.84,396.61,394.5,395.82,18629.0,395.84,396.61,394.5,395.82,18629.0
2021-02-04 09:30:00,400.0,407.0,398.52,404.13,30101.0,400.0,407.0,398.52,404.13,30101.0
2021-02-04 10:00:00,404.05,405.88,401.01,404.9,15508.0,404.05,405.88,401.01,404.9,15508.0
2021-02-04 10:30:00,404.49,406.62,403.63,403.79,26395.0,404.49,406.62,403.63,403.79,26395.0
2021-02-04 11:00:00,404.61,405.0,401.29,401.73,14346.0,404.61,405.0,401.29,401.73,14346.0
2021-02-04 11:30:00,402.0,404.02,402.0,403.61,4294.0,402.0,404.02,402.0,403.61,4294.0
2021-02-04 12:00:00,403.65,405.05,403.65,404.37,17767.0,403.65,405.05,403.65,404.37,17767.0
2021-02-04 12:30:00,404.36,405.28,404.02,404.8,6052.0,404.36,405.28,404.02,404.8,6052.0
2021-02-04 13:00:00,404.51,406.15,404.35,405.89,2049.0,404.51,406.15,404.35,405.89,2049.0
2021-02-04 13:30:00,406.55,407.38,404.58,407.38,3673.0,406.55,407.38,404.58,407.38,3673.0
2021-02-04 14:00:00,407.51,411.52,406.79,411.39,17042.0,407.51,411.52,406.79,411.39,17042.0
2021-02-04 14:30:00,410.98,412.19,409.99,410.36,11033.0,410.98,412.19,409.99,410.36,11033.0
2021-02-04 15:00:00,410.36,410.76,407.31,408.46,13124.0,410.36,410.76,407.31,408.46,13124.0
2021-02-04 15:30:00,408.04,408.65,406.41,407.9,51496.0,408.04,408.65,406.41,407.9,51496.0
2021-02-05 09:30:00,410.28,412.04,406.88,409.32,19971.0,410.28,412.04,406.88,409.32,19971.0
2021-02-05 10:00:00,409.34,409.34,406.39,406.69,24322.0,409.34,409.34,406.39,406.69,24322.0
2021-02-05 10:30:00,406.0,406.4,402.5,405.13,23338.0,406.0,406.4,402.5,405.13,23338.0
2021-02-05 11:00:00,405.79,405.88,403.24,404.23,16618.0,405.79,405.88,403.24,404.23,16618.0
2021-02-05 11:30:00,404.87,407.43,404.44,406.88,40610.0,404.87,407.43,404.44,406.88,40610.0
2021-02-05 12:00:00,406.55,409.78,406.55,409.36,5484.0,406.55,409.78,406.55,409.36,5484.0
2021-02-05 12:30:00,409.55,412.97,409.14,412.97,11870.0,409.55,412.97,409.14,412.97,11870.0
2021-02-05 13:00:00,412.49,414.5,411.56,414.0,6033.0,412.49,414.5,411.56,414.0,6033.0
2021-02-05 13:30:00,414.11,414.36,411.68,411.68,3615.0,414.11,414.36,411.68,411.68,3615.0
2021-02-05 14:00:00,411.62,414.15,411.09,414.11,6248.0,411.62,414.15,411.09,414.11,6248.0
2021-02-05 14:30:00,414.07,414.4,413.34,414.11,6045.0,414.07,414.4,413.34,414.11,6045.0
2021-02-05 15:00:00,414.23,415.15,412.82,412.82,9433.0,414.23,415.15,412.82,412.82,9433.0
2021-02-05 15:30:00,413.58,415.63,411.07,415.11,47471.0,413.58,415.63,411.07,415.11,47471.0
2021-02-08 09:30:00,420.0,430.53,419.55,424.74,31802.0,420.0,430.53,419.55,424.74,31802.0
2021-02-08 10:00:00,424.37,425.87,422.21,423.05,14746.0,424.37,425.87,422.21,423.05,14746.0
2021-02-08 10:30:00,423.46,425.54,421.82,424.72,7505.0,423.46,425.54,421.82,424.72,7505.0
2021-02-08 11:00:00,425.01,425.01,419.64,419.64,8118.0,425.01,425.01,419.64,419.64,8118.0
2021-02-08 11:30:00,419.95,419.95,417.0,418.27,7511.0,419.95,419.95,417.0,418.27,7511.0
2021-02-08 12:00:00,418.5,418.54,414.76,415.15,5736.0,418.5,418.54,414.76,415.15,5736.0
2021-02-08 12:30:00,415.3,417.01,414.04,414.89,18409.0,415.3,417.01,414.04,414.89,18409.0
2021-02-08 13:00:00,414.67,415.04,413.15,414.48,11187.0,414.67,415.04,413.15,414.48,11187.0
2021-02-08 13:30:00,415.0,416.37,414.48,414.8,8267.0,415.0,416.37,414.48,414.8,8267.0
2021-02-08 14:00:00,415.16,415.51,413.8,414.92,17273.0,415.16,415.51,413.8,414.92,17273.0
2021-02-08 14:30:00,414.62,414.98,413.56,414.64,4979.0,414.62,414.98,413.56,414.64,4979.0
2021-02-08 15:00:00,414.44,416.98,414.44,416.66,10016.0,414.44,416.98,414.44,416.66,10016.0
2021-02-08 15:30:00,416.54,419.16,416.54,419.16,41651.0,416.54,419.16,416.54,419.16,41651.0
2021-02-09 09:30:00,419.82,424.83,419.0,421.46,24553.0,419.82,424.83,419.0,421.46,24553.0
2021-02-09 10:00:00,421.26,425.42,421.08,423.54,20497.0,421.26,425.42,421.08,423.54,20497.0
2021-02-09 10:30:00,423.38,425.63,422.98,425.46,16535.0,423.38,425.63,422.98,425.46,16535.0
2021-02-09 11:00:00,426.0,426.27,421.39,421.39,22828.0,426.0,426.27,421.39,421.39,22828.0
2021-02-09 11:30:00,421.18,423.75,420.93,423.54,11120.0,421.18,423.75,420.93,423.54,11120.0
2021-02-09 12:00:00,423.41,424.05,422.86,423.21,5654.0,423.41,424.05,422.86,423.21,5654.0
2021-02-09 12:30:00,423.47,425.23,423.47,424.36,7431.0,423.47,425.23,423.47,424.36,7431.0
2021-02-09 13:00:00,424.6,426.61,423.79,425.18,18306.0,424.6,426.61,423.79,425.18,18306.0
2021-02-09 13:30:00,425.18,425.66,424.59,424.81,14642.0,425.18,425.66,424.59,424.81,14642.0
2021-02-09 14:00:00,424.83,425.56,422.65,422.65,7890.0,424.83,425.56,422.65,422.65,7890.0
2021-02-09 14:30:00,422.74,423.06,421.35,422.46,12143.0,422.74,423.06,421.35,422.46,12143.0
2021-02-09 15:00:00,422.29,423.22,421.05,421.33,13190.0,422.29,423.22,421.05,421.33,13190.0
2021-02-09 15:30:00,421.44,424.93,421.44,422.62,47400.0,421.44,424.93,421.44,422.62,47400.0
2021-02-10 09:30:00,424.0,428.66,424.0,426.04,17612.0,424.0,428.66,424.0,426.04,17612.0
2021-02-10 10:00:00,426.81,426.81,415.27,420.3,39888.0,426.81,426.81,415.27,420.3,39888.0
2021-02-10 10:30:00,419.54,420.12,414.36,417.82,16389.0,419.54,420.12,414.36,417.82,16389.0
2021-02-10 11:00:00,417.65,419.44,412.59,418.53,21571.0,417.65,419.44,412.59,418.53,21571.0
2021-02-10 11:30:00,417.8,422.93,417.25,421.35,13767.0,417.8,422.93,417.25,421.35,13767.0
2021-02-10 12:00:00,420.46,422.03,418.99,421.54,6560.0,420.46,422.03,418.99,421.54,6560.0
2021-02-10 12:30:00,420.86,422.46,420.86,421.87,7000.0,420.86,422.46,420.86,421.87,7000.0
2021-02-10 13:00:00,421.88,427.09,421.88,425.85,17895.0,421.88,427.09,421.88,425.85,17895.0
2021-02-10 13:30:00,425.95,427.77,425.95,427.23,9280.0,425.95,427.77,425.95,427.23,9280.0
2021-02-10 14:00:00,427.62,430.16,426.95,429.54,32202.0,427.62,430.16,426.95,429.54,32202.0
2021-02-10 14:30:00,428.97,429.87,427.71,429.86,12192.0,428.97,429.87,427.71,429.86,12192.0
2021-02-10 15:00:00,429.89,430.81,427.66,428.24,21324.0,429.89,430.81,427.66,428.24,21324.0
2021-02-10 15:30:00,428.19,429.04,423.1,423.92,30560.0,428.19,429.04,423.1,423.92,30560.0
2021-02-11 09:30:00,433.98,438.0,420.23,421.75,29753.0,433.98,438.0,420.23,421.75,29753.0
2021-02-11 10:00:00,420.83,424.88,420.32,422.1,22029.0,420.83,424.88,420.32,422.1,22029.0
2021-02-11 10:30:00,422.0,423.5,419.64,420.44,16686.0,422.0,423.5,419.64,420.44,16686.0
2021-02-11 11:00:00,419.44,421.41,418.77,421.38,12315.0,419.44,421.41,418.77,421.38,12315.0
2021-02-11 11:30:00,421.73,422.93,420.23,420.96,9455.0,421.73,422.93,420.23,420.96,9455.0
2021-02-11 12:00:00,420.79,424.08,420.78,421.24,25996.0,420.79,424.08,420.78,421.24,25996.0
2021-02-11 12:30:00,421.22,424.83,419.55,424.38,11568.0,421.22,424.83,419.55,424.38,11568.0
2021-02-11 13:00:00,424.27,426.94,422.5,424.4,22653.0,424.27,426.94,422.5,424.4,22653.0
2021-02-11 13:30:00,423.97,426.18,423.1,425.99,10645.0,423.97,426.18,423.1,425.99,10645.0
2021-02-11 14:00:00,425.64,426.84,424.09,425.7,15722.0,425.64,426.84,424.09,425.7,15722.0
2021-02-11 14:30:00,425.6,426.22,424.36,426.0,10776.0,425.6,426.22,424.36,426.0,10776.0
2021-02-11 15:00:00,426.06,429.55,425.67,429.46,27713.0,426.06,429.55,425.67,429.46,27713.0
2021-02-11 15:30:00,429.01,435.36,428.3,432.53,120997.0,429.01,435.36,428.3,432.53,120997.0
2021-02-12 09:30:00,517.02,527.69,498.75,505.19,258777.0,517.02,527.69,498.75,505.19,258777.0
2021-02-12 10:00:00,507.23,519.87,505.0,507.26,96486.0,507.23,519.87,505.0,507.26,96486.0
2021-02-12 10:30:00,507.23,510.83,500.83,505.75,115057.0,507.23,510.83,500.83,505.75,115057.0
2021-02-12 11:00:00,505.88,507.0,501.09,504.56,61511.0,505.88,507.0,501.09,504.56,61511.0
2021-02-12 11:30:00,504.64,506.27,500.29,502.66,94460.0,504.64,506.27,500.29,502.66,94460.0
2021-02-12 12:00:00,502.34,505.0,500.61,500.73,65103.0,502.34,505.0,500.61,500.73,65103.0
2021-02-12 12:30:00,500.93,504.12,497.36,503.64,37577.0,500.93,504.12,497.36,503.64,37577.0
2021-02-12 13:00:00,503.59,503.59,498.5,500.19,19708.0,503.59,503.59,498.5,500.19,19708.0
2021-02-12 13:30:00,499.89,504.75,497.66,503.91,40014.0,499.89,504.75,497.66,503.91,40014.0
2021-02-12 14:00:00,503.52,506.8,501.37,502.17,30954.0,503.52,506.8,501.37,502.17,30954.0
2021-02-12 14:30:00,501.84,501.84,497.07,500.1,40005.0,501.84,501.84,497.07,500.1,40005.0
2021-02-12 15:00:00,499.91,504.99,499.9,503.26,24079.0,499.91,504.99,499.9,503.26,24079.0
2021-02-12 15:30:00,503.72,505.91,499.08,502.18,134129.0,503.72,505.91,499.08,502.18,134129.0
2021-02-16 09:30:00,504.18,515.72,502.17,511.38,74344.0,504.18,515.72,502.17,511.38,74344.0
2021-02-16 10:00:00,511.39,519.91,511.36,516.84,31728.0,511.39,519.91,511.36,516.84,31728.0
2021-02-16 10:30:00,517.08,519.18,514.62,517.75,27060.0,517.08,519.18,514.62,517.75,27060.0
2021-02-16 11:00:00,517.78,519.45,514.75,515.68,30173.0,517.78,519.45,514.75,515.68,30173.0
2021-02-16 11:30:00,515.96,518.03,514.21,515.91,28376.0,515.96,518.03,514.21,515.91,28376.0
2021-02-16 12:00:00,516.39,517.68,514.48,517.57,36791.0,516.39,517.68,514.48,517.57,36791.0
2021-02-16 12:30:00,517.62,526.08,517.2,525.75,33278.0,517.62,526.08,517.2,525.75,33278.0
2021-02-16 13:00:00,525.67,526.34,523.0,526.15,33302.0,525.67,526.34,523.0,526.15,33302.0
2021-02-16 13:30:00,525.5,529.23,523.01,525.34,36770.0,525.5,529.23,523.01,525.34,36770.0
2021-02-16 14:00:00,525.77,527.25,524.31,524.81,21270.0,525.77,527.25,524.31,524.81,21270.0
2021-02-16 14:30:00,525.35,527.34,524.38,527.05,24245.0,525.35,527.34,524.38,527.05,24245.0
2021-02-16 15:00:00,527.26,529.0,524.25,525.74,44507.0,527.26,529.0,524.25,525.74,44507.0
2021-02-16 15:30:00,525.74,528.31,525.39,526.58,99671.0,525.74,528.31,525.39,526.58,99671.0
2021-02-17 09:30:00,520.0,525.38,510.83,515.8,79381.0,520.0,525.38,510.83,515.8,79381.0
2021-02-17 10:00:00,513.37,518.29,511.76,513.15,37900.0,513.37,518.29,511.76,513.15,37900.0
2021-02-17 10:30:00,512.34,514.0,509.91,510.14,23831.0,512.34,514.0,509.91,510.14,23831.0
2021-02-17 11:00:00,510.84,510.84,501.55,505.37,25934.0,510.84,510.84,501.55,505.37,25934.0
2021-02-17 11:30:00,505.8,509.94,502.58,508.45,13731.0,505.8,509.94,502.58,508.45,13731.0
2021-02-17 12:00:00,508.68,511.73,507.02,510.31,18229.0,508.68,511.73,507.02,510.31,18229.0
2021-02-17 12:30:00,511.52,515.51,511.0,514.8,19841.0,511.52,515.51,511.0,514.8,19841.0
2021-02-17 13:00:00,515.37,518.25,515.37,517.6,13412.0,515.37,518.25,515.37,517.6,13412.0
2021-02-17 13:30:00,518.11,520.75,517.4,520.38,12761.0,518.11,520.75,517.4,520.38,12761.0
2021-02-17 14:00:00,521.5,523.53,520.76,521.05,19969.0,521.5,523.53,520.76,521.05,19969.0
2021-02-17 14:30:00,520.87,524.38,519.65,520.06,23409.0,520.87,524.38,519.65,520.06,23409.0
2021-02-17 15:00:00,519.97,521.88,518.76,521.03,19101.0,519.97,521.88,518.76,521.03,19101.0
2021-02-17 15:30:00,521.03,524.77,520.71,522.59,57960.0,521.03,524.77,520.71,522.59,57960.0
2021-02-18 09:30:00,518.0,521.3,513.63,520.46,18774.0,518.0,521.3,513.63,520.46,18774.0
2021-02-18 10:00:00,519.57,519.57,509.15,510.54,13907.0,519.57,519.57,509.15,510.54,13907.0
2021-02-18 10:30:00,509.03,515.54,508.35,513.99,16523.0,509.03,515.54,508.35,513.99,16523.0
2021-02-18 11:00:00,515.28,518.37,512.1,516.68,11249.0,515.28,518.37,512.1,516.68,11249.0
2021-02-18 11:30:00,516.32,519.55,515.36,519.17,12179.0,516.32,519.55,515.36,519.17,12179.0
2021-02-18 12:00:00,518.74,524.68,518.74,522.64,17047.0,518.74,524.68,518.74,522.64,17047.0
2021-02-18 12:30:00,522.5,524.74,521.99,523.25,11358.0,522.5,524.74,521.99,523.25,11358.0
2021-02-18 13:00:00,522.89,525.57,521.78,524.74,14252.0,522.89,525.57,521.78,524.74,14252.0
2021-02-18 13:30:00,525.03,526.13,521.66,522.06,7892.0,525.03,526.13,521.66,522.06,7892.0
2021-02-18 14:00:00,521.43,524.41,521.25,523.61,9261.0,521.43,524.41,521.25,523.61,9261.0
2021-02-18 14:30:00,523.69,524.69,522.8,524.69,51243.0,523.69,524.69,522.8,524.69,51243.0
2021-02-18 15:00:00,523.85,525.48,522.39,522.39,9041.0,523.85,525.48,522.39,522.39,9041.0
2021-02-18 15:30:00,522.06,522.57,517.08,517.91,37658.0,522.06,522.57,517.08,517.91,37658.0
2021-02-19 09:30:00,521.87,533.0,521.0,528.74,20742.0,521.87,533.0,521.0,528.74,20742.0
2021-02-19 10:00:00,528.74,534.85,527.66,534.16,22516.0,528.74,534.85,527.66,534.16,22516.0
2021-02-19 10:30:00,535.0,540.37,534.69,535.57,17307.0,535.0,540.37,534.69,535.57,17307.0
2021-02-19 11:00:00,535.87,535.87,530.84,530.98,10946.0,535.87,535.87,530.84,530.98,10946.0
2021-02-19 11:30:00,530.08,535.89,530.0,534.97,18805.0,530.08,535.89,530.0,534.97,18805.0
2021-02-19 12:00:00,534.89,537.38,533.96,534.46,9891.0,534.89,537.38,533.96,534.46,9891.0
2021-02-19 12:30:00,534.4,536.99,533.41,536.99,20053.0,534.4,536.99,533.41,536.99,20053.0
2021-02-19 13:00:00,536.18,540.13,535.64,539.47,26305.0,536.18,540.13,535.64,539.47,26305.0
2021-02-19 13:30:00,539.58,540.95,538.0,540.0,8087.0,539.58,540.95,538.0,540.0,8087.0
2021-02-19 14:00:00,539.32,541.28,537.53,537.94,9299.0,539.32,541.28,537.53,537.94,9299.0
2021-02-19 14:30:00,537.94,541.7,537.92,541.6,13255.0,537.94,541.7,537.92,541.6,13255.0
2021-02-19 15:00:00,542.0,542.28,539.72,540.57,21823.0,542.0,542.28,539.72,540.57,21823.0
2021-02-19 15:30:00,540.35,543.69,539.36,543.0,77557.0,540.35,543.69,539.36,543.0,77557.0
2021-02-22 09:30:00,539.62,543.2,533.23,540.09,60363.0,539.62,543.2,533.23,540.09,60363.0
2021-02-22 10:00:00,539.02,542.38,537.82,541.9,32857.0,539.02,542.38,537.82,541.9,32857.0
2021-02-22 10:30:00,541.79,542.99,537.95,540.12,96034.0,541.79,542.99,537.95,540.12,96034.0
2021-02-22 11:00:00,539.58,541.24,536.24,538.5,76893.0,539.58,541.24,536.24,538.5,76893.0
2021-02-22 11:30:00,538.52,540.0,537.07,539.21,21581.0,538.52,540.0,537.07,539.21,21581.0
2021-02-22 12:00:00,538.81,542.0,537.96,541.01,17937.0,538.81,542.0,537.96,541.01,17937.0
2021-02-22 12:30:00,540.99,547.33,540.57,546.62,24109.0,540.99,547.33,540.57,546.62,24109.0
2021-02-22 13:00:00,546.72,546.72,544.2,545.66,10943.0,546.72,546.72,544.2,545.66,10943.0
2021-02-22 13:30:00,545.58,547.47,543.37,543.44,17735.0,545.58,547.47,543.37,543.44,17735.0
2021-02-22 14:00:00,543.82,546.3,543.3,546.15,17807.0,543.82,546.3,543.3,546.15,17807.0
2021-02-22 14:30:00,545.31,545.76,543.59,544.07,48808.0,545.31,545.76,543.59,544.07,48808.0
2021-02-22 15:00:00,544.07,544.1,528.83,528.84,66111.0,544.07,544.1,528.83,528.84,66111.0
2021-02-22 15:30:00,528.88,530.31,525.13,527.5,66897.0,528.88,530.31,525.13,527.5,66897.0
2021-02-23 09:30:00,503.94,506.36,484.23,506.36,70292.0,503.94,506.36,484.23,506.36,70292.0
2021-02-23 10:00:00,505.67,513.82,502.48,513.1,32925.0,505.67,513.82,502.48,513.1,32925.0
2021-02-23 10:30:00,511.8,522.23,510.65,519.17,43109.0,511.8,522.23,510.65,519.17,43109.0
2021-02-23 11:00:00,520.11,520.73,509.36,509.36,22632.0,520.11,520.73,509.36,509.36,22632.0
2021-02-23 11:30:00,509.01,511.59,504.03,504.32,9663.0,509.01,511.59,504.03,504.32,9663.0
2021-02-23 12:00:00,504.17,507.31,501.0,507.31,25854.0,504.17,507.31,501.0,507.31,25854.0
2021-02-23 12:30:00,506.34,506.93,501.53,504.09,11854.0,506.34,506.93,501.53,504.09,11854.0
2021-02-23 13:00:00,503.37,508.92,502.2,508.14,15688.0,503.37,508.92,502.2,508.14,15688.0
2021-02-23 13:30:00,507.85,508.94,501.26,502.93,25312.0,507.85,508.94,501.26,502.93,25312.0
2021-02-23 14:00:00,501.78,505.91,500.92,504.91,72276.0,501.78,505.91,500.92,504.91,72276.0
2021-02-23 14:30:00,505.19,505.42,502.01,502.5,34934.0,505.19,505.42,502.01,502.5,34934.0
2021-02-23 15:00:00,502.52,508.05,502.35,505.18,110931.0,502.52,508.05,502.35,505.18,110931.0
2021-02-23 15:30:00,505.78,506.76,500.88,503.59,165955.0,505.78,506.76,500.88,503.59,165955.0
2021-02-24 09:30:00,505.73,513.0,503.33,508.48,48543.0,505.73,513.0,503.33,508.48,48543.0
2021-02-24 10:00:00,508.85,509.95,500.1,504.28,29867.0,508.85,509.95,500.1,504.28,29867.0
2021-02-24 10:30:00,504.1,508.0,502.52,507.0,29702.0,504.1,508.0,502.52,507.0,29702.0
2021-02-24 11:00:00,507.97,511.48,507.4,511.13,17296.0,507.97,511.48,507.4,511.13,17296.0
2021-02-24 11:30:00,510.63,511.78,506.33,510.95,10318.0,510.63,511.78,506.33,510.95,10318.0
2021-02-24 12:00:00,511.19,516.12,511.18,512.49,13964.0,511.19,516.12,511.18,512.49,13964.0
2021-02-24 12:30:00,513.13,517.93,513.02,513.97,9425.0,513.13,517.93,513.02,513.97,9425.0
2021-02-24 13:00:00,513.57,518.6,512.62,517.87,5076.0,513.57,518.6,512.62,517.87,5076.0
2021-02-24 13:30:00,518.01,519.7,517.28,519.07,3865.0,518.01,519.7,517.28,519.07,3865.0
2021-02-24 14:00:00,519.26,519.26,515.7,516.17,3304.0,519.26,519.26,515.7,516.17,3304.0
2021-02-24 14:30:00,516.3,516.38,513.71,514.13,7180.0,516.3,516.38,513.71,514.13,7180.0
2021-02-24 15:00:00,514.43,521.99,514.12,521.46,12723.0,514.43,521.99,514.12,521.46,12723.0
2021-02-24 15:30:00,521.42,522.31,517.65,518.74,30340.0,521.42,522.31,517.65,518.74,30340.0
2021-02-25 09:30:00,517.95,523.2,515.17,515.17,20159.0,517.95,523.2,515.17,515.17,20159.0
2021-02-25 10:00:00,515.56,515.56,507.74,509.48,16791.0,515.56,515.56,507.74,509.48,16791.0
2021-02-25 10:30:00,509.48,509.99,502.23,507.94,7994.0,509.48,509.99,502.23,507.94,7994.0
2021-02-25 11:00:00,508.0,514.01,507.23,511.03,7553.0,508.0,514.01,507.23,511.03,7553.0
2021-02-25 11:30:00,510.49,511.31,504.0,504.0,11029.0,510.49,511.31,504.0,504.0,11029.0
2021-02-25 12:00:00,503.97,504.64,500.36,500.62,11199.0,503.97,504.64,500.36,500.62,11199.0
2021-02-25 12:30:00,500.43,501.45,493.01,495.5,19152.0,500.43,501.45,493.01,495.5,19152.0
2021-02-25 13:00:00,496.23,503.05,494.59,502.21,18825.0,496.23,503.05,494.59,502.21,18825.0
2021-02-25 13:30:00,501.57,502.63,496.75,498.13,7028.0,501.57,502.63,496.75,498.13,7028.0
2021-02-25 14:00:00,497.53,503.58,497.22,503.29,17656.0,497.53,503.58,497.22,503.29,17656.0
2021-02-25 14:30:00,502.8,503.3,496.48,496.48,13248.0,502.8,503.3,496.48,496.48,13248.0
2021-02-25 15:00:00,496.08,496.8,491.31,492.19,22871.0,496.08,496.8,491.31,492.19,22871.0
2021-02-25 15:30:00,491.63,496.2,490.13,495.61,51797.0,491.63,496.2,490.13,495.61,51797.0
2021-02-26 09:30:00,499.23,505.72,495.98,499.95,27067.0,499.23,505.72,495.98,499.95,27067.0
2021-02-26 10:00:00,498.4,498.81,491.9,492.2,29488.0,498.4,498.81,491.9,492.2,29488.0
2021-02-26 10:30:00,492.56,505.18,492.36,505.17,17204.0,492.56,505.18,492.36,505.17,17204.0
2021-02-26 11:00:00,505.37,510.71,505.37,507.96,17796.0,505.37,510.71,505.37,507.96,17796.0
2021-02-26 11:30:00,508.61,514.41,508.61,514.41,18346.0,508.61,514.41,508.61,514.41,18346.0
2021-02-26 12:00:00,515.06,520.81,514.0,518.92,13965.0,515.06,520.81,514.0,518.92,13965.0
2021-02-26 12:30:00,517.72,518.71,512.07,512.07,8000.0,517.72,518.71,512.07,512.07,8000.0
2021-02-26 13:00:00,513.11,517.05,510.84,515.88,6672.0,513.11,517.05,510.84,515.88,6672.0
2021-02-26 13:30:00,515.88,515.88,512.45,514.26,10379.0,515.88,515.88,512.45,514.26,10379.0
2021-02-26 14:00:00,514.72,518.48,514.46,516.99,18441.0,514.72,518.48,514.46,516.99,18441.0
2021-02-26 14:30:00,517.74,519.85,515.48,518.33,13784.0,517.74,519.85,515.48,518.33,13784.0
2021-02-26 15:00:00,519.47,521.99,516.42,517.36,11528.0,519.47,521.99,516.42,517.36,11528.0
2021-02-26 15:30:00,517.93,519.87,514.58,514.58,31081.0,517.93,519.87,514.58,514.58,31081.0
2021-03-01 09:30:00,522.0,528.41,507.04,511.81,31387.0,522.0,528.41,507.04,511.81,31387.0
2021-03-01 10:00:00,511.21,514.14,506.87,511.85,22555.0,511.21,514.14,506.87,511.85,22555.0
2021-03-01 10:30:00,511.43,517.71,510.74,512.15,10248.0,511.43,517.71,510.74,512.15,10248.0
2021-03-01 11:00:00,512.15,513.85,511.04,511.31,13269.0,512.15,513.85,511.04,511.31,13269.0
2021-03-01 11:30:00,511.67,517.5,510.27,516.98,12087.0,511.67,517.5,510.27,516.98,12087.0
2021-03-01 12:00:00,517.86,518.7,516.73,517.13,8528.0,517.86,518.7,516.73,517.13,8528.0
2021-03-01 12:30:00,517.06,518.54,514.77,516.29,8393.0,517.06,518.54,514.77,516.29,8393.0
2021-03-01 13:00:00,516.21,518.68,515.0,518.67,11270.0,516.21,518.68,515.0,518.67,11270.0
2021-03-01 13:30:00,517.65,518.24,515.96,517.67,5470.0,517.65,518.24,515.96,517.67,5470.0
2021-03-01 14:00:00,517.38,521.5,517.32,520.42,8614.0,517.38,521.5,517.32,520.42,8614.0
2021-03-01 14:30:00,520.17,522.84,519.12,522.3,9967.0,520.17,522.84,519.12,522.3,9967.0
2021-03-01 15:00:00,522.32,527.2,522.31,527.2,23498.0,522.32,527.2,522.31,527.2,23498.0
2021-03-01 15:30:00,526.76,528.27,525.6,526.02,51957.0,526.76,528.27,525.6,526.02,51957.0
2021-03-02 09:30:00,530.84,531.75,524.0,529.07,14278.0,530.84,531.75,524.0,529.07,14278.0
2021-03-02 10:00:00,529.95,531.81,524.23,524.88,14039.0,529.95,531.81,524.23,524.88,14039.0
2021-03-02 10:30:00,524.02,528.1,523.07,527.67,15744.0,524.02,528.1,523.07,527.67,15744.0
2021-03-02 11:00:00,527.98,529.98,524.0,526.98,17546.0,527.98,529.98,524.0,526.98,17546.0
2021-03-02 11:30:00,526.55,527.7,520.01,521.52,49845.0,526.55,527.7,520.01,521.52,49845.0
2021-03-02 12:00:00,520.69,522.04,519.5,522.04,3180.0,520.69,522.04,519.5,522.04,3180.0
2021-03-02 12:30:00,523.7,525.04,521.65,521.65,4915.0,523.7,525.04,521.65,521.65,4915.0
2021-03-02 13:00:00,523.0,524.54,520.45,521.39,3603.0,523.0,524.54,520.45,521.39,3603.0
2021-03-02 13:30:00,521.62,525.48,521.62,522.35,6753.0,521.62,525.48,521.62,522.35,6753.0
2021-03-02 14:00:00,523.02,524.68,520.0,522.13,7603.0,523.02,524.68,520.0,522.13,7603.0
2021-03-02 14:30:00,522.1,523.37,520.49,521.34,6576.0,522.1,523.37,520.49,521.34,6576.0
2021-03-02 15:00:00,521.72,524.81,518.27,519.39,12808.0,521.72,524.81,518.27,519.39,12808.0
2021-03-02 15:30:00,518.95,521.28,515.37,516.59,39971.0,518.95,521.28,515.37,516.59,39971.0
2021-03-03 09:30:00,515.0,517.0,501.92,501.95,15905.0,515.0,517.0,501.92,501.95,15905.0
2021-03-03 10:00:00,503.5,504.97,495.78,500.65,29759.0,503.5,504.97,495.78,500.65,29759.0
2021-03-03 10:30:00,500.5,505.24,498.49,504.67,7289.0,500.5,505.24,498.49,504.67,7289.0
2021-03-03 11:00:00,505.15,510.26,504.42,510.26,10504.0,505.15,510.26,504.42,510.26,10504.0
2021-03-03 11:30:00,509.71,509.77,503.2,503.2,5157.0,509.71,509.77,503.2,503.2,5157.0
2021-03-03 12:00:00,502.94,504.62,500.17,501.22,7841.0,502.94,504.62,500.17,501.22,7841.0
2021-03-03 12:30:00,501.15,502.37,499.0,499.52,8491.0,501.15,502.37,499.0,499.52,8491.0
2021-03-03 13:00:00,499.1,504.79,498.82,501.7,11091.0,499.1,504.79,498.82,501.7,11091.0
2021-03-03 13:30:00,501.81,501.81,498.02,499.0,18382.0,501.81,501.81,498.02,499.0,18382.0
2021-03-03 14:00:00,499.2,499.32,495.0,495.14,20231.0,499.2,499.32,495.0,495.14,20231.0
2021-03-03 14:30:00,496.51,502.11,494.67,501.66,21391.0,496.51,502.11,494.67,501.66,21391.0
2021-03-03 15:00:00,501.67,502.05,496.6,497.63,13523.0,501.67,502.05,496.6,497.63,13523.0
2021-03-03 15:30:00,498.56,500.8,497.58,497.99,58429.0,498.56,500.8,497.58,497.99,58429.0
2021-03-04 09:30:00,487.15,502.54,477.48,479.47,46654.0,487.15,502.54,477.48,479.47,46654.0
2021-03-04 10:00:00,480.16,480.16,467.74,473.53,43657.0,480.16,480.16,467.74,473.53,43657.0
2021-03-04 10:30:00,472.62,485.11,470.62,474.96,36031.0,472.62,485.11,470.62,474.96,36031.0
2021-03-04 11:00:00,476.55,482.4,476.15,476.28,22524.0,476.55,482.4,476.15,476.28,22524.0
2021-03-04 11:30:00,477.66,487.01,476.08,481.87,56910.0,477.66,487.01,476.08,481.87,56910.0
2021-03-04 12:00:00,481.48,482.6,470.56,472.11,21416.0,481.48,482.6,470.56,472.11,21416.0
2021-03-04 12:30:00,471.81,471.81,460.82,461.62,38340.0,471.81,471.81,460.82,461.62,38340.0
2021-03-04 13:00:00,461.97,464.25,454.49,457.64,38307.0,461.97,464.25,454.49,457.64,38307.0
2021-03-04 13:30:00,457.99,458.03,443.99,444.5,54786.0,457.99,458.03,443.99,444.5,54786.0
2021-03-04 14:00:00,444.22,449.98,439.89,448.1,76691.0,444.22,449.98,439.89,448.1,76691.0
2021-03-04 14:30:00,449.35,458.4,446.17,457.0,61622.0,449.35,458.4,446.17,457.0,61622.0
2021-03-04 15:00:00,456.55,457.28,449.58,455.24,46809.0,456.55,457.28,449.58,455.24,46809.0
2021-03-04 15:30:00,455.64,462.59,454.29,459.99,90464.0,455.64,462.59,454.29,459.99,90464.0
2021-03-05 09:30:00,465.55,468.1,447.67,447.67,42660.0,465.55,468.1,447.67,447.67,42660.0
2021-03-05 10:00:00,449.99,451.31,434.29,434.93,40907.0,449.99,451.31,434.29,434.93,40907.0
2021-03-05 10:30:00,434.28,440.67,431.8,436.13,41117.0,434.28,440.67,431.8,436.13,41117.0
2021-03-05 11:00:00,436.48,437.27,426.0,427.91,88664.0,436.48,437.27,426.0,427.91,88664.0
2021-03-05 11:30:00,428.1,446.13,428.09,444.68,24414.0,428.1,446.13,428.09,444.68,24414.0
2021-03-05 12:00:00,446.03,454.01,443.37,453.52,36372.0,446.03,454.01,443.37,453.52,36372.0
2021-03-05 12:30:00,453.6,454.24,448.18,451.36,32821.0,453.6,454.24,448.18,451.36,32821.0
2021-03-05 13:00:00,451.96,459.78,447.09,458.0,10929.0,451.96,459.78,447.09,458.0,10929.0
2021-03-05 13:30:00,458.46,462.55,454.5,456.39,15459.0,458.46,462.55,454.5,456.39,15459.0
2021-03-05 14:00:00,456.99,457.66,448.0,453.55,17121.0,456.99,457.66,448.0,453.55,17121.0
2021-03-05 14:30:00,455.7,462.1,455.7,459.35,19785.0,455.7,462.1,455.7,459.35,19785.0
2021-03-05 15:00:00,458.95,460.65,454.55,457.18,15906.0,458.95,460.65,454.55,457.18,15906.0
2021-03-05 15:30:00,457.74,460.67,457.43,458.45,46259.0,457.74,460.67,457.43,458.45,46259.0
2021-03-08 09:30:00,455.41,467.43,445.02,452.75,46729.0,455.41,467.43,445.02,452.75,46729.0
2021-03-08 10:00:00,454.91,461.35,453.18,461.35,19653.0,454.91,461.35,453.18,461.35,19653.0
2021-03-08 10:30:00,460.87,462.87,454.17,454.17,35338.0,460.87,462.87,454.17,454.17,35338.0
2021-03-08 11:00:00,453.91,456.48,446.39,448.57,26570.0,453.91,456.48,446.39,448.57,26570.0
2021-03-08 11:30:00,448.36,448.36,439.74,440.0,22832.0,448.36,448.36,439.74,440.0,22832.0
2021-03-08 12:00:00,439.31,440.12,436.41,437.84,12352.0,439.31,440.12,436.41,437.84,12352.0
2021-03-08 12:30:00,438.79,440.91,436.73,436.73,15023.0,438.79,440.91,436.73,436.73,15023.0
2021-03-08 13:00:00,436.44,439.04,436.05,437.5,19977.0,436.44,439.04,436.05,437.5,19977.0
2021-03-08 13:30:00,437.2,437.21,428.18,428.64,14666.0,437.2,437.21,428.18,428.64,14666.0
2021-03-08 14:00:00,428.0,431.32,426.18,429.72,26928.0,428.0,431.32,426.18,429.72,26928.0
2021-03-08 14:30:00,430.06,432.28,424.35,425.14,20463.0,430.06,432.28,424.35,425.14,20463.0
2021-03-08 15:00:00,425.56,425.85,418.6,419.04,24360.0,425.56,425.85,418.6,419.04,24360.0
2021-03-08 15:30:00,419.13,423.3,418.5,421.8,57169.0,419.13,423.3,418.5,421.8,57169.0
2021-03-09 09:30:00,442.47,452.92,440.89,450.34,21920.0,442.47,452.92,440.89,450.34,21920.0
2021-03-09 10:00:00,449.98,453.69,448.2,450.36,23071.0,449.98,453.69,448.2,450.36,23071.0
2021-03-09 10:30:00,450.11,452.41,447.1,449.13,21595.0,450.11,452.41,447.1,449.13,21595.0
2021-03-09 11:00:00,449.47,450.73,446.0,448.55,17170.0,449.47,450.73,446.0,448.55,17170.0
2021-03-09 11:30:00,448.89,449.37,445.37,446.31,7868.0,448.89,449.37,445.37,446.31,7868.0
2021-03-09 12:00:00,446.0,448.8,446.0,448.26,5744.0,446.0,448.8,446.0,448.26,5744.0
2021-03-09 12:30:00,447.89,448.37,443.79,444.38,11985.0,447.89,448.37,443.79,444.38,11985.0
2021-03-09 13:00:00,443.63,446.22,442.95,444.51,21568.0,443.63,446.22,442.95,444.51,21568.0
2021-03-09 13:30:00,444.83,445.97,444.06,445.97,12181.0,444.83,445.97,444.06,445.97,12181.0
2021-03-09 14:00:00,445.96,446.58,442.45,442.6,15043.0,445.96,446.58,442.45,442.6,15043.0
2021-03-09 14:30:00,443.14,445.6,441.34,444.03,42361.0,443.14,445.6,441.34,444.03,42361.0
2021-03-09 15:00:00,444.02,454.0,443.99,453.19,72708.0,444.02,454.0,443.99,453.19,72708.0
2021-03-09 15:30:00,453.19,455.01,447.3,450.08,115543.0,453.19,455.01,447.3,450.08,115543.0
2021-03-10 09:30:00,467.91,481.74,465.51,474.83,110841.0,467.91,481.74,465.51,474.83,110841.0
2021-03-10 10:00:00,472.85,479.15,471.08,472.05,94827.0,472.85,479.15,471.08,472.05,94827.0
2021-03-10 10:30:00,472.05,474.37,460.72,464.18,61906.0,472.05,474.37,460.72,464.18,61906.0
2021-03-10 11:00:00,466.79,470.39,464.27,469.48,27998.0,466.79,470.39,464.27,469.48,27998.0
2021-03-10 11:30:00,470.11,470.82,466.86,467.95,13513.0,470.11,470.82,466.86,467.95,13513.0
2021-03-10 12:00:00,467.68,468.24,458.95,459.41,111962.0,467.68,468.24,458.95,459.41,111962.0
2021-03-10 12:30:00,459.15,459.15,451.25,456.22,7700.0,459.15,459.15,451.25,456.22,7700.0
2021-03-10 13:00:00,455.27,457.68,453.33,456.48,6547.0,455.27,457.68,453.33,456.48,6547.0
2021-03-10 13:30:00,457.42,457.65,450.21,452.5,10338.0,457.42,457.65,450.21,452.5,10338.0
2021-03-10 14:00:00,452.1,456.89,451.8,455.15,5916.0,452.1,456.89,451.8,455.15,5916.0
2021-03-10 14:30:00,455.13,458.92,454.54,457.06,10105.0,455.13,458.92,454.54,457.06,10105.0
2021-03-10 15:00:00,456.69,457.63,453.12,453.53,11002.0,456.69,457.63,453.12,453.53,11002.0
2021-03-10 15:30:00,452.87,453.72,450.43,452.92,44210.0,452.87,453.72,450.43,452.92,44210.0
2021-03-11 09:30:00,468.02,475.35,465.64,473.78,27190.0,468.02,475.35,465.64,473.78,27190.0
2021-03-11 10:00:00,474.54,476.9,469.51,471.77,23142.0,474.54,476.9,469.51,471.77,23142.0
2021-03-11 10:30:00,471.43,476.09,471.43,474.3,19195.0,471.43,476.09,471.43,474.3,19195.0
2021-03-11 11:00:00,474.66,480.52,472.98,479.41,23026.0,474.66,480.52,472.98,479.41,23026.0
2021-03-11 11:30:00,479.37,483.67,478.5,481.39,33421.0,479.37,483.67,478.5,481.39,33421.0
2021-03-11 12:00:00,480.29,482.14,478.99,479.28,33167.0,480.29,482.14,478.99,479.28,33167.0
2021-03-11 12:30:00,478.64,479.85,475.47,478.02,12045.0,478.64,479.85,475.47,478.02,12045.0
2021-03-11 13:00:00,477.52,483.11,477.25,481.39,21793.0,477.52,483.11,477.25,481.39,21793.0
2021-03-11 13:30:00,482.02,484.38,481.54,482.04,13728.0,482.02,484.38,481.54,482.04,13728.0
2021-03-11 14:00:00,482.81,485.85,481.47,484.87,19000.0,482.81,485.85,481.47,484.87,19000.0
2021-03-11 14:30:00,485.29,485.67,482.42,483.67,33293.0,485.29,485.67,482.42,483.67,33293.0
2021-03-11 15:00:00,483.54,484.29,481.66,483.23,30916.0,483.54,484.29,481.66,483.23,30916.0
2021-03-11 15:30:00,483.1,483.4,475.87,479.23,129495.0,483.1,483.4,475.87,479.23,129495.0
2021-03-12 09:30:00,471.0,471.51,460.18,469.41,17529.0,471.0,471.51,460.18,469.41,17529.0
2021-03-12 10:00:00,469.56,469.56,462.57,464.0,8647.0,469.56,469.56,462.57,464.0,8647.0
2021-03-12 10:30:00,465.47,469.33,463.97,464.83,11348.0,465.47,469.33,463.97,464.83,11348.0
2021-03-12 11:00:00,464.07,471.44,463.28,471.12,18326.0,464.07,471.44,463.28,471.12,18326.0
2021-03-12 11:30:00,472.09,477.77,472.09,475.81,8201.0,472.09,477.77,472.09,475.81,8201.0
2021-03-12 12:00:00,477.55,479.69,475.94,478.38,11274.0,477.55,479.69,475.94,478.38,11274.0
2021-03-12 12:30:00,478.43,478.98,474.36,475.6,9080.0,478.43,478.98,474.36,475.6,9080.0
2021-03-12 13:00:00,475.97,476.86,474.64,475.58,7215.0,475.97,476.86,474.64,475.58,7215.0
2021-03-12 13:30:00,476.05,476.2,474.01,474.38,5982.0,476.05,476.2,474.01,474.38,5982.0
2021-03-12 14:00:00,474.63,474.64,470.77,471.98,11995.0,474.63,474.64,470.77,471.98,11995.0
2021-03-12 14:30:00,472.41,478.5,472.41,478.09,9864.0,472.41,478.5,472.41,478.09,9864.0
2021-03-12 15:00:00,477.77,478.41,475.93,477.32,11717.0,477.77,478.41,475.93,477.32,11717.0
2021-03-12 15:30:00,477.61,483.36,477.59,483.04,48156.0,477.61,483.36,477.59,483.04,48156.0
2021-03-15 09:30:00,482.43,485.84,469.52,469.52,27362.0,482.43,485.84,469.52,469.52,27362.0
2021-03-15 10:00:00,470.54,478.0,469.19,476.03,19627.0,470.54,478.0,469.19,476.03,19627.0
2021-03-15 10:30:00,473.98,479.88,473.98,476.27,33365.0,473.98,479.88,473.98,476.27,33365.0
2021-03-15 11:00:00,475.37,476.42,470.65,471.82,12825.0,475.37,476.42,470.65,471.82,12825.0
2021-03-15 11:30:00,472.74,473.28,470.0,470.88,30303.0,472.74,473.28,470.0,470.88,30303.0
2021-03-15 12:00:00,470.51,473.2,470.51,472.06,11919.0,470.51,473.2,470.51,472.06,11919.0
2021-03-15 12:30:00,471.58,473.0,469.07,470.23,7228.0,471.58,473.0,469.07,470.23,7228.0
2021-03-15 13:00:00,470.51,471.92,469.25,470.33,8051.0,470.51,471.92,469.25,470.33,8051.0
2021-03-15 13:30:00,470.33,472.74,469.79,469.88,10064.0,470.33,472.74,469.79,469.88,10064.0
2021-03-15 14:00:00,470.21,471.15,469.42,470.24,9849.0,470.21,471.15,469.42,470.24,9849.0
2021-03-15 14:30:00,470.65,473.66,469.9,473.66,15479.0,470.65,473.66,469.9,473.66,15479.0
2021-03-15 15:00:00,473.57,475.05,472.8,474.06,17738.0,473.57,475.05,472.8,474.06,17738.0
2021-03-15 15:30:00,474.18,477.42,474.18,477.25,61115.0,474.18,477.42,474.18,477.25,61115.0
2021-03-16 09:30:00,473.63,491.76,473.63,490.04,37089.0,473.63,491.76,473.63,490.04,37089.0
2021-03-16 10:00:00,489.91,492.26,478.77,480.46,24956.0,489.91,492.26,478.77,480.46,24956.0
2021-03-16 10:30:00,481.38,484.27,480.26,482.8,17863.0,481.38,484.27,480.26,482.8,17863.0
2021-03-16 11:00:00,483.23,483.23,478.12,480.18,12416.0,483.23,483.23,478.12,480.18,12416.0
2021-03-16 11:30:00,480.17,481.19,475.85,477.89,9334.0,480.17,481.19,475.85,477.89,9334.0
2021-03-16 12:00:00,477.9,479.78,470.67,471.45,7422.0,477.9,479.78,470.67,471.45,7422.0
2021-03-16 12:30:00,471.35,475.57,470.97,475.49,4537.0,471.35,475.57,470.97,475.49,4537.0
2021-03-16 13:00:00,474.7,476.34,471.73,471.73,4893.0,474.7,476.34,471.73,471.73,4893.0
2021-03-16 13:30:00,471.85,472.13,469.3,470.34,7397.0,471.85,472.13,469.3,470.34,7397.0
2021-03-16 14:00:00,470.03,471.04,463.36,465.1,6420.0,470.03,471.04,463.36,465.1,6420.0
2021-03-16 14:30:00,464.5,467.17,463.47,466.39,5509.0,464.5,467.17,463.47,466.39,5509.0
2021-03-16 15:00:00,466.29,472.48,465.85,470.53,8244.0,466.29,472.48,465.85,470.53,8244.0
2021-03-16 15:30:00,471.06,473.09,468.55,468.9,32773.0,471.06,473.09,468.55,468.9,32773.0
2021-03-17 09:30:00,461.14,463.67,456.02,460.34,23877.0,461.14,463.67,456.02,460.34,23877.0
2021-03-17 10:00:00,459.68,462.92,458.53,458.53,17732.0,459.68,462.92,458.53,458.53,17732.0
2021-03-17 10:30:00,457.32,460.21,453.01,454.63,10404.0,457.32,460.21,453.01,454.63,10404.0
2021-03-17 11:00:00,454.94,458.55,452.51,458.55,10874.0,454.94,458.55,452.51,458.55,10874.0
2021-03-17 11:30:00,457.53,457.67,451.03,451.03,5379.0,457.53,457.67,451.03,451.03,5379.0
2021-03-17 12:00:00,450.99,453.5,448.45,453.34,21478.0,450.99,453.5,448.45,453.34,21478.0
2021-03-17 12:30:00,453.4,454.45,450.6,454.0,8561.0,453.4,454.45,450.6,454.0,8561.0
2021-03-17 13:00:00,452.78,457.76,452.68,457.48,13152.0,452.78,457.76,452.68,457.48,13152.0
2021-03-17 13:30:00,457.4,457.4,454.74,455.58,9272.0,457.4,457.4,454.74,455.58,9272.0
2021-03-17 14:00:00,456.19,470.38,456.19,464.94,29040.0,456.19,470.38,456.19,464.94,29040.0
2021-03-17 14:30:00,465.23,476.0,464.14,474.45,17008.0,465.23,476.0,464.14,474.45,17008.0
2021-03-17 15:00:00,476.38,480.0,473.56,474.31,44958.0,476.38,480.0,473.56,474.31,44958.0
2021-03-17 15:30:00,474.15,474.4,465.8,467.77,78597.0,474.15,474.4,465.8,467.77,78597.0
2021-03-18 09:30:00,458.08,458.44,448.74,455.86,17818.0,458.08,458.44,448.74,455.86,17818.0
2021-03-18 10:00:00,454.98,454.98,446.38,448.75,53141.0,454.98,454.98,446.38,448.75,53141.0
2021-03-18 10:30:00,448.14,450.37,444.76,448.2,46805.0,448.14,450.37,444.76,448.2,46805.0
2021-03-18 11:00:00,448.28,449.02,444.88,445.84,32802.0,448.28,449.02,444.88,445.84,32802.0
2021-03-18 11:30:00,445.92,447.42,444.17,444.17,35129.0,445.92,447.42,444.17,444.17,35129.0
2021-03-18 12:00:00,444.01,451.28,442.61,451.28,31941.0,444.01,451.28,442.61,451.28,31941.0
2021-03-18 12:30:00,451.24,451.29,442.34,442.74,24122.0,451.24,451.29,442.34,442.74,24122.0
2021-03-18 13:00:00,443.58,449.24,441.66,449.17,61076.0,443.58,449.24,441.66,449.17,61076.0
2021-03-18 13:30:00,448.47,451.61,447.43,451.61,16477.0,448.47,451.61,447.43,451.61,16477.0
2021-03-18 14:00:00,450.3,451.1,445.06,445.06,47529.0,450.3,451.1,445.06,445.06,47529.0
2021-03-18 14:30:00,445.01,445.75,438.03,439.36,20662.0,445.01,445.75,438.03,439.36,20662.0
2021-03-18 15:00:00,439.11,439.92,435.72,436.63,30867.0,439.11,439.92,435.72,436.63,30867.0
2021-03-18 15:30:00,436.64,437.3,428.01,430.28,113082.0,436.64,437.3,428.01,430.28,113082.0
2021-03-19 09:30:00,438.18,440.47,429.07,434.69,161381.0,438.18,440.47,429.07,434.69,161381.0
2021-03-19 10:00:00,433.65,445.73,430.0,445.73,23117.0,433.65,445.73,430.0,445.73,23117.0
2021-03-19 10:30:00,445.7,452.78,442.68,452.59,28198.0,445.7,452.78,442.68,452.59,28198.0
2021-03-19 11:00:00,452.07,454.97,446.23,447.45,18685.0,452.07,454.97,446.23,447.45,18685.0
2021-03-19 11:30:00,447.92,452.44,447.92,451.2,7772.0,447.92,452.44,447.92,451.2,7772.0
2021-03-19 12:00:00,452.22,453.0,450.19,452.08,7720.0,452.22,453.0,450.19,452.08,7720.0
2021-03-19 12:30:00,451.99,453.23,450.88,452.05,10168.0,451.99,453.23,450.88,452.05,10168.0
2021-03-19 13:00:00,451.58,452.38,449.08,452.38,9733.0,451.58,452.38,449.08,452.38,9733.0
2021-03-19 13:30:00,451.96,452.64,449.59,449.59,7429.0,451.96,452.64,449.59,449.59,7429.0
2021-03-19 14:00:00,450.05,452.0,448.96,451.39,12341.0,450.05,452.0,448.96,451.39,12341.0
2021-03-19 14:30:00,451.7,457.49,451.66,457.09,28013.0,451.7,457.49,451.66,457.09,28013.0
2021-03-19 15:00:00,456.98,456.98,447.92,449.24,23605.0,456.98,456.98,447.92,449.24,23605.0
2021-03-19 15:30:00,449.76,450.97,446.63,449.29,63932.0,449.76,450.97,446.63,449.29,63932.0
2021-03-22 09:30:00,449.1,461.97,449.1,460.19,35071.0,449.1,461.97,449.1,460.19,35071.0
2021-03-22 10:00:00,460.48,462.29,455.17,462.28,12502.0,460.48,462.29,455.17,462.28,12502.0
2021-03-22 10:30:00,461.82,462.09,457.36,457.95,8381.0,461.82,462.09,457.36,457.95,8381.0
2021-03-22 11:00:00,458.35,462.63,455.99,461.72,13028.0,458.35,462.63,455.99,461.72,13028.0
2021-03-22 11:30:00,462.97,462.97,459.43,459.48,13032.0,462.97,462.97,459.43,459.48,13032.0
2021-03-22 12:00:00,460.01,463.24,459.68,462.03,9873.0,460.01,463.24,459.68,462.03,9873.0
2021-03-22 12:30:00,462.01,462.01,459.45,461.25,9756.0,462.01,462.01,459.45,461.25,9756.0
2021-03-22 13:00:00,460.81,461.18,458.25,459.07,9864.0,460.81,461.18,458.25,459.07,9864.0
2021-03-22 13:30:00,459.25,463.12,459.16,462.14,5839.0,459.25,463.12,459.16,462.14,5839.0
2021-03-22 14:00:00,461.87,462.4,460.34,460.83,6708.0,461.87,462.4,460.34,460.83,6708.0
2021-03-22 14:30:00,462.23,462.54,461.55,462.32,5232.0,462.23,462.54,461.55,462.32,5232.0
2021-03-22 15:00:00,462.11,462.52,458.0,458.43,14277.0,462.11,462.52,458.0,458.43,14277.0
2021-03-22 15:30:00,458.64,461.05,458.02,459.01,48123.0,458.64,461.05,458.02,459.01,48123.0
2021-03-23 09:30:00,458.23,464.69,455.43,459.47,10757.0,458.23,464.69,455.43,459.47,10757.0
2021-03-23 10:00:00,459.76,464.29,458.6,462.47,8416.0,459.76,464.29,458.6,462.47,8416.0
2021-03-23 10:30:00,462.17,462.28,457.27,458.83,15848.0,462.17,462.28,457.27,458.83,15848.0
2021-03-23 11:00:00,458.66,459.0,455.05,455.86,17904.0,458.66,459.0,455.05,455.86,17904.0
2021-03-23 11:30:00,456.7,456.7,452.29,453.21,8009.0,456.7,456.7,452.29,453.21,8009.0
2021-03-23 12:00:00,453.76,455.53,452.19,453.69,7350.0,453.76,455.53,452.19,453.69,7350.0
2021-03-23 12:30:00,454.6,458.81,454.28,458.76,11105.0,454.6,458.81,454.28,458.76,11105.0
2021-03-23 13:00:00,458.25,461.13,457.14,458.53,8880.0,458.25,461.13,457.14,458.53,8880.0
2021-03-23 13:30:00,458.26,459.72,457.61,458.58,3032.0,458.26,459.72,457.61,458.58,3032.0
2021-03-23 14:00:00,459.72,461.57,459.72,461.16,4654.0,459.72,461.57,459.72,461.16,4654.0
2021-03-23 14:30:00,461.98,462.12,457.23,457.23,8038.0,461.98,462.12,457.23,457.23,8038.0
2021-03-23 15:00:00,456.08,459.48,456.08,457.07,16650.0,456.08,459.48,456.08,457.07,16650.0
2021-03-23 15:30:00,457.81,460.76,455.77,457.86,55981.0,457.81,460.76,455.77,457.86,55981.0
2021-03-24 09:30:00,458.0,458.2,447.98,447.98,22288.0,458.0,458.2,447.98,447.98,22288.0
2021-03-24 10:00:00,446.63,449.36,443.64,446.96,12924.0,446.63,449.36,443.64,446.96,12924.0
2021-03-24 10:30:00,446.52,454.72,446.23,453.78,11681.0,446.52,454.72,446.23,453.78,11681.0
2021-03-24 11:00:00,453.84,456.37,452.01,452.34,6297.0,453.84,456.37,452.01,452.34,6297.0
2021-03-24 11:30:00,452.28,454.65,449.64,450.44,14539.0,452.28,454.65,449.64,450.44,14539.0
2021-03-24 12:00:00,450.72,454.07,450.05,451.66,11363.0,450.72,454.07,450.05,451.66,11363.0
2021-03-24 12:30:00,451.6,451.6,446.84,448.52,8951.0,451.6,451.6,446.84,448.52,8951.0
2021-03-24 13:00:00,447.47,447.72,442.95,445.44,3684.0,447.47,447.72,442.95,445.44,3684.0
2021-03-24 13:30:00,445.43,448.66,444.92,448.44,4800.0,445.43,448.66,444.92,448.44,4800.0
2021-03-24 14:00:00,448.25,448.4,445.02,445.02,9742.0,448.25,448.4,445.02,445.02,9742.0
2021-03-24 14:30:00,443.58,445.42,442.19,443.47,15067.0,443.58,445.42,442.19,443.47,15067.0
2021-03-24 15:00:00,443.17,444.25,440.81,440.9,22177.0,443.17,444.25,440.81,440.9,22177.0
2021-03-24 15:30:00,441.15,441.15,435.17,438.04,70664.0,441.15,441.15,435.17,438.04,70664.0
2021-03-25 09:30:00,428.68,436.98,425.0,430.07,32318.0,428.68,436.98,425.0,430.07,32318.0
2021-03-25 10:00:00,429.13,435.37,427.5,427.5,21380.0,429.13,435.37,427.5,427.5,21380.0
2021-03-25 10:30:00,427.91,430.0,422.33,424.94,26845.0,427.91,430.0,422.33,424.94,26845.0
2021-03-25 11:00:00,424.6,427.25,421.52,427.24,15011.0,424.6,427.25,421.52,427.24,15011.0
2021-03-25 11:30:00,429.73,431.91,427.3,431.53,13690.0,429.73,431.91,427.3,431.53,13690.0
2021-03-25 12:00:00,431.7,437.46,431.19,437.46,17181.0,431.7,437.46,431.19,437.46,17181.0
2021-03-25 12:30:00,435.8,438.05,435.0,435.29,7525.0,435.8,438.05,435.0,435.29,7525.0
2021-03-25 13:00:00,435.0,438.92,432.02,435.15,13295.0,435.0,438.92,432.02,435.15,13295.0
2021-03-25 13:30:00,435.15,436.5,431.31,431.31,10719.0,435.15,436.5,431.31,431.31,10719.0
2021-03-25 14:00:00,431.8,433.16,429.57,430.75,13713.0,431.8,433.16,429.57,430.75,13713.0
2021-03-25 14:30:00,431.13,437.17,430.4,437.17,19777.0,431.13,437.17,430.4,437.17,19777.0
2021-03-25 15:00:00,437.53,439.16,435.42,438.3,19638.0,437.53,439.16,435.42,438.3,19638.0
2021-03-25 15:30:00,438.38,442.06,436.68,440.47,41918.0,438.38,442.06,436.68,440.47,41918.0
2021-03-26 09:30:00,443.78,448.99,442.31,446.84,6207.0,443.78,448.99,442.31,446.84,6207.0
2021-03-26 10:00:00,447.67,449.7,444.0,447.03,7798.0,447.67,449.7,444.0,447.03,7798.0
2021-03-26 10:30:00,447.52,450.78,444.42,444.55,6487.0,447.52,450.78,444.42,444.55,6487.0
2021-03-26 11:00:00,443.83,444.68,438.09,439.48,6357.0,443.83,444.68,438.09,439.48,6357.0
2021-03-26 11:30:00,439.65,443.3,439.12,441.51,8520.0,439.65,443.3,439.12,441.51,8520.0
2021-03-26 12:00:00,443.0,443.0,440.08,442.54,10976.0,443.0,443.0,440.08,442.54,10976.0
2021-03-26 12:30:00,442.09,443.93,440.34,440.34,4509.0,442.09,443.93,440.34,440.34,4509.0
2021-03-26 13:00:00,439.87,443.39,439.87,443.39,8463.0,439.87,443.39,439.87,443.39,8463.0
2021-03-26 13:30:00,443.76,443.81,437.79,438.07,3800.0,443.76,443.81,437.79,438.07,3800.0
2021-03-26 14:00:00,438.22,438.22,432.29,435.95,5758.0,438.22,438.22,432.29,435.95,5758.0
2021-03-26 14:30:00,436.2,436.26,429.73,435.24,10824.0,436.2,436.26,429.73,435.24,10824.0
2021-03-26 15:00:00,435.34,439.52,433.54,439.52,8854.0,435.34,439.52,433.54,439.52,8854.0
2021-03-26 15:30:00,440.44,441.46,436.89,439.63,58177.0,440.44,441.46,436.89,439.63,58177.0
2021-03-29 09:30:00,441.0,446.06,431.41,433.89,15319.0,441.0,446.06,431.41,433.89,15319.0
2021-03-29 10:00:00,432.99,434.69,427.43,427.43,15783.0,432.99,434.69,427.43,427.43,15783.0
2021-03-29 10:30:00,427.78,430.98,422.25,424.38,8513.0,427.78,430.98,422.25,424.38,8513.0
2021-03-29 11:00:00,422.66,424.77,422.22,422.5,9911.0,422.66,424.77,422.22,422.5,9911.0
2021-03-29 11:30:00,422.38,426.81,421.36,425.55,8539.0,422.38,426.81,421.36,425.55,8539.0
2021-03-29 12:00:00,427.07,428.52,425.14,428.52,15268.0,427.07,428.52,425.14,428.52,15268.0
2021-03-29 12:30:00,427.52,431.26,425.46,431.25,11619.0,427.52,431.26,425.46,431.25,11619.0
2021-03-29 13:00:00,431.75,432.09,426.46,426.46,13033.0,431.75,432.09,426.46,426.46,13033.0
2021-03-29 13:30:00,426.41,428.19,423.63,423.64,9027.0,426.41,428.19,423.63,423.64,9027.0
2021-03-29 14:00:00,423.95,424.83,422.13,424.21,6631.0,423.95,424.83,422.13,424.21,6631.0
2021-03-29 14:30:00,422.97,423.57,420.0,420.29,8599.0,422.97,423.57,420.0,420.29,8599.0
2021-03-29 15:00:00,421.35,424.47,421.21,423.39,10551.0,421.35,424.47,421.21,423.39,10551.0
2021-03-29 15:30:00,423.5,426.94,423.5,423.55,38403.0,423.5,426.94,423.5,423.55,38403.0
2021-03-30 09:30:00,421.77,421.77,415.42,419.26,16511.0,421.77,421.77,415.42,419.26,16511.0
2021-03-30 10:00:00,417.6,422.03,416.93,421.77,13127.0,417.6,422.03,416.93,421.77,13127.0
2021-03-30 10:30:00,421.68,431.62,421.67,431.04,12974.0,421.68,431.62,421.67,431.04,12974.0
2021-03-30 11:00:00,432.87,435.96,430.6,431.85,24588.0,432.87,435.96,430.6,431.85,24588.0
2021-03-30 11:30:00,431.5,435.67,428.92,430.23,18148.0,431.5,435.67,428.92,430.23,18148.0
2021-03-30 12:00:00,430.73,432.46,428.97,431.85,12994.0,430.73,432.46,428.97,431.85,12994.0
2021-03-30 12:30:00,431.79,434.38,431.79,432.71,7098.0,431.79,434.38,431.79,432.71,7098.0
2021-03-30 13:00:00,432.26,434.33,431.27,433.38,20614.0,432.26,434.33,431.27,433.38,20614.0
2021-03-30 13:30:00,433.37,433.8,431.68,433.11,15387.0,433.37,433.8,431.68,433.11,15387.0
2021-03-30 14:00:00,433.05,434.4,432.14,433.44,9862.0,433.05,434.4,432.14,433.44,9862.0
2021-03-30 14:30:00,433.39,436.79,433.39,436.54,13370.0,433.39,436.79,433.39,436.54,13370.0
2021-03-30 15:00:00,435.64,436.31,434.68,435.55,10545.0,435.64,436.31,434.68,435.55,10545.0
2021-03-30 15:30:00,435.86,438.41,434.58,436.26,33655.0,435.86,438.41,434.58,436.26,33655.0
2021-03-31 09:30:00,443.67,453.16,441.38,451.91,20216.0,443.67,453.16,441.38,451.91,20216.0
2021-03-31 10:00:00,453.5,459.57,450.76,458.89,19013.0,453.5,459.57,450.76,458.89,19013.0
2021-03-31 10:30:00,458.56,459.99,454.61,454.84,16526.0,458.56,459.99,454.61,454.84,16526.0
2021-03-31 11:00:00,455.19,458.27,452.56,457.62,20505.0,455.19,458.27,452.56,457.62,20505.0
2021-03-31 11:30:00,458.55,461.1,456.12,458.81,18327.0,458.55,461.1,456.12,458.81,18327.0
2021-03-31 12:00:00,459.29,460.44,457.22,459.16,18839.0,459.29,460.44,457.22,459.16,18839.0
2021-03-31 12:30:00,459.16,463.56,458.76,461.4,30426.0,459.16,463.56,458.76,461.4,30426.0
2021-03-31 13:00:00,461.98,469.37,460.58,464.21,44712.0,461.98,469.37,460.58,464.21,44712.0
2021-03-31 13:30:00,463.89,464.96,460.13,460.25,22060.0,463.89,464.96,460.13,460.25,22060.0
2021-03-31 14:00:00,460.78,464.05,458.99,461.85,21461.0,460.78,464.05,458.99,461.85,21461.0
2021-03-31 14:30:00,461.71,462.78,458.22,461.06,12072.0,461.71,462.78,458.22,461.06,12072.0
2021-03-31 15:00:00,462.08,466.61,455.6,456.13,25742.0,462.08,466.61,455.6,456.13,25742.0
2021-03-31 15:30:00,455.29,459.57,454.02,454.74,43631.0,455.29,459.57,454.02,454.74,43631.0
2021-04-01 09:30:00,465.17,488.15,463.35,487.0,65398.0,465.17,488.15,463.35,487.0,65398.0
2021-04-01 10:00:00,487.0,487.99,482.25,485.47,21563.0,487.0,487.99,482.25,485.47,21563.0
2021-04-01 10:30:00,485.49,487.16,482.0,484.64,43023.0,485.49,487.16,482.0,484.64,43023.0
2021-04-01 11:00:00,484.8,486.29,481.37,484.17,42463.0,484.8,486.29,481.37,484.17,42463.0
2021-04-01 11:30:00,484.02,487.03,483.77,484.88,26685.0,484.02,487.03,483.77,484.88,26685.0
2021-04-01 12:00:00,484.87,486.37,481.89,484.66,24065.0,484.87,486.37,481.89,484.66,24065.0
2021-04-01 12:30:00,484.14,486.62,481.66,485.68,38977.0,484.14,486.62,481.66,485.68,38977.0
2021-04-01 13:00:00,485.27,487.0,483.8,485.82,37480.0,485.27,487.0,483.8,485.82,37480.0
2021-04-01 13:30:00,485.44,487.91,485.1,486.09,37075.0,485.44,487.91,485.1,486.09,37075.0
2021-04-01 14:00:00,486.0,487.76,484.5,487.35,24942.0,486.0,487.76,484.5,487.35,24942.0
2021-04-01 14:30:00,487.35,488.42,486.45,486.45,16547.0,487.35,488.42,486.45,486.45,16547.0
2021-04-01 15:00:00,486.58,486.91,485.1,486.31,28096.0,486.58,486.91,485.1,486.31,28096.0
2021-04-01 15:30:00,486.98,487.29,485.37,485.57,84793.0,486.98,487.29,485.37,485.57,84793.0
2021-04-05 09:30:00,488.97,494.21,483.18,483.75,27416.0,488.97,494.21,483.18,483.75,27416.0
2021-04-05 10:00:00,482.75,483.59,478.29,479.63,11906.0,482.75,483.59,478.29,479.63,11906.0
2021-04-05 10:30:00,479.62,480.5,475.51,475.51,22040.0,479.62,480.5,475.51,475.51,22040.0
2021-04-05 11:00:00,475.95,476.07,471.55,474.91,9005.0,475.95,476.07,471.55,474.91,9005.0
2021-04-05 11:30:00,474.06,476.99,473.21,474.42,6301.0,474.06,476.99,473.21,474.42,6301.0
2021-04-05 12:00:00,474.95,475.91,470.81,470.99,13312.0,474.95,475.91,470.81,470.99,13312.0
2021-04-05 12:30:00,471.78,473.26,468.98,472.95,15216.0,471.78,473.26,468.98,472.95,15216.0
2021-04-05 13:00:00,473.11,474.7,472.37,473.08,11116.0,473.11,474.7,472.37,473.08,11116.0
2021-04-05 13:30:00,472.91,473.89,472.32,473.23,14480.0,472.91,473.89,472.32,473.23,14480.0
2021-04-05 14:00:00,473.62,476.21,472.74,475.79,15402.0,473.62,476.21,472.74,475.79,15402.0
2021-04-05 14:30:00,475.75,476.22,472.73,474.2,7171.0,475.75,476.22,472.73,474.2,7171.0
2021-04-05 15:00:00,473.83,474.59,472.15,473.63,12502.0,473.83,474.59,472.15,473.63,12502.0
2021-04-05 15:30:00,473.11,475.58,472.1,474.71,31837.0,473.11,475.58,472.1,474.71,31837.0
2021-04-06 09:30:00,468.6,481.43,468.6,481.43,14288.0,468.6,481.43,468.6,481.43,14288.0
2021-04-06 10:00:00,481.88,482.17,478.03,480.9,4172.0,481.88,482.17,478.03,480.9,4172.0
2021-04-06 10:30:00,481.84,485.61,481.0,483.51,10374.0,481.84,485.61,481.0,483.51,10374.0
2021-04-06 11:00:00,483.51,489.22,482.07,488.46,10141.0,483.51,489.22,482.07,488.46,10141.0
2021-04-06 11:30:00,488.1,490.39,487.0,489.75,11157.0,488.1,490.39,487.0,489.75,11157.0
2021-04-06 12:00:00,489.97,490.02,487.48,488.63,12962.0,489.97,490.02,487.48,488.63,12962.0
2021-04-06 12:30:00,488.68,493.77,488.68,492.94,5498.0,488.68,493.77,488.68,492.94,5498.0
2021-04-06 13:00:00,493.34,493.35,487.62,487.7,9474.0,493.34,493.35,487.62,487.7,9474.0
2021-04-06 13:30:00,487.34,490.49,487.33,490.24,21721.0,487.34,490.49,487.33,490.24,21721.0
2021-04-06 14:00:00,490.16,494.48,489.59,494.48,21519.0,490.16,494.48,489.59,494.48,21519.0
2021-04-06 14:30:00,494.39,495.29,491.82,494.96,16641.0,494.39,495.29,491.82,494.96,16641.0
2021-04-06 15:00:00,494.97,496.09,493.49,494.87,24157.0,494.97,496.09,493.49,494.87,24157.0
2021-04-06 15:30:00,495.47,496.0,489.81,489.81,61071.0,495.47,496.0,489.81,489.81,61071.0
2021-04-07 09:30:00,487.86,494.71,484.0,492.95,28855.0,487.86,494.71,484.0,492.95,28855.0
2021-04-07 10:00:00,491.53,495.0,491.35,494.99,14876.0,491.53,495.0,491.35,494.99,14876.0
2021-04-07 10:30:00,494.08,494.92,491.65,492.99,24318.0,494.08,494.92,491.65,492.99,24318.0
2021-04-07 11:00:00,492.52,493.0,483.8,483.8,8951.0,492.52,493.0,483.8,483.8,8951.0
2021-04-07 11:30:00,484.02,487.2,482.51,486.48,18735.0,484.02,487.2,482.51,486.48,18735.0
2021-04-07 12:00:00,487.03,488.0,485.9,487.71,9201.0,487.03,488.0,485.9,487.71,9201.0
2021-04-07 12:30:00,488.0,488.43,486.87,487.32,8375.0,488.0,488.43,486.87,487.32,8375.0
2021-04-07 13:00:00,486.47,488.09,486.39,486.65,3336.0,486.47,488.09,486.39,486.65,3336.0
2021-04-07 13:30:00,487.0,487.55,486.96,486.97,1100.0,487.0,487.55,486.96,486.97,1100.0
2021-04-07 14:00:00,487.47,489.07,487.1,488.73,2055.0,487.47,489.07,487.1,488.73,2055.0
2021-04-07 14:30:00,488.36,488.95,486.69,488.06,3741.0,488.36,488.95,486.69,488.06,3741.0
2021-04-07 15:00:00,488.51,488.85,486.64,486.64,4410.0,488.51,488.85,486.64,486.64,4410.0
2021-04-07 15:30:00,486.56,486.7,483.88,485.0,30416.0,486.56,486.7,483.88,485.0,30416.0
2021-04-08 09:30:00,499.0,508.25,493.95,502.69,45286.0,499.0,508.25,493.95,502.69,45286.0
2021-04-08 10:00:00,502.26,509.88,502.02,508.0,29260.0,502.26,509.88,502.02,508.0,29260.0
2021-04-08 10:30:00,508.2,510.36,507.38,507.91,26242.0,508.2,510.36,507.38,507.91,26242.0
2021-04-08 11:00:00,508.08,509.12,506.1,508.91,17601.0,508.08,509.12,506.1,508.91,17601.0
2021-04-08 11:30:00,509.56,515.85,509.43,513.63,23048.0,509.56,515.85,509.43,513.63,23048.0
2021-04-08 12:00:00,513.32,513.32,508.69,509.36,12325.0,513.32,513.32,508.69,509.36,12325.0
2021-04-08 12:30:00,509.09,509.24,504.67,506.67,6604.0,509.09,509.24,504.67,506.67,6604.0
2021-04-08 13:00:00,506.51,510.25,506.3,507.99,9727.0,506.51,510.25,506.3,507.99,9727.0
2021-04-08 13:30:00,508.68,512.19,508.67,511.24,16272.0,508.68,512.19,508.67,511.24,16272.0
2021-04-08 14:00:00,511.51,514.27,511.11,513.27,6707.0,511.51,514.27,511.11,513.27,6707.0
2021-04-08 14:30:00,513.29,513.78,511.53,512.37,11345.0,513.29,513.78,511.53,512.37,11345.0
2021-04-08 15:00:00,512.06,514.28,512.06,513.69,39014.0,512.06,514.28,512.06,513.69,39014.0
2021-04-08 15:30:00,513.69,516.82,513.38,514.17,59643.0,513.69,516.82,513.38,514.17,59643.0
2021-04-09 09:30:00,512.98,512.98,497.01,499.71,38850.0,512.98,512.98,497.01,499.71,38850.0
2021-04-09 10:00:00,500.12,503.34,499.27,501.54,33061.0,500.12,503.34,499.27,501.54,33061.0
2021-04-09 10:30:00,501.94,506.15,500.0,503.76,13809.0,501.94,506.15,500.0,503.76,13809.0
2021-04-09 11:00:00,503.85,509.05,503.4,507.34,6338.0,503.85,509.05,503.4,507.34,6338.0
2021-04-09 11:30:00,508.04,512.76,508.03,511.75,7424.0,508.04,512.76,508.03,511.75,7424.0
2021-04-09 12:00:00,511.59,515.78,510.37,514.84,14150.0,511.59,515.78,510.37,514.84,14150.0
2021-04-09 12:30:00,515.04,515.89,513.89,515.17,5401.0,515.04,515.89,513.89,515.17,5401.0
2021-04-09 13:00:00,516.4,516.76,515.0,516.76,5676.0,516.4,516.76,515.0,516.76,5676.0
2021-04-09 13:30:00,516.79,517.91,515.5,517.84,8255.0,516.79,517.91,515.5,517.84,8255.0
2021-04-09 14:00:00,517.1,517.54,513.7,513.71,6308.0,517.1,517.54,513.7,513.71,6308.0
2021-04-09 14:30:00,514.21,515.15,510.66,515.14,6519.0,514.21,515.15,510.66,515.14,6519.0
2021-04-09 15:00:00,515.22,515.22,513.6,514.13,7903.0,515.22,515.22,513.6,514.13,7903.0
2021-04-09 15:30:00,512.94,517.33,512.79,516.32,34846.0,512.94,517.33,512.79,516.32,34846.0
2021-04-12 09:30:00,516.0,520.99,511.59,512.49,52855.0,516.0,520.99,511.59,512.49,52855.0
2021-04-12 10:00:00,512.52,514.47,510.71,514.47,9642.0,512.52,514.47,510.71,514.47,9642.0
2021-04-12 10:30:00,513.17,517.74,512.41,516.68,5871.0,513.17,517.74,512.41,516.68,5871.0
2021-04-12 11:00:00,517.05,519.22,516.75,517.51,12579.0,517.05,519.22,516.75,517.51,12579.0
2021-04-12 11:30:00,517.51,517.76,515.98,516.01,8254.0,517.51,517.76,515.98,516.01,8254.0
2021-04-12 12:00:00,516.58,518.49,516.52,517.66,13097.0,516.58,518.49,516.52,517.66,13097.0
2021-04-12 12:30:00,518.0,519.37,517.42,519.02,9691.0,518.0,519.37,517.42,519.02,9691.0
2021-04-12 13:00:00,518.73,521.24,518.64,520.71,11891.0,518.73,521.24,518.64,520.71,11891.0
2021-04-12 13:30:00,520.2,520.22,518.13,519.07,9210.0,520.2,520.22,518.13,519.07,9210.0
2021-04-12 14:00:00,519.17,520.09,518.51,518.66,4100.0,519.17,520.09,518.51,518.66,4100.0
2021-04-12 14:30:00,519.01,519.03,517.7,517.72,4185.0,519.01,519.03,517.7,517.72,4185.0
2021-04-12 15:00:00,517.15,518.71,516.38,516.95,7659.0,517.15,518.71,516.38,516.95,7659.0
2021-04-12 15:30:00,517.34,521.07,516.84,520.82,36589.0,517.34,521.07,516.84,520.82,36589.0
2021-04-13 09:30:00,525.03,534.17,525.03,532.65,28356.0,525.03,534.17,525.03,532.65,28356.0
2021-04-13 10:00:00,532.78,534.34,523.2,527.23,25526.0,532.78,534.34,523.2,527.23,25526.0
2021-04-13 10:30:00,527.11,527.26,524.51,526.45,15166.0,527.11,527.26,524.51,526.45,15166.0
2021-04-13 11:00:00,527.61,527.67,523.83,524.07,24144.0,527.61,527.67,523.83,524.07,24144.0
2021-04-13 11:30:00,524.07,525.17,521.51,522.39,7717.0,524.07,525.17,521.51,522.39,7717.0
2021-04-13 12:00:00,522.63,524.4,522.48,522.97,10451.0,522.63,524.4,522.48,522.97,10451.0
2021-04-13 12:30:00,523.18,524.68,522.51,523.5,5390.0,523.18,524.68,522.51,523.5,5390.0
2021-04-13 13:00:00,523.48,525.58,523.22,525.57,7944.0,523.48,525.58,523.22,525.57,7944.0
2021-04-13 13:30:00,525.58,526.4,524.98,525.34,6628.0,525.58,526.4,524.98,525.34,6628.0
2021-04-13 14:00:00,525.53,525.57,523.64,524.35,10594.0,525.53,525.57,523.64,524.35,10594.0
2021-04-13 14:30:00,525.05,525.33,522.86,525.01,10239.0,525.05,525.33,522.86,525.01,10239.0
2021-04-13 15:00:00,525.62,527.47,524.15,525.52,19393.0,525.62,527.47,524.15,525.52,19393.0
2021-04-13 15:30:00,525.27,526.09,524.14,525.0,47027.0,525.27,526.09,524.14,525.0,47027.0
2021-04-14 09:30:00,527.5,541.64,526.77,539.52,42560.0,527.5,541.64,526.77,539.52,42560.0
2021-04-14 10:00:00,540.2,544.83,537.7,538.99,85862.0,540.2,544.83,537.7,538.99,85862.0
2021-04-14 10:30:00,539.91,541.99,531.4,531.4,57298.0,539.91,541.99,531.4,531.4,57298.0
2021-04-14 11:00:00,532.09,532.99,521.05,521.82,12309.0,532.09,532.99,521.05,521.82,12309.0
2021-04-14 11:30:00,521.87,524.45,520.18,522.98,10644.0,521.87,524.45,520.18,522.98,10644.0
2021-04-14 12:00:00,523.64,523.8,520.32,520.61,7717.0,523.64,523.8,520.32,520.61,7717.0
2021-04-14 12:30:00,520.66,522.61,520.62,520.89,7367.0,520.66,522.61,520.62,520.89,7367.0
2021-04-14 13:00:00,521.37,521.37,518.7,518.82,12682.0,521.37,521.37,518.7,518.82,12682.0
2021-04-14 13:30:00,518.39,519.62,515.89,515.89,11375.0,518.39,519.62,515.89,515.89,11375.0
2021-04-14 14:00:00,515.94,518.91,513.35,518.91,6875.0,515.94,518.91,513.35,518.91,6875.0
2021-04-14 14:30:00,517.74,517.74,511.97,512.37,9236.0,517.74,517.74,511.97,512.37,9236.0
2021-04-14 15:00:00,511.97,514.17,510.62,511.97,12299.0,511.97,514.17,510.62,511.97,12299.0
2021-04-14 15:30:00,511.93,513.91,506.38,508.73,75783.0,511.93,513.91,506.38,508.73,75783.0
2021-04-15 09:30:00,518.92,523.02,517.52,519.91,20729.0,518.92,523.02,517.52,519.91,20729.0
2021-04-15 10:00:00,519.51,523.97,517.86,523.96,51660.0,519.51,523.97,517.86,523.96,51660.0
2021-04-15 10:30:00,524.1,530.76,523.57,528.39,19686.0,524.1,530.76,523.57,528.39,19686.0
2021-04-15 11:00:00,528.46,530.15,524.16,524.16,59276.0,528.46,530.15,524.16,524.16,59276.0
2021-04-15 11:30:00,524.07,525.58,522.48,522.49,21513.0,524.07,525.58,522.48,522.49,21513.0
2021-04-15 12:00:00,523.62,524.65,522.94,524.25,11709.0,523.62,524.65,522.94,524.25,11709.0
2021-04-15 12:30:00,524.13,524.65,523.35,524.26,17805.0,524.13,524.65,523.35,524.26,17805.0
2021-04-15 13:00:00,524.5,524.69,522.77,523.34,8582.0,524.5,524.69,522.77,523.34,8582.0
2021-04-15 13:30:00,524.19,525.18,523.85,524.0,22368.0,524.19,525.18,523.85,524.0,22368.0
2021-04-15 14:00:00,524.13,527.2,523.94,525.58,11479.0,524.13,527.2,523.94,525.58,11479.0
2021-04-15 14:30:00,525.16,526.99,524.65,526.47,10866.0,525.16,526.99,524.65,526.47,10866.0
2021-04-15 15:00:00,526.59,527.73,524.85,525.05,12350.0,526.59,527.73,524.85,525.05,12350.0
2021-04-15 15:30:00,525.04,531.46,525.04,531.45,53524.0,525.04,531.46,525.04,531.45,53524.0
2021-04-16 09:30:00,533.54,534.98,520.0,522.31,15432.0,533.54,534.98,520.0,522.31,15432.0
2021-04-16 10:00:00,522.32,527.36,519.16,525.0,13652.0,522.32,527.36,519.16,525.0,13652.0
2021-04-16 10:30:00,525.12,525.13,520.24,522.49,20189.0,525.12,525.13,520.24,522.49,20189.0
2021-04-16 11:00:00,524.23,524.72,517.99,519.15,12038.0,524.23,524.72,517.99,519.15,12038.0
2021-04-16 11:30:00,518.6,522.26,518.45,522.26,8154.0,518.6,522.26,518.45,522.26,8154.0
2021-04-16 12:00:00,520.91,523.62,520.81,523.22,6500.0,520.91,523.62,520.81,523.22,6500.0
2021-04-16 12:30:00,523.22,523.45,520.61,521.61,7977.0,523.22,523.45,520.61,521.61,7977.0
2021-04-16 13:00:00,521.63,521.63,516.23,517.0,10202.0,521.63,521.63,516.23,517.0,10202.0
2021-04-16 13:30:00,516.68,518.5,516.2,516.55,8510.0,516.68,518.5,516.2,516.55,8510.0
2021-04-16 14:00:00,516.68,518.13,516.13,517.61,5715.0,516.68,518.13,516.13,517.61,5715.0
2021-04-16 14:30:00,517.13,519.18,516.22,517.93,14411.0,517.13,519.18,516.22,517.93,14411.0
2021-04-16 15:00:00,517.73,520.61,516.8,518.93,11225.0,517.73,520.61,516.8,518.93,11225.0
2021-04-16 15:30:00,518.98,521.57,517.63,521.57,34254.0,518.98,521.57,517.63,521.57,34254.0
2021-04-19 09:30:00,515.67,524.33,513.72,518.14,20871.0,515.67,524.33,513.72,518.14,20871.0
2021-04-19 10:00:00,517.25,519.11,510.78,510.8,15099.0,517.25,519.11,510.78,510.8,15099.0
2021-04-19 10:30:00,511.09,514.32,507.22,513.15,8605.0,511.09,514.32,507.22,513.15,8605.0
2021-04-19 11:00:00,513.07,514.4,512.12,513.06,11503.0,513.07,514.4,512.12,513.06,11503.0
2021-04-19 11:30:00,512.95,513.97,509.52,511.42,12543.0,512.95,513.97,509.52,511.42,12543.0
2021-04-19 12:00:00,511.26,513.56,509.67,509.78,16600.0,511.26,513.56,509.67,509.78,16600.0
2021-04-19 12:30:00,510.42,512.09,508.85,511.86,4952.0,510.42,512.09,508.85,511.86,4952.0
2021-04-19 13:00:00,511.1,516.22,510.63,511.0,8009.0,511.1,516.22,510.63,511.0,8009.0
2021-04-19 13:30:00,510.02,513.03,510.02,512.49,4950.0,510.02,513.03,510.02,512.49,4950.0
2021-04-19 14:00:00,512.12,512.59,509.84,511.87,4933.0,512.12,512.59,509.84,511.87,4933.0
2021-04-19 14:30:00,511.72,511.92,509.12,509.13,6183.0,511.72,511.92,509.12,509.13,6183.0
2021-04-19 15:00:00,509.42,509.64,506.55,507.55,13717.0,509.42,509.64,506.55,507.55,13717.0
2021-04-19 15:30:00,507.5,509.86,506.2,509.29,26415.0,507.5,509.86,506.2,509.29,26415.0
2021-04-20 09:30:00,502.2,511.59,500.01,504.41,29449.0,502.2,511.59,500.01,504.41,29449.0
2021-04-20 10:00:00,505.31,509.1,503.08,506.0,11892.0,505.31,509.1,503.08,506.0,11892.0
2021-04-20 10:30:00,505.57,508.2,498.82,499.7,10926.0,505.57,508.2,498.82,499.7,10926.0
2021-04-20 11:00:00,499.57,501.93,495.74,497.4,6853.0,499.57,501.93,495.74,497.4,6853.0
2021-04-20 11:30:00,496.39,501.69,495.96,499.76,15182.0,496.39,501.69,495.96,499.76,15182.0
2021-04-20 12:00:00,500.27,501.0,497.82,497.83,15139.0,500.27,501.0,497.82,497.83,15139.0
2021-04-20 12:30:00,497.58,498.78,496.46,498.41,17935.0,497.58,498.78,496.46,498.41,17935.0
2021-04-20 13:00:00,496.99,498.34,493.28,494.5,8213.0,496.99,498.34,493.28,494.5,8213.0
2021-04-20 13:30:00,494.59,497.57,494.59,496.53,5280.0,494.59,497.57,494.59,496.53,5280.0
2021-04-20 14:00:00,496.53,496.95,494.73,495.38,7888.0,496.53,496.95,494.73,495.38,7888.0
2021-04-20 14:30:00,494.39,495.42,493.79,493.87,8095.0,494.39,495.42,493.79,493.87,8095.0
2021-04-20 15:00:00,493.87,497.23,493.87,496.43,10380.0,493.87,497.23,493.87,496.43,10380.0
2021-04-20 15:30:00,496.83,499.23,496.14,498.2,35960.0,496.83,499.23,496.14,498.2,35960.0
2021-04-21 09:30:00,495.21,502.95,491.08,501.75,11153.0,495.21,502.95,491.08,501.75,11153.0
2021-04-21 10:00:00,501.93,505.42,499.26,505.42,33587.0,501.93,505.42,499.26,505.42,33587.0
2021-04-21 10:30:00,505.42,511.45,503.26,511.38,12237.0,505.42,511.45,503.26,511.38,12237.0
2021-04-21 11:00:00,509.39,516.52,509.33,513.37,11745.0,509.39,516.52,509.33,513.37,11745.0
2021-04-21 11:30:00,513.23,516.02,512.69,514.36,5410.0,513.23,516.02,512.69,514.36,5410.0
2021-04-21 12:00:00,513.87,514.99,513.09,513.74,5213.0,513.87,514.99,513.09,513.74,5213.0
2021-04-21 12:30:00,514.04,515.8,513.05,515.44,15477.0,514.04,515.8,513.05,515.44,15477.0
2021-04-21 13:00:00,516.29,516.35,513.05,514.88,10887.0,516.29,516.35,513.05,514.88,10887.0
2021-04-21 13:30:00,514.96,514.96,510.59,510.6,17119.0,514.96,514.96,510.59,510.6,17119.0
2021-04-21 14:00:00,510.34,510.82,505.27,506.0,6705.0,510.34,510.82,505.27,506.0,6705.0
2021-04-21 14:30:00,505.89,506.41,503.23,503.87,8683.0,505.89,506.41,503.23,503.87,8683.0
2021-04-21 15:00:00,503.96,504.39,503.08,504.04,10211.0,503.96,504.39,503.08,504.04,10211.0
2021-04-21 15:30:00,504.17,507.32,503.75,506.85,43465.0,504.17,507.32,503.75,506.85,43465.0
2021-04-22 09:30:00,512.01,520.84,512.01,520.84,14648.0,512.01,520.84,512.01,520.84,14648.0
2021-04-22 10:00:00,519.48,525.0,518.21,524.03,11204.0,519.48,525.0,518.21,524.03,11204.0
2021-04-22 10:30:00,523.99,526.97,522.18,523.38,14674.0,523.99,526.97,522.18,523.38,14674.0
2021-04-22 11:00:00,523.4,526.75,523.06,525.23,12584.0,523.4,526.75,523.06,525.23,12584.0
2021-04-22 11:30:00,525.55,527.6,525.16,526.81,17897.0,525.55,527.6,525.16,526.81,17897.0
2021-04-22 12:00:00,527.61,529.22,525.48,528.63,14869.0,527.61,529.22,525.48,528.63,14869.0
2021-04-22 12:30:00,529.47,530.31,529.18,529.7,9585.0,529.47,530.31,529.18,529.7,9585.0
2021-04-22 13:00:00,529.7,531.0,525.83,531.0,29142.0,529.7,531.0,525.83,531.0,29142.0
2021-04-22 13:30:00,530.21,530.21,521.81,523.01,21296.0,530.21,530.21,521.81,523.01,21296.0
2021-04-22 14:00:00,523.0,526.84,522.31,526.84,15706.0,523.0,526.84,522.31,526.84,15706.0
2021-04-22 14:30:00,527.38,532.0,526.65,531.24,16731.0,527.38,532.0,526.65,531.24,16731.0
2021-04-22 15:00:00,531.63,533.27,528.03,530.63,57449.0,531.63,533.27,528.03,530.63,57449.0
2021-04-22 15:30:00,530.54,534.74,530.37,534.17,114566.0,530.54,534.74,530.37,534.17,114566.0
2021-04-23 09:30:00,538.89,549.05,535.0,547.76,60924.0,538.89,549.05,535.0,547.76,60924.0
2021-04-23 10:00:00,547.84,554.97,547.84,549.81,42641.0,547.84,554.97,547.84,549.81,42641.0
2021-04-23 10:30:00,550.5,554.0,548.86,549.6,57925.0,550.5,554.0,548.86,549.6,57925.0
2021-04-23 11:00:00,549.33,560.44,549.33,559.03,24621.0,549.33,560.44,549.33,559.03,24621.0
2021-04-23 11:30:00,558.55,558.55,553.52,553.73,29667.0,558.55,558.55,553.52,553.73,29667.0
2021-04-23 12:00:00,553.9,558.3,553.9,557.09,20641.0,553.9,558.3,553.9,557.09,20641.0
2021-04-23 12:30:00,557.09,559.16,551.89,554.88,48610.0,557.09,559.16,551.89,554.88,48610.0
2021-04-23 13:00:00,554.9,557.63,553.1,557.38,21761.0,554.9,557.63,553.1,557.38,21761.0
2021-04-23 13:30:00,557.29,559.3,556.31,558.73,9939.0,557.29,559.3,556.31,558.73,9939.0
2021-04-23 14:00:00,558.9,561.41,558.18,560.56,20263.0,558.9,561.41,558.18,560.56,20263.0
2021-04-23 14:30:00,560.57,562.38,559.89,561.87,21597.0,560.57,562.38,559.89,561.87,21597.0
2021-04-23 15:00:00,561.71,563.99,561.12,563.04,36599.0,561.71,563.99,561.12,563.04,36599.0
2021-04-23 15:30:00,563.11,564.94,561.97,564.64,179262.0,563.11,564.94,561.97,564.64,179262.0
2021-04-26 09:30:00,562.36,571.26,552.56,557.63,94462.0,562.36,571.26,552.56,557.63,94462.0
2021-04-26 10:00:00,557.06,560.98,554.66,560.15,28883.0,557.06,560.98,554.66,560.15,28883.0
2021-04-26 10:30:00,560.62,563.83,559.89,561.0,32957.0,560.62,563.83,559.89,561.0,32957.0
2021-04-26 11:00:00,561.49,569.94,561.49,567.36,12187.0,561.49,569.94,561.49,567.36,12187.0
2021-04-26 11:30:00,569.61,569.61,565.49,567.58,4905.0,569.61,569.61,565.49,567.58,4905.0
2021-04-26 12:00:00,568.33,568.92,563.94,567.26,33504.0,568.33,568.92,563.94,567.26,33504.0
2021-04-26 12:30:00,567.26,570.53,567.16,568.39,17000.0,567.26,570.53,567.16,568.39,17000.0
2021-04-26 13:00:00,568.19,570.49,566.87,569.82,23306.0,568.19,570.49,566.87,569.82,23306.0
2021-04-26 13:30:00,570.42,574.5,570.12,573.88,21379.0,570.42,574.5,570.12,573.88,21379.0
2021-04-26 14:00:00,573.96,574.49,572.05,573.48,6220.0,573.96,574.49,572.05,573.48,6220.0
2021-04-26 14:30:00,573.19,574.17,572.14,572.35,15537.0,573.19,574.17,572.14,572.35,15537.0
2021-04-26 15:00:00,572.43,573.27,570.4,571.74,22670.0,572.43,573.27,570.4,571.74,22670.0
2021-04-26 15:30:00,571.33,573.46,569.23,573.41,31505.0,571.33,573.46,569.23,573.41,31505.0
2021-04-27 09:30:00,574.83,574.83,561.41,564.0,14213.0,574.83,574.83,561.41,564.0,14213.0
2021-04-27 10:00:00,564.13,567.21,562.0,565.43,16036.0,564.13,567.21,562.0,565.43,16036.0
2021-04-27 10:30:00,566.21,567.27,564.87,564.96,24623.0,566.21,567.27,564.87,564.96,24623.0
2021-04-27 11:00:00,564.96,566.07,563.58,564.85,18052.0,564.96,566.07,563.58,564.85,18052.0
2021-04-27 11:30:00,564.9,565.27,563.03,563.64,8113.0,564.9,565.27,563.03,563.64,8113.0
2021-04-27 12:00:00,563.64,565.91,563.34,563.49,8107.0,563.64,565.91,563.34,563.49,8107.0
2021-04-27 12:30:00,562.96,565.0,562.56,563.57,7046.0,562.96,565.0,562.56,563.57,7046.0
2021-04-27 13:00:00,563.63,565.06,563.5,565.01,5410.0,563.63,565.06,563.5,565.01,5410.0
2021-04-27 13:30:00,564.6,565.05,562.6,563.99,7301.0,564.6,565.05,562.6,563.99,7301.0
2021-04-27 14:00:00,563.22,565.0,562.61,564.0,7177.0,563.22,565.0,562.61,564.0,7177.0
2021-04-27 14:30:00,564.34,564.39,563.11,563.55,7730.0,564.34,564.39,563.11,563.55,7730.0
2021-04-27 15:00:00,563.63,565.33,562.0,563.52,12479.0,563.63,565.33,562.0,563.52,12479.0
2021-04-27 15:30:00,563.06,564.25,562.14,564.13,36737.0,563.06,564.25,562.14,564.13,36737.0
2021-04-28 09:30:00,558.8,558.8,548.2,557.62,26407.0,558.8,558.8,548.2,557.62,26407.0
2021-04-28 10:00:00,557.45,563.36,557.12,559.58,14097.0,557.45,563.36,557.12,559.58,14097.0
2021-04-28 10:30:00,558.78,560.47,557.44,559.88,7739.0,558.78,560.47,557.44,559.88,7739.0
2021-04-28 11:00:00,560.45,561.21,554.77,558.73,30526.0,560.45,561.21,554.77,558.73,30526.0
2021-04-28 11:30:00,559.2,561.3,557.12,558.45,18862.0,559.2,561.3,557.12,558.45,18862.0
2021-04-28 12:00:00,558.33,560.42,557.74,560.42,8637.0,558.33,560.42,557.74,560.42,8637.0
2021-04-28 12:30:00,560.81,561.83,559.71,560.37,9260.0,560.81,561.83,559.71,560.37,9260.0
2021-04-28 13:00:00,560.01,562.82,559.81,561.83,5828.0,560.01,562.82,559.81,561.83,5828.0
2021-04-28 13:30:00,562.44,562.6,559.55,559.55,6159.0,562.44,562.6,559.55,559.55,6159.0
2021-04-28 14:00:00,559.3,560.57,558.08,559.17,4181.0,559.3,560.57,558.08,559.17,4181.0
2021-04-28 14:30:00,558.99,561.56,557.12,560.92,7827.0,558.99,561.56,557.12,560.92,7827.0
2021-04-28 15:00:00,561.26,561.59,557.89,559.06,8050.0,561.26,561.59,557.89,559.06,8050.0
2021-04-28 15:30:00,558.43,560.92,555.9,556.9,26041.0,558.43,560.92,555.9,556.9,26041.0
2021-04-29 09:30:00,564.18,564.18,547.23,547.79,27965.0,564.18,564.18,547.23,547.79,27965.0
2021-04-29 10:00:00,547.66,550.57,542.0,544.66,27058.0,547.66,550.57,542.0,544.66,27058.0
2021-04-29 10:30:00,545.0,545.0,537.27,544.44,22486.0,545.0,545.0,537.27,544.44,22486.0
2021-04-29 11:00:00,544.71,546.07,538.39,540.19,10912.0,544.71,546.07,538.39,540.19,10912.0
2021-04-29 11:30:00,540.58,540.79,536.37,536.37,11463.0,540.58,540.79,536.37,536.37,11463.0
2021-04-29 12:00:00,535.82,535.82,531.58,533.1,24841.0,535.82,535.82,531.58,533.1,24841.0
2021-04-29 12:30:00,532.97,538.59,531.5,536.77,11186.0,532.97,538.59,531.5,536.77,11186.0
2021-04-29 13:00:00,537.0,538.97,536.17,538.97,11430.0,537.0,538.97,536.17,538.97,11430.0
2021-04-29 13:30:00,538.31,541.03,538.31,539.6,8313.0,538.31,541.03,538.31,539.6,8313.0
2021-04-29 14:00:00,540.07,540.77,538.78,539.25,13224.0,540.07,540.77,538.78,539.25,13224.0
2021-04-29 14:30:00,539.18,541.51,535.85,541.51,15564.0,539.18,541.51,535.85,541.51,15564.0
2021-04-29 15:00:00,542.52,542.77,537.69,538.18,17856.0,542.52,542.77,537.69,538.18,17856.0
2021-04-29 15:30:00,538.54,541.68,538.1,540.67,33484.0,538.54,541.68,538.1,540.67,33484.0
2021-04-30 09:30:00,534.22,549.43,532.34,548.87,14392.0,534.22,549.43,532.34,548.87,14392.0
2021-04-30 10:00:00,549.01,550.63,545.0,547.8,10861.0,549.01,550.63,545.0,547.8,10861.0
2021-04-30 10:30:00,546.64,549.27,534.56,534.56,23465.0,546.64,549.27,534.56,534.56,23465.0
2021-04-30 11:00:00,535.59,535.99,532.0,532.63,11115.0,535.59,535.99,532.0,532.63,11115.0
2021-04-30 11:30:00,531.88,537.22,531.88,533.95,16719.0,531.88,537.22,531.88,533.95,16719.0
2021-04-30 12:00:00,535.57,539.11,533.95,536.15,9498.0,535.57,539.11,533.95,536.15,9498.0
2021-04-30 12:30:00,536.2,537.18,532.58,533.06,11512.0,536.2,537.18,532.58,533.06,11512.0
2021-04-30 13:00:00,533.49,535.24,531.75,531.75,9052.0,533.49,535.24,531.75,531.75,9052.0
2021-04-30 13:30:00,531.51,532.61,527.49,528.02,15457.0,531.51,532.61,527.49,528.02,15457.0
2021-04-30 14:00:00,528.75,529.43,525.48,529.43,21483.0,528.75,529.43,525.48,529.43,21483.0
2021-04-30 14:30:00,529.0,530.45,525.15,525.49,18639.0,529.0,530.45,525.15,525.49,18639.0
2021-04-30 15:00:00,525.94,532.41,525.15,528.56,26209.0,525.94,532.41,525.15,528.56,26209.0
2021-04-30 15:30:00,528.6,530.49,525.72,526.45,55535.0,528.6,530.49,525.72,526.45,55535.0
2021-05-03 09:30:00,537.32,537.32,525.33,525.53,54679.0,537.32,537.32,525.33,525.53,54679.0
2021-05-03 10:00:00,525.0,539.98,524.21,533.93,15033.0,525.0,539.98,524.21,533.93,15033.0
2021-05-03 10:30:00,533.55,533.55,524.95,525.48,9493.0,533.55,533.55,524.95,525.48,9493.0
2021-05-03 11:00:00,525.11,527.96,518.02,521.51,55105.0,525.11,527.96,518.02,521.51,55105.0
2021-05-03 11:30:00,521.82,523.18,520.0,521.85,9199.0,521.82,523.18,520.0,521.85,9199.0
2021-05-03 12:00:00,520.94,523.19,519.5,519.5,5030.0,520.94,523.19,519.5,519.5,5030.0
2021-05-03 12:30:00,519.75,520.0,515.65,515.65,2276.0,519.75,520.0,515.65,515.65,2276.0
2021-05-03 13:00:00,517.01,519.97,515.35,515.36,15056.0,517.01,519.97,515.35,515.36,15056.0
2021-05-03 13:30:00,515.08,517.26,513.98,517.25,9579.0,515.08,517.26,513.98,517.25,9579.0
2021-05-03 14:00:00,516.79,519.0,516.48,518.78,18702.0,516.79,519.0,516.48,518.78,18702.0
2021-05-03 14:30:00,518.92,521.08,518.12,520.97,14547.0,518.92,521.08,518.12,520.97,14547.0
2021-05-03 15:00:00,520.27,522.7,519.64,522.7,20320.0,520.27,522.7,519.64,522.7,20320.0
2021-05-03 15:30:00,522.0,524.92,520.2,520.95,54947.0,522.0,524.92,520.2,520.95,54947.0
2021-05-04 09:30:00,507.94,510.03,492.62,494.3,47190.0,507.94,510.03,492.62,494.3,47190.0
2021-05-04 10:00:00,494.02,502.24,491.19,502.24,55560.0,494.02,502.24,491.19,502.24,55560.0
2021-05-04 10:30:00,500.54,504.0,496.64,496.7,39262.0,500.54,504.0,496.64,496.7,39262.0
2021-05-04 11:00:00,495.5,499.05,484.73,485.04,32073.0,495.5,499.05,484.73,485.04,32073.0
2021-05-04 11:30:00,484.7,487.95,480.71,487.44,26036.0,484.7,487.95,480.71,487.44,26036.0
2021-05-04 12:00:00,487.44,492.82,480.01,481.5,41004.0,487.44,492.82,480.01,481.5,41004.0
2021-05-04 12:30:00,482.7,488.88,480.36,486.84,31884.0,482.7,488.88,480.36,486.84,31884.0
2021-05-04 13:00:00,486.58,491.82,485.86,489.98,15953.0,486.58,491.82,485.86,489.98,15953.0
2021-05-04 13:30:00,490.7,493.36,489.87,492.12,9678.0,490.7,493.36,489.87,492.12,9678.0
2021-05-04 14:00:00,492.17,494.09,489.38,492.58,33069.0,492.17,494.09,489.38,492.58,33069.0
2021-05-04 14:30:00,493.86,493.86,491.86,492.71,9006.0,493.86,493.86,491.86,492.71,9006.0
2021-05-04 15:00:00,491.81,494.0,490.72,492.13,14861.0,491.81,494.0,490.72,492.13,14861.0
2021-05-04 15:30:00,491.94,499.8,490.37,499.34,85150.0,491.94,499.8,490.37,499.34,85150.0
2021-05-05 09:30:00,507.78,519.77,505.69,515.39,59861.0,507.78,519.77,505.69,515.39,59861.0
2021-05-05 10:00:00,514.86,516.76,504.92,505.01,58006.0,514.86,516.76,504.92,505.01,58006.0
2021-05-05 10:30:00,506.0,512.74,505.78,512.73,9641.0,506.0,512.74,505.78,512.73,9641.0
2021-05-05 11:00:00,514.44,517.0,512.25,515.22,9080.0,514.44,517.0,512.25,515.22,9080.0
2021-05-05 11:30:00,514.57,516.51,513.67,516.51,9089.0,514.57,516.51,513.67,516.51,9089.0
2021-05-05 12:00:00,515.58,516.36,508.06,508.73,11568.0,515.58,516.36,508.06,508.73,11568.0
2021-05-05 12:30:00,509.11,510.33,505.0,507.77,9983.0,509.11,510.33,505.0,507.77,9983.0
2021-05-05 13:00:00,506.66,506.67,501.73,504.66,12451.0,506.66,506.67,501.73,504.66,12451.0
2021-05-05 13:30:00,504.29,508.15,502.3,507.35,13785.0,504.29,508.15,502.3,507.35,13785.0
2021-05-05 14:00:00,507.36,507.72,503.4,506.45,18684.0,507.36,507.72,503.4,506.45,18684.0
2021-05-05 14:30:00,506.97,508.82,501.33,501.34,21635.0,506.97,508.82,501.33,501.34,21635.0
2021-05-05 15:00:00,502.4,503.03,497.44,500.88,22123.0,502.4,503.03,497.44,500.88,22123.0
2021-05-05 15:30:00,500.25,506.37,497.83,505.19,77454.0,500.25,506.37,497.83,505.19,77454.0
2021-05-06 09:30:00,505.5,514.97,491.62,497.75,177974.0,505.5,514.97,491.62,497.75,177974.0
2021-05-06 10:00:00,496.0,499.3,475.49,481.28,109375.0,496.0,499.3,475.49,481.28,109375.0
2021-05-06 10:30:00,480.96,500.16,476.02,491.88,105018.0,480.96,500.16,476.02,491.88,105018.0
2021-05-06 11:00:00,491.54,494.38,485.83,490.67,65748.0,491.54,494.38,485.83,490.67,65748.0
2021-05-06 11:30:00,490.04,492.71,481.84,488.0,55257.0,490.04,492.71,481.84,488.0,55257.0
2021-05-06 12:00:00,487.81,489.15,483.68,488.5,48730.0,487.81,489.15,483.68,488.5,48730.0
2021-05-06 12:30:00,488.56,489.1,483.45,485.61,36387.0,488.56,489.1,483.45,485.61,36387.0
2021-05-06 13:00:00,485.14,487.5,483.13,484.14,34401.0,485.14,487.5,483.13,484.14,34401.0
2021-05-06 13:30:00,484.2,484.75,475.24,481.15,56646.0,484.2,484.75,475.24,481.15,56646.0
2021-05-06 14:00:00,482.0,488.61,481.75,484.99,28851.0,482.0,488.61,481.75,484.99,28851.0
2021-05-06 14:30:00,484.99,492.65,484.31,485.3,59306.0,484.99,492.65,484.31,485.3,59306.0
2021-05-06 15:00:00,484.01,488.11,478.96,487.1,54259.0,484.01,488.11,478.96,487.1,54259.0
2021-05-06 15:30:00,487.09,491.47,482.81,490.42,166563.0,487.09,491.47,482.81,490.42,166563.0
2021-05-07 09:30:00,506.43,518.26,505.01,512.27,110032.0,506.43,518.26,505.01,512.27,110032.0
2021-05-07 10:00:00,511.64,518.2,509.23,512.35,74472.0,511.64,518.2,509.23,512.35,74472.0
2021-05-07 10:30:00,512.69,516.27,512.06,513.37,32352.0,512.69,516.27,512.06,513.37,32352.0
2021-05-07 11:00:00,513.36,513.36,510.47,510.48,20264.0,513.36,513.36,510.47,510.48,20264.0
2021-05-07 11:30:00,510.44,512.06,508.66,511.45,37027.0,510.44,512.06,508.66,511.45,37027.0
2021-05-07 12:00:00,511.27,513.84,510.0,511.45,28176.0,511.27,513.84,510.0,511.45,28176.0
2021-05-07 12:30:00,510.99,512.18,505.94,507.67,27720.0,510.99,512.18,505.94,507.67,27720.0
2021-05-07 13:00:00,507.88,507.93,501.29,501.67,17119.0,507.88,507.93,501.29,501.67,17119.0
2021-05-07 13:30:00,501.42,503.82,497.31,497.5,20100.0,501.42,503.82,497.31,497.5,20100.0
2021-05-07 14:00:00,497.3,500.22,496.23,497.8,27827.0,497.3,500.22,496.23,497.8,27827.0
2021-05-07 14:30:00,497.74,502.12,497.05,501.6,46534.0,497.74,502.12,497.05,501.6,46534.0
2021-05-07 15:00:00,501.64,506.17,501.64,503.78,27220.0,501.64,506.17,501.64,503.78,27220.0
2021-05-07 15:30:00,504.29,511.28,501.12,508.03,223151.0,504.29,511.28,501.12,508.03,223151.0
2021-05-10 09:30:00,505.0,505.0,476.4,479.03,39973.0,505.0,505.0,476.4,479.03,39973.0
2021-05-10 10:00:00,480.45,491.81,477.23,489.99,73586.0,480.45,491.81,477.23,489.99,73586.0
2021-05-10 10:30:00,489.7,491.82,485.5,486.97,52246.0,489.7,491.82,485.5,486.97,52246.0
2021-05-10 11:00:00,487.39,489.58,484.01,487.56,44767.0,487.39,489.58,484.01,487.56,44767.0
2021-05-10 11:30:00,487.47,493.09,487.02,493.09,23639.0,487.47,493.09,487.02,493.09,23639.0
2021-05-10 12:00:00,494.09,494.7,490.33,490.75,11907.0,494.09,494.7,490.33,490.75,11907.0
2021-05-10 12:30:00,491.25,497.48,491.04,497.06,25098.0,491.25,497.48,491.04,497.06,25098.0
2021-05-10 13:00:00,497.21,502.23,497.21,500.89,43749.0,497.21,502.23,497.21,500.89,43749.0
2021-05-10 13:30:00,500.51,503.07,498.31,500.81,47323.0,500.51,503.07,498.31,500.81,47323.0
2021-05-10 14:00:00,500.81,500.81,490.85,491.28,23064.0,500.81,500.81,490.85,491.28,23064.0
2021-05-10 14:30:00,491.05,494.54,489.5,490.72,13606.0,491.05,494.54,489.5,490.72,13606.0
2021-05-10 15:00:00,491.34,494.36,489.95,491.25,27862.0,491.34,494.36,489.95,491.25,27862.0
2021-05-10 15:30:00,491.51,491.7,485.52,485.53,83586.0,491.51,491.7,485.52,485.53,83586.0
2021-05-11 09:30:00,471.07,490.41,470.0,490.41,50932.0,471.07,490.41,470.0,490.41,50932.0
2021-05-11 10:00:00,489.13,492.51,482.98,484.83,23865.0,489.13,492.51,482.98,484.83,23865.0
2021-05-11 10:30:00,483.15,492.8,482.28,489.25,36828.0,483.15,492.8,482.28,489.25,36828.0
2021-05-11 11:00:00,488.79,503.32,487.26,502.58,18466.0,488.79,503.32,487.26,502.58,18466.0
2021-05-11 11:30:00,503.34,507.73,501.27,505.33,9976.0,503.34,507.73,501.27,505.33,9976.0
2021-05-11 12:00:00,505.37,507.27,503.16,503.64,12231.0,505.37,507.27,503.16,503.64,12231.0
2021-05-11 12:30:00,503.38,507.23,502.05,506.81,26619.0,503.38,507.23,502.05,506.81,26619.0
2021-05-11 13:00:00,506.17,516.23,506.17,514.84,22620.0,506.17,516.23,506.17,514.84,22620.0
2021-05-11 13:30:00,514.25,514.25,505.75,506.55,18094.0,514.25,514.25,505.75,506.55,18094.0
2021-05-11 14:00:00,506.72,512.52,502.85,512.52,25566.0,506.72,512.52,502.85,512.52,25566.0
2021-05-11 14:30:00,511.27,511.72,506.73,509.12,12115.0,511.27,511.72,506.73,509.12,12115.0
2021-05-11 15:00:00,507.96,510.14,505.56,507.77,13067.0,507.96,510.14,505.56,507.77,13067.0
2021-05-11 15:30:00,508.05,508.25,504.14,506.98,28322.0,508.05,508.25,504.14,506.98,28322.0
2021-05-12 09:30:00,494.99,497.64,486.35,487.37,17637.0,494.99,497.64,486.35,487.37,17637.0
2021-05-12 10:00:00,485.48,490.41,482.0,485.62,14026.0,485.48,490.41,482.0,485.62,14026.0
2021-05-12 10:30:00,486.63,486.63,481.13,482.1,73902.0,486.63,486.63,481.13,482.1,73902.0
2021-05-12 11:00:00,482.0,488.3,481.77,483.36,12083.0,482.0,488.3,481.77,483.36,12083.0
2021-05-12 11:30:00,482.45,483.52,478.64,479.65,14496.0,482.45,483.52,478.64,479.65,14496.0
2021-05-12 12:00:00,480.28,482.43,478.5,481.58,19675.0,480.28,482.43,478.5,481.58,19675.0
2021-05-12 12:30:00,481.43,489.0,481.35,487.5,12889.0,481.43,489.0,481.35,487.5,12889.0
2021-05-12 13:00:00,487.51,491.3,486.21,486.21,10713.0,487.51,491.3,486.21,486.21,10713.0
2021-05-12 13:30:00,486.88,488.11,484.18,486.26,11652.0,486.88,488.11,484.18,486.26,11652.0
2021-05-12 14:00:00,487.2,487.43,484.55,485.98,21681.0,487.2,487.43,484.55,485.98,21681.0
2021-05-12 14:30:00,485.64,488.85,485.54,486.35,11509.0,485.64,488.85,485.54,486.35,11509.0
2021-05-12 15:00:00,485.0,487.17,483.36,486.42,27284.0,485.0,487.17,483.36,486.42,27284.0
2021-05-12 15:30:00,486.81,491.01,485.97,487.7,50708.0,486.81,491.01,485.97,487.7,50708.0
2021-05-13 09:30:00,497.24,498.27,485.1,493.51,15771.0,497.24,498.27,485.1,493.51,15771.0
2021-05-13 10:00:00,494.65,495.36,485.96,487.9,11029.0,494.65,495.36,485.96,487.9,11029.0
2021-05-13 10:30:00,486.92,490.16,485.94,487.58,8887.0,486.92,490.16,485.94,487.58,8887.0
2021-05-13 11:00:00,486.26,486.26,478.41,478.46,15573.0,486.26,486.26,478.41,478.46,15573.0
2021-05-13 11:30:00,479.25,481.21,477.41,478.4,11641.0,479.25,481.21,477.41,478.4,11641.0
2021-05-13 12:00:00,478.63,480.99,475.79,478.8,13921.0,478.63,480.99,475.79,478.8,13921.0
2021-05-13 12:30:00,480.47,480.92,473.19,473.61,14708.0,480.47,480.92,473.19,473.61,14708.0
2021-05-13 13:00:00,474.3,476.28,470.68,470.75,23959.0,474.3,476.28,470.68,470.75,23959.0
2021-05-13 13:30:00,470.46,470.49,462.48,466.34,39265.0,470.46,470.49,462.48,466.34,39265.0
2021-05-13 14:00:00,466.6,473.4,466.6,469.52,11254.0,466.6,473.4,466.6,469.52,11254.0
2021-05-13 14:30:00,470.11,476.72,468.71,471.4,15241.0,470.11,476.72,468.71,471.4,15241.0
2021-05-13 15:00:00,471.08,474.07,470.46,473.18,16970.0,471.08,474.07,470.46,473.18,16970.0
2021-05-13 15:30:00,473.45,479.06,473.45,474.0,64788.0,473.45,479.06,473.45,474.0,64788.0
2021-05-14 09:30:00,481.97,487.23,478.4,486.97,20613.0,481.97,487.23,478.4,486.97,20613.0
2021-05-14 10:00:00,486.75,496.95,486.75,496.95,22376.0,486.75,496.95,486.75,496.95,22376.0
2021-05-14 10:30:00,497.02,498.95,495.61,495.7,24112.0,497.02,498.95,495.61,495.7,24112.0
2021-05-14 11:00:00,495.69,499.72,494.63,496.91,14934.0,495.69,499.72,494.63,496.91,14934.0
2021-05-14 11:30:00,496.12,497.11,495.64,496.73,11122.0,496.12,497.11,495.64,496.73,11122.0
2021-05-14 12:00:00,496.87,500.75,496.18,496.66,15408.0,496.87,500.75,496.18,496.66,15408.0
2021-05-14 12:30:00,496.96,498.77,495.3,498.77,10193.0,496.96,498.77,495.3,498.77,10193.0
2021-05-14 13:00:00,497.87,499.2,495.82,496.84,21888.0,497.87,499.2,495.82,496.84,21888.0
2021-05-14 13:30:00,497.54,497.59,494.92,496.83,10574.0,497.54,497.59,494.92,496.83,10574.0
2021-05-14 14:00:00,496.98,501.27,496.98,500.7,13858.0,496.98,501.27,496.98,500.7,13858.0
2021-05-14 14:30:00,500.78,503.28,500.53,501.21,10110.0,500.78,503.28,500.53,501.21,10110.0
2021-05-14 15:00:00,501.59,502.11,498.39,499.11,18935.0,501.59,502.11,498.39,499.11,18935.0
2021-05-14 15:30:00,499.37,501.6,497.5,498.7,64700.0,499.37,501.6,497.5,498.7,64700.0
2021-05-17 09:30:00,491.75,499.19,489.0,494.13,14600.0,491.75,499.19,489.0,494.13,14600.0
2021-05-17 10:00:00,492.17,493.31,486.57,488.71,11245.0,492.17,493.31,486.57,488.71,11245.0
2021-05-17 10:30:00,488.33,493.39,487.08,490.08,9637.0,488.33,493.39,487.08,490.08,9637.0
2021-05-17 11:00:00,491.18,491.19,486.48,486.7,7213.0,491.18,491.19,486.48,486.7,7213.0
2021-05-17 11:30:00,487.42,489.4,485.39,485.39,9645.0,487.42,489.4,485.39,485.39,9645.0
2021-05-17 12:00:00,485.67,485.67,481.44,483.07,12020.0,485.67,485.67,481.44,483.07,12020.0
2021-05-17 12:30:00,482.43,488.41,481.56,485.97,3517.0,482.43,488.41,481.56,485.97,3517.0
2021-05-17 13:00:00,486.67,487.31,482.57,485.57,14411.0,486.67,487.31,482.57,485.57,14411.0
2021-05-17 13:30:00,484.99,484.99,480.96,482.5,7096.0,484.99,484.99,480.96,482.5,7096.0
2021-05-17 14:00:00,482.49,484.62,481.96,483.24,8040.0,482.49,484.62,481.96,483.24,8040.0
2021-05-17 14:30:00,482.94,483.6,479.24,480.53,30496.0,482.94,483.6,479.24,480.53,30496.0
2021-05-17 15:00:00,480.74,482.89,476.89,478.61,49168.0,480.74,482.89,476.89,478.61,49168.0
2021-05-17 15:30:00,478.65,483.0,477.98,482.29,79687.0,478.65,483.0,477.98,482.29,79687.0
2021-05-18 09:30:00,484.56,492.89,484.08,492.88,31250.0,484.56,492.89,484.08,492.88,31250.0
2021-05-18 10:00:00,491.3,494.0,490.05,493.13,15380.0,491.3,494.0,490.05,493.13,15380.0
2021-05-18 10:30:00,493.85,495.36,491.52,493.04,21160.0,493.85,495.36,491.52,493.04,21160.0
2021-05-18 11:00:00,492.01,494.88,489.55,492.1,10736.0,492.01,494.88,489.55,492.1,10736.0
2021-05-18 11:30:00,491.93,491.93,487.7,488.29,12966.0,491.93,491.93,487.7,488.29,12966.0
2021-05-18 12:00:00,488.08,493.34,487.5,492.38,9470.0,488.08,493.34,487.5,492.38,9470.0
2021-05-18 12:30:00,492.71,493.56,491.67,491.76,10457.0,492.71,493.56,491.67,491.76,10457.0
2021-05-18 13:00:00,491.39,491.39,489.27,490.6,5181.0,491.39,491.39,489.27,490.6,5181.0
2021-05-18 13:30:00,490.86,491.71,489.57,490.19,14844.0,490.86,491.71,489.57,490.19,14844.0
2021-05-18 14:00:00,490.22,491.62,489.01,489.11,8686.0,490.22,491.62,489.01,489.11,8686.0
2021-05-18 14:30:00,489.18,489.34,484.19,487.78,7579.0,489.18,489.34,484.19,487.78,7579.0
2021-05-18 15:00:00,488.39,490.34,487.1,490.32,13883.0,488.39,490.34,487.1,490.32,13883.0
2021-05-18 15:30:00,490.92,491.59,483.82,484.84,27799.0,490.92,491.59,483.82,484.84,27799.0
2021-05-19 09:30:00,472.91,480.31,467.74,473.28,26699.0,472.91,480.31,467.74,473.28,26699.0
2021-05-19 10:00:00,473.22,478.89,468.05,478.19,11141.0,473.22,478.89,468.05,478.19,11141.0
2021-05-19 10:30:00,478.28,479.82,471.94,478.86,8447.0,478.28,479.82,471.94,478.86,8447.0
2021-05-19 11:00:00,479.63,480.38,475.52,476.97,15151.0,479.63,480.38,475.52,476.97,15151.0
2021-05-19 11:30:00,476.6,478.42,475.37,476.08,6815.0,476.6,478.42,475.37,476.08,6815.0
2021-05-19 12:00:00,477.15,481.84,476.61,481.2,14062.0,477.15,481.84,476.61,481.2,14062.0
2021-05-19 12:30:00,481.62,481.8,478.26,478.41,5358.0,481.62,481.8,478.26,478.41,5358.0
2021-05-19 13:00:00,478.5,482.84,478.5,481.62,6785.0,478.5,482.84,478.5,481.62,6785.0
2021-05-19 13:30:00,481.3,483.24,479.64,480.9,7162.0,481.3,483.24,479.64,480.9,7162.0
2021-05-19 14:00:00,481.26,490.03,478.2,488.23,19199.0,481.26,490.03,478.2,488.23,19199.0
2021-05-19 14:30:00,489.05,490.12,484.01,488.12,33421.0,489.05,490.12,484.01,488.12,33421.0
2021-05-19 15:00:00,486.39,487.69,484.98,485.38,5961.0,486.39,487.69,484.98,485.38,5961.0
2021-05-19 15:30:00,486.41,489.21,484.25,487.75,27272.0,486.41,489.21,484.25,487.75,27272.0
2021-05-20 09:30:00,493.8,501.68,493.8,500.01,18219.0,493.8,501.68,493.8,500.01,18219.0
2021-05-20 10:00:00,499.96,502.84,499.54,502.49,7991.0,499.96,502.84,499.54,502.49,7991.0
2021-05-20 10:30:00,501.94,502.39,497.49,497.75,14858.0,501.94,502.39,497.49,497.75,14858.0
2021-05-20 11:00:00,497.98,500.95,496.16,500.95,9171.0,497.98,500.95,496.16,500.95,9171.0
2021-05-20 11:30:00,500.45,502.14,499.82,502.0,7797.0,500.45,502.14,499.82,502.0,7797.0
2021-05-20 12:00:00,501.55,501.56,499.29,500.45,6661.0,501.55,501.56,499.29,500.45,6661.0
2021-05-20 12:30:00,500.5,505.26,500.0,505.0,9568.0,500.5,505.26,500.0,505.0,9568.0
2021-05-20 13:00:00,504.66,506.09,504.25,505.31,4401.0,504.66,506.09,504.25,505.31,4401.0
2021-05-20 13:30:00,505.85,506.42,502.0,502.0,4164.0,505.85,506.42,502.0,502.0,4164.0
2021-05-20 14:00:00,502.66,503.32,501.01,502.76,7286.0,502.66,503.32,501.01,502.76,7286.0
2021-05-20 14:30:00,503.07,503.55,501.84,502.74,6245.0,503.07,503.55,501.84,502.74,6245.0
2021-05-20 15:00:00,502.89,503.49,500.31,500.96,9516.0,502.89,503.49,500.31,500.96,9516.0
2021-05-20 15:30:00,500.95,503.85,499.01,502.59,35647.0,500.95,503.85,499.01,502.59,35647.0
2021-05-21 09:30:00,510.0,511.2,498.23,509.53,16904.0,510.0,511.2,498.23,509.53,16904.0
2021-05-21 10:00:00,510.99,512.66,503.15,507.01,10230.0,510.99,512.66,503.15,507.01,10230.0
2021-05-21 10:30:00,506.03,507.9,502.04,504.96,3972.0,506.03,507.9,502.04,504.96,3972.0
2021-05-21 11:00:00,505.1,508.23,505.1,506.04,9770.0,505.1,508.23,505.1,506.04,9770.0
2021-05-21 11:30:00,505.29,507.6,505.01,505.75,6382.0,505.29,507.6,505.01,505.75,6382.0
2021-05-21 12:00:00,506.53,507.22,504.5,506.85,2767.0,506.53,507.22,504.5,506.85,2767.0
2021-05-21 12:30:00,507.26,507.61,504.96,507.61,16379.0,507.26,507.61,504.96,507.61,16379.0
2021-05-21 13:00:00,507.22,508.68,506.13,508.47,10098.0,507.22,508.68,506.13,508.47,10098.0
2021-05-21 13:30:00,508.82,510.16,507.5,507.5,7080.0,508.82,510.16,507.5,507.5,7080.0
2021-05-21 14:00:00,509.2,509.2,505.97,506.15,4620.0,509.2,509.2,505.97,506.15,4620.0
2021-05-21 14:30:00,506.0,508.06,505.88,508.06,6660.0,506.0,508.06,505.88,508.06,6660.0
2021-05-21 15:00:00,508.06,508.6,506.67,507.35,6319.0,508.06,508.6,506.67,507.35,6319.0
2021-05-21 15:30:00,506.86,507.38,504.45,504.72,18445.0,506.86,507.38,504.45,504.72,18445.0
2021-05-24 09:30:00,510.0,518.5,508.02,517.06,21282.0,510.0,518.5,508.02,517.06,21282.0
2021-05-24 10:00:00,517.09,519.56,513.53,516.04,9704.0,517.09,519.56,513.53,516.04,9704.0
2021-05-24 10:30:00,515.98,516.65,513.56,515.51,9105.0,515.98,516.65,513.56,515.51,9105.0
2021-05-24 11:00:00,516.3,518.58,511.76,511.76,9122.0,516.3,518.58,511.76,511.76,9122.0
2021-05-24 11:30:00,512.0,512.61,510.12,512.33,5411.0,512.0,512.61,510.12,512.33,5411.0
2021-05-24 12:00:00,512.48,512.48,510.0,510.5,4944.0,512.48,512.48,510.0,510.5,4944.0
2021-05-24 12:30:00,510.98,511.19,508.11,508.84,5713.0,510.98,511.19,508.11,508.84,5713.0
2021-05-24 13:00:00,508.81,510.0,508.38,509.04,5788.0,508.81,510.0,508.38,509.04,5788.0
2021-05-24 13:30:00,509.12,509.42,507.6,507.6,13804.0,509.12,509.42,507.6,507.6,13804.0
2021-05-24 14:00:00,507.56,509.01,506.37,508.34,6277.0,507.56,509.01,506.37,508.34,6277.0
2021-05-24 14:30:00,508.57,508.57,505.17,507.07,18774.0,508.57,508.57,505.17,507.07,18774.0
2021-05-24 15:00:00,506.66,509.47,506.65,508.08,11651.0,506.66,509.47,506.65,508.08,11651.0
2021-05-24 15:30:00,508.04,509.38,505.62,506.94,33796.0,508.04,509.38,505.62,506.94,33796.0
2021-05-25 09:30:00,510.98,517.43,507.92,512.08,60862.0,510.98,517.43,507.92,512.08,60862.0
2021-05-25 10:00:00,512.77,517.46,509.29,517.31,23629.0,512.77,517.46,509.29,517.31,23629.0
2021-05-25 10:30:00,517.48,518.59,513.9,517.3,14754.0,517.48,518.59,513.9,517.3,14754.0
2021-05-25 11:00:00,516.88,517.05,511.64,512.57,14493.0,516.88,517.05,511.64,512.57,14493.0
2021-05-25 11:30:00,513.12,513.99,510.57,511.75,7397.0,513.12,513.99,510.57,511.75,7397.0
2021-05-25 12:00:00,512.31,513.08,511.13,512.37,4323.0,512.31,513.08,511.13,512.37,4323.0
2021-05-25 12:30:00,512.39,513.17,510.31,510.31,4900.0,512.39,513.17,510.31,510.31,4900.0
2021-05-25 13:00:00,510.66,511.57,509.8,510.29,8616.0,510.66,511.57,509.8,510.29,8616.0
2021-05-25 13:30:00,510.46,510.96,508.13,509.52,10195.0,510.46,510.96,508.13,509.52,10195.0
2021-05-25 14:00:00,509.46,509.47,506.34,506.47,12081.0,509.46,509.47,506.34,506.47,12081.0
2021-05-25 14:30:00,506.47,507.95,505.02,505.54,10870.0,506.47,507.95,505.02,505.54,10870.0
2021-05-25 15:00:00,505.64,505.78,502.2,503.22,25786.0,505.64,505.78,502.2,503.22,25786.0
2021-05-25 15:30:00,502.81,504.28,499.8,501.25,60650.0,502.81,504.28,499.8,501.25,60650.0
2021-05-26 09:30:00,509.49,513.29,507.71,510.6,16970.0,509.49,513.29,507.71,510.6,16970.0
2021-05-26 10:00:00,509.87,509.87,503.3,504.79,50437.0,509.87,509.87,503.3,504.79,50437.0
2021-05-26 10:30:00,505.05,506.0,503.1,505.0,46282.0,505.05,506.0,503.1,505.0,46282.0
2021-05-26 11:00:00,505.09,506.56,503.28,503.73,23424.0,505.09,506.56,503.28,503.73,23424.0
2021-05-26 11:30:00,503.5,504.29,499.94,501.1,33187.0,503.5,504.29,499.94,501.1,33187.0
2021-05-26 12:00:00,501.16,503.6,501.16,502.7,12457.0,501.16,503.6,501.16,502.7,12457.0
2021-05-26 12:30:00,502.4,504.34,502.4,503.73,6963.0,502.4,504.34,502.4,503.73,6963.0
2021-05-26 13:00:00,504.28,504.8,503.19,503.29,11087.0,504.28,504.8,503.19,503.29,11087.0
2021-05-26 13:30:00,502.8,504.15,499.47,504.15,29883.0,502.8,504.15,499.47,504.15,29883.0
2021-05-26 14:00:00,503.7,504.5,503.15,503.53,13010.0,503.7,504.5,503.15,503.53,13010.0
2021-05-26 14:30:00,503.74,504.66,503.5,504.09,44632.0,503.74,504.66,503.5,504.09,44632.0
2021-05-26 15:00:00,504.09,504.38,502.13,502.2,49096.0,504.09,504.38,502.13,502.2,49096.0
2021-05-26 15:30:00,502.35,504.26,501.97,504.25,53218.0,502.35,504.26,501.97,504.25,53218.0
2021-05-27 09:30:00,500.96,504.44,489.91,493.45,30959.0,500.96,504.44,489.91,493.45,30959.0
2021-05-27 10:00:00,493.78,497.89,493.42,497.01,38748.0,493.78,497.89,493.42,497.01,38748.0
2021-05-27 10:30:00,498.35,498.77,493.79,495.0,12333.0,498.35,498.77,493.79,495.0,12333.0
2021-05-27 11:00:00,495.04,502.59,495.04,502.59,5253.0,495.04,502.59,495.04,502.59,5253.0
2021-05-27 11:30:00,502.04,502.23,498.91,502.09,8659.0,502.04,502.23,498.91,502.09,8659.0
2021-05-27 12:00:00,502.57,502.57,498.34,499.02,11672.0,502.57,502.57,498.34,499.02,11672.0
2021-05-27 12:30:00,498.69,501.0,498.62,499.9,15374.0,498.69,501.0,498.62,499.9,15374.0
2021-05-27 13:00:00,499.96,500.55,495.78,495.93,28688.0,499.96,500.55,495.78,495.93,28688.0
2021-05-27 13:30:00,495.84,498.9,495.33,498.0,28952.0,495.84,498.9,495.33,498.0,28952.0
2021-05-27 14:00:00,498.0,498.26,495.81,497.55,12393.0,498.0,498.26,495.81,497.55,12393.0
2021-05-27 14:30:00,497.55,497.88,496.14,496.97,11056.0,497.55,497.88,496.14,496.97,11056.0
2021-05-27 15:00:00,496.88,497.14,495.88,497.08,7683.0,496.88,497.14,495.88,497.08,7683.0
2021-05-27 15:30:00,497.34,499.17,494.49,498.38,60556.0,497.34,499.17,494.49,498.38,60556.0
2021-05-28 09:30:00,504.9,511.75,501.5,510.44,35439.0,504.9,511.75,501.5,510.44,35439.0
2021-05-28 10:00:00,510.19,511.0,505.45,506.1,25082.0,510.19,511.0,505.45,506.1,25082.0
2021-05-28 10:30:00,506.91,510.25,506.91,510.01,7387.0,506.91,510.25,506.91,510.01,7387.0
2021-05-28 11:00:00,510.11,513.51,509.45,511.99,18629.0,510.11,513.51,509.45,511.99,18629.0
2021-05-28 11:30:00,512.5,513.38,510.99,511.74,8546.0,512.5,513.38,510.99,511.74,8546.0
2021-05-28 12:00:00,511.44,512.03,509.82,510.07,7542.0,511.44,512.03,509.82,510.07,7542.0
2021-05-28 12:30:00,509.93,511.26,509.93,510.84,5003.0,509.93,511.26,509.93,510.84,5003.0
2021-05-28 13:00:00,511.0,511.32,508.26,509.34,8563.0,511.0,511.32,508.26,509.34,8563.0
2021-05-28 13:30:00,509.73,510.52,508.7,509.55,4058.0,509.73,510.52,508.7,509.55,4058.0
2021-05-28 14:00:00,509.52,510.1,507.45,509.18,6201.0,509.52,510.1,507.45,509.18,6201.0
2021-05-28 14:30:00,508.94,509.16,507.46,507.89,3910.0,508.94,509.16,507.46,507.89,3910.0
2021-05-28 15:00:00,507.83,507.83,504.47,505.33,8588.0,507.83,507.83,504.47,505.33,8588.0
2021-05-28 15:30:00,505.39,507.74,503.78,504.11,35123.0,505.39,507.74,503.78,504.11,35123.0
2021-06-01 09:30:00,506.9,507.31,496.56,498.27,17417.0,506.9,507.31,496.56,498.27,17417.0
2021-06-01 10:00:00,498.99,499.47,491.2,495.68,12388.0,498.99,499.47,491.2,495.68,12388.0
2021-06-01 10:30:00,496.5,497.65,492.65,494.34,10615.0,496.5,497.65,492.65,494.34,10615.0
2021-06-01 11:00:00,495.07,496.62,493.1,496.62,6617.0,495.07,496.62,493.1,496.62,6617.0
2021-06-01 11:30:00,496.03,496.47,493.72,494.61,5957.0,496.03,496.47,493.72,494.61,5957.0
2021-06-01 12:00:00,494.08,496.54,493.3,495.92,3111.0,494.08,496.54,493.3,495.92,3111.0
2021-06-01 12:30:00,495.45,497.71,495.45,496.44,6699.0,495.45,497.71,495.45,496.44,6699.0
2021-06-01 13:00:00,496.27,496.54,492.92,495.11,27568.0,496.27,496.54,492.92,495.11,27568.0
2021-06-01 13:30:00,495.29,495.69,494.49,495.0,24006.0,495.29,495.69,494.49,495.0,24006.0
2021-06-01 14:00:00,494.54,495.0,492.75,494.5,7823.0,494.54,495.0,492.75,494.5,7823.0
2021-06-01 14:30:00,494.4,495.37,492.62,493.32,10271.0,494.4,495.37,492.62,493.32,10271.0
2021-06-01 15:00:00,493.56,494.35,492.5,492.72,16267.0,493.56,494.35,492.5,492.72,16267.0
2021-06-01 15:30:00,492.5,493.49,491.42,492.56,30794.0,492.5,493.49,491.42,492.56,30794.0
2021-06-02 09:30:00,486.55,491.09,483.28,485.16,21970.0,486.55,491.09,483.28,485.16,21970.0
2021-06-02 10:00:00,483.71,488.91,482.77,485.88,18440.0,483.71,488.91,482.77,485.88,18440.0
2021-06-02 10:30:00,486.33,488.32,484.75,486.21,11594.0,486.33,488.32,484.75,486.21,11594.0
2021-06-02 11:00:00,486.26,490.85,486.26,489.06,22205.0,486.26,490.85,486.26,489.06,22205.0
2021-06-02 11:30:00,489.48,489.67,486.03,486.62,10196.0,489.48,489.67,486.03,486.62,10196.0
2021-06-02 12:00:00,486.99,488.51,483.32,483.32,10606.0,486.99,488.51,483.32,483.32,10606.0
2021-06-02 12:30:00,484.29,485.33,482.15,483.63,7397.0,484.29,485.33,482.15,483.63,7397.0
2021-06-02 13:00:00,483.66,484.72,482.4,483.31,2903.0,483.66,484.72,482.4,483.31,2903.0
2021-06-02 13:30:00,484.01,485.08,483.22,484.33,7772.0,484.01,485.08,483.22,484.33,7772.0
2021-06-02 14:00:00,483.58,484.26,482.69,484.0,15061.0,483.58,484.26,482.69,484.0,15061.0
2021-06-02 14:30:00,483.72,484.35,482.74,483.07,5721.0,483.72,484.35,482.74,483.07,5721.0
2021-06-02 15:00:00,482.72,483.39,482.05,483.1,11488.0,482.72,483.39,482.05,483.1,11488.0
2021-06-02 15:30:00,483.1,485.14,482.27,483.66,37784.0,483.1,485.14,482.27,483.66,37784.0
2021-06-03 09:30:00,477.68,480.29,469.45,474.42,17203.0,477.68,480.29,469.45,474.42,17203.0
2021-06-03 10:00:00,474.87,479.77,474.81,479.5,10714.0,474.87,479.77,474.81,479.5,10714.0
2021-06-03 10:30:00,478.4,481.3,477.84,481.3,8007.0,478.4,481.3,477.84,481.3,8007.0
2021-06-03 11:00:00,481.44,481.81,476.93,477.21,11615.0,481.44,481.81,476.93,477.21,11615.0
2021-06-03 11:30:00,478.0,478.0,473.7,474.68,6391.0,478.0,478.0,473.7,474.68,6391.0
2021-06-03 12:00:00,475.38,477.69,475.15,477.08,6473.0,475.38,477.69,475.15,477.08,6473.0
2021-06-03 12:30:00,476.51,478.02,475.34,477.11,11412.0,476.51,478.02,475.34,477.11,11412.0
2021-06-03 13:00:00,477.41,479.8,475.8,477.15,15656.0,477.41,479.8,475.8,477.15,15656.0
2021-06-03 13:30:00,477.4,478.09,475.6,476.7,7904.0,477.4,478.09,475.6,476.7,7904.0
2021-06-03 14:00:00,476.03,476.88,473.12,473.12,13533.0,476.03,476.88,473.12,473.12,13533.0
2021-06-03 14:30:00,473.28,473.96,471.19,471.46,13370.0,473.28,473.96,471.19,471.46,13370.0
2021-06-03 15:00:00,471.83,474.63,471.56,473.48,7336.0,471.83,474.63,471.56,473.48,7336.0
2021-06-03 15:30:00,473.68,475.15,472.12,472.71,42283.0,473.68,475.15,472.12,472.71,42283.0
2021-06-04 09:30:00,480.59,484.35,480.05,483.0,32834.0,480.59,484.35,480.05,483.0,32834.0
2021-06-04 10:00:00,483.19,485.96,482.69,485.67,14292.0,483.19,485.96,482.69,485.67,14292.0
2021-06-04 10:30:00,486.45,488.84,485.24,486.53,8550.0,486.45,488.84,485.24,486.53,8550.0
2021-06-04 11:00:00,487.88,489.97,487.62,489.42,10336.0,487.88,489.97,487.62,489.42,10336.0
2021-06-04 11:30:00,490.06,490.06,487.18,488.53,12044.0,490.06,490.06,487.18,488.53,12044.0
2021-06-04 12:00:00,489.28,490.67,488.7,490.38,11808.0,489.28,490.67,488.7,490.38,11808.0
2021-06-04 12:30:00,490.21,491.38,490.08,491.1,16647.0,490.21,491.38,490.08,491.1,16647.0
2021-06-04 13:00:00,491.09,491.67,490.75,491.2,8994.0,491.09,491.67,490.75,491.2,8994.0
2021-06-04 13:30:00,491.51,491.72,489.37,490.61,25094.0,491.51,491.72,489.37,490.61,25094.0
2021-06-04 14:00:00,490.59,491.03,489.57,490.23,21598.0,490.59,491.03,489.57,490.23,21598.0
2021-06-04 14:30:00,490.05,490.3,488.36,489.28,6578.0,490.05,490.3,488.36,489.28,6578.0
2021-06-04 15:00:00,489.37,490.76,489.11,490.2,11042.0,489.37,490.76,489.11,490.2,11042.0
2021-06-04 15:30:00,490.16,492.7,489.81,490.2,69100.0,490.16,492.7,489.81,490.2,69100.0
2021-06-07 09:30:00,487.0,493.47,487.0,493.47,14163.0,487.0,493.47,487.0,493.47,14163.0
2021-06-07 10:00:00,493.01,497.07,492.2,496.24,9253.0,493.01,497.07,492.2,496.24,9253.0
2021-06-07 10:30:00,497.26,502.1,496.08,501.84,13571.0,497.26,502.1,496.08,501.84,13571.0
2021-06-07 11:00:00,502.46,502.66,499.66,500.49,13045.0,502.46,502.66,499.66,500.49,13045.0
2021-06-07 11:30:00,499.74,501.64,498.67,500.63,6566.0,499.74,501.64,498.67,500.63,6566.0
2021-06-07 12:00:00,500.72,504.47,500.72,501.48,8334.0,500.72,504.47,500.72,501.48,8334.0
2021-06-07 12:30:00,502.14,503.26,500.97,501.72,6112.0,502.14,503.26,500.97,501.72,6112.0
2021-06-07 13:00:00,502.15,502.15,497.25,497.85,6308.0,502.15,502.15,497.25,497.85,6308.0
2021-06-07 13:30:00,497.4,499.17,496.91,496.92,8945.0,497.4,499.17,496.91,496.92,8945.0
2021-06-07 14:00:00,497.1,499.33,497.0,498.63,4223.0,497.1,499.33,497.0,498.63,4223.0
2021-06-07 14:30:00,498.62,501.56,498.31,500.4,11680.0,498.62,501.56,498.31,500.4,11680.0
2021-06-07 15:00:00,500.31,502.49,500.06,500.45,17610.0,500.31,502.49,500.06,500.45,17610.0
2021-06-07 15:30:00,500.74,500.74,497.64,498.59,43492.0,500.74,500.74,497.64,498.59,43492.0
2021-06-08 09:30:00,503.06,511.64,502.97,511.46,21293.0,503.06,511.64,502.97,511.46,21293.0
2021-06-08 10:00:00,510.65,512.6,507.77,509.63,9150.0,510.65,512.6,507.77,509.63,9150.0
2021-06-08 10:30:00,509.47,509.65,500.75,500.9,11140.0,509.47,509.65,500.75,500.9,11140.0
2021-06-08 11:00:00,501.79,503.47,498.0,499.64,12560.0,501.79,503.47,498.0,499.64,12560.0
2021-06-08 11:30:00,498.85,500.56,498.54,500.56,2987.0,498.85,500.56,498.54,500.56,2987.0
2021-06-08 12:00:00,500.47,501.4,499.71,501.4,3141.0,500.47,501.4,499.71,501.4,3141.0
2021-06-08 12:30:00,501.6,504.57,501.11,503.9,3549.0,501.6,504.57,501.11,503.9,3549.0
2021-06-08 13:00:00,503.69,504.38,502.96,504.37,6859.0,503.69,504.38,502.96,504.37,6859.0
2021-06-08 13:30:00,504.59,505.51,502.89,505.2,6019.0,504.59,505.51,502.89,505.2,6019.0
2021-06-08 14:00:00,504.94,507.27,504.0,506.61,14412.0,504.94,507.27,504.0,506.61,14412.0
2021-06-08 14:30:00,506.61,508.61,505.96,508.13,4746.0,506.61,508.61,505.96,508.13,4746.0
2021-06-08 15:00:00,508.2,509.61,507.67,509.15,8348.0,508.2,509.61,507.67,509.15,8348.0
2021-06-08 15:30:00,509.05,509.56,506.78,507.34,37368.0,509.05,509.56,506.78,507.34,37368.0
2021-06-09 09:30:00,509.17,515.83,508.22,511.73,17788.0,509.17,515.83,508.22,511.73,17788.0
2021-06-09 10:00:00,512.62,513.17,504.92,507.75,8420.0,512.62,513.17,504.92,507.75,8420.0
2021-06-09 10:30:00,507.87,507.87,504.49,504.53,2628.0,507.87,507.87,504.49,504.53,2628.0
2021-06-09 11:00:00,505.72,506.53,503.48,504.41,4610.0,505.72,506.53,503.48,504.41,4610.0
2021-06-09 11:30:00,503.5,504.3,499.99,500.47,4617.0,503.5,504.3,499.99,500.47,4617.0
2021-06-09 12:00:00,500.43,502.27,499.66,501.0,5727.0,500.43,502.27,499.66,501.0,5727.0
2021-06-09 12:30:00,501.52,504.03,501.52,502.8,4828.0,501.52,504.03,501.52,502.8,4828.0
2021-06-09 13:00:00,503.34,503.52,501.03,501.39,4313.0,503.34,503.52,501.03,501.39,4313.0
2021-06-09 13:30:00,501.18,501.56,499.65,499.65,3949.0,501.18,501.56,499.65,499.65,3949.0
2021-06-09 14:00:00,499.88,500.5,497.33,499.54,8131.0,499.88,500.5,497.33,499.54,8131.0
2021-06-09 14:30:00,499.08,501.68,499.08,501.4,8653.0,499.08,501.68,499.08,501.4,8653.0
2021-06-09 15:00:00,500.62,501.33,498.93,499.28,5921.0,500.62,501.33,498.93,499.28,5921.0
2021-06-09 15:30:00,498.82,499.22,497.13,497.14,20321.0,498.82,499.22,497.13,497.14,20321.0
2021-06-10 09:30:00,497.27,503.61,497.27,502.52,15583.0,497.27,503.61,497.27,502.52,15583.0
2021-06-10 10:00:00,502.76,504.01,500.47,502.89,11070.0,502.76,504.01,500.47,502.89,11070.0
2021-06-10 10:30:00,502.78,503.43,497.09,499.3,3925.0,502.78,503.43,497.09,499.3,3925.0
2021-06-10 11:00:00,499.16,500.46,497.4,498.01,14413.0,499.16,500.46,497.4,498.01,14413.0
2021-06-10 11:30:00,498.41,498.41,496.42,497.76,8398.0,498.41,498.41,496.42,497.76,8398.0
2021-06-10 12:00:00,497.26,499.54,496.3,497.65,12451.0,497.26,499.54,496.3,497.65,12451.0
2021-06-10 12:30:00,497.63,499.87,497.62,498.99,7547.0,497.63,499.87,497.62,498.99,7547.0
2021-06-10 13:00:00,499.0,500.35,498.4,498.71,6210.0,499.0,500.35,498.4,498.71,6210.0
2021-06-10 13:30:00,498.94,501.63,497.59,501.63,12219.0,498.94,501.63,497.59,501.63,12219.0
2021-06-10 14:00:00,500.89,503.09,500.14,501.35,7848.0,500.89,503.09,500.14,501.35,7848.0
2021-06-10 14:30:00,501.85,503.36,501.51,502.66,7877.0,501.85,503.36,501.51,502.66,7877.0
2021-06-10 15:00:00,502.79,504.2,500.89,502.29,12881.0,502.79,504.2,500.89,502.29,12881.0
2021-06-10 15:30:00,502.49,503.1,500.5,502.26,22139.0,502.49,503.1,500.5,502.26,22139.0
2021-06-11 09:30:00,504.01,513.57,501.84,512.47,30200.0,504.01,513.57,501.84,512.47,30200.0
2021-06-11 10:00:00,512.6,514.94,511.26,513.99,16372.0,512.6,514.94,511.26,513.99,16372.0
2021-06-11 10:30:00,513.92,514.6,512.11,513.86,6143.0,513.92,514.6,512.11,513.86,6143.0
2021-06-11 11:00:00,513.27,514.62,512.63,513.34,2646.0,513.27,514.62,512.63,513.34,2646.0
2021-06-11 11:30:00,512.69,513.18,510.03,511.92,5898.0,512.69,513.18,510.03,511.92,5898.0
2021-06-11 12:00:00,512.02,514.0,510.58,511.11,21307.0,512.02,514.0,510.58,511.11,21307.0
2021-06-11 12:30:00,511.24,512.5,511.07,512.22,4444.0,511.24,512.5,511.07,512.22,4444.0
2021-06-11 13:00:00,511.6,514.04,511.54,513.12,3543.0,511.6,514.04,511.54,513.12,3543.0
2021-06-11 13:30:00,513.18,513.64,512.3,513.28,2732.0,513.18,513.64,512.3,513.28,2732.0
2021-06-11 14:00:00,513.58,513.83,512.5,513.39,5503.0,513.58,513.83,512.5,513.39,5503.0
2021-06-11 14:30:00,513.12,515.62,512.69,514.9,4697.0,513.12,515.62,512.69,514.9,4697.0
2021-06-11 15:00:00,514.81,516.6,514.49,516.5,6026.0,514.81,516.6,514.49,516.5,6026.0
2021-06-11 15:30:00,516.88,519.98,516.56,519.97,39259.0,516.88,519.98,516.56,519.97,39259.0
2021-06-14 09:30:00,518.41,531.97,518.41,531.0,33825.0,518.41,531.97,518.41,531.0,33825.0
2021-06-14 10:00:00,531.43,535.41,527.86,531.36,24183.0,531.43,535.41,527.86,531.36,24183.0
2021-06-14 10:30:00,531.04,531.1,527.46,529.66,17419.0,531.04,531.1,527.46,529.66,17419.0
2021-06-14 11:00:00,528.89,532.72,528.54,532.71,9318.0,528.89,532.72,528.54,532.71,9318.0
2021-06-14 11:30:00,532.71,536.0,531.15,535.94,9271.0,532.71,536.0,531.15,535.94,9271.0
2021-06-14 12:00:00,535.73,539.24,535.02,537.06,11829.0,535.73,539.24,535.02,537.06,11829.0
2021-06-14 12:30:00,536.83,539.02,535.7,537.88,11932.0,536.83,539.02,535.7,537.88,11932.0
2021-06-14 13:00:00,538.37,539.33,536.4,537.98,7764.0,538.37,539.33,536.4,537.98,7764.0
2021-06-14 13:30:00,538.0,538.5,536.91,538.35,6854.0,538.0,538.5,536.91,538.35,6854.0
2021-06-14 14:00:00,538.46,538.57,535.81,535.97,7623.0,538.46,538.57,535.81,535.97,7623.0
2021-06-14 14:30:00,536.33,538.19,535.83,537.75,6072.0,536.33,538.19,535.83,537.75,6072.0
2021-06-14 15:00:00,538.09,541.0,537.5,539.81,25731.0,538.09,541.0,537.5,539.81,25731.0
2021-06-14 15:30:00,539.67,539.91,536.87,537.19,54873.0,539.67,539.91,536.87,537.19,54873.0
2021-06-15 09:30:00,534.13,534.97,525.0,530.53,18969.0,534.13,534.97,525.0,530.53,18969.0
2021-06-15 10:00:00,531.19,534.46,529.21,531.5,8176.0,531.19,534.46,529.21,531.5,8176.0
2021-06-15 10:30:00,531.0,535.4,531.0,533.58,10843.0,531.0,535.4,531.0,533.58,10843.0
2021-06-15 11:00:00,533.81,537.72,533.81,534.29,10108.0,533.81,537.72,533.81,534.29,10108.0
2021-06-15 11:30:00,534.56,535.01,531.67,535.0,6953.0,534.56,535.01,531.67,535.0,6953.0
2021-06-15 12:00:00,535.18,535.5,534.11,534.18,7723.0,535.18,535.5,534.11,534.18,7723.0
2021-06-15 12:30:00,534.5,535.86,533.67,533.93,4749.0,534.5,535.86,533.67,533.93,4749.0
2021-06-15 13:00:00,533.88,534.8,533.47,533.9,10883.0,533.88,534.8,533.47,533.9,10883.0
2021-06-15 13:30:00,533.96,534.78,533.25,534.03,7284.0,533.96,534.78,533.25,534.03,7284.0
2021-06-15 14:00:00,534.18,535.23,533.72,535.19,6195.0,534.18,535.23,533.72,535.19,6195.0
2021-06-15 14:30:00,534.28,535.0,532.92,534.09,5250.0,534.28,535.0,532.92,534.09,5250.0
2021-06-15 15:00:00,533.16,534.01,532.96,533.63,5101.0,533.16,534.01,532.96,533.63,5101.0
2021-06-15 15:30:00,533.15,535.43,533.07,535.0,32262.0,533.15,535.43,533.07,535.0,32262.0
2021-06-16 09:30:00,535.0,552.75,533.82,552.31,42916.0,535.0,552.75,533.82,552.31,42916.0
2021-06-16 10:00:00,551.93,555.22,550.34,553.4,41272.0,551.93,555.22,550.34,553.4,41272.0
2021-06-16 10:30:00,553.63,555.05,549.14,549.14,28013.0,553.63,555.05,549.14,549.14,28013.0
2021-06-16 11:00:00,549.41,549.64,544.01,548.78,7685.0,549.41,549.64,544.01,548.78,7685.0
2021-06-16 11:30:00,548.63,550.94,547.77,548.96,10217.0,548.63,550.94,547.77,548.96,10217.0
2021-06-16 12:00:00,549.5,550.72,548.47,549.22,22233.0,549.5,550.72,548.47,549.22,22233.0
2021-06-16 12:30:00,549.17,549.64,545.29,547.99,20775.0,549.17,549.64,545.29,547.99,20775.0
2021-06-16 13:00:00,548.18,550.96,548.0,550.25,6162.0,548.18,550.96,548.0,550.25,6162.0
2021-06-16 13:30:00,550.46,556.35,550.4,555.95,15226.0,550.46,556.35,550.4,555.95,15226.0
2021-06-16 14:00:00,556.35,556.81,544.0,546.9,40583.0,556.35,556.81,544.0,546.9,40583.0
2021-06-16 14:30:00,547.0,548.32,544.32,548.32,32236.0,547.0,548.32,544.32,548.32,32236.0
2021-06-16 15:00:00,548.06,558.52,547.9,556.16,36787.0,548.06,558.52,547.9,556.16,36787.0
2021-06-16 15:30:00,556.12,557.98,552.8,554.2,69022.0,556.12,557.98,552.8,554.2,69022.0
2021-06-17 09:30:00,548.04,563.85,548.04,563.26,26885.0,548.04,563.85,548.04,563.26,26885.0
2021-06-17 10:00:00,562.54,572.39,562.41,571.98,38072.0,562.54,572.39,562.41,571.98,38072.0
2021-06-17 10:30:00,572.2,576.47,571.09,576.0,25639.0,572.2,576.47,571.09,576.0,25639.0
2021-06-17 11:00:00,575.99,579.99,575.98,578.77,31061.0,575.99,579.99,575.98,578.77,31061.0
2021-06-17 11:30:00,578.46,580.88,575.38,575.38,14263.0,578.46,580.88,575.38,575.38,14263.0
2021-06-17 12:00:00,575.56,575.79,563.87,565.8,23574.0,575.56,575.79,563.87,565.8,23574.0
2021-06-17 12:30:00,565.43,572.85,564.65,572.0,48093.0,565.43,572.85,564.65,572.0,48093.0
2021-06-17 13:00:00,572.28,573.0,569.01,570.05,16034.0,572.28,573.0,569.01,570.05,16034.0
2021-06-17 13:30:00,569.75,570.4,566.28,566.58,9755.0,569.75,570.4,566.28,566.58,9755.0
2021-06-17 14:00:00,566.07,567.43,563.84,566.22,14494.0,566.07,567.43,563.84,566.22,14494.0
2021-06-17 14:30:00,566.32,568.0,565.57,566.33,13175.0,566.32,568.0,565.57,566.33,13175.0
2021-06-17 15:00:00,566.29,570.15,565.04,569.19,23994.0,566.29,570.15,565.04,569.19,23994.0
2021-06-17 15:30:00,568.87,572.45,567.88,571.37,40578.0,568.87,572.45,567.88,571.37,40578.0
2021-06-18 09:30:00,569.42,574.87,565.6,571.76,26887.0,569.42,574.87,565.6,571.76,26887.0
2021-06-18 10:00:00,573.05,575.0,569.54,571.69,20270.0,573.05,575.0,569.54,571.69,20270.0
2021-06-18 10:30:00,571.51,577.03,570.06,576.38,24798.0,571.51,577.03,570.06,576.38,24798.0
2021-06-18 11:00:00,576.07,578.57,575.03,577.87,19731.0,576.07,578.57,575.03,577.87,19731.0
2021-06-18 11:30:00,577.6,582.27,577.6,581.4,21263.0,577.6,582.27,577.6,581.4,21263.0
2021-06-18 12:00:00,581.97,585.98,581.93,585.85,18236.0,581.97,585.98,581.93,585.85,18236.0
2021-06-18 12:30:00,585.24,587.6,584.83,587.6,11246.0,585.24,587.6,584.83,587.6,11246.0
2021-06-18 13:00:00,587.49,589.45,585.31,586.24,13524.0,587.49,589.45,585.31,586.24,13524.0
2021-06-18 13:30:00,585.97,588.11,584.35,585.39,7854.0,585.97,588.11,584.35,585.39,7854.0
2021-06-18 14:00:00,585.29,587.64,584.54,585.88,12245.0,585.29,587.64,584.54,585.88,12245.0
2021-06-18 14:30:00,586.17,587.18,581.73,581.73,31494.0,586.17,587.18,581.73,581.73,31494.0
2021-06-18 15:00:00,581.32,589.35,580.96,588.88,27644.0,581.32,589.35,580.96,588.88,27644.0
2021-06-18 15:30:00,588.87,596.04,586.91,593.57,114296.0,588.87,596.04,586.91,593.57,114296.0
2021-06-21 09:30:00,588.31,589.99,570.24,575.26,46038.0,588.31,589.99,570.24,575.26,46038.0
2021-06-21 10:00:00,575.51,575.51,564.06,570.58,36138.0,575.51,575.51,564.06,570.58,36138.0
2021-06-21 10:30:00,570.11,576.75,568.86,576.07,27221.0,570.11,576.75,568.86,576.07,27221.0
2021-06-21 11:00:00,576.49,579.56,575.95,577.24,14685.0,576.49,579.56,575.95,577.24,14685.0
2021-06-21 11:30:00,577.19,577.85,575.5,577.3,10428.0,577.19,577.85,575.5,577.3,10428.0
2021-06-21 12:00:00,577.71,578.23,575.4,575.59,11293.0,577.71,578.23,575.4,575.59,11293.0
2021-06-21 12:30:00,575.95,577.86,574.35,576.32,11347.0,575.95,577.86,574.35,576.32,11347.0
2021-06-21 13:00:00,575.73,578.5,575.73,577.79,11455.0,575.73,578.5,575.73,577.79,11455.0
2021-06-21 13:30:00,578.49,578.75,574.59,575.27,5185.0,578.49,578.75,574.59,575.27,5185.0
2021-06-21 14:00:00,574.79,579.84,574.79,577.51,8023.0,574.79,579.84,574.79,577.51,8023.0
2021-06-21 14:30:00,578.0,578.6,575.74,576.88,7168.0,578.0,578.6,575.74,576.88,7168.0
2021-06-21 15:00:00,577.49,578.34,572.91,574.48,10954.0,577.49,578.34,572.91,574.48,10954.0
2021-06-21 15:30:00,574.24,575.75,572.74,575.75,24206.0,574.24,575.75,572.74,575.75,24206.0
2021-06-22 09:30:00,576.16,584.15,576.16,578.07,7385.0,576.16,584.15,576.16,578.07,7385.0
2021-06-22 10:00:00,577.0,578.53,575.42,578.05,11951.0,577.0,578.53,575.42,578.05,11951.0
2021-06-22 10:30:00,577.6,578.2,573.42,576.3,25256.0,577.6,578.2,573.42,576.3,25256.0
2021-06-22 11:00:00,576.46,576.46,574.06,575.84,9207.0,576.46,576.46,574.06,575.84,9207.0
2021-06-22 11:30:00,575.24,577.52,574.26,576.04,12072.0,575.24,577.52,574.26,576.04,12072.0
2021-06-22 12:00:00,576.05,580.1,576.03,579.5,13878.0,576.05,580.1,576.03,579.5,13878.0
2021-06-22 12:30:00,579.44,581.95,579.43,581.43,16384.0,579.44,581.95,579.43,581.43,16384.0
2021-06-22 13:00:00,581.44,582.23,578.86,580.79,9668.0,581.44,582.23,578.86,580.79,9668.0
2021-06-22 13:30:00,580.2,581.69,579.35,581.33,9580.0,580.2,581.69,579.35,581.33,9580.0
2021-06-22 14:00:00,581.56,584.05,581.56,582.96,11483.0,581.56,584.05,581.56,582.96,11483.0
2021-06-22 14:30:00,582.96,587.18,581.95,586.83,16757.0,582.96,587.18,581.95,586.83,16757.0
2021-06-22 15:00:00,587.16,589.39,586.25,587.84,15143.0,587.16,589.39,586.25,587.84,15143.0
2021-06-22 15:30:00,587.4,588.39,586.5,586.51,32148.0,587.4,588.39,586.5,586.51,32148.0
2021-06-23 09:30:00,589.17,594.58,586.18,593.17,12348.0,589.17,594.58,586.18,593.17,12348.0
2021-06-23 10:00:00,593.41,596.98,591.79,593.64,18224.0,593.41,596.98,591.79,593.64,18224.0
2021-06-23 10:30:00,593.74,594.2,588.66,589.03,13362.0,593.74,594.2,588.66,589.03,13362.0
2021-06-23 11:00:00,589.4,593.68,587.73,592.11,23938.0,589.4,593.68,587.73,592.11,23938.0
2021-06-23 11:30:00,592.05,595.6,591.3,593.27,6496.0,592.05,595.6,591.3,593.27,6496.0
2021-06-23 12:00:00,593.0,595.02,592.32,593.62,5153.0,593.0,595.02,592.32,593.62,5153.0
2021-06-23 12:30:00,591.99,592.88,590.5,592.82,3488.0,591.99,592.88,590.5,592.82,3488.0
2021-06-23 13:00:00,592.88,593.66,592.37,593.37,4406.0,592.88,593.66,592.37,593.37,4406.0
2021-06-23 13:30:00,591.94,594.0,591.94,593.13,7288.0,591.94,594.0,591.94,593.13,7288.0
2021-06-23 14:00:00,593.05,593.05,589.37,589.37,4680.0,593.05,593.05,589.37,589.37,4680.0
2021-06-23 14:30:00,589.0,592.41,588.99,591.76,12707.0,589.0,592.41,588.99,591.76,12707.0
2021-06-23 15:00:00,591.8,591.94,589.96,590.21,12174.0,591.8,591.94,589.96,590.21,12174.0
2021-06-23 15:30:00,590.72,592.41,590.35,591.23,16630.0,590.72,592.41,590.35,591.23,16630.0
2021-06-24 09:30:00,596.96,605.74,590.05,591.13,31567.0,596.96,605.74,590.05,591.13,31567.0
2021-06-24 10:00:00,591.84,598.19,590.91,597.61,15736.0,591.84,598.19,590.91,597.61,15736.0
2021-06-24 10:30:00,597.8,599.6,592.67,592.94,8251.0,597.8,599.6,592.67,592.94,8251.0
2021-06-24 11:00:00,592.59,595.81,591.7,593.08,11743.0,592.59,595.81,591.7,593.08,11743.0
2021-06-24 11:30:00,593.75,593.86,591.3,592.67,8867.0,593.75,593.86,591.3,592.67,8867.0
2021-06-24 12:00:00,592.7,595.9,592.45,594.64,5499.0,592.7,595.9,592.45,594.64,5499.0
2021-06-24 12:30:00,594.63,595.29,587.93,589.06,10963.0,594.63,595.29,587.93,589.06,10963.0
2021-06-24 13:00:00,589.76,590.36,587.5,588.87,15599.0,589.76,590.36,587.5,588.87,15599.0
2021-06-24 13:30:00,589.91,590.59,584.86,587.48,8397.0,589.91,590.59,584.86,587.48,8397.0
2021-06-24 14:00:00,588.97,592.21,588.23,592.21,9673.0,588.97,592.21,588.23,592.21,9673.0
2021-06-24 14:30:00,591.68,593.8,591.03,591.81,15360.0,591.68,593.8,591.03,591.81,15360.0
2021-06-24 15:00:00,592.41,593.19,589.72,589.72,11997.0,592.41,593.19,589.72,589.72,11997.0
2021-06-24 15:30:00,589.79,590.9,584.37,588.37,53619.0,589.79,590.9,584.37,588.37,53619.0
2021-06-25 09:30:00,588.0,591.87,578.82,579.94,17610.0,588.0,591.87,578.82,579.94,17610.0
2021-06-25 10:00:00,577.5,583.09,576.17,582.42,7686.0,577.5,583.09,576.17,582.42,7686.0
2021-06-25 10:30:00,582.53,587.83,582.53,585.18,9625.0,582.53,587.83,582.53,585.18,9625.0
2021-06-25 11:00:00,584.91,587.9,584.09,586.52,10186.0,584.91,587.9,584.09,586.52,10186.0
2021-06-25 11:30:00,587.0,587.21,581.82,584.31,11058.0,587.0,587.21,581.82,584.31,11058.0
2021-06-25 12:00:00,584.6,584.61,582.9,582.9,4842.0,584.6,584.61,582.9,582.9,4842.0
2021-06-25 12:30:00,584.1,586.93,584.1,585.55,2260.0,584.1,586.93,584.1,585.55,2260.0
2021-06-25 13:00:00,584.89,587.29,583.64,586.58,23735.0,584.89,587.29,583.64,586.58,23735.0
2021-06-25 13:30:00,586.29,586.76,585.11,586.39,4867.0,586.29,586.76,585.11,586.39,4867.0
2021-06-25 14:00:00,586.23,586.94,585.4,585.46,11714.0,586.23,586.94,585.4,585.46,11714.0
2021-06-25 14:30:00,585.74,590.41,585.04,590.0,18194.0,585.74,590.41,585.04,590.0,18194.0
2021-06-25 15:00:00,589.88,589.88,586.82,587.11,7820.0,589.88,589.88,586.82,587.11,7820.0
2021-06-25 15:30:00,587.27,589.36,581.56,581.89,105051.0,587.27,589.36,581.56,581.89,105051.0
2021-06-28 09:30:00,589.6,599.5,587.31,596.1,18036.0,589.6,599.5,587.31,596.1,18036.0
2021-06-28 10:00:00,597.45,599.65,594.06,596.5,19608.0,597.45,599.65,594.06,596.5,19608.0
2021-06-28 10:30:00,598.4,598.65,594.12,596.76,11822.0,598.4,598.65,594.12,596.76,11822.0
2021-06-28 11:00:00,596.27,603.5,595.45,602.6,17321.0,596.27,603.5,595.45,602.6,17321.0
2021-06-28 11:30:00,602.6,602.79,600.51,601.06,13431.0,602.6,602.79,600.51,601.06,13431.0
2021-06-28 12:00:00,600.72,602.26,600.02,602.25,4200.0,600.72,602.26,600.02,602.25,4200.0
2021-06-28 12:30:00,602.58,604.0,601.15,603.85,5724.0,602.58,604.0,601.15,603.85,5724.0
2021-06-28 13:00:00,604.0,604.7,598.96,598.96,12183.0,604.0,604.7,598.96,598.96,12183.0
2021-06-28 13:30:00,599.78,600.62,598.13,598.53,18471.0,599.78,600.62,598.13,598.53,18471.0
2021-06-28 14:00:00,598.76,600.82,597.96,598.48,20183.0,598.76,600.82,597.96,598.48,20183.0
2021-06-28 14:30:00,597.67,597.67,594.3,595.22,10873.0,597.67,597.67,594.3,595.22,10873.0
2021-06-28 15:00:00,594.77,596.1,593.61,594.62,9492.0,594.77,596.1,593.61,594.62,9492.0
2021-06-28 15:30:00,595.2,596.23,594.01,594.45,32734.0,595.2,596.23,594.01,594.45,32734.0
2021-06-29 09:30:00,592.29,599.94,586.75,598.55,27396.0,592.29,599.94,586.75,598.55,27396.0
2021-06-29 10:00:00,598.1,600.13,593.85,598.69,8034.0,598.1,600.13,593.85,598.69,8034.0
2021-06-29 10:30:00,599.51,601.16,598.27,598.56,29009.0,599.51,601.16,598.27,598.56,29009.0
2021-06-29 11:00:00,598.12,599.0,595.8,597.55,6343.0,598.12,599.0,595.8,597.55,6343.0
2021-06-29 11:30:00,596.93,597.38,592.33,593.7,6088.0,596.93,597.38,592.33,593.7,6088.0
2021-06-29 12:00:00,593.71,593.71,591.69,591.69,5442.0,593.71,593.71,591.69,591.69,5442.0
2021-06-29 12:30:00,591.13,592.73,590.68,591.97,11625.0,591.13,592.73,590.68,591.97,11625.0
2021-06-29 13:00:00,592.01,593.22,591.02,591.58,6457.0,592.01,593.22,591.02,591.58,6457.0
2021-06-29 13:30:00,590.93,594.76,590.93,594.76,17787.0,590.93,594.76,590.93,594.76,17787.0
2021-06-29 14:00:00,595.2,596.37,594.62,595.67,5542.0,595.2,596.37,594.62,595.67,5542.0
2021-06-29 14:30:00,595.39,596.0,593.8,594.99,7221.0,595.39,596.0,593.8,594.99,7221.0
2021-06-29 15:00:00,595.7,597.32,594.79,596.25,5525.0,595.7,597.32,594.79,596.25,5525.0
2021-06-29 15:30:00,596.24,597.74,595.75,597.23,15742.0,596.24,597.74,595.75,597.23,15742.0
2021-06-30 09:30:00,596.02,599.52,591.91,595.11,13300.0,596.02,599.52,591.91,595.11,13300.0
2021-06-30 10:00:00,595.95,597.0,593.54,597.0,16192.0,595.95,597.0,593.54,597.0,16192.0
2021-06-30 10:30:00,596.84,597.86,593.71,595.63,8231.0,596.84,597.86,593.71,595.63,8231.0
2021-06-30 11:00:00,595.06,596.72,593.04,593.68,10948.0,595.06,596.72,593.04,593.68,10948.0
2021-06-30 11:30:00,593.68,594.16,588.63,588.63,8000.0,593.68,594.16,588.63,588.63,8000.0
2021-06-30 12:00:00,588.83,589.55,582.07,584.99,9313.0,588.83,589.55,582.07,584.99,9313.0
2021-06-30 12:30:00,583.73,586.6,583.42,584.86,7123.0,583.73,586.6,583.42,584.86,7123.0
2021-06-30 13:00:00,584.79,586.75,584.51,586.75,11649.0,584.79,586.75,584.51,586.75,11649.0
2021-06-30 13:30:00,586.5,591.54,586.37,590.68,8817.0,586.5,591.54,586.37,590.68,8817.0
2021-06-30 14:00:00,590.68,591.23,586.99,588.18,5269.0,590.68,591.23,586.99,588.18,5269.0
2021-06-30 14:30:00,588.5,589.46,587.38,588.13,9484.0,588.5,589.46,587.38,588.13,9484.0
2021-06-30 15:00:00,587.92,587.92,583.44,583.63,5990.0,587.92,587.92,583.44,583.63,5990.0
2021-06-30 15:30:00,583.63,586.71,582.59,582.59,38563.0,583.63,586.71,582.59,582.59,38563.0
2021-07-01 09:30:00,578.82,588.16,578.49,581.7,20383.0,578.82,588.16,578.49,581.7,20383.0
2021-07-01 10:00:00,580.34,587.0,579.04,587.0,9669.0,580.34,587.0,579.04,587.0,9669.0
2021-07-01 10:30:00,587.24,589.89,582.52,582.52,8053.0,587.24,589.89,582.52,582.52,8053.0
2021-07-01 11:00:00,582.49,583.57,574.81,575.68,12846.0,582.49,583.57,574.81,575.68,12846.0
2021-07-01 11:30:00,576.5,582.08,576.42,581.31,9729.0,576.5,582.08,576.42,581.31,9729.0
2021-07-01 12:00:00,581.58,582.5,580.09,581.72,3604.0,581.58,582.5,580.09,581.72,3604.0
2021-07-01 12:30:00,581.16,581.16,577.59,577.66,5993.0,581.16,581.16,577.59,577.66,5993.0
2021-07-01 13:00:00,577.95,579.69,576.84,579.39,6173.0,577.95,579.69,576.84,579.39,6173.0
2021-07-01 13:30:00,580.2,581.5,578.64,579.07,7014.0,580.2,581.5,578.64,579.07,7014.0
2021-07-01 14:00:00,578.9,581.5,578.9,580.73,6576.0,578.9,581.5,578.9,580.73,6576.0
2021-07-01 14:30:00,581.29,583.11,580.2,582.58,8230.0,581.29,583.11,580.2,582.58,8230.0
2021-07-01 15:00:00,583.36,585.28,583.31,584.9,4113.0,583.36,585.28,583.31,584.9,4113.0
2021-07-01 15:30:00,585.27,586.53,584.63,586.52,30979.0,585.27,586.53,584.63,586.52,30979.0
2021-07-02 09:30:00,592.0,597.5,589.96,589.96,10350.0,592.0,597.5,589.96,589.96,10350.0
2021-07-02 10:00:00,590.37,591.71,588.0,588.0,13866.0,590.37,591.71,588.0,588.0,13866.0
2021-07-02 10:30:00,588.97,589.0,585.7,586.06,4772.0,588.97,589.0,585.7,586.06,4772.0
2021-07-02 11:00:00,585.7,590.6,585.7,589.36,7018.0,585.7,590.6,585.7,589.36,7018.0
2021-07-02 11:30:00,589.36,591.66,589.36,589.97,4761.0,589.36,591.66,589.36,589.97,4761.0
2021-07-02 12:00:00,589.77,589.77,587.53,588.99,6085.0,589.77,589.77,587.53,588.99,6085.0
2021-07-02 12:30:00,588.52,589.39,586.4,587.16,7329.0,588.52,589.39,586.4,587.16,7329.0
2021-07-02 13:00:00,586.91,588.55,586.76,588.17,3825.0,586.91,588.55,586.76,588.17,3825.0
2021-07-02 13:30:00,588.29,588.91,586.91,587.0,6700.0,588.29,588.91,586.91,587.0,6700.0
2021-07-02 14:00:00,586.88,589.6,586.41,588.78,5900.0,586.88,589.6,586.41,588.78,5900.0
2021-07-02 14:30:00,588.78,589.09,587.8,588.71,9332.0,588.78,589.09,587.8,588.71,9332.0
2021-07-02 15:00:00,588.92,589.59,588.17,589.0,8388.0,588.92,589.59,588.17,589.0,8388.0
2021-07-02 15:30:00,589.04,593.05,588.89,592.14,29184.0,589.04,593.05,588.89,592.14,29184.0
2021-07-06 09:30:00,594.55,608.36,594.55,607.81,32643.0,594.55,608.36,594.55,607.81,32643.0
2021-07-06 10:00:00,607.18,616.26,605.59,610.38,29761.0,607.18,616.26,605.59,610.38,29761.0
2021-07-06 10:30:00,611.05,613.82,607.36,613.81,10529.0,611.05,613.82,607.36,613.81,10529.0
2021-07-06 11:00:00,612.5,613.83,610.88,611.64,5163.0,612.5,613.83,610.88,611.64,5163.0
2021-07-06 11:30:00,611.6,611.6,604.11,606.25,17575.0,611.6,611.6,604.11,606.25,17575.0
2021-07-06 12:00:00,606.9,606.9,597.56,599.87,10295.0,606.9,606.9,597.56,599.87,10295.0
2021-07-06 12:30:00,599.75,604.08,598.97,603.6,6674.0,599.75,604.08,598.97,603.6,6674.0
2021-07-06 13:00:00,604.08,604.75,603.03,604.27,7371.0,604.08,604.75,603.03,604.27,7371.0
2021-07-06 13:30:00,603.94,604.55,601.93,603.45,3943.0,603.94,604.55,601.93,603.45,3943.0
2021-07-06 14:00:00,602.56,604.0,601.12,602.92,5351.0,602.56,604.0,601.12,602.92,5351.0
2021-07-06 14:30:00,603.33,603.33,600.33,600.5,5340.0,603.33,603.33,600.33,600.5,5340.0
2021-07-06 15:00:00,600.56,600.68,598.07,598.75,17020.0,600.56,600.68,598.07,598.75,17020.0
2021-07-06 15:30:00,598.84,603.73,598.35,602.08,34008.0,598.84,603.73,598.35,602.08,34008.0
2021-07-07 09:30:00,610.0,616.45,606.8,614.95,16937.0,610.0,616.45,606.8,614.95,16937.0
2021-07-07 10:00:00,614.92,614.92,606.0,606.0,28386.0,614.92,614.92,606.0,606.0,28386.0
2021-07-07 10:30:00,606.55,608.66,600.46,608.36,18172.0,606.55,608.66,600.46,608.36,18172.0
2021-07-07 11:00:00,608.4,611.59,608.18,608.88,16740.0,608.4,611.59,608.18,608.88,16740.0
2021-07-07 11:30:00,609.71,614.1,606.66,613.87,7574.0,609.71,614.1,606.66,613.87,7574.0
2021-07-07 12:00:00,613.89,615.08,612.0,612.34,7653.0,613.89,615.08,612.0,612.34,7653.0
2021-07-07 12:30:00,611.85,613.62,611.0,612.15,11342.0,611.85,613.62,611.0,612.15,11342.0
2021-07-07 13:00:00,611.99,612.01,610.0,611.14,9490.0,611.99,612.01,610.0,611.14,9490.0
2021-07-07 13:30:00,611.0,611.11,607.71,609.12,3425.0,611.0,611.11,607.71,609.12,3425.0
2021-07-07 14:00:00,609.14,611.2,608.09,610.73,6446.0,609.14,611.2,608.09,610.73,6446.0
2021-07-07 14:30:00,609.96,611.72,609.0,610.91,14516.0,609.96,611.72,609.0,610.91,14516.0
2021-07-07 15:00:00,610.73,611.89,610.35,610.94,7265.0,610.73,611.89,610.35,610.94,7265.0
2021-07-07 15:30:00,611.28,611.44,608.42,609.83,27307.0,611.28,611.44,608.42,609.83,27307.0
2021-07-08 09:30:00,595.0,595.58,580.07,593.22,27801.0,595.0,595.58,580.07,593.22,27801.0
2021-07-08 10:00:00,592.14,600.49,591.02,598.83,13646.0,592.14,600.49,591.02,598.83,13646.0
2021-07-08 10:30:00,597.0,597.0,591.44,591.56,26496.0,597.0,597.0,591.44,591.56,26496.0
2021-07-08 11:00:00,591.92,599.11,591.91,598.85,7820.0,591.92,599.11,591.91,598.85,7820.0
2021-07-08 11:30:00,598.32,603.2,595.35,601.59,11989.0,598.32,603.2,595.35,601.59,11989.0
2021-07-08 12:00:00,601.82,601.82,598.26,600.0,19892.0,601.82,601.82,598.26,600.0,19892.0
2021-07-08 12:30:00,599.75,601.13,597.65,598.52,9582.0,599.75,601.13,597.65,598.52,9582.0
2021-07-08 13:00:00,598.65,600.68,597.38,600.08,8590.0,598.65,600.68,597.38,600.08,8590.0
2021-07-08 13:30:00,600.91,604.09,599.27,600.28,11065.0,600.91,604.09,599.27,600.28,11065.0
2021-07-08 14:00:00,600.35,601.51,598.64,600.15,7552.0,600.35,601.51,598.64,600.15,7552.0
2021-07-08 14:30:00,600.15,601.28,598.95,599.65,9569.0,600.15,601.28,598.95,599.65,9569.0
2021-07-08 15:00:00,600.13,601.66,599.99,600.95,7528.0,600.13,601.66,599.99,600.95,7528.0
2021-07-08 15:30:00,601.39,603.7,600.0,600.6,24207.0,601.39,603.7,600.0,600.6,24207.0
2021-07-09 09:30:00,601.98,603.9,592.5,596.27,8476.0,601.98,603.9,592.5,596.27,8476.0
2021-07-09 10:00:00,598.45,598.94,596.96,597.1,3840.0,598.45,598.94,596.96,597.1,3840.0
2021-07-09 10:30:00,597.05,603.39,597.05,603.19,13934.0,597.05,603.39,597.05,603.19,13934.0
2021-07-09 11:00:00,602.51,606.88,601.16,606.88,13071.0,602.51,606.88,601.16,606.88,13071.0
2021-07-09 11:30:00,605.85,605.85,601.13,602.0,5607.0,605.85,605.85,601.13,602.0,5607.0
2021-07-09 12:00:00,602.04,603.94,601.71,603.94,2700.0,602.04,603.94,601.71,603.94,2700.0
2021-07-09 12:30:00,603.84,603.84,600.0,602.0,11354.0,603.84,603.84,600.0,602.0,11354.0
2021-07-09 13:00:00,601.94,603.1,599.98,602.2,8960.0,601.94,603.1,599.98,602.2,8960.0
2021-07-09 13:30:00,602.2,607.21,602.2,607.21,8923.0,602.2,607.21,602.2,607.21,8923.0
2021-07-09 14:00:00,607.14,607.16,602.88,604.28,4992.0,607.14,607.16,602.88,604.28,4992.0
2021-07-09 14:30:00,603.9,605.33,603.59,605.33,5405.0,603.9,605.33,603.59,605.33,5405.0
2021-07-09 15:00:00,604.52,604.52,602.24,602.78,14901.0,604.52,604.52,602.24,602.78,14901.0
2021-07-09 15:30:00,602.71,603.0,600.83,602.9,33916.0,602.71,603.0,600.83,602.9,33916.0
2021-07-12 09:30:00,608.0,612.1,601.08,602.0,18498.0,608.0,612.1,601.08,602.0,18498.0
2021-07-12 10:00:00,602.21,602.22,595.55,600.71,17389.0,602.21,602.22,595.55,600.71,17389.0
2021-07-12 10:30:00,599.13,599.75,591.06,593.75,6803.0,599.13,599.75,591.06,593.75,6803.0
2021-07-12 11:00:00,592.52,594.99,591.0,591.0,12276.0,592.52,594.99,591.0,591.0,12276.0
2021-07-12 11:30:00,590.83,591.56,589.82,589.82,4470.0,590.83,591.56,589.82,589.82,4470.0
2021-07-12 12:00:00,590.2,591.14,586.38,588.8,6235.0,590.2,591.14,586.38,588.8,6235.0
2021-07-12 12:30:00,588.35,592.56,587.84,592.08,3506.0,588.35,592.56,587.84,592.08,3506.0
2021-07-12 13:00:00,592.85,592.85,588.0,588.66,8516.0,592.85,592.85,588.0,588.66,8516.0
2021-07-12 13:30:00,589.05,591.55,588.31,589.04,9401.0,589.05,591.55,588.31,589.04,9401.0
2021-07-12 14:00:00,589.12,590.33,588.22,590.28,5661.0,589.12,590.33,588.22,590.28,5661.0
2021-07-12 14:30:00,590.39,590.46,587.68,588.29,9171.0,590.39,590.46,587.68,588.29,9171.0
2021-07-12 15:00:00,588.84,590.09,588.34,588.34,7534.0,588.84,590.09,588.34,588.34,7534.0
2021-07-12 15:30:00,588.6,588.99,586.62,588.17,25201.0,588.6,588.99,586.62,588.17,25201.0
2021-07-13 09:30:00,588.44,592.07,584.39,586.69,8032.0,588.44,592.07,584.39,586.69,8032.0
2021-07-13 10:00:00,588.6,592.2,588.31,589.38,15618.0,588.6,592.2,588.31,589.38,15618.0
2021-07-13 10:30:00,590.14,591.42,589.45,589.87,24538.0,590.14,591.42,589.45,589.87,24538.0
2021-07-13 11:00:00,590.0,590.88,589.02,590.23,18244.0,590.0,590.88,589.02,590.23,18244.0
2021-07-13 11:30:00,589.45,591.2,588.99,590.27,9389.0,589.45,591.2,588.99,590.27,9389.0
2021-07-13 12:00:00,590.0,590.03,585.89,585.89,9960.0,590.0,590.03,585.89,585.89,9960.0
2021-07-13 12:30:00,585.85,586.47,584.66,584.66,6397.0,585.85,586.47,584.66,584.66,6397.0
2021-07-13 13:00:00,585.49,585.78,580.15,581.26,10297.0,585.49,585.78,580.15,581.26,10297.0
2021-07-13 13:30:00,580.66,580.66,576.06,578.86,10723.0,580.66,580.66,576.06,578.86,10723.0
2021-07-13 14:00:00,578.09,581.42,576.73,581.42,8548.0,578.09,581.42,576.73,581.42,8548.0
2021-07-13 14:30:00,581.17,581.35,577.94,579.9,10263.0,581.17,581.35,577.94,579.9,10263.0
2021-07-13 15:00:00,580.08,583.21,579.67,580.86,11697.0,580.08,583.21,579.67,580.86,11697.0
2021-07-13 15:30:00,580.61,580.99,576.28,576.31,45202.0,580.61,580.99,576.28,576.31,45202.0
2021-07-14 09:30:00,580.07,583.94,571.02,575.94,14364.0,580.07,583.94,571.02,575.94,14364.0
2021-07-14 10:00:00,576.69,579.45,574.5,574.5,8176.0,576.69,579.45,574.5,574.5,8176.0
2021-07-14 10:30:00,574.61,574.71,570.66,571.64,18710.0,574.61,574.71,570.66,571.64,18710.0
2021-07-14 11:00:00,572.14,572.14,562.73,563.26,11207.0,572.14,572.14,562.73,563.26,11207.0
2021-07-14 11:30:00,564.53,566.29,560.75,561.11,10823.0,564.53,566.29,560.75,561.11,10823.0
2021-07-14 12:00:00,562.12,567.19,561.61,566.29,10786.0,562.12,567.19,561.61,566.29,10786.0
2021-07-14 12:30:00,566.01,568.38,565.89,566.47,4257.0,566.01,568.38,565.89,566.47,4257.0
2021-07-14 13:00:00,567.05,567.36,559.89,559.89,5810.0,567.05,567.36,559.89,559.89,5810.0
2021-07-14 13:30:00,560.77,561.75,558.15,558.89,10184.0,560.77,561.75,558.15,558.89,10184.0
2021-07-14 14:00:00,558.51,562.66,558.51,559.81,13116.0,558.51,562.66,558.51,559.81,13116.0
2021-07-14 14:30:00,559.99,560.05,556.8,557.91,15005.0,559.99,560.05,556.8,557.91,15005.0
2021-07-14 15:00:00,557.78,558.63,554.85,555.15,15392.0,557.78,558.63,554.85,555.15,15392.0
2021-07-14 15:30:00,554.82,557.15,554.13,554.83,117011.0,554.82,557.15,554.13,554.83,117011.0
2021-07-15 09:30:00,555.34,558.48,544.1,556.06,45121.0,555.34,558.48,544.1,556.06,45121.0
2021-07-15 10:00:00,555.5,559.63,550.72,550.91,17889.0,555.5,559.63,550.72,550.91,17889.0
2021-07-15 10:30:00,551.48,552.2,546.41,550.0,21489.0,551.48,552.2,546.41,550.0,21489.0
2021-07-15 11:00:00,550.5,552.59,547.05,549.9,28858.0,550.5,552.59,547.05,549.9,28858.0
2021-07-15 11:30:00,550.24,550.64,547.19,549.77,16159.0,550.24,550.64,547.19,549.77,16159.0
2021-07-15 12:00:00,551.01,553.77,549.58,553.77,8742.0,551.01,553.77,549.58,553.77,8742.0
2021-07-15 12:30:00,553.31,557.13,553.05,553.91,13301.0,553.31,557.13,553.05,553.91,13301.0
2021-07-15 13:00:00,554.04,554.04,549.61,551.04,8901.0,554.04,554.04,549.61,551.04,8901.0
2021-07-15 13:30:00,551.0,551.0,543.17,543.63,6513.0,551.0,551.0,543.17,543.63,6513.0
2021-07-15 14:00:00,544.28,552.59,544.28,552.59,19771.0,544.28,552.59,544.28,552.59,19771.0
2021-07-15 14:30:00,552.33,553.91,552.0,552.81,7516.0,552.33,553.91,552.0,552.81,7516.0
2021-07-15 15:00:00,553.66,554.25,551.11,552.44,11612.0,553.66,554.25,551.11,552.44,11612.0
2021-07-15 15:30:00,552.38,553.0,549.67,550.71,75685.0,552.38,553.0,549.67,550.71,75685.0
2021-07-16 09:30:00,556.37,560.74,555.0,555.75,10658.0,556.37,560.74,555.0,555.75,10658.0
2021-07-16 10:00:00,555.0,555.0,549.15,552.54,7933.0,555.0,555.0,549.15,552.54,7933.0
2021-07-16 10:30:00,553.14,558.22,553.14,554.37,7618.0,553.14,558.22,553.14,554.37,7618.0
2021-07-16 11:00:00,554.43,555.2,552.44,555.2,4800.0,554.43,555.2,552.44,555.2,4800.0
2021-07-16 11:30:00,555.89,557.47,555.0,556.85,6497.0,555.89,557.47,555.0,556.85,6497.0
2021-07-16 12:00:00,557.31,557.86,555.06,557.2,8362.0,557.31,557.86,555.06,557.2,8362.0
2021-07-16 12:30:00,557.31,558.18,555.9,556.65,5426.0,557.31,558.18,555.9,556.65,5426.0
2021-07-16 13:00:00,556.57,557.0,554.24,554.24,3600.0,556.57,557.0,554.24,554.24,3600.0
2021-07-16 13:30:00,553.86,558.59,553.84,558.15,11823.0,553.86,558.59,553.84,558.15,11823.0
2021-07-16 14:00:00,557.55,559.28,556.88,557.82,8361.0,557.55,559.28,556.88,557.82,8361.0
2021-07-16 14:30:00,558.12,559.27,556.8,557.16,7261.0,558.12,559.27,556.8,557.16,7261.0
2021-07-16 15:00:00,556.51,557.37,555.43,556.26,9041.0,556.51,557.37,555.43,556.26,9041.0
2021-07-16 15:30:00,555.68,560.18,555.38,559.78,40816.0,555.68,560.18,555.38,559.78,40816.0
2021-07-19 09:30:00,550.0,558.56,546.24,552.33,33803.0,550.0,558.56,546.24,552.33,33803.0
2021-07-19 10:00:00,552.8,560.17,551.72,560.17,9686.0,552.8,560.17,551.72,560.17,9686.0
2021-07-19 10:30:00,559.79,565.22,557.32,563.32,23091.0,559.79,565.22,557.32,563.32,23091.0
2021-07-19 11:00:00,563.63,565.47,561.32,562.0,14835.0,563.63,565.47,561.32,562.0,14835.0
2021-07-19 11:30:00,562.92,567.46,562.38,566.75,7902.0,562.92,567.46,562.38,566.75,7902.0
2021-07-19 12:00:00,564.51,567.44,562.57,564.1,7367.0,564.51,567.44,562.57,564.1,7367.0
2021-07-19 12:30:00,563.23,563.91,558.26,558.75,6370.0,563.23,563.91,558.26,558.75,6370.0
2021-07-19 13:00:00,558.5,561.76,558.5,559.5,5625.0,558.5,561.76,558.5,559.5,5625.0
2021-07-19 13:30:00,558.17,562.3,558.17,560.33,14339.0,558.17,562.3,558.17,560.33,14339.0
2021-07-19 14:00:00,560.96,563.17,560.1,562.36,3604.0,560.96,563.17,560.1,562.36,3604.0
2021-07-19 14:30:00,563.15,564.41,558.9,558.9,37407.0,563.15,564.41,558.9,558.9,37407.0
2021-07-19 15:00:00,559.39,559.79,554.68,556.25,18894.0,559.39,559.79,554.68,556.25,18894.0
2021-07-19 15:30:00,555.93,557.29,553.0,555.31,97330.0,555.93,557.29,553.0,555.31,97330.0
2021-07-20 09:30:00,562.03,564.66,547.38,553.32,20600.0,562.03,564.66,547.38,553.32,20600.0
2021-07-20 10:00:00,554.46,557.0,550.46,553.54,25443.0,554.46,557.0,550.46,553.54,25443.0
2021-07-20 10:30:00,553.36,564.67,552.81,564.67,15377.0,553.36,564.67,552.81,564.67,15377.0
2021-07-20 11:00:00,564.37,574.26,563.03,574.26,22832.0,564.37,574.26,563.03,574.26,22832.0
2021-07-20 11:30:00,573.29,576.28,570.67,573.21,13420.0,573.29,576.28,570.67,573.21,13420.0
2021-07-20 12:00:00,572.78,577.53,572.78,575.96,9390.0,572.78,577.53,572.78,575.96,9390.0
2021-07-20 12:30:00,576.03,580.18,575.61,580.18,4889.0,576.03,580.18,575.61,580.18,4889.0
2021-07-20 13:00:00,578.76,583.08,577.75,582.89,8256.0,578.76,583.08,577.75,582.89,8256.0
2021-07-20 13:30:00,582.92,582.92,578.58,579.3,8939.0,582.92,582.92,578.58,579.3,8939.0
2021-07-20 14:00:00,579.19,579.75,576.78,578.54,17068.0,579.19,579.75,576.78,578.54,17068.0
2021-07-20 14:30:00,578.59,581.99,578.11,581.22,10596.0,578.59,581.99,578.11,581.22,10596.0
2021-07-20 15:00:00,581.04,581.58,579.6,580.57,9532.0,581.04,581.58,579.6,580.57,9532.0
2021-07-20 15:30:00,581.18,582.16,576.58,577.02,32261.0,581.18,582.16,576.58,577.02,32261.0
2021-07-21 09:30:00,576.09,585.69,576.09,585.53,10313.0,576.09,585.69,576.09,585.53,10313.0
2021-07-21 10:00:00,584.43,587.57,581.98,586.88,22453.0,584.43,587.57,581.98,586.88,22453.0
2021-07-21 10:30:00,586.88,587.5,582.01,585.86,15940.0,586.88,587.5,582.01,585.86,15940.0
2021-07-21 11:00:00,585.37,587.6,584.61,586.67,8725.0,585.37,587.6,584.61,586.67,8725.0
2021-07-21 11:30:00,586.36,588.21,585.67,588.21,9385.0,586.36,588.21,585.67,588.21,9385.0
2021-07-21 12:00:00,588.28,589.94,587.34,589.38,7029.0,588.28,589.94,587.34,589.38,7029.0
2021-07-21 12:30:00,589.19,589.39,583.73,583.78,7593.0,589.19,589.39,583.73,583.78,7593.0
2021-07-21 13:00:00,585.01,586.06,582.78,585.44,3017.0,585.01,586.06,582.78,585.44,3017.0
2021-07-21 13:30:00,584.58,585.08,583.3,584.0,2336.0,584.58,585.08,583.3,584.0,2336.0
2021-07-21 14:00:00,584.0,584.07,581.33,582.92,3036.0,584.0,584.07,581.33,582.92,3036.0
2021-07-21 14:30:00,583.12,584.16,581.5,582.25,5268.0,583.12,584.16,581.5,582.25,5268.0
2021-07-21 15:00:00,582.58,584.22,582.2,583.56,5260.0,582.58,584.22,582.2,583.56,5260.0
2021-07-21 15:30:00,583.71,585.99,583.32,584.47,19284.0,583.71,585.99,583.32,584.47,19284.0
2021-07-22 09:30:00,586.88,592.24,584.92,585.13,6763.0,586.88,592.24,584.92,585.13,6763.0
2021-07-22 10:00:00,584.91,589.25,583.69,589.25,9228.0,584.91,589.25,583.69,589.25,9228.0
2021-07-22 10:30:00,588.94,592.5,586.1,586.54,6958.0,588.94,592.5,586.1,586.54,6958.0
2021-07-22 11:00:00,586.2,587.86,581.05,582.65,16253.0,586.2,587.86,581.05,582.65,16253.0
2021-07-22 11:30:00,583.59,585.09,582.79,584.57,4382.0,583.59,585.09,582.79,584.57,4382.0
2021-07-22 12:00:00,585.97,585.97,580.51,584.41,6771.0,585.97,585.97,580.51,584.41,6771.0
2021-07-22 12:30:00,584.64,586.88,584.51,585.98,6632.0,584.64,586.88,584.51,585.98,6632.0
2021-07-22 13:00:00,587.01,588.21,586.9,588.08,4421.0,587.01,588.21,586.9,588.08,4421.0
2021-07-22 13:30:00,587.8,588.35,585.45,585.55,8529.0,587.8,588.35,585.45,585.55,8529.0
2021-07-22 14:00:00,586.0,589.14,585.89,588.72,6239.0,586.0,589.14,585.89,588.72,6239.0
2021-07-22 14:30:00,588.89,593.17,588.89,592.99,7206.0,588.89,593.17,588.89,592.99,7206.0
2021-07-22 15:00:00,592.69,593.14,591.56,593.13,8711.0,592.69,593.14,591.56,593.13,8711.0
2021-07-22 15:30:00,592.98,593.42,587.78,588.0,42310.0,592.98,593.42,587.78,588.0,42310.0
2021-07-23 09:30:00,590.88,595.0,586.84,587.79,15692.0,590.88,595.0,586.84,587.79,15692.0
2021-07-23 10:00:00,587.0,587.0,581.03,584.93,11187.0,587.0,587.0,581.03,584.93,11187.0
2021-07-23 10:30:00,585.38,585.98,576.0,578.34,18542.0,585.38,585.98,576.0,578.34,18542.0
2021-07-23 11:00:00,578.46,582.5,577.99,581.87,11262.0,578.46,582.5,577.99,581.87,11262.0
2021-07-23 11:30:00,581.87,584.8,581.1,584.19,18307.0,581.87,584.8,581.1,584.19,18307.0
2021-07-23 12:00:00,583.66,584.17,582.06,583.44,8936.0,583.66,584.17,582.06,583.44,8936.0
2021-07-23 12:30:00,583.56,583.7,580.34,580.63,7750.0,583.56,583.7,580.34,580.63,7750.0
2021-07-23 13:00:00,580.61,582.65,580.39,581.73,9159.0,580.61,582.65,580.39,581.73,9159.0
2021-07-23 13:30:00,581.62,583.35,581.62,582.32,23126.0,581.62,583.35,581.62,582.32,23126.0
2021-07-23 14:00:00,582.27,586.25,581.89,586.25,15083.0,582.27,586.25,581.89,586.25,15083.0
2021-07-23 14:30:00,586.9,586.9,584.15,584.25,8771.0,586.9,586.9,584.15,584.25,8771.0
2021-07-23 15:00:00,583.81,584.13,581.85,582.16,20506.0,583.81,584.13,581.85,582.16,20506.0
2021-07-23 15:30:00,581.9,583.08,580.35,580.39,49106.0,581.9,583.08,580.35,580.39,49106.0
2021-07-26 09:30:00,583.98,587.61,572.69,587.38,67552.0,583.98,587.61,572.69,587.38,67552.0
2021-07-26 10:00:00,588.17,589.79,584.6,585.13,23929.0,588.17,589.79,584.6,585.13,23929.0
2021-07-26 10:30:00,584.48,586.71,579.25,580.51,15420.0,584.48,586.71,579.25,580.51,15420.0
2021-07-26 11:00:00,580.24,586.83,580.24,586.52,22757.0,580.24,586.83,580.24,586.52,22757.0
2021-07-26 11:30:00,586.38,587.0,584.16,586.69,22691.0,586.38,587.0,584.16,586.69,22691.0
2021-07-26 12:00:00,587.0,588.76,584.83,585.39,19096.0,587.0,588.76,584.83,585.39,19096.0
2021-07-26 12:30:00,584.42,585.82,581.6,585.82,6062.0,584.42,585.82,581.6,585.82,6062.0
2021-07-26 13:00:00,585.19,589.21,585.19,589.21,4023.0,585.19,589.21,585.19,589.21,4023.0
2021-07-26 13:30:00,589.32,591.16,588.23,589.9,31497.0,589.32,591.16,588.23,589.9,31497.0
2021-07-26 14:00:00,589.79,595.68,589.79,594.63,27160.0,589.79,595.68,589.79,594.63,27160.0
2021-07-26 14:30:00,595.54,597.11,594.67,596.52,44051.0,595.54,597.11,594.67,596.52,44051.0
2021-07-26 15:00:00,596.55,596.55,594.06,596.15,15475.0,596.55,596.55,594.06,596.15,15475.0
2021-07-26 15:30:00,596.23,597.77,595.21,597.7,54278.0,596.23,597.77,595.21,597.7,54278.0
2021-07-27 09:30:00,599.39,600.0,592.16,594.04,13265.0,599.39,600.0,592.16,594.04,13265.0
2021-07-27 10:00:00,593.9,595.33,583.67,589.65,20481.0,593.9,595.33,583.67,589.65,20481.0
2021-07-27 10:30:00,588.74,588.97,581.71,582.57,41807.0,588.74,588.97,581.71,582.57,41807.0
2021-07-27 11:00:00,582.46,585.6,579.54,581.62,13920.0,582.46,585.6,579.54,581.62,13920.0
2021-07-27 11:30:00,581.34,583.21,577.9,583.21,10954.0,581.34,583.21,577.9,583.21,10954.0
2021-07-27 12:00:00,582.5,582.5,578.93,581.13,13819.0,582.5,582.5,578.93,581.13,13819.0
2021-07-27 12:30:00,580.96,582.48,579.47,579.9,8816.0,580.96,582.48,579.47,579.9,8816.0
2021-07-27 13:00:00,580.11,581.19,575.24,577.8,12311.0,580.11,581.19,575.24,577.8,12311.0
2021-07-27 13:30:00,578.17,580.43,578.17,578.97,2933.0,578.17,580.43,578.17,578.97,2933.0
2021-07-27 14:00:00,579.62,584.27,579.52,583.32,8893.0,579.62,584.27,579.52,583.32,8893.0
2021-07-27 14:30:00,583.71,587.09,583.67,586.06,4557.0,583.71,587.09,583.67,586.06,4557.0
2021-07-27 15:00:00,585.79,586.9,584.48,586.9,11262.0,585.79,586.9,584.48,586.9,11262.0
2021-07-27 15:30:00,586.96,586.96,583.83,585.57,31015.0,586.96,586.96,583.83,585.57,31015.0
2021-07-28 09:30:00,583.5,592.99,581.14,587.59,7094.0,583.5,592.99,581.14,587.59,7094.0
2021-07-28 10:00:00,586.09,590.74,586.09,586.33,12307.0,586.09,590.74,586.09,586.33,12307.0
2021-07-28 10:30:00,585.86,587.18,580.66,585.51,9916.0,585.86,587.18,580.66,585.51,9916.0
2021-07-28 11:00:00,585.55,590.75,585.39,588.46,6385.0,585.55,590.75,585.39,588.46,6385.0
2021-07-28 11:30:00,588.04,589.85,586.16,588.87,5546.0,588.04,589.85,586.16,588.87,5546.0
2021-07-28 12:00:00,588.91,590.14,588.56,588.84,10532.0,588.91,590.14,588.56,588.84,10532.0
2021-07-28 12:30:00,589.0,589.43,585.05,586.19,11878.0,589.0,589.43,585.05,586.19,11878.0
2021-07-28 13:00:00,586.75,587.53,584.22,584.77,6767.0,586.75,587.53,584.22,584.77,6767.0
2021-07-28 13:30:00,584.79,584.83,583.73,584.47,4150.0,584.79,584.83,583.73,584.47,4150.0
2021-07-28 14:00:00,583.71,587.98,582.0,587.95,3761.0,583.71,587.98,582.0,587.95,3761.0
2021-07-28 14:30:00,587.68,589.83,586.87,588.88,6140.0,587.68,589.83,586.87,588.88,6140.0
2021-07-28 15:00:00,588.88,591.74,588.6,591.73,6200.0,588.88,591.74,588.6,591.73,6200.0
2021-07-28 15:30:00,591.26,591.61,588.95,589.01,17772.0,591.26,591.61,588.95,589.01,17772.0
2021-07-29 09:30:00,584.39,591.47,584.39,591.47,8302.0,584.39,591.47,584.39,591.47,8302.0
2021-07-29 10:00:00,590.0,591.9,587.32,591.18,10769.0,590.0,591.9,587.32,591.18,10769.0
2021-07-29 10:30:00,590.53,591.58,588.81,591.42,5162.0,590.53,591.58,588.81,591.42,5162.0
2021-07-29 11:00:00,591.58,593.5,588.15,591.18,7845.0,591.58,593.5,588.15,591.18,7845.0
2021-07-29 11:30:00,589.56,593.27,589.56,590.58,4000.0,589.56,593.27,589.56,590.58,4000.0
2021-07-29 12:00:00,590.84,593.54,589.89,590.15,5038.0,590.84,593.54,589.89,590.15,5038.0
2021-07-29 12:30:00,590.6,591.39,587.21,588.57,13032.0,590.6,591.39,587.21,588.57,13032.0
2021-07-29 13:00:00,588.48,588.97,586.18,587.52,5834.0,588.48,588.97,586.18,587.52,5834.0
2021-07-29 13:30:00,588.0,588.87,587.94,588.23,3828.0,588.0,588.87,587.94,588.23,3828.0
2021-07-29 14:00:00,588.01,588.66,584.06,584.06,4131.0,588.01,588.66,584.06,584.06,4131.0
2021-07-29 14:30:00,584.06,585.65,584.06,585.1,8438.0,584.06,585.65,584.06,585.1,8438.0
2021-07-29 15:00:00,585.5,585.5,582.64,582.64,6391.0,585.5,585.5,582.64,582.64,6391.0
2021-07-29 15:30:00,582.42,585.29,582.42,582.89,17425.0,582.42,585.29,582.42,582.89,17425.0
2021-07-30 09:30:00,579.39,585.66,576.06,581.57,21530.0,579.39,585.66,576.06,581.57,21530.0
2021-07-30 10:00:00,583.04,592.0,583.04,591.33,12951.0,583.04,592.0,583.04,591.33,12951.0
2021-07-30 10:30:00,591.61,592.34,589.37,591.6,11396.0,591.61,592.34,589.37,591.6,11396.0
2021-07-30 11:00:00,591.0,592.0,589.18,592.0,19924.0,591.0,592.0,589.18,592.0,19924.0
2021-07-30 11:30:00,591.49,592.52,590.32,591.75,17754.0,591.49,592.52,590.32,591.75,17754.0
2021-07-30 12:00:00,591.78,592.88,589.53,590.21,11000.0,591.78,592.88,589.53,590.21,11000.0
2021-07-30 12:30:00,590.29,591.82,589.56,590.18,26831.0,590.29,591.82,589.56,590.18,26831.0
2021-07-30 13:00:00,589.68,591.43,589.23,591.42,16742.0,589.68,591.43,589.23,591.42,16742.0
2021-07-30 13:30:00,591.1,591.57,590.13,591.11,12845.0,591.1,591.57,590.13,591.11,12845.0
2021-07-30 14:00:00,591.54,591.89,590.12,591.89,24901.0,591.54,591.89,590.12,591.89,24901.0
2021-07-30 14:30:00,591.79,592.32,590.18,590.57,10095.0,591.79,592.32,590.18,590.57,10095.0
2021-07-30 15:00:00,591.15,592.94,591.12,592.04,92311.0,591.15,592.94,591.12,592.04,92311.0
2021-07-30 15:30:00,592.36,596.5,591.0,596.02,74088.0,592.36,596.5,591.0,596.02,74088.0
2021-08-02 09:30:00,598.0,602.89,588.09,591.87,57420.0,598.0,602.89,588.09,591.87,57420.0
2021-08-02 10:00:00,592.69,596.53,591.1,593.96,57871.0,592.69,596.53,591.1,593.96,57871.0
2021-08-02 10:30:00,594.7,596.35,592.87,595.26,35544.0,594.7,596.35,592.87,595.26,35544.0
2021-08-02 11:00:00,595.5,598.94,594.62,598.38,11929.0,595.5,598.94,594.62,598.38,11929.0
2021-08-02 11:30:00,599.26,601.47,597.74,597.74,7316.0,599.26,601.47,597.74,597.74,7316.0
2021-08-02 12:00:00,597.33,600.68,595.74,600.13,15026.0,597.33,600.68,595.74,600.13,15026.0
2021-08-02 12:30:00,600.43,600.78,598.69,598.69,9580.0,600.43,600.78,598.69,598.69,9580.0
2021-08-02 13:00:00,598.36,599.07,596.52,597.24,7489.0,598.36,599.07,596.52,597.24,7489.0
2021-08-02 13:30:00,597.21,598.52,596.46,598.24,18522.0,597.21,598.52,596.46,598.24,18522.0
2021-08-02 14:00:00,597.94,598.92,595.61,596.01,15232.0,597.94,598.92,595.61,596.01,15232.0
2021-08-02 14:30:00,596.88,597.43,595.69,597.04,17038.0,596.88,597.43,595.69,597.04,17038.0
2021-08-02 15:00:00,596.83,597.49,593.38,593.38,12387.0,596.83,597.49,593.38,593.38,12387.0
2021-08-02 15:30:00,593.5,597.88,593.44,597.65,65441.0,593.5,597.88,593.44,597.65,65441.0
2021-08-03 09:30:00,598.4,601.27,592.28,593.39,20762.0,598.4,601.27,592.28,593.39,20762.0
2021-08-03 10:00:00,593.39,594.73,578.0,578.08,32523.0,593.39,594.73,578.0,578.08,32523.0
2021-08-03 10:30:00,577.59,580.42,572.31,576.75,20371.0,577.59,580.42,572.31,576.75,20371.0
2021-08-03 11:00:00,577.1,578.72,573.76,576.43,11398.0,577.1,578.72,573.76,576.43,11398.0
2021-08-03 11:30:00,576.99,582.49,576.43,582.49,12660.0,576.99,582.49,576.43,582.49,12660.0
2021-08-03 12:00:00,582.68,584.02,578.22,578.22,12445.0,582.68,584.02,578.22,578.22,12445.0
2021-08-03 12:30:00,578.27,580.33,577.79,580.3,5899.0,578.27,580.33,577.79,580.3,5899.0
2021-08-03 13:00:00,580.66,580.7,579.04,579.12,6278.0,580.66,580.7,579.04,579.12,6278.0
2021-08-03 13:30:00,579.48,581.24,579.48,580.41,7123.0,579.48,581.24,579.48,580.41,7123.0
2021-08-03 14:00:00,580.0,580.0,577.14,579.59,4788.0,580.0,580.0,577.14,579.59,4788.0
2021-08-03 14:30:00,580.02,581.04,579.47,580.57,7980.0,580.02,581.04,579.47,580.57,7980.0
2021-08-03 15:00:00,580.52,583.3,580.11,583.3,12022.0,580.52,583.3,580.11,583.3,12022.0
2021-08-03 15:30:00,583.15,585.31,581.47,584.94,34745.0,583.15,585.31,581.47,584.94,34745.0
2021-08-04 09:30:00,582.0,587.04,579.18,581.95,32502.0,582.0,587.04,579.18,581.95,32502.0
2021-08-04 10:00:00,582.2,583.9,579.34,581.03,21685.0,582.2,583.9,579.34,581.03,21685.0
2021-08-04 10:30:00,581.8,581.8,577.31,579.21,12198.0,581.8,581.8,577.31,579.21,12198.0
2021-08-04 11:00:00,578.7,583.0,578.69,582.3,12001.0,578.7,583.0,578.69,582.3,12001.0
2021-08-04 11:30:00,582.3,583.52,578.16,579.15,17558.0,582.3,583.52,578.16,579.15,17558.0
2021-08-04 12:00:00,578.82,581.52,577.76,579.69,31365.0,578.82,581.52,577.76,579.69,31365.0
2021-08-04 12:30:00,579.91,582.54,579.91,581.36,10132.0,579.91,582.54,579.91,581.36,10132.0
2021-08-04 13:00:00,582.01,584.32,581.83,582.41,12186.0,582.01,584.32,581.83,582.41,12186.0
2021-08-04 13:30:00,582.35,582.63,578.27,581.3,12433.0,582.35,582.63,578.27,581.3,12433.0
2021-08-04 14:00:00,581.14,587.42,581.14,587.42,19536.0,581.14,587.42,581.14,587.42,19536.0
2021-08-04 14:30:00,587.64,596.6,587.52,595.73,25468.0,587.64,596.6,587.52,595.73,25468.0
2021-08-04 15:00:00,595.73,596.52,590.34,591.55,28913.0,595.73,596.52,590.34,591.55,28913.0
2021-08-04 15:30:00,591.46,593.1,588.43,588.68,79768.0,591.46,593.1,588.43,588.68,79768.0
2021-08-05 09:30:00,627.27,654.72,622.05,645.44,100316.0,627.27,654.72,622.05,645.44,100316.0
2021-08-05 10:00:00,644.45,647.87,634.92,639.82,85223.0,644.45,647.87,634.92,639.82,85223.0
2021-08-05 10:30:00,639.47,653.35,639.19,649.74,55529.0,639.47,653.35,639.19,649.74,55529.0
2021-08-05 11:00:00,649.75,658.5,647.04,650.08,62269.0,649.75,658.5,647.04,650.08,62269.0
2021-08-05 11:30:00,650.57,654.54,645.97,654.26,35117.0,650.57,654.54,645.97,654.26,35117.0
2021-08-05 12:00:00,653.37,658.33,651.65,654.65,29867.0,653.37,658.33,651.65,654.65,29867.0
2021-08-05 12:30:00,655.0,660.99,651.82,656.25,30650.0,655.0,660.99,651.82,656.25,30650.0
2021-08-05 13:00:00,656.23,658.8,650.12,652.43,29313.0,656.23,658.8,650.12,652.43,29313.0
2021-08-05 13:30:00,652.77,657.88,651.7,653.68,25599.0,652.77,657.88,651.7,653.68,25599.0
2021-08-05 14:00:00,654.19,659.82,652.67,658.38,33338.0,654.19,659.82,652.67,658.38,33338.0
2021-08-05 14:30:00,658.38,659.71,655.79,658.48,26368.0,658.38,659.71,655.79,658.48,26368.0
2021-08-05 15:00:00,658.0,658.92,653.62,655.73,42722.0,658.0,658.92,653.62,655.73,42722.0
2021-08-05 15:30:00,656.01,660.24,655.89,660.0,138840.0,656.01,660.24,655.89,660.0,138840.0
2021-08-06 09:30:00,655.15,657.98,648.15,652.7,31707.0,655.15,657.98,648.15,652.7,31707.0
2021-08-06 10:00:00,653.99,656.14,649.72,655.68,23951.0,653.99,656.14,649.72,655.68,23951.0
2021-08-06 10:30:00,656.18,656.18,648.3,650.95,44029.0,656.18,656.18,648.3,650.95,44029.0
2021-08-06 11:00:00,649.5,653.96,649.5,650.7,16622.0,649.5,653.96,649.5,650.7,16622.0
2021-08-06 11:30:00,652.81,657.0,652.65,655.28,8642.0,652.81,657.0,652.65,655.28,8642.0
2021-08-06 12:00:00,656.11,656.97,653.61,656.5,4701.0,656.11,656.97,653.61,656.5,4701.0
2021-08-06 12:30:00,655.21,655.21,653.44,654.31,4202.0,655.21,655.21,653.44,654.31,4202.0
2021-08-06 13:00:00,654.39,655.89,653.41,654.0,7157.0,654.39,655.89,653.41,654.0,7157.0
2021-08-06 13:30:00,654.29,654.94,653.17,654.43,6232.0,654.29,654.94,653.17,654.43,6232.0
2021-08-06 14:00:00,654.0,656.04,653.59,655.03,10028.0,654.0,656.04,653.59,655.03,10028.0
2021-08-06 14:30:00,655.71,656.37,653.39,655.79,12336.0,655.71,656.37,653.39,655.79,12336.0
2021-08-06 15:00:00,655.0,660.5,654.55,659.03,30558.0,655.0,660.5,654.55,659.03,30558.0
2021-08-06 15:30:00,659.11,660.69,655.18,660.36,116546.0,659.11,660.69,655.18,660.36,116546.0
2021-08-09 09:30:00,659.0,659.0,652.92,655.31,51420.0,659.0,659.0,652.92,655.31,51420.0
2021-08-09 10:00:00,655.0,659.05,653.62,657.5,26962.0,655.0,659.05,653.62,657.5,26962.0
2021-08-09 10:30:00,658.0,659.5,655.48,658.72,18644.0,658.0,659.5,655.48,658.72,18644.0
2021-08-09 11:00:00,658.0,659.3,657.16,658.0,13319.0,658.0,659.3,657.16,658.0,13319.0
2021-08-09 11:30:00,658.5,660.88,657.13,660.88,10609.0,658.5,660.88,657.13,660.88,10609.0
2021-08-09 12:00:00,661.0,666.67,660.4,660.4,39238.0,661.0,666.67,660.4,660.4,39238.0
2021-08-09 12:30:00,660.24,664.77,659.55,664.27,8017.0,660.24,664.77,659.55,664.27,8017.0
2021-08-09 13:00:00,664.29,665.0,661.66,663.01,16165.0,664.29,665.0,661.66,663.01,16165.0
2021-08-09 13:30:00,663.02,664.47,660.87,663.76,11780.0,663.02,664.47,660.87,663.76,11780.0
2021-08-09 14:00:00,664.0,664.0,661.5,662.69,14584.0,664.0,664.0,661.5,662.69,14584.0
2021-08-09 14:30:00,663.02,663.57,658.53,661.81,12332.0,663.02,663.57,658.53,661.81,12332.0
2021-08-09 15:00:00,660.54,661.1,657.19,658.93,8157.0,660.54,661.1,657.19,658.93,8157.0
2021-08-09 15:30:00,658.83,659.7,655.7,657.51,65040.0,658.83,659.7,655.7,657.51,65040.0
2021-08-10 09:30:00,657.73,664.99,657.26,659.93,16352.0,657.73,664.99,657.26,659.93,16352.0
2021-08-10 10:00:00,659.93,660.98,656.66,659.27,40089.0,659.93,660.98,656.66,659.27,40089.0
2021-08-10 10:30:00,658.92,661.58,655.29,660.2,86380.0,658.92,661.58,655.29,660.2,86380.0
2021-08-10 11:00:00,659.82,661.4,656.19,661.07,70708.0,659.82,661.4,656.19,661.07,70708.0
2021-08-10 11:30:00,661.07,667.0,660.75,661.45,34043.0,661.07,667.0,660.75,661.45,34043.0
2021-08-10 12:00:00,661.62,666.5,661.61,663.59,9016.0,661.62,666.5,661.61,663.59,9016.0
2021-08-10 12:30:00,663.25,663.25,660.16,661.95,31869.0,663.25,663.25,660.16,661.95,31869.0
2021-08-10 13:00:00,661.51,662.47,659.31,659.84,25307.0,661.51,662.47,659.31,659.84,25307.0
2021-08-10 13:30:00,659.33,663.66,658.36,658.37,51989.0,659.33,663.66,658.36,658.37,51989.0
2021-08-10 14:00:00,657.29,657.71,648.93,650.12,19495.0,657.29,657.71,648.93,650.12,19495.0
2021-08-10 14:30:00,649.39,652.77,648.48,652.56,10733.0,649.39,652.77,648.48,652.56,10733.0
2021-08-10 15:00:00,652.63,655.48,651.77,654.98,26822.0,652.63,655.48,651.77,654.98,26822.0
2021-08-10 15:30:00,654.88,656.76,653.65,656.51,79288.0,654.88,656.76,653.65,656.51,79288.0
2021-08-11 09:30:00,653.18,659.92,652.16,657.15,19387.0,653.18,659.92,652.16,657.15,19387.0
2021-08-11 10:00:00,658.1,659.62,653.67,654.96,34634.0,658.1,659.62,653.67,654.96,34634.0
2021-08-11 10:30:00,655.73,656.93,653.79,655.0,51483.0,655.73,656.93,653.79,655.0,51483.0
2021-08-11 11:00:00,654.68,654.96,645.65,651.12,42515.0,654.68,654.96,645.65,651.12,42515.0
2021-08-11 11:30:00,651.16,652.07,648.04,650.95,30256.0,651.16,652.07,648.04,650.95,30256.0
2021-08-11 12:00:00,650.81,655.55,650.63,653.17,26709.0,650.81,655.55,650.63,653.17,26709.0
2021-08-11 12:30:00,654.78,661.0,654.19,658.37,11166.0,654.78,661.0,654.19,658.37,11166.0
2021-08-11 13:00:00,660.06,662.53,659.37,662.24,20452.0,660.06,662.53,659.37,662.24,20452.0
2021-08-11 13:30:00,662.07,662.55,659.64,660.21,10456.0,662.07,662.55,659.64,660.21,10456.0
2021-08-11 14:00:00,660.5,662.48,656.42,657.57,12682.0,660.5,662.48,656.42,657.57,12682.0
2021-08-11 14:30:00,658.39,658.39,655.46,655.64,11983.0,658.39,658.39,655.46,655.64,11983.0
2021-08-11 15:00:00,655.3,655.78,651.47,652.94,39462.0,655.3,655.78,651.47,652.94,39462.0
2021-08-11 15:30:00,653.02,656.25,652.43,655.84,77808.0,653.02,656.25,652.43,655.84,77808.0
2021-08-12 09:30:00,652.01,669.45,651.14,666.07,25158.0,652.01,669.45,651.14,666.07,25158.0
2021-08-12 10:00:00,666.02,678.42,663.99,678.42,37372.0,666.02,678.42,663.99,678.42,37372.0
2021-08-12 10:30:00,678.51,679.19,671.08,674.24,23825.0,678.51,679.19,671.08,674.24,23825.0
2021-08-12 11:00:00,673.91,673.91,666.54,666.54,18930.0,673.91,673.91,666.54,666.54,18930.0
2021-08-12 11:30:00,667.08,668.9,665.0,666.72,15771.0,667.08,668.9,665.0,666.72,15771.0
2021-08-12 12:00:00,666.38,666.39,660.2,662.11,10330.0,666.38,666.39,660.2,662.11,10330.0
2021-08-12 12:30:00,662.06,664.67,661.04,663.93,32852.0,662.06,664.67,661.04,663.93,32852.0
2021-08-12 13:00:00,663.59,664.66,661.3,662.62,27277.0,663.59,664.66,661.3,662.62,27277.0
2021-08-12 13:30:00,662.31,666.05,661.84,665.1,13412.0,662.31,666.05,661.84,665.1,13412.0
2021-08-12 14:00:00,664.66,666.66,663.54,666.0,41009.0,664.66,666.66,663.54,666.0,41009.0
2021-08-12 14:30:00,666.23,666.56,663.67,664.87,20123.0,666.23,666.56,663.67,664.87,20123.0
2021-08-12 15:00:00,665.39,665.41,661.65,661.99,13929.0,665.39,665.41,661.65,661.99,13929.0
2021-08-12 15:30:00,662.27,666.0,661.51,665.5,77927.0,662.27,666.0,661.51,665.5,77927.0
2021-08-13 09:30:00,665.01,672.0,662.7,669.83,25395.0,665.01,672.0,662.7,669.83,25395.0
2021-08-13 10:00:00,671.81,675.0,665.08,671.48,15540.0,671.81,675.0,665.08,671.48,15540.0
2021-08-13 10:30:00,670.59,671.09,666.2,666.95,33943.0,670.59,671.09,666.2,666.95,33943.0
2021-08-13 11:00:00,667.16,668.93,662.41,664.66,27678.0,667.16,668.93,662.41,664.66,27678.0
2021-08-13 11:30:00,664.25,664.55,661.74,663.41,13535.0,664.25,664.55,661.74,663.41,13535.0
2021-08-13 12:00:00,663.85,669.14,663.85,669.02,18299.0,663.85,669.14,663.85,669.02,18299.0
2021-08-13 12:30:00,668.74,670.0,666.59,667.2,10731.0,668.74,670.0,666.59,667.2,10731.0
2021-08-13 13:00:00,667.49,668.36,665.73,666.58,9621.0,667.49,668.36,665.73,666.58,9621.0
2021-08-13 13:30:00,667.01,667.61,666.43,667.12,4364.0,667.01,667.61,666.43,667.12,4364.0
2021-08-13 14:00:00,667.82,667.93,666.38,667.2,4045.0,667.82,667.93,666.38,667.2,4045.0
2021-08-13 14:30:00,667.36,668.0,666.72,667.2,5130.0,667.36,668.0,666.72,667.2,5130.0
2021-08-13 15:00:00,666.96,668.51,666.96,667.1,4938.0,666.96,668.51,666.96,667.1,4938.0
2021-08-13 15:30:00,667.06,669.2,666.73,667.35,25388.0,667.06,669.2,666.73,667.35,25388.0
2021-08-16 09:30:00,666.31,667.07,656.25,658.22,19096.0,666.31,667.07,656.25,658.22,19096.0
2021-08-16 10:00:00,658.39,660.0,641.2,649.14,17482.0,658.39,660.0,641.2,649.14,17482.0
2021-08-16 10:30:00,649.13,652.41,646.0,647.95,10687.0,649.13,652.41,646.0,647.95,10687.0
2021-08-16 11:00:00,650.01,657.46,645.35,655.92,20192.0,650.01,657.46,645.35,655.92,20192.0
2021-08-16 11:30:00,656.79,663.15,656.63,662.35,8623.0,656.79,663.15,656.63,662.35,8623.0
2021-08-16 12:00:00,661.84,663.66,659.34,659.34,12139.0,661.84,663.66,659.34,659.34,12139.0
2021-08-16 12:30:00,659.48,661.08,657.37,660.8,5620.0,659.48,661.08,657.37,660.8,5620.0
2021-08-16 13:00:00,661.0,663.33,660.61,662.62,6102.0,661.0,663.33,660.61,662.62,6102.0
2021-08-16 13:30:00,663.32,666.28,661.61,664.21,13525.0,663.32,666.28,661.61,664.21,13525.0
2021-08-16 14:00:00,665.05,666.39,663.32,664.16,8181.0,665.05,666.39,663.32,664.16,8181.0
2021-08-16 14:30:00,664.45,665.67,662.94,664.06,15089.0,664.45,665.67,662.94,664.06,15089.0
2021-08-16 15:00:00,664.15,665.41,657.05,657.05,41930.0,664.15,665.41,657.05,657.05,41930.0
2021-08-16 15:30:00,657.62,659.06,655.61,656.12,31198.0,657.62,659.06,655.61,656.12,31198.0
2021-08-17 09:30:00,651.5,652.0,641.72,641.72,10113.0,651.5,652.0,641.72,641.72,10113.0
2021-08-17 10:00:00,641.29,644.18,636.21,642.01,18000.0,641.29,644.18,636.21,642.01,18000.0
2021-08-17 10:30:00,641.25,647.4,640.54,643.9,5294.0,641.25,647.4,640.54,643.9,5294.0
2021-08-17 11:00:00,644.95,644.95,640.2,643.79,7998.0,644.95,644.95,640.2,643.79,7998.0
2021-08-17 11:30:00,643.29,644.2,637.48,639.95,28681.0,643.29,644.2,637.48,639.95,28681.0
2021-08-17 12:00:00,640.0,645.57,639.06,645.57,19053.0,640.0,645.57,639.06,645.57,19053.0
2021-08-17 12:30:00,646.16,646.16,640.78,642.35,7152.0,646.16,646.16,640.78,642.35,7152.0
2021-08-17 13:00:00,643.41,644.16,641.14,643.83,5169.0,643.41,644.16,641.14,643.83,5169.0
2021-08-17 13:30:00,643.86,643.86,641.13,643.42,5533.0,643.86,643.86,641.13,643.42,5533.0
2021-08-17 14:00:00,644.01,644.86,642.19,643.36,7506.0,644.01,644.86,642.19,643.36,7506.0
2021-08-17 14:30:00,644.0,647.11,643.46,646.69,13737.0,644.0,647.11,643.46,646.69,13737.0
2021-08-17 15:00:00,647.06,649.29,645.81,648.54,13834.0,647.06,649.29,645.81,648.54,13834.0
2021-08-17 15:30:00,648.54,649.66,647.32,648.18,36407.0,648.54,649.66,647.32,648.18,36407.0
2021-08-18 09:30:00,650.0,658.05,650.0,654.63,22834.0,650.0,658.05,650.0,654.63,22834.0
2021-08-18 10:00:00,654.73,661.62,652.25,660.26,16484.0,654.73,661.62,652.25,660.26,16484.0
2021-08-18 10:30:00,660.32,661.11,657.6,657.95,17162.0,660.32,661.11,657.6,657.95,17162.0
2021-08-18 11:00:00,658.13,661.16,657.6,658.13,24132.0,658.13,661.16,657.6,658.13,24132.0
2021-08-18 11:30:00,658.06,658.35,653.72,654.76,21003.0,658.06,658.35,653.72,654.76,21003.0
2021-08-18 12:00:00,654.45,656.11,653.48,655.03,8320.0,654.45,656.11,653.48,655.03,8320.0
2021-08-18 12:30:00,656.0,656.28,653.41,655.0,9620.0,656.0,656.28,653.41,655.0,9620.0
2021-08-18 13:00:00,655.14,659.08,655.14,657.85,7213.0,655.14,659.08,655.14,657.85,7213.0
2021-08-18 13:30:00,658.11,659.08,657.26,658.53,12559.0,658.11,659.08,657.26,658.53,12559.0
2021-08-18 14:00:00,659.12,660.94,654.55,654.55,25471.0,659.12,660.94,654.55,654.55,25471.0
2021-08-18 14:30:00,654.57,657.04,653.93,657.04,17787.0,654.57,657.04,653.93,657.04,17787.0
2021-08-18 15:00:00,657.02,657.77,655.95,656.02,1942.0,657.02,657.77,655.95,656.02,1942.0
2021-08-18 15:30:00,655.03,655.91,645.55,648.78,99881.0,655.03,655.91,645.55,648.78,99881.0
2021-08-19 09:30:00,645.0,648.74,638.27,644.8,34302.0,645.0,648.74,638.27,644.8,34302.0
2021-08-19 10:00:00,645.59,658.21,645.59,657.35,19489.0,645.59,658.21,645.59,657.35,19489.0
2021-08-19 10:30:00,655.6,656.49,648.21,649.42,10482.0,655.6,656.49,648.21,649.42,10482.0
2021-08-19 11:00:00,648.85,653.63,647.89,651.77,24155.0,648.85,653.63,647.89,651.77,24155.0
2021-08-19 11:30:00,652.99,655.49,651.12,655.49,5266.0,652.99,655.49,651.12,655.49,5266.0
2021-08-19 12:00:00,655.44,655.99,649.0,650.85,4832.0,655.44,655.99,649.0,650.85,4832.0
2021-08-19 12:30:00,651.0,653.03,649.79,653.0,4055.0,651.0,653.03,649.79,653.0,4055.0
2021-08-19 13:00:00,650.92,653.72,650.63,652.57,6608.0,650.92,653.72,650.63,652.57,6608.0
2021-08-19 13:30:00,651.92,652.56,651.26,651.33,3855.0,651.92,652.56,651.26,651.33,3855.0
2021-08-19 14:00:00,652.0,652.01,649.05,650.19,2500.0,652.0,652.01,649.05,650.19,2500.0
2021-08-19 14:30:00,648.08,651.33,646.44,650.73,8167.0,648.08,651.33,646.44,650.73,8167.0
2021-08-19 15:00:00,651.65,654.05,651.65,653.58,5216.0,651.65,654.05,651.65,653.58,5216.0
2021-08-19 15:30:00,653.17,653.99,647.29,650.5,23989.0,653.17,653.99,647.29,650.5,23989.0
2021-08-20 09:30:00,651.13,657.56,649.02,653.52,43901.0,651.13,657.56,649.02,653.52,43901.0
2021-08-20 10:00:00,653.34,658.17,653.34,655.06,11469.0,653.34,658.17,653.34,655.06,11469.0
2021-08-20 10:30:00,655.06,660.29,655.03,658.0,13815.0,655.06,660.29,655.03,658.0,13815.0
2021-08-20 11:00:00,658.04,659.46,655.8,657.13,9165.0,658.04,659.46,655.8,657.13,9165.0
2021-08-20 11:30:00,657.76,658.55,653.76,654.34,2955.0,657.76,658.55,653.76,654.34,2955.0
2021-08-20 12:00:00,654.8,656.56,654.14,655.77,1511.0,654.8,656.56,654.14,655.77,1511.0
2021-08-20 12:30:00,656.92,658.49,656.67,658.25,1500.0,656.92,658.49,656.67,658.25,1500.0
2021-08-20 13:00:00,659.01,663.68,659.0,662.35,10116.0,659.01,663.68,659.0,662.35,10116.0
2021-08-20 13:30:00,662.91,663.02,659.84,659.84,3800.0,662.91,663.02,659.84,659.84,3800.0
2021-08-20 14:00:00,660.8,661.9,659.91,660.61,2695.0,660.8,661.9,659.91,660.61,2695.0
2021-08-20 14:30:00,659.98,660.7,659.38,659.38,2983.0,659.98,660.7,659.38,659.38,2983.0
2021-08-20 15:00:00,659.71,660.41,659.46,660.39,4993.0,659.71,660.41,659.46,660.39,4993.0
2021-08-20 15:30:00,660.31,666.02,660.23,663.42,37213.0,660.31,666.02,660.23,663.42,37213.0
2021-08-23 09:30:00,665.0,673.81,665.0,666.43,10245.0,665.0,673.81,665.0,666.43,10245.0
2021-08-23 10:00:00,668.39,675.0,666.37,671.74,9545.0,668.39,675.0,666.37,671.74,9545.0
2021-08-23 10:30:00,670.61,672.99,669.06,671.22,11704.0,670.61,672.99,669.06,671.22,11704.0
2021-08-23 11:00:00,671.32,671.45,669.37,670.09,7391.0,671.32,671.45,669.37,670.09,7391.0
2021-08-23 11:30:00,669.91,672.56,669.46,672.04,6132.0,669.91,672.56,669.46,672.04,6132.0
2021-08-23 12:00:00,672.26,672.62,669.36,670.01,4070.0,672.26,672.62,669.36,670.01,4070.0
2021-08-23 12:30:00,670.4,671.1,669.96,670.63,3786.0,670.4,671.1,669.96,670.63,3786.0
2021-08-23 13:00:00,670.63,671.33,669.26,670.64,3959.0,670.63,671.33,669.26,670.64,3959.0
2021-08-23 13:30:00,669.72,671.07,669.44,669.44,6977.0,669.72,671.07,669.44,669.44,6977.0
2021-08-23 14:00:00,670.0,670.22,669.48,669.58,2934.0,670.0,670.22,669.48,669.58,2934.0
2021-08-23 14:30:00,669.8,671.11,669.8,670.41,4695.0,669.8,671.11,669.8,670.41,4695.0
2021-08-23 15:00:00,670.7,671.79,670.08,670.11,6107.0,670.7,671.79,670.08,670.11,6107.0
2021-08-23 15:30:00,670.37,676.69,670.11,675.22,47160.0,670.37,676.69,670.11,675.22,47160.0
2021-08-24 09:30:00,680.0,686.61,674.4,674.4,23562.0,680.0,686.61,674.4,674.4,23562.0
2021-08-24 10:00:00,674.62,678.02,672.38,675.3,9747.0,674.62,678.02,672.38,675.3,9747.0
2021-08-24 10:30:00,676.02,680.35,675.3,679.04,11187.0,676.02,680.35,675.3,679.04,11187.0
2021-08-24 11:00:00,678.51,679.14,676.35,676.51,10137.0,678.51,679.14,676.35,676.51,10137.0
2021-08-24 11:30:00,676.5,678.78,675.0,678.05,14733.0,676.5,678.78,675.0,678.05,14733.0
2021-08-24 12:00:00,677.91,677.91,676.1,677.08,7291.0,677.91,677.91,676.1,677.08,7291.0
2021-08-24 12:30:00,677.61,678.56,676.67,676.98,3610.0,677.61,678.56,676.67,676.98,3610.0
2021-08-24 13:00:00,677.14,678.01,676.15,677.0,8251.0,677.14,678.01,676.15,677.0,8251.0
2021-08-24 13:30:00,676.85,677.44,676.0,676.4,11026.0,676.85,677.44,676.0,676.4,11026.0
2021-08-24 14:00:00,676.9,677.1,675.89,676.44,4266.0,676.9,677.1,675.89,676.44,4266.0
2021-08-24 14:30:00,676.6,676.6,674.22,674.69,9835.0,676.6,676.6,674.22,674.69,9835.0
2021-08-24 15:00:00,674.59,674.59,670.65,671.21,8060.0,674.59,674.59,670.65,671.21,8060.0
2021-08-24 15:30:00,671.26,673.53,671.1,673.47,40843.0,671.26,673.53,671.1,673.47,40843.0
2021-08-25 09:30:00,673.0,675.9,671.41,671.41,14130.0,673.0,675.9,671.41,671.41,14130.0
2021-08-25 10:00:00,670.86,677.71,669.99,674.13,5414.0,670.86,677.71,669.99,674.13,5414.0
2021-08-25 10:30:00,673.1,673.12,669.07,672.02,6928.0,673.1,673.12,669.07,672.02,6928.0
2021-08-25 11:00:00,675.7,677.5,673.69,677.32,5547.0,675.7,677.5,673.69,677.32,5547.0
2021-08-25 11:30:00,677.94,678.84,677.29,677.79,21165.0,677.94,678.84,677.29,677.79,21165.0
2021-08-25 12:00:00,677.88,679.4,677.21,679.4,28098.0,677.88,679.4,677.21,679.4,28098.0
2021-08-25 12:30:00,679.34,680.11,678.53,678.7,9164.0,679.34,680.11,678.53,678.7,9164.0
2021-08-25 13:00:00,679.21,680.55,679.1,679.63,12562.0,679.21,680.55,679.1,679.63,12562.0
2021-08-25 13:30:00,679.9,680.59,679.29,679.98,5328.0,679.9,680.59,679.29,679.98,5328.0
2021-08-25 14:00:00,679.95,681.4,679.75,680.3,3987.0,679.95,681.4,679.75,680.3,3987.0
2021-08-25 14:30:00,681.4,682.92,680.55,681.04,5667.0,681.4,682.92,680.55,681.04,5667.0
2021-08-25 15:00:00,680.95,684.46,680.34,683.89,17671.0,680.95,684.46,680.34,683.89,17671.0
2021-08-25 15:30:00,683.5,686.23,683.18,685.23,24673.0,683.5,686.23,683.18,685.23,24673.0
2021-08-26 09:30:00,686.85,694.15,686.85,691.18,16282.0,686.85,694.15,686.85,691.18,16282.0
2021-08-26 10:00:00,692.23,695.56,683.04,683.05,35171.0,692.23,695.56,683.04,683.05,35171.0
2021-08-26 10:30:00,685.79,686.66,681.01,682.31,36729.0,685.79,686.66,681.01,682.31,36729.0
2021-08-26 11:00:00,681.43,686.42,680.0,685.64,9679.0,681.43,686.42,680.0,685.64,9679.0
2021-08-26 11:30:00,684.99,687.91,683.16,687.91,7690.0,684.99,687.91,683.16,687.91,7690.0
2021-08-26 12:00:00,687.77,689.77,685.52,687.62,20490.0,687.77,689.77,685.52,687.62,20490.0
2021-08-26 12:30:00,687.32,688.24,686.46,687.8,6354.0,687.32,688.24,686.46,687.8,6354.0
2021-08-26 13:00:00,688.2,688.25,686.82,688.25,6413.0,688.2,688.25,686.82,688.25,6413.0
2021-08-26 13:30:00,688.4,688.4,686.79,687.39,1816.0,688.4,688.4,686.79,687.39,1816.0
2021-08-26 14:00:00,687.49,688.32,686.55,686.97,20426.0,687.49,688.32,686.55,686.97,20426.0
2021-08-26 14:30:00,687.0,687.31,685.56,685.56,14955.0,687.0,687.31,685.56,685.56,14955.0
2021-08-26 15:00:00,685.85,685.86,681.97,684.34,13965.0,685.85,685.86,681.97,684.34,13965.0
2021-08-26 15:30:00,684.48,684.83,682.48,684.34,13483.0,684.48,684.83,682.48,684.34,13483.0
2021-08-27 09:30:00,687.58,694.12,685.0,694.1,33284.0,687.58,694.12,685.0,694.1,33284.0
2021-08-27 10:00:00,693.1,702.5,693.09,699.97,19356.0,693.1,702.5,693.09,699.97,19356.0
2021-08-27 10:30:00,700.1,700.1,693.96,697.82,44078.0,700.1,700.1,693.96,697.82,44078.0
2021-08-27 11:00:00,697.28,700.17,697.28,698.68,20530.0,697.28,700.17,697.28,698.68,20530.0
2021-08-27 11:30:00,699.0,700.79,698.71,699.76,17138.0,699.0,700.79,698.71,699.76,17138.0
2021-08-27 12:00:00,700.09,702.2,699.92,700.83,4710.0,700.09,702.2,699.92,700.83,4710.0
2021-08-27 12:30:00,701.1,701.1,698.47,700.28,9685.0,701.1,701.1,698.47,700.28,9685.0
2021-08-27 13:00:00,700.71,704.94,700.71,703.47,29153.0,700.71,704.94,700.71,703.47,29153.0
2021-08-27 13:30:00,702.8,703.47,701.31,701.58,3021.0,702.8,703.47,701.31,701.58,3021.0
2021-08-27 14:00:00,702.37,702.55,700.24,701.66,5295.0,702.37,702.55,700.24,701.66,5295.0
2021-08-27 14:30:00,701.62,703.97,701.2,703.97,5835.0,701.62,703.97,701.2,703.97,5835.0
2021-08-27 15:00:00,704.26,704.61,702.91,703.34,8302.0,704.26,704.61,702.91,703.34,8302.0
2021-08-27 15:30:00,703.14,704.99,701.38,702.55,62793.0,703.14,704.99,701.38,702.55,62793.0
2021-08-30 09:30:00,706.73,709.92,698.2,706.66,13445.0,706.73,709.92,698.2,706.66,13445.0
2021-08-30 10:00:00,705.75,715.29,704.71,709.34,23860.0,705.75,715.29,704.71,709.34,23860.0
2021-08-30 10:30:00,709.52,713.74,709.52,710.5,14569.0,709.52,713.74,709.52,710.5,14569.0
2021-08-30 11:00:00,709.04,709.05,700.93,701.47,8965.0,709.04,709.05,700.93,701.47,8965.0
2021-08-30 11:30:00,701.26,704.14,698.58,702.46,26297.0,701.26,704.14,698.58,702.46,26297.0
2021-08-30 12:00:00,701.66,706.02,699.52,706.01,8657.0,701.66,706.02,699.52,706.01,8657.0
2021-08-30 12:30:00,706.0,708.71,705.38,705.7,16878.0,706.0,708.71,705.38,705.7,16878.0
2021-08-30 13:00:00,706.16,706.8,704.41,704.42,5970.0,706.16,706.8,704.41,704.42,5970.0
2021-08-30 13:30:00,704.85,705.28,703.2,704.3,7452.0,704.85,705.28,703.2,704.3,7452.0
2021-08-30 14:00:00,704.13,704.13,701.94,702.27,1001.0,704.13,704.13,701.94,702.27,1001.0
2021-08-30 14:30:00,701.45,705.13,701.45,703.6,3809.0,701.45,705.13,701.45,703.6,3809.0
2021-08-30 15:00:00,703.24,703.55,701.09,701.73,5493.0,703.24,703.55,701.09,701.73,5493.0
2021-08-30 15:30:00,702.02,702.39,700.67,701.74,16484.0,702.02,702.39,700.67,701.74,16484.0
2021-08-31 09:30:00,702.0,704.27,695.01,700.0,18785.0,702.0,704.27,695.01,700.0,18785.0
2021-08-31 10:00:00,700.55,704.06,698.18,698.41,7610.0,700.55,704.06,698.18,698.41,7610.0
2021-08-31 10:30:00,699.68,700.01,697.3,698.25,5769.0,699.68,700.01,697.3,698.25,5769.0
2021-08-31 11:00:00,698.64,700.0,694.01,696.02,10287.0,698.64,700.0,694.01,696.02,10287.0
2021-08-31 11:30:00,695.36,697.92,694.63,696.5,24295.0,695.36,697.92,694.63,696.5,24295.0
2021-08-31 12:00:00,696.1,696.6,690.0,692.87,11983.0,696.1,696.6,690.0,692.87,11983.0
2021-08-31 12:30:00,692.14,693.4,690.72,691.35,7891.0,692.14,693.4,690.72,691.35,7891.0
2021-08-31 13:00:00,691.64,692.46,691.05,691.07,5423.0,691.64,692.46,691.05,691.07,5423.0
2021-08-31 13:30:00,691.39,691.83,690.41,691.47,9985.0,691.39,691.83,690.41,691.47,9985.0
2021-08-31 14:00:00,691.88,692.8,690.69,690.75,11177.0,691.88,692.8,690.69,690.75,11177.0
2021-08-31 14:30:00,690.9,691.21,688.0,691.0,8013.0,690.9,691.21,688.0,691.0,8013.0
2021-08-31 15:00:00,691.36,691.36,688.16,689.13,6277.0,691.36,691.36,688.16,689.13,6277.0
2021-08-31 15:30:00,689.19,689.25,683.34,683.72,51815.0,689.19,689.25,683.34,683.72,51815.0
2021-09-01 09:30:00,685.0,687.47,680.63,685.28,35677.0,685.0,687.47,680.63,685.28,35677.0
2021-09-01 10:00:00,685.13,689.0,684.42,685.85,40058.0,685.13,689.0,684.42,685.85,40058.0
2021-09-01 10:30:00,686.51,687.27,684.56,685.8,14420.0,686.51,687.27,684.56,685.8,14420.0
2021-09-01 11:00:00,686.03,688.01,685.24,688.01,14775.0,686.03,688.01,685.24,688.01,14775.0
2021-09-01 11:30:00,687.51,692.0,687.51,688.91,15531.0,687.51,692.0,687.51,688.91,15531.0
2021-09-01 12:00:00,689.01,690.59,688.74,689.89,24997.0,689.01,690.59,688.74,689.89,24997.0
2021-09-01 12:30:00,689.43,689.82,687.12,687.59,15197.0,689.43,689.82,687.12,687.59,15197.0
2021-09-01 13:00:00,687.46,687.97,686.61,687.5,22715.0,687.46,687.97,686.61,687.5,22715.0
2021-09-01 13:30:00,687.52,690.52,686.32,687.03,22228.0,687.52,690.52,686.32,687.03,22228.0
2021-09-01 14:00:00,687.16,687.67,686.55,687.09,13652.0,687.16,687.67,686.55,687.09,13652.0
2021-09-01 14:30:00,687.5,687.71,684.67,686.47,11592.0,687.5,687.71,684.67,686.47,11592.0
2021-09-01 15:00:00,687.01,688.05,685.84,686.0,38878.0,687.01,688.05,685.84,686.0,38878.0
2021-09-01 15:30:00,686.07,686.51,682.51,685.06,55884.0,686.07,686.51,682.51,685.06,55884.0
2021-09-02 09:30:00,689.54,691.8,688.16,688.54,11188.0,689.54,691.8,688.16,688.54,11188.0
2021-09-02 10:00:00,689.49,689.92,684.58,686.6,15390.0,689.49,689.92,684.58,686.6,15390.0
2021-09-02 10:30:00,686.56,686.66,683.52,684.75,13736.0,686.56,686.66,683.52,684.75,13736.0
2021-09-02 11:00:00,684.46,685.37,680.93,684.65,9161.0,684.46,685.37,680.93,684.65,9161.0
2021-09-02 11:30:00,684.9,685.31,683.71,684.41,8084.0,684.9,685.31,683.71,684.41,8084.0
2021-09-02 12:00:00,684.82,685.64,684.63,685.64,7641.0,684.82,685.64,684.63,685.64,7641.0
2021-09-02 12:30:00,685.51,685.51,681.32,681.32,3207.0,685.51,685.51,681.32,681.32,3207.0
2021-09-02 13:00:00,681.67,685.15,681.67,684.33,7557.0,681.67,685.15,681.67,684.33,7557.0
2021-09-02 13:30:00,683.76,684.54,681.49,681.49,4166.0,683.76,684.54,681.49,681.49,4166.0
2021-09-02 14:00:00,682.11,682.11,677.0,679.59,9263.0,682.11,682.11,677.0,679.59,9263.0
2021-09-02 14:30:00,679.94,683.17,679.94,683.08,17969.0,679.94,683.17,679.94,683.08,17969.0
2021-09-02 15:00:00,683.53,683.62,681.96,683.08,6299.0,683.53,683.62,681.96,683.08,6299.0
2021-09-02 15:30:00,683.59,685.85,683.59,684.41,23959.0,683.59,685.85,683.59,684.41,23959.0
2021-09-03 09:30:00,685.0,701.05,681.7,699.38,24336.0,685.0,701.05,681.7,699.38,24336.0
2021-09-03 10:00:00,699.64,702.25,695.59,701.73,17582.0,699.64,702.25,695.59,701.73,17582.0
2021-09-03 10:30:00,701.08,701.87,698.31,700.22,11657.0,701.08,701.87,698.31,700.22,11657.0
2021-09-03 11:00:00,699.46,699.46,697.46,697.46,7359.0,699.46,699.46,697.46,697.46,7359.0
2021-09-03 11:30:00,697.72,700.24,696.91,699.6,15249.0,697.72,700.24,696.91,699.6,15249.0
2021-09-03 12:00:00,699.34,702.27,699.07,702.23,2627.0,699.34,702.27,699.07,702.23,2627.0
2021-09-03 12:30:00,703.15,703.74,701.82,702.86,3048.0,703.15,703.74,701.82,702.86,3048.0
2021-09-03 13:00:00,703.73,705.62,702.5,705.62,4600.0,703.73,705.62,702.5,705.62,4600.0
2021-09-03 13:30:00,705.55,707.06,705.0,706.12,12702.0,705.55,707.06,705.0,706.12,12702.0
2021-09-03 14:00:00,706.33,706.75,705.42,706.03,5287.0,706.33,706.75,705.42,706.03,5287.0
2021-09-03 14:30:00,705.86,705.86,702.36,702.49,4243.0,705.86,705.86,702.36,702.49,4243.0
2021-09-03 15:00:00,701.97,702.74,700.05,701.7,2400.0,701.97,702.74,700.05,701.7,2400.0
2021-09-03 15:30:00,702.99,704.96,702.44,703.42,13124.0,702.99,704.96,702.44,703.42,13124.0
2021-09-07 09:30:00,704.52,707.13,684.0,684.83,32957.0,704.52,707.13,684.0,684.83,32957.0
2021-09-07 10:00:00,685.07,687.38,682.33,685.16,24234.0,685.07,687.38,682.33,685.16,24234.0
2021-09-07 10:30:00,684.54,693.88,684.24,691.58,26160.0,684.54,693.88,684.24,691.58,26160.0
2021-09-07 11:00:00,691.7,692.0,687.63,690.12,3090.0,691.7,692.0,687.63,690.12,3090.0
2021-09-07 11:30:00,690.11,692.09,688.17,691.09,5715.0,690.11,692.09,688.17,691.09,5715.0
2021-09-07 12:00:00,690.96,693.99,690.0,693.98,10951.0,690.96,693.99,690.0,693.98,10951.0
2021-09-07 12:30:00,694.39,695.97,693.85,695.53,9582.0,694.39,695.97,693.85,695.53,9582.0
2021-09-07 13:00:00,695.37,695.92,693.47,695.11,4782.0,695.37,695.92,693.47,695.11,4782.0
2021-09-07 13:30:00,695.34,696.03,693.37,693.37,3704.0,695.34,696.03,693.37,693.37,3704.0
2021-09-07 14:00:00,693.24,694.4,692.52,692.91,5683.0,693.24,694.4,692.52,692.91,5683.0
2021-09-07 14:30:00,692.37,692.61,691.3,691.64,3324.0,692.37,692.61,691.3,691.64,3324.0
2021-09-07 15:00:00,691.9,692.44,690.34,690.35,5404.0,691.9,692.44,690.34,690.35,5404.0
2021-09-07 15:30:00,690.33,690.33,685.65,687.1,58766.0,690.33,690.33,685.65,687.1,58766.0
2021-09-08 09:30:00,686.49,686.49,679.99,685.25,18438.0,686.49,686.49,679.99,685.25,18438.0
2021-09-08 10:00:00,684.43,690.54,682.43,688.48,5574.0,684.43,690.54,682.43,688.48,5574.0
2021-09-08 10:30:00,688.3,688.63,680.0,681.5,6226.0,688.3,688.63,680.0,681.5,6226.0
2021-09-08 11:00:00,682.5,684.93,682.46,684.83,4113.0,682.5,684.93,682.46,684.83,4113.0
2021-09-08 11:30:00,684.05,684.25,679.84,680.22,8693.0,684.05,684.25,679.84,680.22,8693.0
2021-09-08 12:00:00,678.96,684.4,677.33,683.58,10527.0,678.96,684.4,677.33,683.58,10527.0
2021-09-08 12:30:00,683.59,684.0,682.72,683.72,3661.0,683.59,684.0,682.72,683.72,3661.0
2021-09-08 13:00:00,683.72,686.52,683.72,686.52,3920.0,683.72,686.52,683.72,686.52,3920.0
2021-09-08 13:30:00,686.25,686.98,684.42,684.42,2214.0,686.25,686.98,684.42,684.42,2214.0
2021-09-08 14:00:00,684.36,685.7,682.58,683.27,4104.0,684.36,685.7,682.58,683.27,4104.0
2021-09-08 14:30:00,682.86,683.38,681.23,683.08,5376.0,682.86,683.38,681.23,683.08,5376.0
2021-09-08 15:00:00,683.4,683.4,681.72,682.14,3654.0,683.4,683.4,681.72,682.14,3654.0
2021-09-08 15:30:00,681.79,681.94,679.35,680.61,19780.0,681.79,681.94,679.35,680.61,19780.0
2021-09-09 09:30:00,683.13,689.12,682.0,687.49,7746.0,683.13,689.12,682.0,687.49,7746.0
2021-09-09 10:00:00,687.72,689.65,686.32,688.79,24266.0,687.72,689.65,686.32,688.79,24266.0
2021-09-09 10:30:00,688.61,694.6,688.14,692.67,13073.0,688.61,694.6,688.14,692.67,13073.0
2021-09-09 11:00:00,693.03,693.03,686.78,686.78,7039.0,693.03,693.03,686.78,686.78,7039.0
2021-09-09 11:30:00,687.03,687.88,686.2,687.85,4319.0,687.03,687.88,686.2,687.85,4319.0
2021-09-09 12:00:00,687.3,687.69,686.12,687.2,6550.0,687.3,687.69,686.12,687.2,6550.0
2021-09-09 12:30:00,686.76,689.27,686.76,688.96,4524.0,686.76,689.27,686.76,688.96,4524.0
2021-09-09 13:00:00,688.47,688.86,683.09,683.09,24197.0,688.47,688.86,683.09,683.09,24197.0
2021-09-09 13:30:00,684.0,684.0,682.0,682.27,14469.0,684.0,684.0,682.0,682.27,14469.0
2021-09-09 14:00:00,682.34,684.72,681.27,682.53,4192.0,682.34,684.72,681.27,682.53,4192.0
2021-09-09 14:30:00,681.8,682.77,679.45,682.39,7721.0,681.8,682.77,679.45,682.39,7721.0
2021-09-09 15:00:00,682.38,684.81,682.1,683.7,5316.0,682.38,684.81,682.1,683.7,5316.0
2021-09-09 15:30:00,683.58,684.75,681.22,681.23,9872.0,683.58,684.75,681.22,681.23,9872.0
2021-09-10 09:30:00,683.83,689.44,682.48,685.49,13168.0,683.83,689.44,682.48,685.49,13168.0
2021-09-10 10:00:00,686.0,686.0,679.3,680.89,27103.0,686.0,686.0,679.3,680.89,27103.0
2021-09-10 10:30:00,679.69,682.29,677.0,682.29,12338.0,679.69,682.29,677.0,682.29,12338.0
2021-09-10 11:00:00,680.75,682.48,677.59,682.48,8429.0,680.75,682.48,677.59,682.48,8429.0
2021-09-10 11:30:00,682.32,683.65,681.42,683.47,1898.0,682.32,683.65,681.42,683.47,1898.0
2021-09-10 12:00:00,683.01,686.51,682.45,684.76,2883.0,683.01,686.51,682.45,684.76,2883.0
2021-09-10 12:30:00,684.69,686.09,684.34,684.41,1400.0,684.69,686.09,684.34,684.41,1400.0
2021-09-10 13:00:00,684.28,685.03,683.63,684.92,8561.0,684.28,685.03,683.63,684.92,8561.0
2021-09-10 13:30:00,685.05,685.86,684.11,685.07,3148.0,685.05,685.86,684.11,685.07,3148.0
2021-09-10 14:00:00,685.46,685.46,682.56,682.56,3822.0,685.46,685.46,682.56,682.56,3822.0
2021-09-10 14:30:00,681.58,681.58,679.0,679.45,25561.0,681.58,681.58,679.0,679.45,25561.0
2021-09-10 15:00:00,679.05,679.67,674.38,674.65,10558.0,679.05,679.67,674.38,674.65,10558.0
2021-09-10 15:30:00,674.12,674.47,668.87,671.38,37565.0,674.12,674.47,668.87,671.38,37565.0
2021-09-13 09:30:00,670.77,676.87,653.29,655.28,22060.0,670.77,676.87,653.29,655.28,22060.0
2021-09-13 10:00:00,654.49,656.36,647.52,654.41,36884.0,654.49,656.36,647.52,654.41,36884.0
2021-09-13 10:30:00,654.41,667.51,653.03,662.78,24556.0,654.41,667.51,653.03,662.78,24556.0
2021-09-13 11:00:00,663.84,664.57,656.93,660.63,7562.0,663.84,664.57,656.93,660.63,7562.0
2021-09-13 11:30:00,660.52,664.7,660.52,664.0,10579.0,660.52,664.7,660.52,664.0,10579.0
2021-09-13 12:00:00,663.81,666.8,661.71,665.6,34554.0,663.81,666.8,661.71,665.6,34554.0
2021-09-13 12:30:00,666.23,671.3,665.43,671.03,9527.0,666.23,671.3,665.43,671.03,9527.0
2021-09-13 13:00:00,671.19,672.91,669.67,670.06,7798.0,671.19,672.91,669.67,670.06,7798.0
2021-09-13 13:30:00,670.17,671.28,669.4,669.72,17421.0,670.17,671.28,669.4,669.72,17421.0
2021-09-13 14:00:00,670.07,670.89,665.83,666.46,20433.0,670.07,670.89,665.83,666.46,20433.0
2021-09-13 14:30:00,666.0,670.3,666.0,667.93,11380.0,666.0,670.3,666.0,667.93,11380.0
2021-09-13 15:00:00,667.08,669.69,664.08,669.53,12923.0,667.08,669.69,664.08,669.53,12923.0
2021-09-13 15:30:00,669.09,670.75,666.84,670.75,30017.0,669.09,670.75,666.84,670.75,30017.0
2021-09-14 09:30:00,675.0,687.52,675.0,676.81,18357.0,675.0,687.52,675.0,676.81,18357.0
2021-09-14 10:00:00,675.92,680.04,673.25,676.23,44549.0,675.92,680.04,673.25,676.23,44549.0
2021-09-14 10:30:00,676.94,679.24,674.78,675.6,12134.0,676.94,679.24,674.78,675.6,12134.0
2021-09-14 11:00:00,676.18,681.79,675.87,681.79,7372.0,676.18,681.79,675.87,681.79,7372.0
2021-09-14 11:30:00,682.28,685.24,680.98,684.9,6181.0,682.28,685.24,680.98,684.9,6181.0
2021-09-14 12:00:00,685.72,686.5,683.29,683.29,5893.0,685.72,686.5,683.29,683.29,5893.0
2021-09-14 12:30:00,682.82,682.82,677.26,680.05,6926.0,682.82,682.82,677.26,680.05,6926.0
2021-09-14 13:00:00,680.55,684.17,679.24,680.15,37367.0,680.55,684.17,679.24,680.15,37367.0
2021-09-14 13:30:00,679.95,683.84,679.22,682.39,14602.0,679.95,683.84,679.22,682.39,14602.0
2021-09-14 14:00:00,681.0,682.55,680.56,680.97,5648.0,681.0,682.55,680.56,680.97,5648.0
2021-09-14 14:30:00,680.61,680.77,674.68,677.1,10443.0,680.61,680.77,674.68,677.1,10443.0
2021-09-14 15:00:00,676.9,676.9,673.99,674.81,9501.0,676.9,676.9,673.99,674.81,9501.0
2021-09-14 15:30:00,674.04,675.0,671.0,671.71,41404.0,674.04,675.0,671.0,671.71,41404.0
2021-09-15 09:30:00,671.83,673.83,662.68,664.49,28056.0,671.83,673.83,662.68,664.49,28056.0
2021-09-15 10:00:00,664.49,670.45,663.84,670.45,71617.0,664.49,670.45,663.84,670.45,71617.0
2021-09-15 10:30:00,670.16,678.07,670.01,673.41,17117.0,670.16,678.07,670.01,673.41,17117.0
2021-09-15 11:00:00,673.02,675.18,669.55,669.55,6537.0,673.02,675.18,669.55,669.55,6537.0
2021-09-15 11:30:00,668.5,671.31,666.69,670.03,15260.0,668.5,671.31,666.69,670.03,15260.0
2021-09-15 12:00:00,669.55,669.64,667.66,669.49,7506.0,669.55,669.64,667.66,669.49,7506.0
2021-09-15 12:30:00,669.32,671.29,669.32,671.29,2814.0,669.32,671.29,669.32,671.29,2814.0
2021-09-15 13:00:00,670.53,671.35,666.06,667.09,13396.0,670.53,671.35,666.06,667.09,13396.0
2021-09-15 13:30:00,667.49,672.62,667.49,672.62,20606.0,667.49,672.62,667.49,672.62,20606.0
2021-09-15 14:00:00,673.38,676.8,673.38,676.17,2501.0,673.38,676.8,673.38,676.17,2501.0
2021-09-15 14:30:00,676.51,677.7,674.85,677.7,4400.0,676.51,677.7,674.85,677.7,4400.0
2021-09-15 15:00:00,676.88,679.83,676.88,678.72,6733.0,676.88,679.83,676.88,678.72,6733.0
2021-09-15 15:30:00,678.69,681.14,677.98,678.81,24592.0,678.69,681.14,677.98,678.81,24592.0
2021-09-16 09:30:00,677.87,683.04,677.2,682.21,11934.0,677.87,683.04,677.2,682.21,11934.0
2021-09-16 10:00:00,682.56,689.99,682.55,689.27,12442.0,682.56,689.99,682.55,689.27,12442.0
2021-09-16 10:30:00,689.27,696.8,688.36,691.14,19751.0,689.27,696.8,688.36,691.14,19751.0
2021-09-16 11:00:00,690.85,693.43,688.87,689.86,4523.0,690.85,693.43,688.87,689.86,4523.0
2021-09-16 11:30:00,690.66,694.07,689.84,691.99,19053.0,690.66,694.07,689.84,691.99,19053.0
2021-09-16 12:00:00,692.25,696.0,691.05,694.64,9588.0,692.25,696.0,691.05,694.64,9588.0
2021-09-16 12:30:00,694.97,699.59,694.75,699.41,13512.0,694.97,699.59,694.75,699.41,13512.0
2021-09-16 13:00:00,700.0,701.37,698.56,700.02,9453.0,700.0,701.37,698.56,700.02,9453.0
2021-09-16 13:30:00,699.82,701.59,697.99,700.44,11816.0,699.82,701.59,697.99,700.44,11816.0
2021-09-16 14:00:00,701.47,701.82,697.69,698.95,9819.0,701.47,701.82,697.69,698.95,9819.0
2021-09-16 14:30:00,699.77,701.86,699.58,699.97,6306.0,699.77,701.86,699.58,699.97,6306.0
2021-09-16 15:00:00,699.81,702.61,698.46,699.5,10297.0,699.81,702.61,698.46,699.5,10297.0
2021-09-16 15:30:00,699.93,703.82,699.91,703.52,48264.0,699.93,703.82,699.91,703.52,48264.0
2021-09-17 09:30:00,701.23,711.31,700.0,711.31,13431.0,701.23,711.31,700.0,711.31,13431.0
2021-09-17 10:00:00,710.06,710.06,698.99,701.7,16087.0,710.06,710.06,698.99,701.7,16087.0
2021-09-17 10:30:00,699.93,703.0,699.93,701.8,10865.0,699.93,703.0,699.93,701.8,10865.0
2021-09-17 11:00:00,700.99,700.99,691.85,692.0,13357.0,700.99,700.99,691.85,692.0,13357.0
2021-09-17 11:30:00,690.17,690.47,687.32,688.8,6310.0,690.17,690.47,687.32,688.8,6310.0
2021-09-17 12:00:00,689.26,690.45,687.87,689.86,4125.0,689.26,690.45,687.87,689.86,4125.0
2021-09-17 12:30:00,690.05,693.73,689.71,693.01,5271.0,690.05,693.73,689.71,693.01,5271.0
2021-09-17 13:00:00,692.11,692.85,691.14,691.58,4492.0,692.11,692.85,691.14,691.58,4492.0
2021-09-17 13:30:00,691.16,693.27,690.3,690.75,10047.0,691.16,693.27,690.3,690.75,10047.0
2021-09-17 14:00:00,690.75,690.89,687.93,688.25,7252.0,690.75,690.89,687.93,688.25,7252.0
2021-09-17 14:30:00,687.51,690.79,687.51,690.59,7017.0,687.51,690.79,687.51,690.59,7017.0
2021-09-17 15:00:00,690.87,693.33,688.51,692.14,11134.0,690.87,693.33,688.51,692.14,11134.0
2021-09-17 15:30:00,692.12,698.64,692.12,696.57,72859.0,692.12,698.64,692.12,696.57,72859.0
2021-09-20 09:30:00,680.83,691.7,673.8,689.07,14505.0,680.83,691.7,673.8,689.07,14505.0
2021-09-20 10:00:00,689.99,689.99,676.42,678.21,12501.0,689.99,689.99,676.42,678.21,12501.0
2021-09-20 10:30:00,676.69,683.61,675.67,682.82,42711.0,676.69,683.61,675.67,682.82,42711.0
2021-09-20 11:00:00,681.0,684.56,677.38,684.56,19946.0,681.0,684.56,677.38,684.56,19946.0
2021-09-20 11:30:00,684.68,684.68,681.19,681.81,5475.0,684.68,684.68,681.19,681.81,5475.0
2021-09-20 12:00:00,681.79,683.45,677.64,683.24,25013.0,681.79,683.45,677.64,683.24,25013.0
2021-09-20 12:30:00,681.76,685.91,681.76,685.19,7780.0,681.76,685.91,681.76,685.19,7780.0
2021-09-20 13:00:00,685.33,689.85,684.53,687.04,10943.0,685.33,689.85,684.53,687.04,10943.0
2021-09-20 13:30:00,688.16,689.87,687.01,688.38,4041.0,688.16,689.87,687.01,688.38,4041.0
2021-09-20 14:00:00,687.65,687.65,680.01,680.47,15262.0,687.65,687.65,680.01,680.47,15262.0
2021-09-20 14:30:00,680.0,680.0,677.18,678.71,4944.0,680.0,680.0,677.18,678.71,4944.0
2021-09-20 15:00:00,678.28,681.39,677.29,681.38,14403.0,678.28,681.39,677.29,681.38,14403.0
2021-09-20 15:30:00,681.38,686.48,680.92,685.83,23590.0,681.38,686.48,680.92,685.83,23590.0
2021-09-21 09:30:00,694.85,695.88,689.22,689.53,13541.0,694.85,695.88,689.22,689.53,13541.0
2021-09-21 10:00:00,689.75,691.53,686.46,689.24,32974.0,689.75,691.53,686.46,689.24,32974.0
2021-09-21 10:30:00,689.58,690.61,679.2,680.22,30021.0,689.58,690.61,679.2,680.22,30021.0
2021-09-21 11:00:00,680.22,689.57,680.21,688.1,5634.0,680.22,689.57,680.21,688.1,5634.0
2021-09-21 11:30:00,687.6,691.03,686.84,687.45,6784.0,687.6,691.03,686.84,687.45,6784.0
2021-09-21 12:00:00,687.2,689.38,686.56,687.74,2287.0,687.2,689.38,686.56,687.74,2287.0
2021-09-21 12:30:00,688.77,691.33,688.5,689.67,4378.0,688.77,691.33,688.5,689.67,4378.0
2021-09-21 13:00:00,689.44,691.54,688.71,689.31,2740.0,689.44,691.54,688.71,689.31,2740.0
2021-09-21 13:30:00,691.3,694.1,690.64,692.09,5148.0,691.3,694.1,690.64,692.09,5148.0
2021-09-21 14:00:00,693.56,693.86,689.82,690.65,9521.0,693.56,693.86,689.82,690.65,9521.0
2021-09-21 14:30:00,691.12,695.84,691.12,694.93,3724.0,691.12,695.84,691.12,694.93,3724.0
2021-09-21 15:00:00,696.18,697.68,695.31,696.9,7156.0,696.18,697.68,695.31,696.9,7156.0
2021-09-21 15:30:00,696.73,697.6,693.7,694.62,31950.0,696.73,697.6,693.7,694.62,31950.0
2021-09-22 09:30:00,693.64,705.12,691.92,705.12,49247.0,693.64,705.12,691.92,705.12,49247.0
2021-09-22 10:00:00,705.92,706.18,700.13,702.27,9154.0,705.92,706.18,700.13,702.27,9154.0
2021-09-22 10:30:00,702.56,706.08,702.01,703.47,8474.0,702.56,706.08,702.01,703.47,8474.0
2021-09-22 11:00:00,703.05,703.5,700.64,701.85,11742.0,703.05,703.5,700.64,701.85,11742.0
2021-09-22 11:30:00,702.38,704.0,699.44,702.01,12329.0,702.38,704.0,699.44,702.01,12329.0
2021-09-22 12:00:00,700.66,701.84,699.34,700.5,11095.0,700.66,701.84,699.34,700.5,11095.0
2021-09-22 12:30:00,701.25,701.64,699.15,699.44,41482.0,701.25,701.64,699.15,699.44,41482.0
2021-09-22 13:00:00,700.51,701.57,698.92,700.75,8003.0,700.51,701.57,698.92,700.75,8003.0
2021-09-22 13:30:00,701.04,702.77,699.64,702.65,3400.0,701.04,702.77,699.64,702.65,3400.0
2021-09-22 14:00:00,700.56,705.0,699.88,704.84,11681.0,700.56,705.0,699.88,704.84,11681.0
2021-09-22 14:30:00,704.41,705.04,700.72,701.91,8402.0,704.41,705.04,700.72,701.91,8402.0
2021-09-22 15:00:00,702.35,708.25,700.34,706.72,10159.0,702.35,708.25,700.34,706.72,10159.0
2021-09-22 15:30:00,706.98,718.58,706.98,710.98,72523.0,706.98,718.58,706.98,710.98,72523.0
2021-09-23 09:30:00,710.68,724.66,708.09,720.57,35526.0,710.68,724.66,708.09,720.57,35526.0
2021-09-23 10:00:00,719.01,720.24,714.24,716.31,12006.0,719.01,720.24,714.24,716.31,12006.0
2021-09-23 10:30:00,716.23,718.1,713.75,717.4,16111.0,716.23,718.1,713.75,717.4,16111.0
2021-09-23 11:00:00,716.91,719.3,715.0,719.3,16283.0,716.91,719.3,715.0,719.3,16283.0
2021-09-23 11:30:00,719.34,721.91,718.25,720.96,7921.0,719.34,721.91,718.25,720.96,7921.0
2021-09-23 12:00:00,721.3,721.3,718.78,720.34,24574.0,721.3,721.3,718.78,720.34,24574.0
2021-09-23 12:30:00,721.07,724.26,720.83,723.44,5558.0,721.07,724.26,720.83,723.44,5558.0
2021-09-23 13:00:00,724.45,725.62,722.12,722.68,17408.0,724.45,725.62,722.12,722.68,17408.0
2021-09-23 13:30:00,723.86,725.27,722.75,724.78,5613.0,723.86,725.27,722.75,724.78,5613.0
2021-09-23 14:00:00,724.89,726.35,724.83,725.44,17250.0,724.89,726.35,724.83,725.44,17250.0
2021-09-23 14:30:00,725.6,728.0,724.16,726.37,63226.0,725.6,728.0,724.16,726.37,63226.0
2021-09-23 15:00:00,725.47,727.32,724.9,727.18,11615.0,725.47,727.32,724.9,727.18,11615.0
2021-09-23 15:30:00,727.32,736.15,727.19,734.28,79978.0,727.32,736.15,727.19,734.28,79978.0
2021-09-24 09:30:00,728.02,732.54,719.3,722.63,35427.0,728.02,732.54,719.3,722.63,35427.0
2021-09-24 10:00:00,722.7,723.34,714.49,721.01,37407.0,722.7,723.34,714.49,721.01,37407.0
2021-09-24 10:30:00,722.25,722.98,718.53,718.53,26399.0,722.25,722.98,718.53,718.53,26399.0
2021-09-24 11:00:00,718.0,719.53,716.09,716.89,8572.0,718.0,719.53,716.09,716.89,8572.0
2021-09-24 11:30:00,717.95,723.26,717.95,722.79,6897.0,717.95,723.26,717.95,722.79,6897.0
2021-09-24 12:00:00,721.9,729.15,721.9,729.0,6001.0,721.9,729.15,721.9,729.0,6001.0
2021-09-24 12:30:00,729.7,729.7,726.24,726.25,4414.0,729.7,729.7,726.24,726.25,4414.0
2021-09-24 13:00:00,726.73,728.39,724.46,728.39,6535.0,726.73,728.39,724.46,728.39,6535.0
2021-09-24 13:30:00,726.3,727.28,724.87,724.87,7875.0,726.3,727.28,724.87,724.87,7875.0
2021-09-24 14:00:00,725.44,725.99,723.29,725.99,5376.0,725.44,725.99,723.29,725.99,5376.0
2021-09-24 14:30:00,725.53,728.78,725.53,728.15,2930.0,725.53,728.78,725.53,728.15,2930.0
2021-09-24 15:00:00,727.43,730.38,726.73,728.88,5230.0,727.43,730.38,726.73,728.88,5230.0
2021-09-24 15:30:00,727.98,733.08,727.98,731.89,24882.0,727.98,733.08,727.98,731.89,24882.0
2021-09-27 09:30:00,722.15,722.15,685.06,694.44,60757.0,722.15,722.15,685.06,694.44,60757.0
2021-09-27 10:00:00,693.25,700.0,693.05,696.35,19949.0,693.25,700.0,693.05,696.35,19949.0
2021-09-27 10:30:00,696.78,704.01,695.73,698.59,29647.0,696.78,704.01,695.73,698.59,29647.0
2021-09-27 11:00:00,697.25,700.67,697.09,697.63,11648.0,697.25,700.67,697.09,697.63,11648.0
2021-09-27 11:30:00,697.04,699.05,696.62,698.65,27692.0,697.04,699.05,696.62,698.65,27692.0
2021-09-27 12:00:00,698.17,701.51,697.45,699.01,16157.0,698.17,701.51,697.45,699.01,16157.0
2021-09-27 12:30:00,698.67,699.0,689.06,689.95,42685.0,698.67,699.0,689.06,689.95,42685.0
2021-09-27 13:00:00,690.01,699.28,689.54,699.28,26579.0,690.01,699.28,689.54,699.28,26579.0
2021-09-27 13:30:00,699.44,701.26,696.6,699.37,25230.0,699.44,701.26,696.6,699.37,25230.0
2021-09-27 14:00:00,699.75,704.56,699.67,704.56,21043.0,699.75,704.56,699.67,704.56,21043.0
2021-09-27 14:30:00,704.9,706.43,704.54,705.64,18324.0,704.9,706.43,704.54,705.64,18324.0
2021-09-27 15:00:00,705.11,708.19,703.47,707.39,16229.0,705.11,708.19,703.47,707.39,16229.0
2021-09-27 15:30:00,707.77,711.37,707.31,708.97,66909.0,707.77,711.37,707.31,708.97,66909.0
2021-09-28 09:30:00,692.39,692.93,671.16,671.77,30704.0,692.39,692.93,671.16,671.77,30704.0
2021-09-28 10:00:00,671.4,671.4,661.19,666.06,52478.0,671.4,671.4,661.19,666.06,52478.0
2021-09-28 10:30:00,666.72,678.05,665.51,672.4,50712.0,666.72,678.05,665.51,672.4,50712.0
2021-09-28 11:00:00,672.24,673.39,665.7,669.58,15946.0,672.24,673.39,665.7,669.58,15946.0
2021-09-28 11:30:00,669.84,674.92,668.02,673.41,18847.0,669.84,674.92,668.02,673.41,18847.0
2021-09-28 12:00:00,672.93,676.27,671.11,675.84,46934.0,672.93,676.27,671.11,675.84,46934.0
2021-09-28 12:30:00,675.92,675.92,668.32,670.7,16125.0,675.92,675.92,668.32,670.7,16125.0
2021-09-28 13:00:00,672.01,675.28,670.95,674.7,20158.0,672.01,675.28,670.95,674.7,20158.0
2021-09-28 13:30:00,674.55,676.15,670.84,671.5,18943.0,674.55,676.15,670.84,671.5,18943.0
2021-09-28 14:00:00,671.97,680.03,671.5,680.03,10194.0,671.97,680.03,671.5,680.03,10194.0
2021-09-28 14:30:00,680.39,684.45,677.12,684.45,14718.0,680.39,684.45,677.12,684.45,14718.0
2021-09-28 15:00:00,684.61,686.01,679.07,679.58,15918.0,684.61,686.01,679.07,679.58,15918.0
2021-09-28 15:30:00,679.27,679.67,670.81,671.06,70031.0,679.27,679.67,670.81,671.06,70031.0
2021-09-29 09:30:00,680.0,690.12,675.17,682.7,63556.0,680.0,690.12,675.17,682.7,63556.0
2021-09-29 10:00:00,683.95,686.0,675.22,676.82,31026.0,683.95,686.0,675.22,676.82,31026.0
2021-09-29 10:30:00,675.82,686.0,673.63,681.6,27736.0,675.82,686.0,673.63,681.6,27736.0
2021-09-29 11:00:00,682.81,685.92,679.52,679.52,7265.0,682.81,685.92,679.52,679.52,7265.0
2021-09-29 11:30:00,679.26,685.97,678.68,685.66,19663.0,679.26,685.97,678.68,685.66,19663.0
2021-09-29 12:00:00,685.38,688.75,681.45,682.62,23859.0,685.38,688.75,681.45,682.62,23859.0
2021-09-29 12:30:00,682.41,687.23,682.41,684.82,15353.0,682.41,687.23,682.41,684.82,15353.0
2021-09-29 13:00:00,684.66,689.99,684.12,686.89,8403.0,684.66,689.99,684.12,686.89,8403.0
2021-09-29 13:30:00,686.88,690.76,685.52,690.2,40563.0,686.88,690.76,685.52,690.2,40563.0
2021-09-29 14:00:00,689.68,699.31,689.67,692.46,32731.0,689.68,699.31,689.67,692.46,32731.0
2021-09-29 14:30:00,693.08,693.66,689.1,691.89,9325.0,693.08,693.66,689.1,691.89,9325.0
2021-09-29 15:00:00,691.64,692.66,686.16,686.38,6394.0,691.64,692.66,686.16,686.38,6394.0
2021-09-29 15:30:00,686.0,686.25,679.36,681.94,23983.0,686.0,686.25,679.36,681.94,23983.0
2021-09-30 09:30:00,681.99,695.4,681.99,688.04,14460.0,681.99,695.4,681.99,688.04,14460.0
2021-09-30 10:00:00,685.01,693.83,682.08,687.37,17892.0,685.01,693.83,682.08,687.37,17892.0
2021-09-30 10:30:00,686.07,688.81,680.82,682.64,11917.0,686.07,688.81,680.82,682.64,11917.0
2021-09-30 11:00:00,682.15,692.64,682.15,692.64,15940.0,682.15,692.64,682.15,692.64,15940.0
2021-09-30 11:30:00,692.7,693.52,679.54,685.1,26500.0,692.7,693.52,679.54,685.1,26500.0
2021-09-30 12:00:00,684.6,684.6,678.94,680.73,7175.0,684.6,684.6,678.94,680.73,7175.0
2021-09-30 12:30:00,680.1,680.58,677.7,680.29,5140.0,680.1,680.58,677.7,680.29,5140.0
2021-09-30 13:00:00,679.99,682.69,677.25,678.33,32245.0,679.99,682.69,677.25,678.33,32245.0
2021-09-30 13:30:00,677.89,680.48,676.9,678.34,26087.0,677.89,680.48,676.9,678.34,26087.0
2021-09-30 14:00:00,678.64,686.23,678.64,681.89,19996.0,678.64,686.23,678.64,681.89,19996.0
2021-09-30 14:30:00,682.93,685.74,681.1,681.11,13874.0,682.93,685.74,681.1,681.11,13874.0
2021-09-30 15:00:00,681.5,682.79,680.2,680.85,9248.0,681.5,682.79,680.2,680.85,9248.0
2021-09-30 15:30:00,680.9,683.71,676.09,676.09,28564.0,680.9,683.71,676.09,676.09,28564.0
2021-10-01 09:30:00,675.36,684.04,668.0,672.44,28804.0,675.36,684.04,668.0,672.44,28804.0
2021-10-01 10:00:00,671.1,674.33,652.26,659.23,43325.0,671.1,674.33,652.26,659.23,43325.0
2021-10-01 10:30:00,658.59,667.46,656.01,664.43,17983.0,658.59,667.46,656.01,664.43,17983.0
2021-10-01 11:00:00,665.58,674.0,664.24,672.09,17839.0,665.58,674.0,664.24,672.09,17839.0
2021-10-01 11:30:00,671.93,675.4,671.1,675.1,21803.0,671.93,675.4,671.1,675.1,21803.0
2021-10-01 12:00:00,674.64,679.13,674.25,674.46,38508.0,674.64,679.13,674.25,674.46,38508.0
2021-10-01 12:30:00,675.1,676.26,672.0,676.01,7707.0,675.1,676.26,672.0,676.01,7707.0
2021-10-01 13:00:00,675.55,683.91,675.55,683.89,29806.0,675.55,683.91,675.55,683.89,29806.0
2021-10-01 13:30:00,683.33,683.33,679.35,679.35,9059.0,683.33,683.33,679.35,679.35,9059.0
2021-10-01 14:00:00,679.99,685.66,679.98,685.3,22492.0,679.99,685.66,679.98,685.3,22492.0
2021-10-01 14:30:00,684.97,686.47,684.39,685.34,18859.0,684.97,686.47,684.39,685.34,18859.0
2021-10-01 15:00:00,685.54,685.98,683.61,683.61,7135.0,685.54,685.98,683.61,683.61,7135.0
2021-10-01 15:30:00,683.6,686.11,682.83,684.96,33035.0,683.6,686.11,682.83,684.96,33035.0
2021-10-04 09:30:00,678.0,678.26,648.37,658.23,43977.0,678.0,678.26,648.37,658.23,43977.0
2021-10-04 10:00:00,658.0,658.0,641.6,641.6,22370.0,658.0,658.0,641.6,641.6,22370.0
2021-10-04 10:30:00,643.15,645.56,635.6,640.0,35914.0,643.15,645.56,635.6,640.0,35914.0
2021-10-04 11:00:00,639.32,647.52,636.42,646.16,21150.0,639.32,647.52,636.42,646.16,21150.0
2021-10-04 11:30:00,645.92,645.92,636.64,637.72,18484.0,645.92,645.92,636.64,637.72,18484.0
2021-10-04 12:00:00,637.9,638.44,627.9,628.52,27260.0,637.9,638.44,627.9,628.52,27260.0
2021-10-04 12:30:00,628.99,630.7,622.04,625.81,25571.0,628.99,630.7,622.04,625.81,25571.0
2021-10-04 13:00:00,625.09,629.23,624.79,626.02,50528.0,625.09,629.23,624.79,626.02,50528.0
2021-10-04 13:30:00,625.85,628.59,624.06,628.11,31326.0,625.85,628.59,624.06,628.11,31326.0
2021-10-04 14:00:00,628.08,633.89,627.5,632.45,19549.0,628.08,633.89,627.5,632.45,19549.0
2021-10-04 14:30:00,632.98,637.3,632.45,633.5,32300.0,632.98,637.3,632.45,633.5,32300.0
2021-10-04 15:00:00,633.39,637.16,633.39,636.31,52980.0,633.39,637.16,633.39,636.31,52980.0
2021-10-04 15:30:00,636.3,636.83,630.9,633.79,122876.0,636.3,636.83,630.9,633.79,122876.0
2021-10-05 09:30:00,634.2,646.9,632.0,645.75,53519.0,634.2,646.9,632.0,645.75,53519.0
2021-10-05 10:00:00,644.17,651.97,643.62,647.16,37382.0,644.17,651.97,643.62,647.16,37382.0
2021-10-05 10:30:00,648.0,657.0,647.7,656.39,19455.0,648.0,657.0,647.7,656.39,19455.0
2021-10-05 11:00:00,656.04,657.95,650.25,650.25,6774.0,656.04,657.95,650.25,650.25,6774.0
2021-10-05 11:30:00,651.29,653.57,645.62,649.16,19893.0,651.29,653.57,645.62,649.16,19893.0
2021-10-05 12:00:00,649.19,649.47,646.51,646.65,9256.0,649.19,649.47,646.51,646.65,9256.0
2021-10-05 12:30:00,647.07,648.4,646.38,647.9,8009.0,647.07,648.4,646.38,647.9,8009.0
2021-10-05 13:00:00,648.68,649.56,647.42,648.19,9757.0,648.68,649.56,647.42,648.19,9757.0
2021-10-05 13:30:00,649.38,652.48,648.09,649.25,17031.0,649.38,652.48,648.09,649.25,17031.0
2021-10-05 14:00:00,650.05,651.01,648.79,650.38,5259.0,650.05,651.01,648.79,650.38,5259.0
2021-10-05 14:30:00,650.41,652.57,648.32,649.31,6828.0,650.41,652.57,648.32,649.31,6828.0
2021-10-05 15:00:00,649.96,652.69,647.5,648.05,17548.0,649.96,652.69,647.5,648.05,17548.0
2021-10-05 15:30:00,648.85,650.01,645.96,648.86,43391.0,648.85,650.01,645.96,648.86,43391.0
2021-10-06 09:30:00,640.0,654.19,638.34,644.36,19361.0,640.0,654.19,638.34,644.36,19361.0
2021-10-06 10:00:00,643.65,656.14,639.83,653.56,13731.0,643.65,656.14,639.83,653.56,13731.0
2021-10-06 10:30:00,653.44,661.33,653.43,660.13,31030.0,653.44,661.33,653.43,660.13,31030.0
2021-10-06 11:00:00,660.52,661.66,654.62,657.95,7478.0,660.52,661.66,654.62,657.95,7478.0
2021-10-06 11:30:00,657.9,667.73,657.9,667.1,16397.0,657.9,667.73,657.9,667.1,16397.0
2021-10-06 12:00:00,667.42,668.29,659.77,659.77,20457.0,667.42,668.29,659.77,659.77,20457.0
2021-10-06 12:30:00,659.49,666.04,659.48,664.49,17779.0,659.49,666.04,659.48,664.49,17779.0
2021-10-06 13:00:00,664.27,667.28,662.26,667.27,18461.0,664.27,667.28,662.26,667.27,18461.0
2021-10-06 13:30:00,667.29,672.88,667.2,669.76,19878.0,667.29,672.88,667.2,669.76,19878.0
2021-10-06 14:00:00,671.3,673.92,668.49,669.17,11539.0,671.3,673.92,668.49,669.17,11539.0
2021-10-06 14:30:00,669.15,669.87,666.15,666.33,11121.0,669.15,669.87,666.15,666.33,11121.0
2021-10-06 15:00:00,666.43,668.32,663.57,664.77,11618.0,666.43,668.32,663.57,664.77,11618.0
2021-10-06 15:30:00,664.6,669.25,663.67,667.97,64095.0,664.6,669.25,663.67,667.97,64095.0
2021-10-07 09:30:00,677.56,687.56,676.0,682.75,37782.0,677.56,687.56,676.0,682.75,37782.0
2021-10-07 10:00:00,683.14,685.13,679.26,680.18,54328.0,683.14,685.13,679.26,680.18,54328.0
2021-10-07 10:30:00,680.95,691.22,680.5,689.0,27696.0,680.95,691.22,680.5,689.0,27696.0
2021-10-07 11:00:00,689.22,690.97,682.11,682.5,21826.0,689.22,690.97,682.11,682.5,21826.0
2021-10-07 11:30:00,683.63,685.63,682.17,683.57,8018.0,683.63,685.63,682.17,683.57,8018.0
2021-10-07 12:00:00,683.59,683.59,681.0,681.98,2607.0,683.59,683.59,681.0,681.98,2607.0
2021-10-07 12:30:00,682.44,683.98,680.95,683.07,4312.0,682.44,683.98,680.95,683.07,4312.0
2021-10-07 13:00:00,682.09,686.63,681.64,684.91,9634.0,682.09,686.63,681.64,684.91,9634.0
2021-10-07 13:30:00,685.75,688.75,684.03,685.37,13004.0,685.75,688.75,684.03,685.37,13004.0
2021-10-07 14:00:00,686.64,686.64,682.28,682.44,4370.0,686.64,686.64,682.28,682.44,4370.0
2021-10-07 14:30:00,682.5,686.02,682.21,683.84,10720.0,682.5,686.02,682.21,683.84,10720.0
2021-10-07 15:00:00,684.33,684.36,679.95,682.35,16938.0,684.33,684.36,679.95,682.35,16938.0
2021-10-07 15:30:00,681.87,686.46,681.84,683.62,31260.0,681.87,686.46,681.84,683.62,31260.0
2021-10-08 09:30:00,685.0,688.0,671.76,682.94,23932.0,685.0,688.0,671.76,682.94,23932.0
2021-10-08 10:00:00,682.65,686.75,679.06,686.75,4235.0,682.65,686.75,679.06,686.75,4235.0
2021-10-08 10:30:00,684.17,684.17,671.58,678.8,57022.0,684.17,684.17,671.58,678.8,57022.0
2021-10-08 11:00:00,679.77,680.88,676.54,678.97,27430.0,679.77,680.88,676.54,678.97,27430.0
2021-10-08 11:30:00,678.69,679.04,671.5,673.09,20253.0,678.69,679.04,671.5,673.09,20253.0
2021-10-08 12:00:00,672.0,674.2,671.28,672.0,2812.0,672.0,674.2,671.28,672.0,2812.0
2021-10-08 12:30:00,673.83,677.71,673.0,674.63,16523.0,673.83,677.71,673.0,674.63,16523.0
2021-10-08 13:00:00,673.96,677.5,673.08,673.77,21780.0,673.96,677.5,673.08,673.77,21780.0
2021-10-08 13:30:00,673.34,675.59,671.54,674.96,6429.0,673.34,675.59,671.54,674.96,6429.0
2021-10-08 14:00:00,675.53,678.62,674.8,677.48,5602.0,675.53,678.62,674.8,677.48,5602.0
2021-10-08 14:30:00,677.1,684.14,676.7,682.04,42479.0,677.1,684.14,676.7,682.04,42479.0
2021-10-08 15:00:00,681.49,685.84,681.29,681.38,13046.0,681.49,685.84,681.29,681.38,13046.0
2021-10-08 15:30:00,680.75,683.41,679.47,680.31,44303.0,680.75,683.41,679.47,680.31,44303.0
2021-10-11 09:30:00,675.0,680.56,671.4,679.52,33696.0,675.0,680.56,671.4,679.52,33696.0
2021-10-11 10:00:00,681.08,688.79,679.85,684.42,16420.0,681.08,688.79,679.85,684.42,16420.0
2021-10-11 10:30:00,684.27,690.86,683.86,688.22,15502.0,684.27,690.86,683.86,688.22,15502.0
2021-10-11 11:00:00,689.3,692.62,689.3,692.39,4704.0,689.3,692.62,689.3,692.39,4704.0
2021-10-11 11:30:00,691.99,694.65,691.67,693.12,10135.0,691.99,694.65,691.67,693.12,10135.0
2021-10-11 12:00:00,692.96,694.53,692.48,693.21,5501.0,692.96,694.53,692.48,693.21,5501.0
2021-10-11 12:30:00,693.79,694.71,691.99,694.35,4748.0,693.79,694.71,691.99,694.35,4748.0
2021-10-11 13:00:00,694.93,696.62,692.26,692.46,39927.0,694.93,696.62,692.26,692.46,39927.0
2021-10-11 13:30:00,691.84,692.01,685.65,688.34,18996.0,691.84,692.01,685.65,688.34,18996.0
2021-10-11 14:00:00,688.47,692.22,688.38,690.18,19876.0,688.47,692.22,688.38,690.18,19876.0
2021-10-11 14:30:00,690.66,693.7,690.02,693.19,12462.0,690.66,693.7,690.02,693.19,12462.0
2021-10-11 15:00:00,692.99,694.1,688.1,688.74,20960.0,692.99,694.1,688.1,688.74,20960.0
2021-10-11 15:30:00,688.27,689.44,682.7,682.7,61379.0,688.27,689.44,682.7,682.7,61379.0
2021-10-12 09:30:00,692.57,699.3,685.93,689.75,30109.0,692.57,699.3,685.93,689.75,30109.0
2021-10-12 10:00:00,688.47,698.23,688.0,693.19,17901.0,688.47,698.23,688.0,693.19,17901.0
2021-10-12 10:30:00,693.94,701.91,691.95,700.0,21512.0,693.94,701.91,691.95,700.0,21512.0
2021-10-12 11:00:00,703.47,727.24,700.05,724.42,72293.0,703.47,727.24,700.05,724.42,72293.0
2021-10-12 11:30:00,724.97,789.9,724.41,771.96,151140.0,724.97,789.9,724.41,771.96,151140.0
2021-10-12 12:00:00,770.53,788.95,769.72,783.42,155272.0,770.53,788.95,769.72,783.42,155272.0
2021-10-12 12:30:00,783.78,783.78,773.03,780.29,94318.0,783.78,783.78,773.03,780.29,94318.0
2021-10-12 13:00:00,779.0,791.95,768.79,791.74,97185.0,779.0,791.95,768.79,791.74,97185.0
2021-10-12 13:30:00,791.95,812.0,785.87,810.85,123837.0,791.95,812.0,785.87,810.85,123837.0
2021-10-12 14:00:00,809.5,814.9,795.76,798.78,165460.0,809.5,814.9,795.76,798.78,165460.0
2021-10-12 14:30:00,799.68,800.03,774.98,775.57,126898.0,799.68,800.03,774.98,775.57,126898.0
2021-10-12 15:00:00,775.51,776.37,762.27,765.84,123854.0,775.51,776.37,762.27,765.84,123854.0
2021-10-12 15:30:00,766.32,768.96,751.05,758.91,143911.0,766.32,768.96,751.05,758.91,143911.0
2021-10-13 09:30:00,766.08,786.19,765.7,782.46,111664.0,766.08,786.19,765.7,782.46,111664.0
2021-10-13 10:00:00,783.34,788.75,776.62,778.29,57026.0,783.34,788.75,776.62,778.29,57026.0
2021-10-13 10:30:00,778.85,782.63,775.17,780.18,44443.0,778.85,782.63,775.17,780.18,44443.0
2021-10-13 11:00:00,780.01,782.24,773.19,779.86,36595.0,780.01,782.24,773.19,779.86,36595.0
2021-10-13 11:30:00,779.59,786.05,776.0,781.43,25362.0,779.59,786.05,776.0,781.43,25362.0
2021-10-13 12:00:00,782.56,791.39,779.62,791.39,28891.0,782.56,791.39,779.62,791.39,28891.0
2021-10-13 12:30:00,790.17,792.73,782.55,784.5,65966.0,790.17,792.73,782.55,784.5,65966.0
2021-10-13 13:00:00,784.0,785.58,768.66,771.79,42288.0,784.0,785.58,768.66,771.79,42288.0
2021-10-13 13:30:00,772.48,777.32,769.13,770.2,20065.0,772.48,777.32,769.13,770.2,20065.0
2021-10-13 14:00:00,770.0,772.44,766.15,769.25,16649.0,770.0,772.44,766.15,769.25,16649.0
2021-10-13 14:30:00,769.66,779.95,769.19,778.05,25494.0,769.66,779.95,769.19,778.05,25494.0
2021-10-13 15:00:00,778.98,784.47,777.32,779.57,23803.0,778.98,784.47,777.32,779.57,23803.0
2021-10-13 15:30:00,780.95,787.34,779.73,786.15,88064.0,780.95,787.34,779.73,786.15,88064.0
2021-10-14 09:30:00,790.04,795.0,776.51,793.18,64300.0,790.04,795.0,776.51,793.18,64300.0
2021-10-14 10:00:00,793.15,798.75,788.55,790.57,60808.0,793.15,798.75,788.55,790.57,60808.0
2021-10-14 10:30:00,790.31,790.39,782.09,783.24,36896.0,790.31,790.39,782.09,783.24,36896.0
2021-10-14 11:00:00,782.21,807.95,779.01,804.98,57718.0,782.21,807.95,779.01,804.98,57718.0
2021-10-14 11:30:00,805.17,816.62,805.0,816.57,27576.0,805.17,816.62,805.0,816.57,27576.0
2021-10-14 12:00:00,816.41,817.33,805.12,810.88,35512.0,816.41,817.33,805.12,810.88,35512.0
2021-10-14 12:30:00,810.63,810.92,797.83,797.84,37313.0,810.63,810.92,797.83,797.84,37313.0
2021-10-14 13:00:00,797.46,797.82,786.02,788.99,55914.0,797.46,797.82,786.02,788.99,55914.0
2021-10-14 13:30:00,791.08,794.0,785.4,785.93,32286.0,791.08,794.0,785.4,785.93,32286.0
2021-10-14 14:00:00,785.72,791.9,785.01,790.52,23109.0,785.72,791.9,785.01,790.52,23109.0
2021-10-14 14:30:00,789.96,791.08,786.28,787.28,13214.0,789.96,791.08,786.28,787.28,13214.0
2021-10-14 15:00:00,786.67,788.05,783.55,787.87,32281.0,786.67,788.05,783.55,787.87,32281.0
2021-10-14 15:30:00,789.18,790.35,786.62,788.25,59853.0,789.18,790.35,786.62,788.25,59853.0
2021-10-15 09:30:00,792.73,793.0,770.27,774.88,40044.0,792.73,793.0,770.27,774.88,40044.0
2021-10-15 10:00:00,775.0,786.11,774.0,785.5,21666.0,775.0,786.11,774.0,785.5,21666.0
2021-10-15 10:30:00,785.41,787.4,781.51,786.97,19888.0,785.41,787.4,781.51,786.97,19888.0
2021-10-15 11:00:00,788.29,796.64,788.18,792.56,23480.0,788.29,796.64,788.18,792.56,23480.0
2021-10-15 11:30:00,792.59,793.52,785.55,789.48,28634.0,792.59,793.52,785.55,789.48,28634.0
2021-10-15 12:00:00,788.65,795.99,788.65,794.85,31195.0,788.65,795.99,788.65,794.85,31195.0
2021-10-15 12:30:00,794.64,795.0,792.52,793.22,3563.0,794.64,795.0,792.52,793.22,3563.0
2021-10-15 13:00:00,793.01,794.29,790.94,790.94,6124.0,793.01,794.29,790.94,790.94,6124.0
2021-10-15 13:30:00,790.36,794.8,790.36,793.7,9384.0,790.36,794.8,790.36,793.7,9384.0
2021-10-15 14:00:00,793.97,794.99,791.96,792.48,5853.0,793.97,794.99,791.96,792.48,5853.0
2021-10-15 14:30:00,792.32,798.83,792.32,796.59,21983.0,792.32,798.83,792.32,796.59,21983.0
2021-10-15 15:00:00,796.59,798.3,795.56,798.1,9284.0,796.59,798.3,795.56,798.1,9284.0
2021-10-15 15:30:00,797.26,798.98,790.27,790.9,60022.0,797.26,798.98,790.27,790.9,60022.0
2021-10-18 09:30:00,793.07,799.0,787.02,788.15,19335.0,793.07,799.0,787.02,788.15,19335.0
2021-10-18 10:00:00,789.48,790.61,787.32,787.8,9688.0,789.48,790.61,787.32,787.8,9688.0
2021-10-18 10:30:00,788.22,792.81,785.05,791.89,14461.0,788.22,792.81,785.05,791.89,14461.0
2021-10-18 11:00:00,792.52,792.96,788.18,789.31,25368.0,792.52,792.96,788.18,789.31,25368.0
2021-10-18 11:30:00,789.5,796.49,789.5,795.53,10474.0,789.5,796.49,789.5,795.53,10474.0
2021-10-18 12:00:00,794.19,795.43,793.47,793.47,4449.0,794.19,795.43,793.47,793.47,4449.0
2021-10-18 12:30:00,793.47,796.64,793.47,795.01,5460.0,793.47,796.64,793.47,795.01,5460.0
2021-10-18 13:00:00,794.1,795.2,791.93,794.28,13869.0,794.1,795.2,791.93,794.28,13869.0
2021-10-18 13:30:00,793.59,794.75,792.45,794.75,4187.0,793.59,794.75,792.45,794.75,4187.0
2021-10-18 14:00:00,794.16,797.33,793.32,795.45,9273.0,794.16,797.33,793.32,795.45,9273.0
2021-10-18 14:30:00,796.66,798.56,795.67,795.68,7767.0,796.66,798.56,795.67,795.68,7767.0
2021-10-18 15:00:00,795.61,802.58,795.61,802.58,23311.0,795.61,802.58,795.61,802.58,23311.0
2021-10-18 15:30:00,802.28,805.0,801.95,802.47,31760.0,802.28,805.0,801.95,802.47,31760.0
2021-10-19 09:30:00,803.0,803.3,791.9,793.76,62451.0,803.0,803.3,791.9,793.76,62451.0
2021-10-19 10:00:00,794.62,802.0,788.0,801.44,32549.0,794.62,802.0,788.0,801.44,32549.0
2021-10-19 10:30:00,801.0,806.57,798.61,806.26,39764.0,801.0,806.57,798.61,806.26,39764.0
2021-10-19 11:00:00,805.85,809.83,803.44,805.51,29345.0,805.85,809.83,803.44,805.51,29345.0
2021-10-19 11:30:00,804.92,804.92,798.79,798.95,19461.0,804.92,804.92,798.79,798.95,19461.0
2021-10-19 12:00:00,798.51,803.48,797.07,801.91,25445.0,798.51,803.48,797.07,801.91,25445.0
2021-10-19 12:30:00,801.99,802.15,797.62,797.66,10186.0,801.99,802.15,797.62,797.66,10186.0
2021-10-19 13:00:00,797.97,801.76,797.04,800.02,34367.0,797.97,801.76,797.04,800.02,34367.0
2021-10-19 13:30:00,800.05,802.78,797.75,801.0,50966.0,800.05,802.78,797.75,801.0,50966.0
2021-10-19 14:00:00,801.06,802.27,800.0,800.0,18007.0,801.06,802.27,800.0,800.0,18007.0
2021-10-19 14:30:00,799.75,799.75,791.01,791.83,18603.0,799.75,799.75,791.01,791.83,18603.0
2021-10-19 15:00:00,792.49,795.84,791.89,795.39,8271.0,792.49,795.84,791.89,795.39,8271.0
2021-10-19 15:30:00,795.19,795.21,789.76,789.78,26813.0,795.19,795.21,789.76,789.78,26813.0
2021-10-20 09:30:00,801.0,806.5,795.14,798.48,22938.0,801.0,806.5,795.14,798.48,22938.0
2021-10-20 10:00:00,797.83,798.78,791.02,798.62,10629.0,797.83,798.78,791.02,798.62,10629.0
2021-10-20 10:30:00,798.81,801.23,791.59,792.53,9919.0,798.81,801.23,791.59,792.53,9919.0
2021-10-20 11:00:00,792.88,798.56,792.85,795.52,21259.0,792.88,798.56,792.85,795.52,21259.0
2021-10-20 11:30:00,797.83,802.0,796.4,799.34,10674.0,797.83,802.0,796.4,799.34,10674.0
2021-10-20 12:00:00,799.74,802.72,799.08,800.33,9418.0,799.74,802.72,799.08,800.33,9418.0
2021-10-20 12:30:00,801.48,803.0,800.9,802.99,7748.0,801.48,803.0,800.9,802.99,7748.0
2021-10-20 13:00:00,803.63,805.0,799.41,800.76,12784.0,803.63,805.0,799.41,800.76,12784.0
2021-10-20 13:30:00,802.44,804.33,800.99,804.33,3862.0,802.44,804.33,800.99,804.33,3862.0
2021-10-20 14:00:00,803.4,805.19,803.4,804.47,15412.0,803.4,805.19,803.4,804.47,15412.0
2021-10-20 14:30:00,805.01,805.02,802.62,803.93,3270.0,805.01,805.02,802.62,803.93,3270.0
2021-10-20 15:00:00,803.97,804.18,797.9,799.32,7295.0,803.97,804.18,797.9,799.32,7295.0
2021-10-20 15:30:00,798.37,798.96,794.46,797.03,37398.0,798.37,798.96,794.46,797.03,37398.0
2021-10-21 09:30:00,791.11,801.43,791.11,797.07,18268.0,791.11,801.43,791.11,797.07,18268.0
2021-10-21 10:00:00,796.38,800.53,794.7,795.0,19995.0,796.38,800.53,794.7,795.0,19995.0
2021-10-21 10:30:00,794.96,797.4,794.0,794.02,9518.0,794.96,797.4,794.0,794.02,9518.0
2021-10-21 11:00:00,794.79,799.89,794.15,795.63,6951.0,794.79,799.89,794.15,795.63,6951.0
2021-10-21 11:30:00,796.34,799.84,792.0,799.58,13354.0,796.34,799.84,792.0,799.58,13354.0
2021-10-21 12:00:00,799.99,804.82,799.99,804.26,7363.0,799.99,804.82,799.99,804.26,7363.0
2021-10-21 12:30:00,804.3,807.89,804.01,807.89,6115.0,804.3,807.89,804.01,807.89,6115.0
2021-10-21 13:00:00,807.54,812.98,807.53,810.19,19167.0,807.54,812.98,807.53,810.19,19167.0
2021-10-21 13:30:00,809.76,809.76,804.59,805.2,10432.0,809.76,809.76,804.59,805.2,10432.0
2021-10-21 14:00:00,805.34,807.55,804.2,804.87,6432.0,805.34,807.55,804.2,804.87,6432.0
2021-10-21 14:30:00,803.34,804.14,801.62,804.14,8351.0,803.34,804.14,801.62,804.14,8351.0
2021-10-21 15:00:00,804.57,806.3,803.5,804.79,8657.0,804.57,806.3,803.5,804.79,8657.0
2021-10-21 15:30:00,804.92,805.04,799.3,801.64,45863.0,804.92,805.04,799.3,801.64,45863.0
2021-10-22 09:30:00,800.06,811.98,797.3,803.55,11249.0,800.06,811.98,797.3,803.55,11249.0
2021-10-22 10:00:00,804.61,807.45,799.69,805.19,8427.0,804.61,807.45,799.69,805.19,8427.0
2021-10-22 10:30:00,805.42,805.49,802.52,805.1,4599.0,805.42,805.49,802.52,805.1,4599.0
2021-10-22 11:00:00,804.87,807.29,797.14,801.15,13885.0,804.87,807.29,797.14,801.15,13885.0
2021-10-22 11:30:00,800.16,806.92,797.43,805.64,16948.0,800.16,806.92,797.43,805.64,16948.0
2021-10-22 12:00:00,805.67,808.0,803.98,807.7,5839.0,805.67,808.0,803.98,807.7,5839.0
2021-10-22 12:30:00,807.7,809.5,805.47,806.22,5939.0,807.7,809.5,805.47,806.22,5939.0
2021-10-22 13:00:00,805.18,806.7,805.18,806.7,592.0,805.18,806.7,805.18,806.7,592.0
2021-10-22 13:30:00,805.19,806.93,805.01,806.64,1189.0,805.19,806.93,805.01,806.64,1189.0
2021-10-22 14:00:00,807.0,808.18,805.95,808.18,1585.0,807.0,808.18,805.95,808.18,1585.0
2021-10-22 14:30:00,810.14,810.46,807.6,809.4,4241.0,810.14,810.46,807.6,809.4,4241.0
2021-10-22 15:00:00,808.31,812.94,808.0,812.94,7289.0,808.31,812.94,808.0,812.94,7289.0
2021-10-22 15:30:00,813.92,819.18,812.61,814.52,28591.0,813.92,819.18,812.61,814.52,28591.0
2021-10-25 09:30:00,820.0,832.76,819.46,828.42,24041.0,820.0,832.76,819.46,828.42,24041.0
2021-10-25 10:00:00,829.58,838.79,829.28,834.43,12849.0,829.58,838.79,829.28,834.43,12849.0
2021-10-25 10:30:00,833.77,834.52,827.97,829.92,8842.0,833.77,834.52,827.97,829.92,8842.0
2021-10-25 11:00:00,831.13,839.78,829.89,833.98,17339.0,831.13,839.78,829.89,833.98,17339.0
2021-10-25 11:30:00,834.81,834.86,826.06,826.06,13272.0,834.81,834.86,826.06,826.06,13272.0
2021-10-25 12:00:00,826.0,828.38,822.83,826.14,11964.0,826.0,828.38,822.83,826.14,11964.0
2021-10-25 12:30:00,827.83,828.6,823.42,823.98,10167.0,827.83,828.6,823.42,823.98,10167.0
2021-10-25 13:00:00,825.28,825.28,821.01,821.17,9316.0,825.28,825.28,821.01,821.17,9316.0
2021-10-25 13:30:00,822.18,822.18,817.26,818.14,4548.0,822.18,822.18,817.26,818.14,4548.0
2021-10-25 14:00:00,819.06,820.66,815.2,817.42,4650.0,819.06,820.66,815.2,817.42,4650.0
2021-10-25 14:30:00,817.41,819.43,813.74,815.33,7723.0,817.41,819.43,813.74,815.33,7723.0
2021-10-25 15:00:00,815.78,819.04,815.0,816.18,6387.0,815.78,819.04,815.0,816.18,6387.0
2021-10-25 15:30:00,816.25,816.25,803.69,805.7,49754.0,816.25,816.25,803.69,805.7,49754.0
2021-10-26 09:30:00,814.58,815.7,805.09,809.78,16877.0,814.58,815.7,805.09,809.78,16877.0
2021-10-26 10:00:00,811.51,822.22,811.51,821.31,9709.0,811.51,822.22,811.51,821.31,9709.0
2021-10-26 10:30:00,820.22,823.99,819.87,822.16,10837.0,820.22,823.99,819.87,822.16,10837.0
2021-10-26 11:00:00,822.18,824.91,819.7,821.07,9598.0,822.18,824.91,819.7,821.07,9598.0
2021-10-26 11:30:00,820.53,822.49,817.54,821.14,7338.0,820.53,822.49,817.54,821.14,7338.0
2021-10-26 12:00:00,819.7,819.8,815.12,817.71,8506.0,819.7,819.8,815.12,817.71,8506.0
2021-10-26 12:30:00,816.72,816.72,805.56,808.53,14457.0,816.72,816.72,805.56,808.53,14457.0
2021-10-26 13:00:00,808.6,809.1,803.13,806.89,27912.0,808.6,809.1,803.13,806.89,27912.0
2021-10-26 13:30:00,805.73,811.06,805.73,808.82,6454.0,805.73,811.06,805.73,808.82,6454.0
2021-10-26 14:00:00,806.96,809.0,804.25,807.34,8851.0,806.96,809.0,804.25,807.34,8851.0
2021-10-26 14:30:00,807.51,808.24,805.3,806.9,3943.0,807.51,808.24,805.3,806.9,3943.0
2021-10-26 15:00:00,807.0,808.88,805.05,806.75,13796.0,807.0,808.88,805.05,806.75,13796.0
2021-10-26 15:30:00,806.65,809.87,804.95,805.87,26066.0,806.65,809.87,804.95,805.87,26066.0
2021-10-27 09:30:00,809.0,823.98,808.99,815.9,28435.0,809.0,823.98,808.99,815.9,28435.0
2021-10-27 10:00:00,817.4,817.49,800.6,802.38,18559.0,817.4,817.49,800.6,802.38,18559.0
2021-10-27 10:30:00,801.95,801.95,795.82,799.94,24278.0,801.95,801.95,795.82,799.94,24278.0
2021-10-27 11:00:00,799.23,804.26,798.4,798.89,11545.0,799.23,804.26,798.4,798.89,11545.0
2021-10-27 11:30:00,800.78,800.78,792.13,796.61,9362.0,800.78,800.78,792.13,796.61,9362.0
2021-10-27 12:00:00,797.07,799.79,795.83,798.5,5888.0,797.07,799.79,795.83,798.5,5888.0
2021-10-27 12:30:00,799.59,802.82,799.4,800.68,4311.0,799.59,802.82,799.4,800.68,4311.0
2021-10-27 13:00:00,800.96,801.19,799.0,801.19,7935.0,800.96,801.19,799.0,801.19,7935.0
2021-10-27 13:30:00,801.3,801.53,797.9,798.79,5587.0,801.3,801.53,797.9,798.79,5587.0
2021-10-27 14:00:00,798.78,802.51,797.71,800.82,10859.0,798.78,802.51,797.71,800.82,10859.0
2021-10-27 14:30:00,801.14,805.81,800.37,800.67,4335.0,801.14,805.81,800.37,800.67,4335.0
2021-10-27 15:00:00,801.68,801.68,795.9,796.61,3554.0,801.68,801.68,795.9,796.61,3554.0
2021-10-27 15:30:00,796.45,799.47,795.83,798.05,35145.0,796.45,799.47,795.83,798.05,35145.0
2021-10-28 09:30:00,798.54,816.27,798.54,811.84,23198.0,798.54,816.27,798.54,811.84,23198.0
2021-10-28 10:00:00,812.83,814.95,808.88,810.25,36483.0,812.83,814.95,808.88,810.25,36483.0
2021-10-28 10:30:00,810.25,817.52,809.9,815.68,16178.0,810.25,817.52,809.9,815.68,16178.0
2021-10-28 11:00:00,813.92,820.4,813.46,814.2,7382.0,813.92,820.4,813.46,814.2,7382.0
2021-10-28 11:30:00,814.26,815.23,808.98,808.98,11795.0,814.26,815.23,808.98,808.98,11795.0
2021-10-28 12:00:00,809.5,813.16,809.5,813.16,2997.0,809.5,813.16,809.5,813.16,2997.0
2021-10-28 12:30:00,811.86,813.45,809.67,809.68,12454.0,811.86,813.45,809.67,809.68,12454.0
2021-10-28 13:00:00,811.39,812.46,809.8,812.31,2730.0,811.39,812.46,809.8,812.31,2730.0
2021-10-28 13:30:00,813.25,813.42,810.89,811.86,4685.0,813.25,813.42,810.89,811.86,4685.0
2021-10-28 14:00:00,811.25,814.93,809.12,813.06,7770.0,811.25,814.93,809.12,813.06,7770.0
2021-10-28 14:30:00,811.75,814.11,806.71,814.11,13363.0,811.75,814.11,806.71,814.11,13363.0
2021-10-28 15:00:00,814.16,817.32,810.18,817.19,10352.0,814.16,817.32,810.18,817.19,10352.0
2021-10-28 15:30:00,818.34,818.5,803.16,813.42,86669.0,818.34,818.5,803.16,813.42,86669.0
2021-10-29 09:30:00,805.0,814.32,805.0,814.32,30984.0,805.0,814.32,805.0,814.32,30984.0
2021-10-29 10:00:00,813.52,813.87,797.98,797.98,25316.0,813.52,813.87,797.98,797.98,25316.0
2021-10-29 10:30:00,796.93,800.84,793.57,794.72,23844.0,796.93,800.84,793.57,794.72,23844.0
2021-10-29 11:00:00,794.99,801.18,794.0,801.18,29458.0,794.99,801.18,794.0,801.18,29458.0
2021-10-29 11:30:00,800.47,808.88,800.46,806.96,28777.0,800.47,808.88,800.46,806.96,28777.0
2021-10-29 12:00:00,807.24,810.0,803.18,806.86,10462.0,807.24,810.0,803.18,806.86,10462.0
2021-10-29 12:30:00,805.97,812.46,805.97,811.6,7655.0,805.97,812.46,805.97,811.6,7655.0
2021-10-29 13:00:00,810.93,814.22,806.68,809.92,21971.0,810.93,814.22,806.68,809.92,21971.0
2021-10-29 13:30:00,809.93,810.04,805.14,805.6,8445.0,809.93,810.04,805.14,805.6,8445.0
2021-10-29 14:00:00,805.63,808.92,803.6,804.94,9750.0,805.63,808.92,803.6,804.94,9750.0
2021-10-29 14:30:00,804.64,808.91,804.64,807.93,8954.0,804.64,808.91,804.64,807.93,8954.0
2021-10-29 15:00:00,807.92,811.81,807.85,811.6,12181.0,807.92,811.81,807.85,811.6,12181.0
2021-10-29 15:30:00,810.64,811.73,807.56,808.9,39120.0,810.64,811.73,807.56,808.9,39120.0
2021-11-01 09:30:00,814.21,814.21,804.73,806.88,26619.0,814.21,814.21,804.73,806.88,26619.0
2021-11-01 10:00:00,803.95,814.7,799.02,811.78,34618.0,803.95,814.7,799.02,811.78,34618.0
2021-11-01 10:30:00,812.03,812.14,803.0,806.16,18388.0,812.03,812.14,803.0,806.16,18388.0
2021-11-01 11:00:00,807.79,808.77,805.08,805.59,7874.0,807.79,808.77,805.08,805.59,7874.0
2021-11-01 11:30:00,804.92,808.88,803.41,808.88,12548.0,804.92,808.88,803.41,808.88,12548.0
2021-11-01 12:00:00,808.06,808.81,804.78,805.08,16579.0,808.06,808.81,804.78,805.08,16579.0
2021-11-01 12:30:00,805.21,807.98,803.52,807.55,8628.0,805.21,807.98,803.52,807.55,8628.0
2021-11-01 13:00:00,807.86,808.61,804.18,804.18,18855.0,807.86,808.61,804.18,804.18,18855.0
2021-11-01 13:30:00,804.18,807.1,800.0,807.08,12590.0,804.18,807.1,800.0,807.08,12590.0
2021-11-01 14:00:00,806.9,807.9,800.43,800.74,7979.0,806.9,807.9,800.43,800.74,7979.0
2021-11-01 14:30:00,800.5,802.36,797.5,797.54,8880.0,800.5,802.36,797.5,797.54,8880.0
2021-11-01 15:00:00,797.55,803.23,796.07,798.73,17633.0,797.55,803.23,796.07,798.73,17633.0
2021-11-01 15:30:00,799.43,804.78,798.74,803.14,39193.0,799.43,804.78,798.74,803.14,39193.0
2021-11-02 09:30:00,802.48,804.86,791.0,791.0,20696.0,802.48,804.86,791.0,791.0,20696.0
2021-11-02 10:00:00,792.13,798.0,783.01,790.66,21362.0,792.13,798.0,783.01,790.66,21362.0
2021-11-02 10:30:00,790.19,795.4,789.18,793.11,9569.0,790.19,795.4,789.18,793.11,9569.0
2021-11-02 11:00:00,792.8,795.4,791.0,793.5,13233.0,792.8,795.4,791.0,793.5,13233.0
2021-11-02 11:30:00,793.33,795.16,788.51,789.88,14838.0,793.33,795.16,788.51,789.88,14838.0
2021-11-02 12:00:00,790.22,795.4,789.03,793.94,12999.0,790.22,795.4,789.03,793.94,12999.0
2021-11-02 12:30:00,793.05,793.05,789.27,789.28,5474.0,793.05,793.05,789.27,789.28,5474.0
2021-11-02 13:00:00,789.29,791.87,786.07,787.36,8074.0,789.29,791.87,786.07,787.36,8074.0
2021-11-02 13:30:00,787.2,793.18,786.92,792.93,27430.0,787.2,793.18,786.92,792.93,27430.0
2021-11-02 14:00:00,792.62,794.29,790.85,792.23,42747.0,792.62,794.29,790.85,792.23,42747.0
2021-11-02 14:30:00,793.07,793.07,787.09,787.38,25850.0,793.07,793.07,787.09,787.38,25850.0
2021-11-02 15:00:00,787.16,789.68,783.32,785.02,23355.0,787.16,789.68,783.32,785.02,23355.0
2021-11-02 15:30:00,784.75,789.67,783.28,786.63,72110.0,784.75,789.67,783.28,786.63,72110.0
2021-11-03 09:30:00,789.21,789.5,771.78,778.98,31718.0,789.21,789.5,771.78,778.98,31718.0
2021-11-03 10:00:00,779.56,783.91,775.41,782.29,22930.0,779.56,783.91,775.41,782.29,22930.0
2021-11-03 10:30:00,781.7,782.27,776.67,777.87,12278.0,781.7,782.27,776.67,777.87,12278.0
2021-11-03 11:00:00,778.48,782.0,777.03,778.53,14249.0,778.48,782.0,777.03,778.53,14249.0
2021-11-03 11:30:00,778.49,779.52,775.01,776.71,15182.0,778.49,779.52,775.01,776.71,15182.0
2021-11-03 12:00:00,777.09,777.44,768.62,768.69,26243.0,777.09,777.44,768.62,768.69,26243.0
2021-11-03 12:30:00,769.34,771.5,767.19,771.07,21791.0,769.34,771.5,767.19,771.07,21791.0
2021-11-03 13:00:00,771.52,772.51,768.69,769.83,13220.0,771.52,772.51,768.69,769.83,13220.0
2021-11-03 13:30:00,769.51,769.57,763.02,763.02,32730.0,769.51,769.57,763.02,763.02,32730.0
2021-11-03 14:00:00,765.05,770.93,760.93,770.93,53174.0,765.05,770.93,760.93,770.93,53174.0
2021-11-03 14:30:00,769.5,779.71,764.94,779.28,44049.0,769.5,779.71,764.94,779.28,44049.0
2021-11-03 15:00:00,779.3,782.53,772.67,773.86,33485.0,779.3,782.53,772.67,773.86,33485.0
2021-11-03 15:30:00,774.95,776.74,771.41,776.73,101505.0,774.95,776.74,771.41,776.73,101505.0
2021-11-04 09:30:00,760.0,799.46,760.0,789.29,84791.0,760.0,799.46,760.0,789.29,84791.0
2021-11-04 10:00:00,788.54,818.0,787.53,808.57,103504.0,788.54,818.0,787.53,808.57,103504.0
2021-11-04 10:30:00,807.98,814.32,801.05,804.49,50847.0,807.98,814.32,801.05,804.49,50847.0
2021-11-04 11:00:00,804.35,814.94,803.83,807.47,17474.0,804.35,814.94,803.83,807.47,17474.0
2021-11-04 11:30:00,808.5,813.51,806.83,807.59,37067.0,808.5,813.51,806.83,807.59,37067.0
2021-11-04 12:00:00,809.21,813.35,808.38,810.3,28264.0,809.21,813.35,808.38,810.3,28264.0
2021-11-04 12:30:00,811.97,813.03,808.08,808.18,19735.0,811.97,813.03,808.08,808.18,19735.0
2021-11-04 13:00:00,808.01,808.18,798.66,801.46,28609.0,808.01,808.18,798.66,801.46,28609.0
2021-11-04 13:30:00,802.29,810.59,802.03,809.15,22050.0,802.29,810.59,802.03,809.15,22050.0
2021-11-04 14:00:00,809.5,814.8,806.3,811.66,10797.0,809.5,814.8,806.3,811.66,10797.0
2021-11-04 14:30:00,811.34,820.72,810.47,817.03,26723.0,811.34,820.72,810.47,817.03,26723.0
2021-11-04 15:00:00,817.06,819.15,811.27,817.63,27934.0,817.06,819.15,811.27,817.63,27934.0
2021-11-04 15:30:00,816.25,819.7,815.7,819.5,74364.0,816.25,819.7,815.7,819.5,74364.0
2021-11-05 09:30:00,821.72,823.99,800.61,811.14,55933.0,821.72,823.99,800.61,811.14,55933.0
2021-11-05 10:00:00,813.01,816.58,810.18,812.98,9044.0,813.01,816.58,810.18,812.98,9044.0
2021-11-05 10:30:00,811.66,812.19,803.52,806.19,10713.0,811.66,812.19,803.52,806.19,10713.0
2021-11-05 11:00:00,806.25,807.05,802.05,802.37,17607.0,806.25,807.05,802.05,802.37,17607.0
2021-11-05 11:30:00,802.61,807.18,800.01,807.18,23028.0,802.61,807.18,800.01,807.18,23028.0
2021-11-05 12:00:00,806.48,809.73,805.35,807.28,24882.0,806.48,809.73,805.35,807.28,24882.0
2021-11-05 12:30:00,807.22,807.22,800.0,801.84,12533.0,807.22,807.22,800.0,801.84,12533.0
2021-11-05 13:00:00,800.49,803.9,800.0,800.13,25131.0,800.49,803.9,800.0,800.13,25131.0
2021-11-05 13:30:00,799.84,804.75,799.83,803.55,23910.0,799.84,804.75,799.83,803.55,23910.0
2021-11-05 14:00:00,804.04,806.4,801.05,803.44,27123.0,804.04,806.4,801.05,803.44,27123.0
2021-11-05 14:30:00,802.24,809.01,802.24,805.84,16909.0,802.24,809.01,802.24,805.84,16909.0
2021-11-05 15:00:00,805.8,805.8,801.88,803.69,8301.0,805.8,805.8,801.88,803.69,8301.0
2021-11-05 15:30:00,803.5,806.39,801.01,801.42,53866.0,803.5,806.39,801.01,801.42,53866.0
2021-11-08 09:30:00,805.02,815.38,800.03,806.93,52523.0,805.02,815.38,800.03,806.93,52523.0
2021-11-08 10:00:00,809.75,816.43,807.14,816.14,10580.0,809.75,816.43,807.14,816.14,10580.0
2021-11-08 10:30:00,817.06,820.0,812.04,817.85,15307.0,817.06,820.0,812.04,817.85,15307.0
2021-11-08 11:00:00,816.33,817.28,813.3,815.15,8742.0,816.33,817.28,813.3,815.15,8742.0
2021-11-08 11:30:00,813.77,816.03,810.59,811.27,4564.0,813.77,816.03,810.59,811.27,4564.0
2021-11-08 12:00:00,812.5,813.52,811.35,811.8,6957.0,812.5,813.52,811.35,811.8,6957.0
2021-11-08 12:30:00,812.32,813.49,805.01,806.36,9212.0,812.32,813.49,805.01,806.36,9212.0
2021-11-08 13:00:00,807.18,810.48,806.03,807.08,3883.0,807.18,810.48,806.03,807.08,3883.0
2021-11-08 13:30:00,807.76,811.38,807.76,810.27,3360.0,807.76,811.38,807.76,810.27,3360.0
2021-11-08 14:00:00,810.24,811.47,806.66,806.67,2177.0,810.24,811.47,806.66,806.67,2177.0
2021-11-08 14:30:00,807.7,810.53,807.7,810.5,3089.0,807.7,810.53,807.7,810.5,3089.0
2021-11-08 15:00:00,809.89,818.99,809.25,818.4,19104.0,809.89,818.99,809.25,818.4,19104.0
2021-11-08 15:30:00,818.0,818.25,811.01,815.3,35046.0,818.0,818.25,811.01,815.3,35046.0
2021-11-09 09:30:00,820.0,831.05,819.86,820.56,34432.0,820.0,831.05,819.86,820.56,34432.0
2021-11-09 10:00:00,823.6,838.69,822.43,836.38,22837.0,823.6,838.69,822.43,836.38,22837.0
2021-11-09 10:30:00,837.95,848.8,837.34,848.8,29288.0,837.95,848.8,837.34,848.8,29288.0
2021-11-09 11:00:00,848.8,850.0,841.99,845.84,32003.0,848.8,850.0,841.99,845.84,32003.0
2021-11-09 11:30:00,845.91,846.46,839.1,843.72,27711.0,845.91,846.46,839.1,843.72,27711.0
2021-11-09 12:00:00,843.53,846.93,838.93,844.45,16550.0,843.53,846.93,838.93,844.45,16550.0
2021-11-09 12:30:00,845.01,848.82,842.82,843.44,7460.0,845.01,848.82,842.82,843.44,7460.0
2021-11-09 13:00:00,845.47,845.47,839.34,839.57,23748.0,845.47,845.47,839.34,839.57,23748.0
2021-11-09 13:30:00,840.43,840.43,833.66,834.94,6318.0,840.43,840.43,833.66,834.94,6318.0
2021-11-09 14:00:00,836.27,844.47,835.1,841.6,7323.0,836.27,844.47,835.1,841.6,7323.0
2021-11-09 14:30:00,841.53,848.09,839.24,847.23,20109.0,841.53,848.09,839.24,847.23,20109.0
2021-11-09 15:00:00,848.33,849.0,844.64,846.97,13423.0,848.33,849.0,844.64,846.97,13423.0
2021-11-09 15:30:00,846.57,853.68,844.61,850.62,49240.0,846.57,853.68,844.61,850.62,49240.0
2021-11-10 09:30:00,837.18,839.94,827.32,836.4,15459.0,837.18,839.94,827.32,836.4,15459.0
2021-11-10 10:00:00,838.35,845.07,834.29,834.29,9111.0,838.35,845.07,834.29,834.29,9111.0
2021-11-10 10:30:00,835.01,837.62,830.0,831.85,12368.0,835.01,837.62,830.0,831.85,12368.0
2021-11-10 11:00:00,830.51,835.39,829.77,831.08,11652.0,830.51,835.39,829.77,831.08,11652.0
2021-11-10 11:30:00,831.69,831.8,823.0,827.72,14787.0,831.69,831.8,823.0,827.72,14787.0
2021-11-10 12:00:00,828.48,831.3,827.9,830.14,14114.0,828.48,831.3,827.9,830.14,14114.0
2021-11-10 12:30:00,830.11,830.14,827.98,829.88,1811.0,830.11,830.14,827.98,829.88,1811.0
2021-11-10 13:00:00,830.6,830.6,816.28,818.26,16166.0,830.6,830.6,816.28,818.26,16166.0
2021-11-10 13:30:00,818.72,821.67,812.75,814.0,19557.0,818.72,821.67,812.75,814.0,19557.0
2021-11-10 14:00:00,813.62,813.62,804.31,804.99,18058.0,813.62,813.62,804.31,804.99,18058.0
2021-11-10 14:30:00,804.28,809.23,802.22,805.91,38955.0,804.28,809.23,802.22,805.91,38955.0
2021-11-10 15:00:00,806.05,813.47,804.0,804.84,48817.0,806.05,813.47,804.0,804.84,48817.0
2021-11-10 15:30:00,805.19,808.0,801.37,806.56,30247.0,805.19,808.0,801.37,806.56,30247.0
2021-11-11 09:30:00,816.0,823.0,815.03,821.42,13088.0,816.0,823.0,815.03,821.42,13088.0
2021-11-11 10:00:00,823.72,824.95,817.71,821.8,17505.0,823.72,824.95,817.71,821.8,17505.0
2021-11-11 10:30:00,822.02,823.98,818.46,822.81,16959.0,822.02,823.98,818.46,822.81,16959.0
2021-11-11 11:00:00,822.66,823.49,818.53,819.68,6743.0,822.66,823.49,818.53,819.68,6743.0
2021-11-11 11:30:00,819.1,820.99,814.96,816.22,4485.0,819.1,820.99,814.96,816.22,4485.0
2021-11-11 12:00:00,813.23,819.24,812.55,818.43,8520.0,813.23,819.24,812.55,818.43,8520.0
2021-11-11 12:30:00,818.52,820.51,817.65,819.36,7377.0,818.52,820.51,817.65,819.36,7377.0
2021-11-11 13:00:00,818.14,820.99,817.97,820.0,5684.0,818.14,820.99,817.97,820.0,5684.0
2021-11-11 13:30:00,820.26,824.58,820.25,823.64,13834.0,820.26,824.58,820.25,823.64,13834.0
2021-11-11 14:00:00,824.75,828.75,824.57,828.75,15066.0,824.75,828.75,824.57,828.75,15066.0
2021-11-11 14:30:00,828.67,829.09,823.92,824.72,9935.0,828.67,829.09,823.92,824.72,9935.0
2021-11-11 15:00:00,824.71,825.15,821.07,822.16,20966.0,824.71,825.15,821.07,822.16,20966.0
2021-11-11 15:30:00,822.53,823.4,818.33,818.68,28501.0,822.53,823.4,818.33,818.68,28501.0
2021-11-12 09:30:00,825.0,830.12,819.0,825.1,6872.0,825.0,830.12,819.0,825.1,6872.0
2021-11-12 10:00:00,828.09,830.0,825.15,827.06,6190.0,828.09,830.0,825.15,827.06,6190.0
2021-11-12 10:30:00,824.51,824.87,821.38,822.71,5621.0,824.51,824.87,821.38,822.71,5621.0
2021-11-12 11:00:00,824.19,831.75,822.6,829.34,12711.0,824.19,831.75,822.6,829.34,12711.0
2021-11-12 11:30:00,830.58,834.67,830.21,833.29,8629.0,830.58,834.67,830.21,833.29,8629.0
2021-11-12 12:00:00,832.09,839.07,832.09,834.87,13608.0,832.09,839.07,832.09,834.87,13608.0
2021-11-12 12:30:00,834.72,838.5,834.13,838.02,6214.0,834.72,838.5,834.13,838.02,6214.0
2021-11-12 13:00:00,838.16,842.72,837.17,841.48,16233.0,838.16,842.72,837.17,841.48,16233.0
2021-11-12 13:30:00,838.41,838.41,836.03,836.36,2932.0,838.41,838.41,836.03,836.36,2932.0
2021-11-12 14:00:00,836.05,838.51,835.44,836.09,3828.0,836.05,838.51,835.44,836.09,3828.0
2021-11-12 14:30:00,835.77,836.11,834.09,834.43,2571.0,835.77,836.11,834.09,834.43,2571.0
2021-11-12 15:00:00,834.91,834.92,831.78,834.53,7297.0,834.91,834.92,831.78,834.53,7297.0
2021-11-12 15:30:00,833.9,841.55,833.89,841.09,27812.0,833.9,841.55,833.89,841.09,27812.0
2021-11-15 09:30:00,840.0,842.05,831.13,841.52,13101.0,840.0,842.05,831.13,841.52,13101.0
2021-11-15 10:00:00,842.69,842.69,830.75,831.61,6980.0,842.69,842.69,830.75,831.61,6980.0
2021-11-15 10:30:00,831.99,839.42,831.96,838.16,5707.0,831.99,839.42,831.96,838.16,5707.0
2021-11-15 11:00:00,836.9,838.02,831.62,836.15,5096.0,836.9,838.02,831.62,836.15,5096.0
2021-11-15 11:30:00,837.05,837.05,828.43,830.09,10648.0,837.05,837.05,828.43,830.09,10648.0
2021-11-15 12:00:00,831.01,832.02,823.2,825.63,6609.0,831.01,832.02,823.2,825.63,6609.0
2021-11-15 12:30:00,824.88,827.6,823.83,823.83,4492.0,824.88,827.6,823.83,823.83,4492.0
2021-11-15 13:00:00,823.61,829.06,823.16,825.8,9303.0,823.61,829.06,823.16,825.8,9303.0
2021-11-15 13:30:00,827.21,828.69,825.98,827.97,7504.0,827.21,828.69,825.98,827.97,7504.0
2021-11-15 14:00:00,828.92,828.92,826.21,827.84,6989.0,828.92,828.92,826.21,827.84,6989.0
2021-11-15 14:30:00,827.83,835.65,827.82,832.74,10666.0,827.83,835.65,827.82,832.74,10666.0
2021-11-15 15:00:00,833.58,834.52,830.0,830.29,3166.0,833.58,834.52,830.0,830.29,3166.0
2021-11-15 15:30:00,830.01,832.55,829.71,832.29,18703.0,830.01,832.55,829.71,832.29,18703.0
2021-11-16 09:30:00,829.22,833.72,823.0,825.52,8559.0,829.22,833.72,823.0,825.52,8559.0
2021-11-16 10:00:00,826.88,833.11,826.88,829.01,13650.0,826.88,833.11,826.88,829.01,13650.0
2021-11-16 10:30:00,828.91,835.32,827.82,833.93,10604.0,828.91,835.32,827.82,833.93,10604.0
2021-11-16 11:00:00,833.93,836.74,833.92,835.91,5162.0,833.93,836.74,833.92,835.91,5162.0
2021-11-16 11:30:00,837.27,837.34,833.65,835.96,4990.0,837.27,837.34,833.65,835.96,4990.0
2021-11-16 12:00:00,836.48,838.87,835.31,837.81,3118.0,836.48,838.87,835.31,837.81,3118.0
2021-11-16 12:30:00,838.35,838.48,834.8,836.26,8182.0,838.35,838.48,834.8,836.26,8182.0
2021-11-16 13:00:00,836.8,838.19,835.49,836.26,7648.0,836.8,838.19,835.49,836.26,7648.0
2021-11-16 13:30:00,836.7,839.49,836.52,839.49,6603.0,836.7,839.49,836.52,839.49,6603.0
2021-11-16 14:00:00,839.77,841.21,838.19,839.53,14378.0,839.77,841.21,838.19,839.53,14378.0
2021-11-16 14:30:00,839.14,844.3,838.98,844.3,10840.0,839.14,844.3,838.98,844.3,10840.0
2021-11-16 15:00:00,844.61,847.4,843.92,846.18,7321.0,844.61,847.4,843.92,846.18,7321.0
2021-11-16 15:30:00,846.47,852.43,845.77,852.43,39879.0,846.47,852.43,845.77,852.43,39879.0
2021-11-17 09:30:00,852.08,866.0,841.51,843.12,28531.0,852.08,866.0,841.51,843.12,28531.0
2021-11-17 10:00:00,842.57,843.19,832.56,836.66,27788.0,842.57,843.19,832.56,836.66,27788.0
2021-11-17 10:30:00,836.84,850.04,835.92,840.52,45704.0,836.84,850.04,835.92,840.52,45704.0
2021-11-17 11:00:00,840.91,840.95,836.5,838.98,13823.0,840.91,840.95,836.5,838.98,13823.0
2021-11-17 11:30:00,838.98,845.58,838.98,844.41,9602.0,838.98,845.58,838.98,844.41,9602.0
2021-11-17 12:00:00,844.46,844.46,836.81,836.82,7868.0,844.46,844.46,836.81,836.82,7868.0
2021-11-17 12:30:00,835.28,840.56,833.59,837.6,10716.0,835.28,840.56,833.59,837.6,10716.0
2021-11-17 13:00:00,837.1,841.41,837.1,841.41,8408.0,837.1,841.41,837.1,841.41,8408.0
2021-11-17 13:30:00,842.32,844.74,839.75,842.36,10559.0,842.32,844.74,839.75,842.36,10559.0
2021-11-17 14:00:00,842.05,843.34,840.0,841.35,11501.0,842.05,843.34,840.0,841.35,11501.0
2021-11-17 14:30:00,841.47,843.72,839.77,841.41,15315.0,841.47,843.72,839.77,841.41,15315.0
2021-11-17 15:00:00,841.16,842.32,833.9,834.74,16887.0,841.16,842.32,833.9,834.74,16887.0
2021-11-17 15:30:00,835.83,841.05,834.92,839.35,39340.0,835.83,841.05,834.92,839.35,39340.0
2021-11-18 09:30:00,843.85,848.0,839.08,843.45,25812.0,843.85,848.0,839.08,843.45,25812.0
2021-11-18 10:00:00,843.57,844.34,830.55,833.54,13169.0,843.57,844.34,830.55,833.54,13169.0
2021-11-18 10:30:00,834.5,846.45,834.5,841.32,25188.0,834.5,846.45,834.5,841.32,25188.0
2021-11-18 11:00:00,840.48,845.13,840.07,843.43,12275.0,840.48,845.13,840.07,843.43,12275.0
2021-11-18 11:30:00,843.76,848.27,841.95,843.59,16807.0,843.76,848.27,841.95,843.59,16807.0
2021-11-18 12:00:00,843.86,844.11,840.99,842.92,9409.0,843.86,844.11,840.99,842.92,9409.0
2021-11-18 12:30:00,842.66,844.0,838.9,839.62,33193.0,842.66,844.0,838.9,839.62,33193.0
2021-11-18 13:00:00,839.9,842.73,837.53,839.88,12581.0,839.9,842.73,837.53,839.88,12581.0
2021-11-18 13:30:00,839.66,840.55,836.82,837.45,5685.0,839.66,840.55,836.82,837.45,5685.0
2021-11-18 14:00:00,836.05,838.9,833.05,834.42,13925.0,836.05,838.9,833.05,834.42,13925.0
2021-11-18 14:30:00,834.74,838.66,834.47,837.86,9417.0,834.74,838.66,834.47,837.86,9417.0
2021-11-18 15:00:00,837.51,840.79,836.48,838.12,13005.0,837.51,840.79,836.48,838.12,13005.0
2021-11-18 15:30:00,838.63,842.81,838.2,841.23,35130.0,838.63,842.81,838.2,841.23,35130.0
2021-11-19 09:30:00,847.88,853.1,846.12,848.15,39191.0,847.88,853.1,846.12,848.15,39191.0
2021-11-19 10:00:00,846.42,846.42,836.24,837.07,19804.0,846.42,846.42,836.24,837.07,19804.0
2021-11-19 10:30:00,837.63,840.31,829.12,831.64,12346.0,837.63,840.31,829.12,831.64,12346.0
2021-11-19 11:00:00,830.92,835.25,824.45,834.15,13119.0,830.92,835.25,824.45,834.15,13119.0
2021-11-19 11:30:00,834.15,838.61,831.22,837.42,3023.0,834.15,838.61,831.22,837.42,3023.0
2021-11-19 12:00:00,836.51,837.39,832.27,832.73,4055.0,836.51,837.39,832.27,832.73,4055.0
2021-11-19 12:30:00,831.27,839.19,831.27,837.93,8795.0,831.27,839.19,831.27,837.93,8795.0
2021-11-19 13:00:00,838.02,838.03,832.83,832.84,2656.0,838.02,838.03,832.83,832.84,2656.0
2021-11-19 13:30:00,834.4,834.4,826.77,827.59,6624.0,834.4,834.4,826.77,827.59,6624.0
2021-11-19 14:00:00,826.74,830.53,825.96,829.41,5922.0,826.74,830.53,825.96,829.41,5922.0
2021-11-19 14:30:00,830.0,830.72,826.91,828.42,8134.0,830.0,830.72,826.91,828.42,8134.0
2021-11-19 15:00:00,828.74,828.74,822.36,824.19,11768.0,828.74,828.74,822.36,824.19,11768.0
2021-11-19 15:30:00,824.5,824.54,821.26,822.33,22797.0,824.5,824.54,821.26,822.33,22797.0
2021-11-22 09:30:00,828.32,829.29,816.05,823.37,16356.0,828.32,829.29,816.05,823.37,16356.0
2021-11-22 10:00:00,825.01,833.0,822.93,822.97,10284.0,825.01,833.0,822.93,822.97,10284.0
2021-11-22 10:30:00,820.65,822.57,804.87,806.07,22062.0,820.65,822.57,804.87,806.07,22062.0
2021-11-22 11:00:00,807.16,807.16,791.3,793.1,13787.0,807.16,807.16,791.3,793.1,13787.0
2021-11-22 11:30:00,792.4,793.66,773.81,774.55,25980.0,792.4,793.66,773.81,774.55,25980.0
2021-11-22 12:00:00,776.54,784.1,771.67,783.26,26428.0,776.54,784.1,771.67,783.26,26428.0
2021-11-22 12:30:00,784.4,788.7,778.17,780.99,15345.0,784.4,788.7,778.17,780.99,15345.0
2021-11-22 13:00:00,778.0,784.77,775.48,781.28,8220.0,778.0,784.77,775.48,781.28,8220.0
2021-11-22 13:30:00,781.43,784.86,779.88,782.34,5892.0,781.43,784.86,779.88,782.34,5892.0
2021-11-22 14:00:00,783.32,786.88,781.16,782.35,8983.0,783.32,786.88,781.16,782.35,8983.0
2021-11-22 14:30:00,782.9,791.33,782.55,789.36,16851.0,782.9,791.33,782.55,789.36,16851.0
2021-11-22 15:00:00,789.86,796.19,789.86,792.39,14856.0,789.86,796.19,789.86,792.39,14856.0
2021-11-22 15:30:00,791.85,792.92,779.58,783.35,77333.0,791.85,792.92,779.58,783.35,77333.0
2021-11-23 09:30:00,767.35,782.09,764.38,779.6,67761.0,767.35,782.09,764.38,779.6,67761.0
2021-11-23 10:00:00,778.06,778.61,752.17,752.5,43038.0,778.06,778.61,752.17,752.5,43038.0
2021-11-23 10:30:00,752.96,758.39,735.3,735.3,23757.0,752.96,758.39,735.3,735.3,23757.0
2021-11-23 11:00:00,735.34,758.77,735.33,754.83,26756.0,735.34,758.77,735.33,754.83,26756.0
2021-11-23 11:30:00,754.76,758.72,743.0,746.72,35083.0,754.76,758.72,743.0,746.72,35083.0
2021-11-23 12:00:00,745.96,749.0,741.14,748.15,21259.0,745.96,749.0,741.14,748.15,21259.0
2021-11-23 12:30:00,748.8,752.62,744.38,744.38,15681.0,748.8,752.62,744.38,744.38,15681.0
2021-11-23 13:00:00,744.44,744.44,739.05,739.4,16807.0,744.44,744.44,739.05,739.4,16807.0
2021-11-23 13:30:00,738.6,743.88,736.62,741.96,22623.0,738.6,743.88,736.62,741.96,22623.0
2021-11-23 14:00:00,742.39,742.8,735.85,740.81,46378.0,742.39,742.8,735.85,740.81,46378.0
2021-11-23 14:30:00,740.83,746.95,739.99,745.96,30830.0,740.83,746.95,739.99,745.96,30830.0
2021-11-23 15:00:00,745.74,757.56,744.62,755.0,50758.0,745.74,757.56,744.62,755.0,50758.0
2021-11-23 15:30:00,755.58,758.0,749.69,754.24,63104.0,755.58,758.0,749.69,754.24,63104.0
2021-11-24 09:30:00,750.42,757.65,740.04,757.65,27558.0,750.42,757.65,740.04,757.65,27558.0
2021-11-24 10:00:00,756.3,759.18,745.73,757.58,31240.0,756.3,759.18,745.73,757.58,31240.0
2021-11-24 10:30:00,758.32,768.65,754.48,766.8,36900.0,758.32,768.65,754.48,766.8,36900.0
2021-11-24 11:00:00,765.14,777.06,764.46,777.06,20859.0,765.14,777.06,764.46,777.06,20859.0
2021-11-24 11:30:00,777.21,781.48,775.42,776.93,49614.0,777.21,781.48,775.42,776.93,49614.0
2021-11-24 12:00:00,775.38,786.18,775.38,781.0,22369.0,775.38,786.18,775.38,781.0,22369.0
2021-11-24 12:30:00,780.55,785.0,779.63,784.45,12194.0,780.55,785.0,779.63,784.45,12194.0
2021-11-24 13:00:00,785.15,792.85,784.17,788.98,38594.0,785.15,792.85,784.17,788.98,38594.0
2021-11-24 13:30:00,789.13,791.68,786.59,786.79,19362.0,789.13,791.68,786.59,786.79,19362.0
2021-11-24 14:00:00,786.79,791.69,785.7,786.95,32232.0,786.79,791.69,785.7,786.95,32232.0
2021-11-24 14:30:00,786.65,793.18,786.08,791.28,11686.0,786.65,793.18,786.08,791.28,11686.0
2021-11-24 15:00:00,790.73,799.94,788.55,799.51,27713.0,790.73,799.94,788.55,799.51,27713.0
2021-11-24 15:30:00,800.18,806.78,796.74,802.81,70071.0,800.18,806.78,796.74,802.81,70071.0
2021-11-26 09:30:00,804.97,823.58,803.04,810.0,43792.0,804.97,823.58,803.04,810.0,43792.0
2021-11-26 10:00:00,810.0,819.98,806.03,815.78,36973.0,810.0,819.98,806.03,815.78,36973.0
2021-11-26 10:30:00,815.83,820.54,808.22,817.75,46457.0,815.83,820.54,808.22,817.75,46457.0
2021-11-26 11:00:00,815.59,820.82,808.05,810.49,38033.0,815.59,820.82,808.05,810.49,38033.0
2021-11-26 11:30:00,810.01,818.96,810.01,818.08,54805.0,810.01,818.96,810.01,818.08,54805.0
2021-11-26 12:00:00,817.29,820.77,805.44,817.67,36933.0,817.29,820.77,805.44,817.67,36933.0
2021-11-26 12:30:00,816.97,820.04,801.0,805.41,66387.0,816.97,820.04,801.0,805.41,66387.0
2021-11-29 09:30:00,810.82,833.92,809.65,829.97,26940.0,810.82,833.92,809.65,829.97,26940.0
2021-11-29 10:00:00,832.24,835.0,823.58,829.99,19400.0,832.24,835.0,823.58,829.99,19400.0
2021-11-29 10:30:00,829.64,839.93,825.79,836.4,34258.0,829.64,839.93,825.79,836.4,34258.0
2021-11-29 11:00:00,837.48,842.0,834.51,838.89,18342.0,837.48,842.0,834.51,838.89,18342.0
2021-11-29 11:30:00,839.05,843.18,838.16,842.74,14338.0,839.05,843.18,838.16,842.74,14338.0
2021-11-29 12:00:00,843.03,849.09,841.89,848.38,15765.0,843.03,849.09,841.89,848.38,15765.0
2021-11-29 12:30:00,847.98,853.7,846.95,851.73,46195.0,847.98,853.7,846.95,851.73,46195.0
2021-11-29 13:00:00,852.36,855.37,844.22,849.29,27666.0,852.36,855.37,844.22,849.29,27666.0
2021-11-29 13:30:00,848.68,854.26,847.13,854.26,17291.0,848.68,854.26,847.13,854.26,17291.0
2021-11-29 14:00:00,854.02,855.68,849.78,850.86,14840.0,854.02,855.68,849.78,850.86,14840.0
2021-11-29 14:30:00,851.34,855.0,849.48,850.3,23450.0,851.34,855.0,849.48,850.3,23450.0
2021-11-29 15:00:00,851.58,854.12,846.62,853.72,21121.0,851.58,854.12,846.62,853.72,21121.0
2021-11-29 15:30:00,853.57,855.53,850.4,853.04,48168.0,853.57,855.53,850.4,853.04,48168.0
2021-11-30 09:30:00,851.02,862.0,845.86,852.55,28133.0,851.02,862.0,845.86,852.55,28133.0
2021-11-30 10:00:00,853.51,859.41,840.2,847.07,17978.0,853.51,859.41,840.2,847.07,17978.0
2021-11-30 10:30:00,847.24,852.2,828.45,831.59,30534.0,847.24,852.2,828.45,831.59,30534.0
2021-11-30 11:00:00,829.02,837.46,825.0,830.18,28094.0,829.02,837.46,825.0,830.18,28094.0
2021-11-30 11:30:00,830.18,830.18,822.09,826.04,41568.0,830.18,830.18,822.09,826.04,41568.0
2021-11-30 12:00:00,825.74,825.74,812.34,817.88,11708.0,825.74,825.74,812.34,817.88,11708.0
2021-11-30 12:30:00,817.3,817.54,812.04,815.21,8185.0,817.3,817.54,812.04,815.21,8185.0
2021-11-30 13:00:00,817.38,817.42,808.59,814.01,11284.0,817.38,817.42,808.59,814.01,11284.0
2021-11-30 13:30:00,813.86,821.83,813.71,821.83,5272.0,813.86,821.83,813.71,821.83,5272.0
2021-11-30 14:00:00,824.1,824.1,815.36,818.23,9502.0,824.1,824.1,815.36,818.23,9502.0
2021-11-30 14:30:00,816.06,817.49,806.44,809.26,15084.0,816.06,817.49,806.44,809.26,15084.0
2021-11-30 15:00:00,809.99,812.44,807.0,808.0,14968.0,809.99,812.44,807.0,808.0,14968.0
2021-11-30 15:30:00,806.95,812.21,805.5,808.5,59532.0,806.95,812.21,805.5,808.5,59532.0
2021-12-01 09:30:00,812.59,822.34,801.47,806.98,26209.0,812.59,822.34,801.47,806.98,26209.0
2021-12-01 10:00:00,805.96,808.03,798.45,802.15,27507.0,805.96,808.03,798.45,802.15,27507.0
2021-12-01 10:30:00,800.83,802.83,795.15,801.32,14125.0,800.83,802.83,795.15,801.32,14125.0
2021-12-01 11:00:00,803.25,803.45,793.71,794.8,32787.0,803.25,803.45,793.71,794.8,32787.0
2021-12-01 11:30:00,794.02,797.21,782.47,782.47,26083.0,794.02,797.21,782.47,782.47,26083.0
2021-12-01 12:00:00,784.62,786.74,776.49,776.5,13735.0,784.62,786.74,776.49,776.5,13735.0
2021-12-01 12:30:00,778.53,782.17,770.67,770.68,9755.0,778.53,782.17,770.67,770.68,9755.0
2021-12-01 13:00:00,770.0,773.86,764.6,772.64,25227.0,770.0,773.86,764.6,772.64,25227.0
2021-12-01 13:30:00,772.41,776.6,765.24,775.17,32789.0,772.41,776.6,765.24,775.17,32789.0
2021-12-01 14:00:00,775.0,775.48,762.22,769.99,14148.0,775.0,775.48,762.22,769.99,14148.0
2021-12-01 14:30:00,769.47,779.41,768.5,774.07,19029.0,769.47,779.41,768.5,774.07,19029.0
2021-12-01 15:00:00,774.44,775.39,752.43,757.28,29550.0,774.44,775.39,752.43,757.28,29550.0
2021-12-01 15:30:00,755.85,767.2,754.01,767.2,115076.0,755.85,767.2,754.01,767.2,115076.0
2021-12-02 09:30:00,760.8,786.8,758.91,786.8,34902.0,760.8,786.8,758.91,786.8,34902.0
2021-12-02 10:00:00,783.49,797.08,774.0,787.74,24136.0,783.49,797.08,774.0,787.74,24136.0
2021-12-02 10:30:00,790.95,791.45,769.55,784.94,37450.0,790.95,791.45,769.55,784.94,37450.0
2021-12-02 11:00:00,783.15,791.95,779.24,787.58,21216.0,783.15,791.95,779.24,787.58,21216.0
2021-12-02 11:30:00,787.17,787.17,777.1,780.67,10983.0,787.17,787.17,777.1,780.67,10983.0
2021-12-02 12:00:00,780.69,793.78,780.68,792.98,11161.0,780.69,793.78,780.68,792.98,11161.0
2021-12-02 12:30:00,791.35,792.5,782.56,783.93,11896.0,791.35,792.5,782.56,783.93,11896.0
2021-12-02 13:00:00,783.52,785.17,771.08,772.28,18261.0,783.52,785.17,771.08,772.28,18261.0
2021-12-02 13:30:00,773.37,781.51,772.2,781.11,12880.0,773.37,781.51,772.2,781.11,12880.0
2021-12-02 14:00:00,779.89,783.13,778.1,781.04,8767.0,779.89,783.13,778.1,781.04,8767.0
2021-12-02 14:30:00,782.0,786.87,780.35,784.33,8609.0,782.0,786.87,780.35,784.33,8609.0
2021-12-02 15:00:00,786.54,789.9,784.44,789.89,7392.0,786.54,789.9,784.44,789.89,7392.0
2021-12-02 15:30:00,789.8,796.0,788.25,795.36,68390.0,789.8,796.0,788.25,795.36,68390.0
2021-12-03 09:30:00,795.0,797.0,741.16,741.18,61330.0,795.0,797.0,741.16,741.18,61330.0
2021-12-03 10:00:00,744.74,748.54,728.34,728.69,31546.0,744.74,748.54,728.34,728.69,31546.0
2021-12-03 10:30:00,730.64,730.64,711.07,719.69,54579.0,730.64,730.64,711.07,719.69,54579.0
2021-12-03 11:00:00,719.32,719.98,705.79,714.18,51522.0,719.32,719.98,705.79,714.18,51522.0
2021-12-03 11:30:00,713.98,716.0,706.17,710.59,44264.0,713.98,716.0,706.17,710.59,44264.0
2021-12-03 12:00:00,710.38,730.31,708.99,723.36,32280.0,710.38,730.31,708.99,723.36,32280.0
2021-12-03 12:30:00,723.13,732.22,718.91,730.45,24518.0,723.13,732.22,718.91,730.45,24518.0
2021-12-03 13:00:00,729.74,740.23,726.88,736.13,17563.0,729.74,740.23,726.88,736.13,17563.0
2021-12-03 13:30:00,736.13,736.21,724.92,728.93,22782.0,736.13,736.21,724.92,728.93,22782.0
2021-12-03 14:00:00,730.52,741.99,727.96,738.58,22163.0,730.52,741.99,727.96,738.58,22163.0
2021-12-03 14:30:00,738.99,741.22,731.48,734.59,24230.0,738.99,741.22,731.48,734.59,24230.0
2021-12-03 15:00:00,733.33,739.93,728.63,737.17,35734.0,733.33,739.93,728.63,737.17,35734.0
2021-12-03 15:30:00,737.91,747.65,735.48,745.02,83737.0,737.91,747.65,735.48,745.02,83737.0
2021-12-06 09:30:00,730.01,733.0,707.79,714.4,69559.0,730.01,733.0,707.79,714.4,69559.0
2021-12-06 10:00:00,713.36,717.65,701.88,711.16,99829.0,713.36,717.65,701.88,711.16,99829.0
2021-12-06 10:30:00,712.09,715.66,696.83,702.35,72662.0,712.09,715.66,696.83,702.35,72662.0
2021-12-06 11:00:00,702.38,707.11,687.04,692.07,70693.0,702.38,707.11,687.04,692.07,70693.0
2021-12-06 11:30:00,691.04,695.24,681.03,683.8,64095.0,691.04,695.24,681.03,683.8,64095.0
2021-12-06 12:00:00,683.95,690.23,680.01,688.45,66950.0,683.95,690.23,680.01,688.45,66950.0
2021-12-06 12:30:00,687.43,691.59,683.44,686.64,27736.0,687.43,691.59,683.44,686.64,27736.0
2021-12-06 13:00:00,686.63,692.2,683.17,692.2,62275.0,686.63,692.2,683.17,692.2,62275.0
2021-12-06 13:30:00,693.25,696.1,690.23,695.65,52666.0,693.25,696.1,690.23,695.65,52666.0
2021-12-06 14:00:00,697.11,721.12,697.11,721.11,34396.0,697.11,721.12,697.11,721.11,34396.0
2021-12-06 14:30:00,720.59,723.31,708.75,713.43,44954.0,720.59,723.31,708.75,713.43,44954.0
2021-12-06 15:00:00,713.43,717.79,707.28,716.34,29121.0,713.43,717.79,707.28,716.34,29121.0
2021-12-06 15:30:00,715.83,716.66,708.89,713.9,56877.0,715.83,716.66,708.89,713.9,56877.0
2021-12-07 09:30:00,739.48,760.5,737.84,757.71,45714.0,739.48,760.5,737.84,757.71,45714.0
2021-12-07 10:00:00,758.75,763.31,747.8,753.76,43626.0,758.75,763.31,747.8,753.76,43626.0
2021-12-07 10:30:00,756.49,761.34,753.9,755.0,13668.0,756.49,761.34,753.9,755.0,13668.0
2021-12-07 11:00:00,757.93,761.89,749.64,752.68,16096.0,757.93,761.89,749.64,752.68,16096.0
2021-12-07 11:30:00,752.1,757.66,751.86,757.26,21942.0,752.1,757.66,751.86,757.26,21942.0
2021-12-07 12:00:00,757.12,759.88,751.91,753.08,17695.0,757.12,759.88,751.91,753.08,17695.0
2021-12-07 12:30:00,753.04,761.14,752.18,761.14,18591.0,753.04,761.14,752.18,761.14,18591.0
2021-12-07 13:00:00,760.14,762.67,754.17,761.4,9166.0,760.14,762.67,754.17,761.4,9166.0
2021-12-07 13:30:00,759.84,766.61,759.8,765.38,6266.0,759.84,766.61,759.8,765.38,6266.0
2021-12-07 14:00:00,765.46,767.71,762.42,767.0,17771.0,765.46,767.71,762.42,767.0,17771.0
2021-12-07 14:30:00,767.71,771.25,767.08,767.62,19374.0,767.71,771.25,767.08,767.62,19374.0
2021-12-07 15:00:00,768.35,769.6,758.99,761.37,14593.0,768.35,769.6,758.99,761.37,14593.0
2021-12-07 15:30:00,761.89,765.6,758.05,760.82,46798.0,761.89,765.6,758.05,760.82,46798.0
2021-12-08 09:30:00,767.13,767.13,745.83,755.8,42840.0,767.13,767.13,745.83,755.8,42840.0
2021-12-08 10:00:00,755.74,766.51,744.66,763.42,23443.0,755.74,766.51,744.66,763.42,23443.0
2021-12-08 10:30:00,763.44,773.99,759.44,770.39,10134.0,763.44,773.99,759.44,770.39,10134.0
2021-12-08 11:00:00,770.18,777.52,768.34,777.22,15531.0,770.18,777.52,768.34,777.22,15531.0
2021-12-08 11:30:00,777.52,780.85,772.15,774.0,18894.0,777.52,780.85,772.15,774.0,18894.0
2021-12-08 12:00:00,774.03,780.78,772.82,780.78,10258.0,774.03,780.78,772.82,780.78,10258.0
2021-12-08 12:30:00,779.21,785.1,776.81,782.92,22584.0,779.21,785.1,776.81,782.92,22584.0
2021-12-08 13:00:00,783.92,786.22,782.36,782.36,5705.0,783.92,786.22,782.36,782.36,5705.0
2021-12-08 13:30:00,782.59,787.38,782.59,785.31,15279.0,782.59,787.38,782.59,785.31,15279.0
2021-12-08 14:00:00,785.98,789.53,778.54,781.25,19475.0,785.98,789.53,778.54,781.25,19475.0
2021-12-08 14:30:00,781.84,785.75,778.53,779.07,15014.0,781.84,785.75,778.53,779.07,15014.0
2021-12-08 15:00:00,780.97,780.97,775.44,779.19,9379.0,780.97,780.97,775.44,779.19,9379.0
2021-12-08 15:30:00,779.32,780.98,775.96,778.94,31294.0,779.32,780.98,775.96,778.94,31294.0
2021-12-09 09:30:00,779.64,786.72,760.89,767.97,30244.0,779.64,786.72,760.89,767.97,30244.0
2021-12-09 10:00:00,766.59,770.0,760.88,762.57,25896.0,766.59,770.0,760.88,762.57,25896.0
2021-12-09 10:30:00,762.43,766.82,760.85,761.05,11418.0,762.43,766.82,760.85,761.05,11418.0
2021-12-09 11:00:00,761.83,761.83,750.51,754.38,15142.0,761.83,761.83,750.51,754.38,15142.0
2021-12-09 11:30:00,754.21,757.33,744.28,746.46,21591.0,754.21,757.33,744.28,746.46,21591.0
2021-12-09 12:00:00,746.45,750.96,743.09,748.71,22161.0,746.45,750.96,743.09,748.71,22161.0
2021-12-09 12:30:00,747.85,749.11,744.19,745.74,20449.0,747.85,749.11,744.19,745.74,20449.0
2021-12-09 13:00:00,743.53,745.08,740.06,741.38,8151.0,743.53,745.08,740.06,741.38,8151.0
2021-12-09 13:30:00,742.27,742.27,732.54,735.25,13369.0,742.27,742.27,732.54,735.25,13369.0
2021-12-09 14:00:00,736.23,740.77,735.0,736.92,32541.0,736.23,740.77,735.0,736.92,32541.0
2021-12-09 14:30:00,736.95,741.88,735.98,739.09,10210.0,736.95,741.88,735.98,739.09,10210.0
2021-12-09 15:00:00,738.22,739.91,730.59,734.25,13951.0,738.22,739.91,730.59,734.25,13951.0
2021-12-09 15:30:00,734.76,745.27,734.76,740.0,66762.0,734.76,745.27,734.76,740.0,66762.0
2021-12-10 09:30:00,743.32,773.66,728.73,733.58,43967.0,743.32,773.66,728.73,733.58,43967.0
2021-12-10 10:00:00,740.7,754.08,734.83,747.0,23008.0,740.7,754.08,734.83,747.0,23008.0
2021-12-10 10:30:00,745.61,745.61,731.18,733.74,17368.0,745.61,745.61,731.18,733.74,17368.0
2021-12-10 11:00:00,733.05,733.93,723.0,729.93,49245.0,733.05,733.93,723.0,729.93,49245.0
2021-12-10 11:30:00,728.92,735.84,723.15,726.62,10903.0,728.92,735.84,723.15,726.62,10903.0
2021-12-10 12:00:00,725.85,727.8,721.95,722.83,10768.0,725.85,727.8,721.95,722.83,10768.0
2021-12-10 12:30:00,722.86,725.01,718.6,723.82,11139.0,722.86,725.01,718.6,723.82,11139.0
2021-12-10 13:00:00,723.54,727.02,721.39,723.89,9249.0,723.54,727.02,721.39,723.89,9249.0
2021-12-10 13:30:00,722.8,725.19,721.4,723.39,13321.0,722.8,725.19,721.4,723.39,13321.0
2021-12-10 14:00:00,724.58,724.67,715.48,716.25,22097.0,724.58,724.67,715.48,716.25,22097.0
2021-12-10 14:30:00,716.13,719.42,713.73,715.06,17502.0,716.13,719.42,713.73,715.06,17502.0
2021-12-10 15:00:00,714.56,724.51,713.99,723.65,22399.0,714.56,724.51,713.99,723.65,22399.0
2021-12-10 15:30:00,724.37,727.19,720.23,724.24,48836.0,724.37,727.19,720.23,724.24,48836.0
2021-12-13 09:30:00,737.91,749.98,723.51,745.1,47528.0,737.91,749.98,723.51,745.1,47528.0
2021-12-13 10:00:00,744.63,749.4,736.87,742.76,26785.0,744.63,749.4,736.87,742.76,26785.0
2021-12-13 10:30:00,740.13,744.93,735.23,742.78,17524.0,740.13,744.93,735.23,742.78,17524.0
2021-12-13 11:00:00,743.92,743.92,735.94,738.35,30430.0,743.92,743.92,735.94,738.35,30430.0
2021-12-13 11:30:00,737.58,738.64,726.91,726.91,43952.0,737.58,738.64,726.91,726.91,43952.0
2021-12-13 12:00:00,726.47,729.51,720.75,728.12,16665.0,726.47,729.51,720.75,728.12,16665.0
2021-12-13 12:30:00,729.23,730.45,719.38,723.63,18706.0,729.23,730.45,719.38,723.63,18706.0
2021-12-13 13:00:00,722.79,725.76,721.96,722.9,13258.0,722.79,725.76,721.96,722.9,13258.0
2021-12-13 13:30:00,722.22,728.87,719.02,726.97,18782.0,722.22,728.87,719.02,726.97,18782.0
2021-12-13 14:00:00,726.67,726.67,722.46,724.48,28952.0,726.67,726.67,722.46,724.48,28952.0
2021-12-13 14:30:00,724.31,726.54,720.71,726.03,11403.0,724.31,726.54,720.71,726.03,11403.0
2021-12-13 15:00:00,728.62,729.94,722.8,727.85,11692.0,728.62,729.94,722.8,727.85,11692.0
2021-12-13 15:30:00,728.42,730.85,723.36,726.5,39640.0,728.42,730.85,723.36,726.5,39640.0
2021-12-14 09:30:00,714.29,714.29,696.14,705.0,48557.0,714.29,714.29,696.14,705.0,48557.0
2021-12-14 10:00:00,702.06,714.0,695.87,709.63,27987.0,702.06,714.0,695.87,709.63,27987.0
2021-12-14 10:30:00,708.15,710.41,691.03,692.41,32572.0,708.15,710.41,691.03,692.41,32572.0
2021-12-14 11:00:00,691.87,693.76,687.55,692.08,35472.0,691.87,693.76,687.55,692.08,35472.0
2021-12-14 11:30:00,690.7,696.77,687.5,694.15,39158.0,690.7,696.77,687.5,694.15,39158.0
2021-12-14 12:00:00,695.91,699.01,691.0,693.81,9597.0,695.91,699.01,691.0,693.81,9597.0
2021-12-14 12:30:00,693.12,693.8,686.18,689.6,5840.0,693.12,693.8,686.18,689.6,5840.0
2021-12-14 13:00:00,688.05,691.82,686.35,688.6,6908.0,688.05,691.82,686.35,688.6,6908.0
2021-12-14 13:30:00,688.7,689.73,678.95,679.23,17595.0,688.7,689.73,678.95,679.23,17595.0
2021-12-14 14:00:00,681.09,681.35,675.52,678.05,59586.0,681.09,681.35,675.52,678.05,59586.0
2021-12-14 14:30:00,678.05,679.96,674.89,676.38,73223.0,678.05,679.96,674.89,676.38,73223.0
2021-12-14 15:00:00,676.52,688.2,674.66,688.01,61773.0,676.52,688.2,674.66,688.01,61773.0
2021-12-14 15:30:00,688.25,691.81,683.77,688.52,54296.0,688.25,691.81,683.77,688.52,54296.0
2021-12-15 09:30:00,690.48,698.19,681.58,687.78,46502.0,690.48,698.19,681.58,687.78,46502.0
2021-12-15 10:00:00,687.18,690.97,682.21,685.43,22125.0,687.18,690.97,682.21,685.43,22125.0
2021-12-15 10:30:00,685.32,689.94,683.41,686.1,15572.0,685.32,689.94,683.41,686.1,15572.0
2021-12-15 11:00:00,684.89,688.81,681.73,681.73,32458.0,684.89,688.81,681.73,681.73,32458.0
2021-12-15 11:30:00,681.63,682.78,677.29,678.36,10911.0,681.63,682.78,677.29,678.36,10911.0
2021-12-15 12:00:00,678.37,678.83,672.19,675.99,12425.0,678.37,678.83,672.19,675.99,12425.0
2021-12-15 12:30:00,675.1,676.86,671.74,676.86,12556.0,675.1,676.86,671.74,676.86,12556.0
2021-12-15 13:00:00,678.35,683.28,677.77,682.42,12286.0,678.35,683.28,677.77,682.42,12286.0
2021-12-15 13:30:00,682.58,688.34,682.22,686.9,26356.0,682.58,688.34,682.22,686.9,26356.0
2021-12-15 14:00:00,686.46,700.0,683.61,690.6,32070.0,686.46,700.0,683.61,690.6,32070.0
2021-12-15 14:30:00,689.75,691.25,682.94,686.72,42210.0,689.75,691.25,682.94,686.72,42210.0
2021-12-15 15:00:00,686.72,705.66,686.7,702.63,68064.0,686.72,705.66,686.7,702.63,68064.0
2021-12-15 15:30:00,703.44,706.12,694.29,702.8,111799.0,703.44,706.12,694.29,702.8,111799.0
2021-12-16 09:30:00,708.64,711.43,682.99,691.86,42707.0,708.64,711.43,682.99,691.86,42707.0
2021-12-16 10:00:00,690.04,691.94,670.2,676.13,41420.0,690.04,691.94,670.2,676.13,41420.0
2021-12-16 10:30:00,676.65,679.46,666.07,667.04,29580.0,676.65,679.46,666.07,667.04,29580.0
2021-12-16 11:00:00,667.89,668.73,654.46,658.14,28794.0,667.89,668.73,654.46,658.14,28794.0
2021-12-16 11:30:00,657.8,658.23,646.28,651.0,42467.0,657.8,658.23,646.28,651.0,42467.0
2021-12-16 12:00:00,650.91,653.45,646.35,650.02,65769.0,650.91,653.45,646.35,650.02,65769.0
2021-12-16 12:30:00,649.66,660.79,649.66,656.67,13678.0,649.66,660.79,649.66,656.67,13678.0
2021-12-16 13:00:00,654.84,659.86,653.28,656.3,18997.0,654.84,659.86,653.28,656.3,18997.0
2021-12-16 13:30:00,656.63,664.2,656.25,658.95,27196.0,656.63,664.2,656.25,658.95,27196.0
2021-12-16 14:00:00,660.23,660.23,649.23,650.2,66319.0,660.23,660.23,649.23,650.2,66319.0
2021-12-16 14:30:00,650.0,650.73,643.01,649.74,28635.0,650.0,650.73,643.01,649.74,28635.0
2021-12-16 15:00:00,648.83,651.18,644.25,645.13,25236.0,648.83,651.18,644.25,645.13,25236.0
2021-12-16 15:30:00,644.36,652.5,644.0,650.89,77636.0,644.36,652.5,644.0,650.89,77636.0
2021-12-17 09:30:00,650.0,664.68,640.49,659.67,84672.0,650.0,664.68,640.49,659.67,84672.0
2021-12-17 10:00:00,659.8,659.8,644.58,658.41,34466.0,659.8,659.8,644.58,658.41,34466.0
2021-12-17 10:30:00,658.83,672.0,655.81,671.36,40856.0,658.83,672.0,655.81,671.36,40856.0
2021-12-17 11:00:00,669.69,681.44,668.51,674.11,31367.0,669.69,681.44,668.51,674.11,31367.0
2021-12-17 11:30:00,674.15,675.06,662.25,664.94,23707.0,674.15,675.06,662.25,664.94,23707.0
2021-12-17 12:00:00,664.94,667.99,660.91,664.0,11780.0,664.94,667.99,660.91,664.0,11780.0
2021-12-17 12:30:00,665.77,666.59,658.0,661.7,14802.0,665.77,666.59,658.0,661.7,14802.0
2021-12-17 13:00:00,661.83,671.21,661.83,668.65,6871.0,661.83,671.21,661.83,668.65,6871.0
2021-12-17 13:30:00,668.89,673.54,667.63,671.97,5641.0,668.89,673.54,667.63,671.97,5641.0
2021-12-17 14:00:00,672.87,674.16,669.01,669.8,11729.0,672.87,674.16,669.01,669.8,11729.0
2021-12-17 14:30:00,669.77,671.86,666.61,668.92,24045.0,669.77,671.86,666.61,668.92,24045.0
2021-12-17 15:00:00,669.16,672.26,667.1,669.33,18290.0,669.16,672.26,667.1,669.33,18290.0
2021-12-17 15:30:00,668.5,668.61,659.24,668.51,88987.0,668.5,668.61,659.24,668.51,88987.0
2021-12-20 09:30:00,654.25,664.72,643.19,660.48,24016.0,654.25,664.72,643.19,660.48,24016.0
2021-12-20 10:00:00,662.45,665.99,649.36,665.06,16732.0,662.45,665.99,649.36,665.06,16732.0
2021-12-20 10:30:00,660.92,667.07,658.83,660.82,9464.0,660.92,667.07,658.83,660.82,9464.0
2021-12-20 11:00:00,659.83,660.16,655.32,656.18,7997.0,659.83,660.16,655.32,656.18,7997.0
2021-12-20 11:30:00,656.83,657.88,651.66,657.18,15259.0,656.83,657.88,651.66,657.18,15259.0
2021-12-20 12:00:00,659.03,659.43,647.73,648.67,13313.0,659.03,659.43,647.73,648.67,13313.0
2021-12-20 12:30:00,648.77,653.15,645.0,651.54,7282.0,648.77,653.15,645.0,651.54,7282.0
2021-12-20 13:00:00,650.46,653.43,648.51,650.64,7380.0,650.46,653.43,648.51,650.64,7380.0
2021-12-20 13:30:00,652.68,655.44,650.42,655.44,7229.0,652.68,655.44,650.42,655.44,7229.0
2021-12-20 14:00:00,655.24,659.77,655.23,656.88,5103.0,655.24,659.77,655.23,656.88,5103.0
2021-12-20 14:30:00,656.29,656.62,653.93,655.48,7988.0,656.29,656.62,653.93,655.48,7988.0
2021-12-20 15:00:00,656.53,658.94,654.15,655.07,10232.0,656.53,658.94,654.15,655.07,10232.0
2021-12-20 15:30:00,653.52,655.24,649.9,651.69,42340.0,653.52,655.24,649.9,651.69,42340.0
2021-12-21 09:30:00,656.98,663.5,636.5,636.5,37658.0,656.98,663.5,636.5,636.5,37658.0
2021-12-21 10:00:00,636.73,652.01,636.5,648.07,19363.0,636.73,652.01,636.5,648.07,19363.0
2021-12-21 10:30:00,650.45,655.9,646.0,655.18,12392.0,650.45,655.9,646.0,655.18,12392.0
2021-12-21 11:00:00,655.18,658.7,653.38,654.0,11753.0,655.18,658.7,653.38,654.0,11753.0
2021-12-21 11:30:00,656.13,658.7,655.22,656.3,17453.0,656.13,658.7,655.22,656.3,17453.0
2021-12-21 12:00:00,656.58,663.05,655.01,663.03,24605.0,656.58,663.05,655.01,663.03,24605.0
2021-12-21 12:30:00,662.12,667.08,662.12,666.83,7560.0,662.12,667.08,662.12,666.83,7560.0
2021-12-21 13:00:00,666.92,673.35,666.83,672.47,10563.0,666.92,673.35,666.83,672.47,10563.0
2021-12-21 13:30:00,673.32,677.36,673.32,676.76,11044.0,673.32,677.36,673.32,676.76,11044.0
2021-12-21 14:00:00,677.35,677.44,674.1,676.73,9137.0,677.35,677.44,674.1,676.73,9137.0
2021-12-21 14:30:00,676.82,681.35,676.82,678.57,17964.0,676.82,681.35,676.82,678.57,17964.0
2021-12-21 15:00:00,678.96,681.16,674.72,675.8,20858.0,678.96,681.16,674.72,675.8,20858.0
2021-12-21 15:30:00,675.81,680.87,674.55,679.83,40933.0,675.81,680.87,674.55,679.83,40933.0
2021-12-22 09:30:00,680.82,689.31,666.69,666.69,119233.0,680.82,689.31,666.69,666.69,119233.0
2021-12-22 10:00:00,668.39,678.76,654.53,671.28,74709.0,668.39,678.76,654.53,671.28,74709.0
2021-12-22 10:30:00,671.15,677.05,670.71,674.24,11258.0,671.15,677.05,670.71,674.24,11258.0
2021-12-22 11:00:00,674.01,682.46,671.75,680.99,35366.0,674.01,682.46,671.75,680.99,35366.0
2021-12-22 11:30:00,681.3,683.71,678.05,682.43,14368.0,681.3,683.71,678.05,682.43,14368.0
2021-12-22 12:00:00,681.02,681.37,670.92,672.55,17092.0,681.02,681.37,670.92,672.55,17092.0
2021-12-22 12:30:00,674.0,676.26,672.57,676.14,22101.0,674.0,676.26,672.57,676.14,22101.0
2021-12-22 13:00:00,675.18,677.97,673.03,674.57,17675.0,675.18,677.97,673.03,674.57,17675.0
2021-12-22 13:30:00,674.74,675.95,671.05,672.67,16638.0,674.74,675.95,671.05,672.67,16638.0
2021-12-22 14:00:00,671.76,673.95,667.52,671.18,50951.0,671.76,673.95,667.52,671.18,50951.0
2021-12-22 14:30:00,672.35,675.1,672.07,673.3,21277.0,672.35,675.1,672.07,673.3,21277.0
2021-12-22 15:00:00,673.76,675.55,672.12,673.6,23535.0,673.76,675.55,672.12,673.6,23535.0
2021-12-22 15:30:00,674.14,678.93,671.96,677.65,65329.0,674.14,678.93,671.96,677.65,65329.0
2021-12-23 09:30:00,675.49,676.14,666.82,668.27,15133.0,675.49,676.14,666.82,668.27,15133.0
2021-12-23 10:00:00,669.47,671.19,664.59,668.66,10182.0,669.47,671.19,664.59,668.66,10182.0
2021-12-23 10:30:00,668.66,671.0,665.41,665.41,8248.0,668.66,671.0,665.41,665.41,8248.0
2021-12-23 11:00:00,664.69,672.98,664.69,672.95,11427.0,664.69,672.98,664.69,672.95,11427.0
2021-12-23 11:30:00,673.26,676.81,673.26,675.16,9215.0,673.26,676.81,673.26,675.16,9215.0
2021-12-23 12:00:00,674.63,678.78,674.31,675.41,6004.0,674.63,678.78,674.31,675.41,6004.0
2021-12-23 12:30:00,676.15,680.56,676.15,679.83,3302.0,676.15,680.56,676.15,679.83,3302.0
2021-12-23 13:00:00,680.0,681.56,677.95,678.51,3356.0,680.0,681.56,677.95,678.51,3356.0
2021-12-23 13:30:00,678.47,679.9,677.21,679.9,4609.0,678.47,679.9,677.21,679.9,4609.0
2021-12-23 14:00:00,678.82,679.97,676.46,676.53,5025.0,678.82,679.97,676.46,676.53,5025.0
2021-12-23 14:30:00,676.6,677.05,674.79,675.32,4342.0,676.6,677.05,674.79,675.32,4342.0
2021-12-23 15:00:00,675.0,678.73,674.43,676.83,9817.0,675.0,678.73,674.43,676.83,9817.0
2021-12-23 15:30:00,676.61,676.99,674.68,675.44,37652.0,676.61,676.99,674.68,675.44,37652.0
2021-12-27 09:30:00,683.48,690.95,676.81,680.71,12985.0,683.48,690.95,676.81,680.71,12985.0
2021-12-27 10:00:00,681.84,686.81,676.15,680.01,22905.0,681.84,686.81,676.15,680.01,22905.0
2021-12-27 10:30:00,682.46,685.62,677.5,682.27,13019.0,682.46,685.62,677.5,682.27,13019.0
2021-12-27 11:00:00,682.78,685.35,677.66,677.66,17496.0,682.78,685.35,677.66,677.66,17496.0
2021-12-27 11:30:00,677.16,678.87,673.97,676.16,14590.0,677.16,678.87,673.97,676.16,14590.0
2021-12-27 12:00:00,676.74,677.71,674.37,676.38,11352.0,676.74,677.71,674.37,676.38,11352.0
2021-12-27 12:30:00,675.8,679.04,674.57,678.31,8468.0,675.8,679.04,674.57,678.31,8468.0
2021-12-27 13:00:00,677.68,678.4,675.96,675.96,9759.0,677.68,678.4,675.96,675.96,9759.0
2021-12-27 13:30:00,675.96,677.65,675.0,676.55,12472.0,675.96,677.65,675.0,676.55,12472.0
2021-12-27 14:00:00,676.55,682.18,676.16,679.96,8297.0,676.55,682.18,676.16,679.96,8297.0
2021-12-27 14:30:00,679.72,680.49,675.66,675.66,8120.0,679.72,680.49,675.66,675.66,8120.0
2021-12-27 15:00:00,675.88,677.55,675.0,677.55,6201.0,675.88,677.55,675.0,677.55,6201.0
2021-12-27 15:30:00,677.58,678.67,675.46,675.69,30157.0,677.58,678.67,675.46,675.69,30157.0
2021-12-28 09:30:00,676.84,685.17,669.42,680.1,18349.0,676.84,685.17,669.42,680.1,18349.0
2021-12-28 10:00:00,680.45,682.83,672.02,677.39,8138.0,680.45,682.83,672.02,677.39,8138.0
2021-12-28 10:30:00,677.38,679.97,670.04,670.5,9505.0,677.38,679.97,670.04,670.5,9505.0
2021-12-28 11:00:00,670.97,671.12,665.0,666.39,12488.0,670.97,671.12,665.0,666.39,12488.0
2021-12-28 11:30:00,666.98,674.17,664.23,674.0,13478.0,666.98,674.17,664.23,674.0,13478.0
2021-12-28 12:00:00,673.05,673.63,669.39,669.51,6174.0,673.05,673.63,669.39,669.51,6174.0
2021-12-28 12:30:00,669.76,670.18,663.93,666.83,6503.0,669.76,670.18,663.93,666.83,6503.0
2021-12-28 13:00:00,666.43,668.61,663.97,665.66,5381.0,666.43,668.61,663.97,665.66,5381.0
2021-12-28 13:30:00,665.78,668.07,664.56,664.56,4081.0,665.78,668.07,664.56,664.56,4081.0
2021-12-28 14:00:00,662.91,667.05,661.71,665.4,5187.0,662.91,667.05,661.71,665.4,5187.0
2021-12-28 14:30:00,666.64,666.88,662.02,662.68,8637.0,666.64,666.88,662.02,662.68,8637.0
2021-12-28 15:00:00,662.89,667.96,661.5,667.78,6466.0,662.89,667.96,661.5,667.78,6466.0
2021-12-28 15:30:00,668.13,668.75,664.07,665.86,28717.0,668.13,668.75,664.07,665.86,28717.0
2021-12-29 09:30:00,666.11,666.11,648.0,649.33,9005.0,666.11,666.11,648.0,649.33,9005.0
2021-12-29 10:00:00,649.63,656.69,645.51,654.77,46566.0,649.63,656.69,645.51,654.77,46566.0
2021-12-29 10:30:00,653.07,654.35,643.23,649.79,36252.0,653.07,654.35,643.23,649.79,36252.0
2021-12-29 11:00:00,648.61,652.7,646.74,649.97,12386.0,648.61,652.7,646.74,649.97,12386.0
2021-12-29 11:30:00,650.0,651.1,647.27,650.76,11179.0,650.0,651.1,647.27,650.76,11179.0
2021-12-29 12:00:00,649.46,651.74,647.69,647.7,10409.0,649.46,651.74,647.69,647.7,10409.0
2021-12-29 12:30:00,647.49,648.82,645.0,647.94,5516.0,647.49,648.82,645.0,647.94,5516.0
2021-12-29 13:00:00,649.04,650.13,648.01,649.73,3677.0,649.04,650.13,648.01,649.73,3677.0
2021-12-29 13:30:00,649.82,651.87,649.32,651.87,2591.0,649.82,651.87,649.32,651.87,2591.0
2021-12-29 14:00:00,652.66,654.16,651.0,651.0,4899.0,652.66,654.16,651.0,651.0,4899.0
2021-12-29 14:30:00,652.51,652.71,649.35,652.15,6919.0,652.51,652.71,649.35,652.15,6919.0
2021-12-29 15:00:00,651.47,653.52,650.84,651.47,6982.0,651.47,653.52,650.84,651.47,6982.0
2021-12-29 15:30:00,652.1,660.39,651.6,657.97,66274.0,652.1,660.39,651.6,657.97,66274.0
2021-12-30 09:30:00,657.94,672.19,654.15,672.19,10672.0,657.94,672.19,654.15,672.19,10672.0
2021-12-30 10:00:00,671.12,679.0,668.93,672.67,14659.0,671.12,679.0,668.93,672.67,14659.0
2021-12-30 10:30:00,672.23,674.7,670.0,671.62,9414.0,672.23,674.7,670.0,671.62,9414.0
2021-12-30 11:00:00,671.62,671.62,668.02,669.54,8352.0,671.62,671.62,668.02,669.54,8352.0
2021-12-30 11:30:00,668.73,674.51,667.86,673.63,5636.0,668.73,674.51,667.86,673.63,5636.0
2021-12-30 12:00:00,673.37,673.54,670.34,670.91,3400.0,673.37,673.54,670.34,670.91,3400.0
2021-12-30 12:30:00,671.51,672.86,670.54,672.01,3427.0,671.51,672.86,670.54,672.01,3427.0
2021-12-30 13:00:00,671.81,676.71,671.31,675.88,8289.0,671.81,676.71,671.31,675.88,8289.0
2021-12-30 13:30:00,676.72,678.59,673.98,674.49,4014.0,676.72,678.59,673.98,674.49,4014.0
2021-12-30 14:00:00,674.04,674.79,671.94,673.88,5868.0,674.04,674.79,671.94,673.88,5868.0
2021-12-30 14:30:00,672.96,673.69,670.0,671.35,5984.0,672.96,673.69,670.0,671.35,5984.0
2021-12-30 15:00:00,670.0,670.48,665.32,666.13,10496.0,670.0,670.48,665.32,666.13,10496.0
2021-12-30 15:30:00,666.27,667.25,662.62,662.62,22322.0,666.27,667.25,662.62,662.62,22322.0
2021-12-31 09:30:00,660.06,669.73,655.0,660.04,27975.0,660.06,669.73,655.0,660.04,27975.0
2021-12-31 10:00:00,659.27,670.61,658.24,664.7,12799.0,659.27,670.61,658.24,664.7,12799.0
2021-12-31 10:30:00,665.24,669.0,665.1,666.78,5637.0,665.24,669.0,665.1,666.78,5637.0
2021-12-31 11:00:00,665.94,668.64,665.31,668.64,10460.0,665.94,668.64,665.31,668.64,10460.0
2021-12-31 11:30:00,668.26,670.58,663.11,664.95,9988.0,668.26,670.58,663.11,664.95,9988.0
2021-12-31 12:00:00,665.91,667.34,664.16,665.02,6173.0,665.91,667.34,664.16,665.02,6173.0
2021-12-31 12:30:00,665.4,667.62,664.8,665.05,3312.0,665.4,667.62,664.8,665.05,3312.0
2021-12-31 13:00:00,665.83,667.29,665.82,667.29,14636.0,665.83,667.29,665.82,667.29,14636.0
2021-12-31 13:30:00,666.24,666.33,663.44,666.0,29777.0,666.24,666.33,663.44,666.0,29777.0
2021-12-31 14:00:00,663.97,665.92,661.86,664.39,13991.0,663.97,665.92,661.86,664.39,13991.0
2021-12-31 14:30:00,663.81,666.49,663.45,666.03,4228.0,663.81,666.49,663.45,666.03,4228.0
2021-12-31 15:00:00,666.2,666.65,662.49,663.52,6388.0,666.2,666.65,662.49,663.52,6388.0
2021-12-31 15:30:00,663.51,663.52,658.49,658.49,11299.0,663.51,663.52,658.49,658.49,11299.0
2022-01-03 09:30:00,659.24,659.24,623.58,625.2,54665.0,659.24,659.24,623.58,625.2,54665.0
2022-01-03 10:00:00,626.93,630.12,613.54,620.33,94642.0,626.93,630.12,613.54,620.33,94642.0
2022-01-03 10:30:00,619.64,632.15,619.0,628.8,29038.0,619.64,632.15,619.0,628.8,29038.0
2022-01-03 11:00:00,630.97,630.97,611.24,616.42,22838.0,630.97,630.97,611.24,616.42,22838.0
2022-01-03 11:30:00,615.6,619.36,604.57,606.9,34975.0,615.6,619.36,604.57,606.9,34975.0
2022-01-03 12:00:00,607.22,614.11,606.7,611.79,39598.0,607.22,614.11,606.7,611.79,39598.0
2022-01-03 12:30:00,612.07,612.32,606.32,609.02,40680.0,612.07,612.32,606.32,609.02,40680.0
2022-01-03 13:00:00,609.63,609.64,606.67,606.85,18177.0,609.63,609.64,606.67,606.85,18177.0
2022-01-03 13:30:00,608.07,612.95,606.67,610.01,20935.0,608.07,612.95,606.67,610.01,20935.0
2022-01-03 14:00:00,610.8,611.01,605.0,605.0,23317.0,610.8,611.01,605.0,605.0,23317.0
2022-01-03 14:30:00,605.85,606.36,600.48,604.31,27337.0,605.85,606.36,600.48,604.31,27337.0
2022-01-03 15:00:00,604.34,614.09,604.34,612.82,16061.0,604.34,614.09,604.34,612.82,16061.0
2022-01-03 15:30:00,612.51,614.0,606.67,607.31,74368.0,612.51,614.0,606.67,607.31,74368.0
2022-01-04 09:30:00,609.0,609.0,575.12,579.9,101187.0,609.0,609.0,575.12,579.9,101187.0
2022-01-04 10:00:00,582.75,585.0,570.84,573.0,75004.0,582.75,585.0,570.84,573.0,75004.0
2022-01-04 10:30:00,572.1,572.8,555.61,557.77,71434.0,572.1,572.8,555.61,557.77,71434.0
2022-01-04 11:00:00,558.08,558.16,550.63,556.1,88800.0,558.08,558.16,550.63,556.1,88800.0
2022-01-04 11:30:00,555.63,559.1,552.71,555.61,61344.0,555.63,559.1,552.71,555.61,61344.0
2022-01-04 12:00:00,555.53,555.85,549.86,550.37,49658.0,555.53,555.85,549.86,550.37,49658.0
2022-01-04 12:30:00,550.71,552.39,548.0,549.06,67948.0,550.71,552.39,548.0,549.06,67948.0
2022-01-04 13:00:00,548.61,550.72,545.65,545.65,45564.0,548.61,550.72,545.65,545.65,45564.0
2022-01-04 13:30:00,545.78,545.78,540.47,541.42,33113.0,545.78,545.78,540.47,541.42,33113.0
2022-01-04 14:00:00,541.3,549.69,541.1,544.22,39136.0,541.3,549.69,541.1,544.22,39136.0
2022-01-04 14:30:00,542.86,547.17,541.98,545.81,107678.0,542.86,547.17,541.98,545.81,107678.0
2022-01-04 15:00:00,546.38,549.84,545.17,547.83,108912.0,546.38,549.84,545.17,547.83,108912.0
2022-01-04 15:30:00,547.89,566.52,547.82,564.91,301336.0,547.89,566.52,547.82,564.91,301336.0
2022-01-05 09:30:00,550.01,550.01,524.77,536.58,131046.0,550.01,550.01,524.77,536.58,131046.0
2022-01-05 10:00:00,536.01,542.65,530.51,530.56,101453.0,536.01,542.65,530.51,530.56,101453.0
2022-01-05 10:30:00,530.08,544.0,527.96,542.91,63552.0,530.08,544.0,527.96,542.91,63552.0
2022-01-05 11:00:00,542.87,542.89,533.2,534.71,23343.0,542.87,542.89,533.2,534.71,23343.0
2022-01-05 11:30:00,535.7,541.51,530.7,532.43,29075.0,535.7,541.51,530.7,532.43,29075.0
2022-01-05 12:00:00,531.88,531.88,525.57,526.74,26950.0,531.88,531.88,525.57,526.74,26950.0
2022-01-05 12:30:00,526.0,528.11,523.58,523.86,42213.0,526.0,528.11,523.58,523.86,42213.0
2022-01-05 13:00:00,523.81,527.09,521.81,525.69,49994.0,523.81,527.09,521.81,525.69,49994.0
2022-01-05 13:30:00,525.99,527.93,517.22,519.09,78870.0,525.99,527.93,517.22,519.09,78870.0
2022-01-05 14:00:00,517.22,519.93,511.0,511.66,98772.0,517.22,519.93,511.0,511.66,98772.0
2022-01-05 14:30:00,511.12,521.78,511.12,521.74,84530.0,511.12,521.78,511.12,521.74,84530.0
2022-01-05 15:00:00,521.74,524.9,508.88,508.88,80037.0,521.74,524.9,508.88,508.88,80037.0
2022-01-05 15:30:00,509.07,518.94,508.84,512.32,181123.0,509.07,518.94,508.84,512.32,181123.0
2022-01-06 09:30:00,510.88,525.0,504.28,513.63,138058.0,510.88,525.0,504.28,513.63,138058.0
2022-01-06 10:00:00,514.36,525.02,498.09,520.9,88006.0,514.36,525.02,498.09,520.9,88006.0
2022-01-06 10:30:00,521.02,536.36,518.14,536.36,115938.0,521.02,536.36,518.14,536.36,115938.0
2022-01-06 11:00:00,535.19,538.35,530.4,536.66,100407.0,535.19,538.35,530.4,536.66,100407.0
2022-01-06 11:30:00,537.04,540.37,530.0,539.5,55232.0,537.04,540.37,530.0,539.5,55232.0
2022-01-06 12:00:00,539.66,542.18,532.16,532.16,30753.0,539.66,542.18,532.16,532.16,30753.0
2022-01-06 12:30:00,532.48,538.46,526.06,528.32,48570.0,532.48,538.46,526.06,528.32,48570.0
2022-01-06 13:00:00,527.67,530.04,519.69,519.7,34087.0,527.67,530.04,519.69,519.7,34087.0
2022-01-06 13:30:00,520.4,530.04,517.69,528.73,30797.0,520.4,530.04,517.69,528.73,30797.0
2022-01-06 14:00:00,529.53,529.53,522.6,526.45,25090.0,529.53,529.53,522.6,526.45,25090.0
2022-01-06 14:30:00,527.05,530.78,524.67,528.9,30773.0,527.05,530.78,524.67,528.9,30773.0
2022-01-06 15:00:00,528.0,534.28,527.39,529.59,27205.0,528.0,534.28,527.39,529.59,27205.0
2022-01-06 15:30:00,530.48,530.63,522.31,525.18,97992.0,530.48,530.63,522.31,525.18,97992.0
2022-01-07 09:30:00,520.0,539.88,516.14,532.52,46142.0,520.0,539.88,516.14,532.52,46142.0
2022-01-07 10:00:00,529.75,530.22,505.68,508.57,48803.0,529.75,530.22,505.68,508.57,48803.0
2022-01-07 10:30:00,507.86,510.32,498.34,503.81,36733.0,507.86,510.32,498.34,503.81,36733.0
2022-01-07 11:00:00,503.81,512.51,500.2,512.22,41287.0,503.81,512.51,500.2,512.22,41287.0
2022-01-07 11:30:00,511.83,518.76,510.41,516.3,25337.0,511.83,518.76,510.41,516.3,25337.0
2022-01-07 12:00:00,516.44,519.35,511.11,511.11,23378.0,516.44,519.35,511.11,511.11,23378.0
2022-01-07 12:30:00,510.22,512.76,506.47,511.0,20077.0,510.22,512.76,506.47,511.0,20077.0
2022-01-07 13:00:00,510.05,511.73,504.53,504.73,14318.0,510.05,511.73,504.53,504.73,14318.0
2022-01-07 13:30:00,505.83,508.97,505.0,505.28,13681.0,505.83,508.97,505.0,505.28,13681.0
2022-01-07 14:00:00,505.8,507.61,503.37,506.17,45063.0,505.8,507.61,503.37,506.17,45063.0
2022-01-07 14:30:00,505.81,508.0,505.05,506.46,23342.0,505.81,508.0,505.05,506.46,23342.0
2022-01-07 15:00:00,506.37,507.61,504.81,506.15,28062.0,506.37,507.61,504.81,506.15,28062.0
2022-01-07 15:30:00,506.79,511.97,506.41,509.69,101481.0,506.79,511.97,506.41,509.69,101481.0
2022-01-10 09:30:00,491.0,505.75,488.1,491.21,98574.0,491.0,505.75,488.1,491.21,98574.0
2022-01-10 10:00:00,489.86,500.05,485.11,498.02,51360.0,489.86,500.05,485.11,498.02,51360.0
2022-01-10 10:30:00,496.79,499.76,483.99,487.32,56691.0,496.79,499.76,483.99,487.32,56691.0
2022-01-10 11:00:00,487.1,496.0,483.73,494.05,42057.0,487.1,496.0,483.73,494.05,42057.0
2022-01-10 11:30:00,493.14,499.13,492.47,499.13,109555.0,493.14,499.13,492.47,499.13,109555.0
2022-01-10 12:00:00,499.06,500.0,492.18,492.18,46266.0,499.06,500.0,492.18,492.18,46266.0
2022-01-10 12:30:00,491.81,498.74,490.2,497.07,17598.0,491.81,498.74,490.2,497.07,17598.0
2022-01-10 13:00:00,496.79,506.97,495.92,504.19,20399.0,496.79,506.97,495.92,504.19,20399.0
2022-01-10 13:30:00,505.0,510.31,504.59,510.3,32443.0,505.0,510.31,504.59,510.3,32443.0
2022-01-10 14:00:00,510.5,517.58,509.68,517.31,41320.0,510.5,517.58,509.68,517.31,41320.0
2022-01-10 14:30:00,517.11,519.8,515.38,518.37,53181.0,517.11,519.8,515.38,518.37,53181.0
2022-01-10 15:00:00,518.74,524.17,517.57,520.4,75966.0,518.74,524.17,517.57,520.4,75966.0
2022-01-10 15:30:00,519.65,528.18,519.41,525.9,116688.0,519.65,528.18,519.41,525.9,116688.0
2022-01-11 09:30:00,524.81,537.64,519.73,535.98,35347.0,524.81,537.64,519.73,535.98,35347.0
2022-01-11 10:00:00,534.59,540.92,527.04,529.56,89064.0,534.59,540.92,527.04,529.56,89064.0
2022-01-11 10:30:00,529.95,533.47,517.83,519.03,29951.0,529.95,533.47,517.83,519.03,29951.0
2022-01-11 11:00:00,519.62,533.99,519.57,532.68,25386.0,519.62,533.99,519.57,532.68,25386.0
2022-01-11 11:30:00,532.81,536.36,530.56,532.55,13624.0,532.81,536.36,530.56,532.55,13624.0
2022-01-11 12:00:00,532.55,534.9,530.1,531.31,41582.0,532.55,534.9,530.1,531.31,41582.0
2022-01-11 12:30:00,531.26,532.53,523.86,523.99,61523.0,531.26,532.53,523.86,523.99,61523.0
2022-01-11 13:00:00,524.86,525.77,521.66,524.89,9717.0,524.86,525.77,521.66,524.89,9717.0
2022-01-11 13:30:00,523.81,525.88,522.18,525.38,23188.0,523.81,525.88,522.18,525.38,23188.0
2022-01-11 14:00:00,525.5,529.32,525.03,527.0,19268.0,525.5,529.32,525.03,527.0,19268.0
2022-01-11 14:30:00,526.96,532.69,524.89,528.73,22625.0,526.96,532.69,524.89,528.73,22625.0
2022-01-11 15:00:00,528.22,531.11,527.23,530.0,26700.0,528.22,531.11,527.23,530.0,26700.0
2022-01-11 15:30:00,530.0,532.41,529.1,530.63,99129.0,530.0,532.41,529.1,530.63,99129.0
2022-01-12 09:30:00,527.0,544.97,525.22,537.04,44415.0,527.0,544.97,525.22,537.04,44415.0
2022-01-12 10:00:00,535.99,535.99,522.07,523.88,34652.0,535.99,535.99,522.07,523.88,34652.0
2022-01-12 10:30:00,522.72,522.73,507.3,507.84,50285.0,522.72,522.73,507.3,507.84,50285.0
2022-01-12 11:00:00,507.9,510.04,502.8,505.84,75869.0,507.9,510.04,502.8,505.84,75869.0
2022-01-12 11:30:00,505.77,507.64,503.58,504.35,49007.0,505.77,507.64,503.58,504.35,49007.0
2022-01-12 12:00:00,504.79,507.15,503.48,507.0,15851.0,504.79,507.15,503.48,507.0,15851.0
2022-01-12 12:30:00,506.8,510.5,506.51,508.3,79632.0,506.8,510.5,506.51,508.3,79632.0
2022-01-12 13:00:00,508.27,510.42,506.25,508.21,58949.0,508.27,510.42,506.25,508.21,58949.0
2022-01-12 13:30:00,507.63,514.98,507.63,514.98,36109.0,507.63,514.98,507.63,514.98,36109.0
2022-01-12 14:00:00,514.48,518.78,511.44,518.3,32171.0,514.48,518.78,511.44,518.3,32171.0
2022-01-12 14:30:00,518.0,518.0,510.0,510.1,54460.0,518.0,518.0,510.0,510.1,54460.0
2022-01-12 15:00:00,510.5,512.03,505.08,507.0,57248.0,510.5,512.03,505.08,507.0,57248.0
2022-01-12 15:30:00,506.6,510.67,506.34,508.1,118424.0,506.6,510.67,506.34,508.1,118424.0
2022-01-13 09:30:00,513.68,515.67,501.08,507.83,32068.0,513.68,515.67,501.08,507.83,32068.0
2022-01-13 10:00:00,508.12,508.12,493.3,496.23,47439.0,508.12,508.12,493.3,496.23,47439.0
2022-01-13 10:30:00,496.6,497.16,483.41,484.4,86062.0,496.6,497.16,483.41,484.4,86062.0
2022-01-13 11:00:00,484.4,491.55,481.51,491.55,51686.0,484.4,491.55,481.51,491.55,51686.0
2022-01-13 11:30:00,491.84,496.86,491.03,492.17,21536.0,491.84,496.86,491.03,492.17,21536.0
2022-01-13 12:00:00,491.32,491.87,482.76,485.77,22767.0,491.32,491.87,482.76,485.77,22767.0
2022-01-13 12:30:00,486.91,489.49,482.71,487.09,19180.0,486.91,489.49,482.71,487.09,19180.0
2022-01-13 13:00:00,486.73,491.69,485.93,489.0,23244.0,486.73,491.69,485.93,489.0,23244.0
2022-01-13 13:30:00,488.01,490.08,486.21,487.18,47725.0,488.01,490.08,486.21,487.18,47725.0
2022-01-13 14:00:00,487.17,488.81,482.85,483.01,29969.0,487.17,488.81,482.85,483.01,29969.0
2022-01-13 14:30:00,483.18,484.95,480.52,484.95,32286.0,483.18,484.95,480.52,484.95,32286.0
2022-01-13 15:00:00,484.58,484.79,476.3,480.2,50390.0,484.58,484.79,476.3,480.2,50390.0
2022-01-13 15:30:00,481.53,481.92,473.8,475.26,76125.0,481.53,481.92,473.8,475.26,76125.0
2022-01-14 09:30:00,475.46,478.36,465.16,467.81,81030.0,475.46,478.36,465.16,467.81,81030.0
2022-01-14 10:00:00,468.4,470.15,458.49,460.56,58656.0,468.4,470.15,458.49,460.56,58656.0
2022-01-14 10:30:00,460.33,460.45,452.08,452.08,50722.0,460.33,460.45,452.08,452.08,50722.0
2022-01-14 11:00:00,453.02,455.8,450.59,454.14,55932.0,453.02,455.8,450.59,454.14,55932.0
2022-01-14 11:30:00,454.56,458.79,454.02,457.2,38431.0,454.56,458.79,454.02,457.2,38431.0
2022-01-14 12:00:00,456.25,456.25,451.69,453.45,44490.0,456.25,456.25,451.69,453.45,44490.0
2022-01-14 12:30:00,453.44,457.48,452.69,456.44,67372.0,453.44,457.48,452.69,456.44,67372.0
2022-01-14 13:00:00,455.56,456.57,453.16,453.16,49232.0,455.56,456.57,453.16,453.16,49232.0
2022-01-14 13:30:00,453.4,458.04,453.39,455.8,67305.0,453.4,458.04,453.39,455.8,67305.0
2022-01-14 14:00:00,456.27,456.96,452.07,453.31,35875.0,456.27,456.96,452.07,453.31,35875.0
2022-01-14 14:30:00,453.49,459.34,453.49,456.21,25086.0,453.49,459.34,453.49,456.21,25086.0
2022-01-14 15:00:00,456.57,463.87,456.57,459.59,91671.0,456.57,463.87,456.57,459.59,91671.0
2022-01-14 15:30:00,460.2,465.12,450.0,462.98,270340.0,460.2,465.12,450.0,462.98,270340.0
2022-01-18 09:30:00,451.0,456.04,440.32,454.32,80415.0,451.0,456.04,440.32,454.32,80415.0
2022-01-18 10:00:00,454.4,473.56,451.77,470.41,90505.0,454.4,473.56,451.77,470.41,90505.0
2022-01-18 10:30:00,469.24,469.29,456.2,456.31,48428.0,469.24,469.29,456.2,456.31,48428.0
2022-01-18 11:00:00,456.49,458.15,452.17,455.22,37949.0,456.49,458.15,452.17,455.22,37949.0
2022-01-18 11:30:00,456.13,461.38,454.04,459.65,46800.0,456.13,461.38,454.04,459.65,46800.0
2022-01-18 12:00:00,459.32,468.12,458.73,466.25,24039.0,459.32,468.12,458.73,466.25,24039.0
2022-01-18 12:30:00,464.98,465.64,460.36,460.92,29010.0,464.98,465.64,460.36,460.92,29010.0
2022-01-18 13:00:00,460.3,460.33,454.69,456.48,12268.0,460.3,460.33,454.69,456.48,12268.0
2022-01-18 13:30:00,455.88,458.41,454.79,456.75,13375.0,455.88,458.41,454.79,456.75,13375.0
2022-01-18 14:00:00,456.6,458.11,453.73,453.83,10718.0,456.6,458.11,453.73,453.83,10718.0
2022-01-18 14:30:00,454.06,455.72,451.78,455.72,15201.0,454.06,455.72,451.78,455.72,15201.0
2022-01-18 15:00:00,454.92,456.71,451.56,454.32,39055.0,454.92,456.71,451.56,454.32,39055.0
2022-01-18 15:30:00,453.52,453.52,446.54,447.13,93465.0,453.52,453.52,446.54,447.13,93465.0
2022-01-19 09:30:00,454.39,472.27,452.08,472.27,48935.0,454.39,472.27,452.08,472.27,48935.0
2022-01-19 10:00:00,472.74,475.03,464.17,464.83,55040.0,472.74,475.03,464.17,464.83,55040.0
2022-01-19 10:30:00,463.62,466.0,455.0,463.4,57299.0,463.62,466.0,455.0,463.4,57299.0
2022-01-19 11:00:00,461.11,465.2,456.88,458.66,32596.0,461.11,465.2,456.88,458.66,32596.0
2022-01-19 11:30:00,459.72,461.04,452.68,458.01,23059.0,459.72,461.04,452.68,458.01,23059.0
2022-01-19 12:00:00,459.79,466.5,458.01,466.31,27453.0,459.79,466.5,458.01,466.31,27453.0
2022-01-19 12:30:00,465.19,468.32,464.48,466.45,18383.0,465.19,468.32,464.48,466.45,18383.0
2022-01-19 13:00:00,465.85,466.94,461.79,462.7,23835.0,465.85,466.94,461.79,462.7,23835.0
2022-01-19 13:30:00,462.67,464.75,460.68,463.59,19820.0,462.67,464.75,460.68,463.59,19820.0
2022-01-19 14:00:00,463.87,464.29,457.68,457.7,13755.0,463.87,464.29,457.68,457.7,13755.0
2022-01-19 14:30:00,458.0,460.85,456.92,458.54,26490.0,458.0,460.85,456.92,458.54,26490.0
2022-01-19 15:00:00,458.04,459.34,454.88,455.1,31877.0,458.04,459.34,454.88,455.1,31877.0
2022-01-19 15:30:00,455.58,457.09,452.31,452.6,71607.0,455.58,457.09,452.31,452.6,71607.0
2022-01-20 09:30:00,468.47,475.46,463.04,470.65,64330.0,468.47,475.46,463.04,470.65,64330.0
2022-01-20 10:00:00,471.8,476.99,466.75,469.9,50347.0,471.8,476.99,466.75,469.9,50347.0
2022-01-20 10:30:00,468.83,473.82,467.92,472.23,43463.0,468.83,473.82,467.92,472.23,43463.0
2022-01-20 11:00:00,473.29,475.69,470.28,474.32,34245.0,473.29,475.69,470.28,474.32,34245.0
2022-01-20 11:30:00,475.28,475.54,468.31,471.55,21576.0,475.28,475.54,468.31,471.55,21576.0
2022-01-20 12:00:00,471.07,472.0,469.03,470.72,26591.0,471.07,472.0,469.03,470.72,26591.0
2022-01-20 12:30:00,470.8,472.97,466.0,468.32,16966.0,470.8,472.97,466.0,468.32,16966.0
2022-01-20 13:00:00,468.67,469.84,466.1,467.55,24326.0,468.67,469.84,466.1,467.55,24326.0
2022-01-20 13:30:00,467.54,469.04,464.67,464.69,17274.0,467.54,469.04,464.67,464.69,17274.0
2022-01-20 14:00:00,465.25,471.23,464.33,464.33,24652.0,465.25,471.23,464.33,464.33,24652.0
2022-01-20 14:30:00,464.19,465.81,460.08,460.08,23250.0,464.19,465.81,460.08,460.08,23250.0
2022-01-20 15:00:00,460.54,461.64,456.17,457.94,47829.0,460.54,461.64,456.17,457.94,47829.0
2022-01-20 15:30:00,457.43,457.67,450.05,451.18,71357.0,457.43,457.67,450.05,451.18,71357.0
2022-01-21 09:30:00,445.0,453.79,435.63,439.7,74332.0,445.0,453.79,435.63,439.7,74332.0
2022-01-21 10:00:00,440.0,441.58,430.03,439.0,42641.0,440.0,441.58,430.03,439.0,42641.0
2022-01-21 10:30:00,438.32,451.2,438.26,447.37,64378.0,438.32,451.2,438.26,447.37,64378.0
2022-01-21 11:00:00,448.29,456.44,447.74,456.44,32648.0,448.29,456.44,447.74,456.44,32648.0
2022-01-21 11:30:00,455.79,455.95,442.18,444.53,22355.0,455.79,455.95,442.18,444.53,22355.0
2022-01-21 12:00:00,446.37,449.92,443.07,444.82,17487.0,446.37,449.92,443.07,444.82,17487.0
2022-01-21 12:30:00,444.79,447.3,440.57,441.99,18781.0,444.79,447.3,440.57,441.99,18781.0
2022-01-21 13:00:00,442.11,443.68,436.79,436.79,21086.0,442.11,443.68,436.79,436.79,21086.0
2022-01-21 13:30:00,438.23,441.07,437.04,437.47,14783.0,438.23,441.07,437.04,437.47,14783.0
2022-01-21 14:00:00,437.01,439.55,432.88,433.41,15283.0,437.01,439.55,432.88,433.41,15283.0
2022-01-21 14:30:00,432.93,435.7,429.42,429.54,29321.0,432.93,435.7,429.42,429.54,29321.0
2022-01-21 15:00:00,429.86,431.58,427.55,429.0,43504.0,429.86,431.58,427.55,429.0,43504.0
2022-01-21 15:30:00,428.59,434.45,426.33,427.92,92259.0,428.59,434.45,426.33,427.92,92259.0
2022-01-24 09:30:00,417.13,421.63,408.08,413.53,70490.0,417.13,421.63,408.08,413.53,70490.0
2022-01-24 10:00:00,413.69,417.21,403.0,409.06,31041.0,413.69,417.21,403.0,409.06,31041.0
2022-01-24 10:30:00,409.9,423.54,408.75,421.7,47682.0,409.9,423.54,408.75,421.7,47682.0
2022-01-24 11:00:00,419.3,423.9,418.02,420.56,42510.0,419.3,423.9,418.02,420.56,42510.0
2022-01-24 11:30:00,421.73,421.73,413.6,419.43,166906.0,421.73,421.73,413.6,419.43,166906.0
2022-01-24 12:00:00,420.16,420.16,408.18,412.0,26817.0,420.16,420.16,408.18,412.0,26817.0
2022-01-24 12:30:00,411.5,427.14,410.74,427.06,24187.0,411.5,427.14,410.74,427.06,24187.0
2022-01-24 13:00:00,426.98,442.14,426.03,439.45,69540.0,426.98,442.14,426.03,439.45,69540.0
2022-01-24 13:30:00,439.45,448.29,439.42,448.13,32293.0,439.45,448.29,439.42,448.13,32293.0
2022-01-24 14:00:00,448.55,457.98,447.24,449.85,68837.0,448.55,457.98,447.24,449.85,68837.0
2022-01-24 14:30:00,450.85,454.64,445.04,454.05,64374.0,450.85,454.64,445.04,454.05,64374.0
2022-01-24 15:00:00,453.44,465.8,453.03,463.99,126834.0,453.44,465.8,453.03,463.99,126834.0
2022-01-24 15:30:00,464.88,472.99,461.55,465.28,207375.0,464.88,472.99,461.55,465.28,207375.0
2022-01-25 09:30:00,452.05,459.78,444.44,449.22,39324.0,452.05,459.78,444.44,449.22,39324.0
2022-01-25 10:00:00,449.12,451.8,440.25,449.67,50147.0,449.12,451.8,440.25,449.67,50147.0
2022-01-25 10:30:00,451.23,452.22,437.61,439.71,60914.0,451.23,452.22,437.61,439.71,60914.0
2022-01-25 11:00:00,440.03,446.33,437.57,441.6,56962.0,440.03,446.33,437.57,441.6,56962.0
2022-01-25 11:30:00,441.44,441.99,436.02,437.17,43499.0,441.44,441.99,436.02,437.17,43499.0
2022-01-25 12:00:00,438.15,440.36,434.04,436.84,22514.0,438.15,440.36,434.04,436.84,22514.0
2022-01-25 12:30:00,437.94,437.95,430.52,432.42,33500.0,437.94,437.95,430.52,432.42,33500.0
2022-01-25 13:00:00,432.42,439.51,429.05,439.49,59276.0,432.42,439.51,429.05,439.49,59276.0
2022-01-25 13:30:00,439.49,441.99,434.41,439.79,34158.0,439.49,441.99,434.41,439.79,34158.0
2022-01-25 14:00:00,440.8,446.06,436.67,445.58,35928.0,440.8,446.06,436.67,445.58,35928.0
2022-01-25 14:30:00,445.73,450.44,442.13,449.75,23718.0,445.73,450.44,442.13,449.75,23718.0
2022-01-25 15:00:00,449.12,449.75,438.77,439.34,44027.0,449.12,449.75,438.77,439.34,44027.0
2022-01-25 15:30:00,439.83,441.68,433.2,435.59,99265.0,439.83,441.68,433.2,435.59,99265.0
2022-01-26 09:30:00,455.06,459.6,436.02,446.16,57639.0,455.06,459.6,436.02,446.16,57639.0
2022-01-26 10:00:00,446.9,449.67,437.39,442.25,24301.0,446.9,449.67,437.39,442.25,24301.0
2022-01-26 10:30:00,441.4,447.11,441.39,443.87,13339.0,441.4,447.11,441.39,443.87,13339.0
2022-01-26 11:00:00,443.81,448.69,440.73,446.19,12962.0,443.81,448.69,440.73,446.19,12962.0
2022-01-26 11:30:00,447.32,448.74,443.28,445.17,15210.0,447.32,448.74,443.28,445.17,15210.0
2022-01-26 12:00:00,445.15,449.5,444.83,447.16,15090.0,445.15,449.5,444.83,447.16,15090.0
2022-01-26 12:30:00,446.22,452.57,444.71,451.92,22501.0,446.22,452.57,444.71,451.92,22501.0
2022-01-26 13:00:00,450.92,452.25,448.5,449.35,30334.0,450.92,452.25,448.5,449.35,30334.0
2022-01-26 13:30:00,448.39,449.64,445.39,448.96,22646.0,448.39,449.64,445.39,448.96,22646.0
2022-01-26 14:00:00,450.63,458.99,445.85,450.36,36263.0,450.63,458.99,445.85,450.36,36263.0
2022-01-26 14:30:00,450.37,453.46,435.82,438.91,60824.0,450.37,453.46,435.82,438.91,60824.0
2022-01-26 15:00:00,437.52,438.74,425.77,433.82,54482.0,437.52,438.74,425.77,433.82,54482.0
2022-01-26 15:30:00,434.0,438.68,423.17,431.06,134711.0,434.0,438.68,423.17,431.06,134711.0
2022-01-27 09:30:00,449.46,449.46,438.5,444.0,39009.0,449.46,449.46,438.5,444.0,39009.0
2022-01-27 10:00:00,444.28,450.78,443.02,443.44,32687.0,444.28,450.78,443.02,443.44,32687.0
2022-01-27 10:30:00,442.6,446.42,435.54,445.34,28672.0,442.6,446.42,435.54,445.34,28672.0
2022-01-27 11:00:00,446.4,451.45,443.05,443.05,29136.0,446.4,451.45,443.05,443.05,29136.0
2022-01-27 11:30:00,442.34,448.12,442.33,446.86,43463.0,442.34,448.12,442.33,446.86,43463.0
2022-01-27 12:00:00,446.37,446.51,437.58,438.93,23708.0,446.37,446.51,437.58,438.93,23708.0
2022-01-27 12:30:00,439.37,440.93,437.19,438.14,28305.0,439.37,440.93,437.19,438.14,28305.0
2022-01-27 13:00:00,439.13,439.36,429.69,429.74,39592.0,439.13,439.36,429.69,429.74,39592.0
2022-01-27 13:30:00,429.21,432.86,427.58,432.86,23259.0,429.21,432.86,427.58,432.86,23259.0
2022-01-27 14:00:00,432.87,434.47,427.04,427.07,18963.0,432.87,434.47,427.04,427.07,18963.0
2022-01-27 14:30:00,427.95,431.41,426.08,430.02,15207.0,427.95,431.41,426.08,430.02,15207.0
2022-01-27 15:00:00,429.02,432.41,426.05,427.67,20478.0,429.02,432.41,426.05,427.67,20478.0
2022-01-27 15:30:00,427.88,429.3,422.82,426.25,103709.0,427.88,429.3,422.82,426.25,103709.0
2022-01-28 09:30:00,431.76,436.05,422.0,423.9,29097.0,431.76,436.05,422.0,423.9,29097.0
2022-01-28 10:00:00,422.96,431.4,421.24,426.85,20294.0,422.96,431.4,421.24,426.85,20294.0
2022-01-28 10:30:00,426.65,441.66,426.11,441.66,28902.0,426.65,441.66,426.11,441.66,28902.0
2022-01-28 11:00:00,441.0,454.77,439.18,452.48,46321.0,441.0,454.77,439.18,452.48,46321.0
2022-01-28 11:30:00,452.25,458.46,447.23,456.88,49285.0,452.25,458.46,447.23,456.88,49285.0
2022-01-28 12:00:00,455.73,458.55,450.38,452.56,26196.0,455.73,458.55,450.38,452.56,26196.0
2022-01-28 12:30:00,452.55,452.55,446.28,447.39,28391.0,452.55,452.55,446.28,447.39,28391.0
2022-01-28 13:00:00,447.29,450.6,444.76,445.71,15910.0,447.29,450.6,444.76,445.71,15910.0
2022-01-28 13:30:00,446.48,449.3,443.66,446.91,17339.0,446.48,449.3,443.66,446.91,17339.0
2022-01-28 14:00:00,447.84,448.58,437.13,439.74,21096.0,447.84,448.58,437.13,439.74,21096.0
2022-01-28 14:30:00,438.94,449.66,438.62,448.21,19838.0,438.94,449.66,438.62,448.21,19838.0
2022-01-28 15:00:00,449.52,451.89,448.21,449.87,33104.0,449.52,451.89,448.21,449.87,33104.0
2022-01-28 15:30:00,449.24,456.15,445.97,456.05,67648.0,449.24,456.15,445.97,456.05,67648.0
2022-01-31 09:30:00,460.4,473.49,460.04,468.15,32613.0,460.4,473.49,460.04,468.15,32613.0
2022-01-31 10:00:00,469.98,474.97,466.96,467.58,40134.0,469.98,474.97,466.96,467.58,40134.0
2022-01-31 10:30:00,466.35,477.47,466.35,474.84,34851.0,466.35,477.47,466.35,474.84,34851.0
2022-01-31 11:00:00,476.05,483.52,474.5,480.26,77371.0,476.05,483.52,474.5,480.26,77371.0
2022-01-31 11:30:00,480.31,486.88,479.57,485.93,32999.0,480.31,486.88,479.57,485.93,32999.0
2022-01-31 12:00:00,485.8,485.86,480.45,481.81,24218.0,485.8,485.86,480.45,481.81,24218.0
2022-01-31 12:30:00,481.33,484.4,479.82,482.51,13694.0,481.33,484.4,479.82,482.51,13694.0
2022-01-31 13:00:00,482.51,484.89,478.83,478.83,16949.0,482.51,484.89,478.83,478.83,16949.0
2022-01-31 13:30:00,479.19,481.3,477.2,478.35,18392.0,479.19,481.3,477.2,478.35,18392.0
2022-01-31 14:00:00,479.03,482.96,477.47,481.94,22545.0,479.03,482.96,477.47,481.94,22545.0
2022-01-31 14:30:00,482.33,483.39,479.4,482.49,28520.0,482.33,483.39,479.4,482.49,28520.0
2022-01-31 15:00:00,482.34,484.24,476.12,480.93,36535.0,482.34,484.24,476.12,480.93,36535.0
2022-01-31 15:30:00,480.78,488.8,480.06,488.8,84576.0,480.78,488.8,480.06,488.8,84576.0
2022-02-01 09:30:00,496.76,499.5,475.9,479.96,31831.0,496.76,499.5,475.9,479.96,31831.0
2022-02-01 10:00:00,476.42,489.61,470.0,487.55,46225.0,476.42,489.61,470.0,487.55,46225.0
2022-02-01 10:30:00,487.56,491.56,479.51,485.83,27627.0,487.56,491.56,479.51,485.83,27627.0
2022-02-01 11:00:00,486.75,491.88,483.86,487.72,22453.0,486.75,491.88,483.86,487.72,22453.0
2022-02-01 11:30:00,486.03,490.79,486.02,489.9,8223.0,486.03,490.79,486.02,489.9,8223.0
2022-02-01 12:00:00,490.2,493.32,486.63,490.64,15127.0,490.2,493.32,486.63,490.64,15127.0
2022-02-01 12:30:00,489.94,493.36,486.04,492.91,12882.0,489.94,493.36,486.04,492.91,12882.0
2022-02-01 13:00:00,492.9,493.99,490.0,492.51,7177.0,492.9,493.99,490.0,492.51,7177.0
2022-02-01 13:30:00,491.91,491.94,485.75,486.41,8527.0,491.91,491.94,485.75,486.41,8527.0
2022-02-01 14:00:00,488.32,488.72,480.88,481.97,11047.0,488.32,488.72,480.88,481.97,11047.0
2022-02-01 14:30:00,482.51,485.99,480.84,484.89,19175.0,482.51,485.99,480.84,484.89,19175.0
2022-02-01 15:00:00,484.86,487.45,483.19,487.45,14145.0,484.86,487.45,483.19,487.45,14145.0
2022-02-01 15:30:00,488.86,491.91,486.3,491.53,70995.0,488.86,491.91,486.3,491.53,70995.0
2022-02-02 09:30:00,495.38,500.0,478.6,483.0,48576.0,495.38,500.0,478.6,483.0,48576.0
2022-02-02 10:00:00,483.33,491.0,478.42,479.31,19059.0,483.33,491.0,478.42,479.31,19059.0
2022-02-02 10:30:00,479.2,480.0,473.29,477.71,20989.0,479.2,480.0,473.29,477.71,20989.0
2022-02-02 11:00:00,476.33,477.98,473.19,473.65,66759.0,476.33,477.98,473.19,473.65,66759.0
2022-02-02 11:30:00,473.39,474.01,469.09,472.18,59903.0,473.39,474.01,469.09,472.18,59903.0
2022-02-02 12:00:00,471.67,477.04,470.75,474.04,29328.0,471.67,477.04,470.75,474.04,29328.0
2022-02-02 12:30:00,474.5,480.16,474.49,480.16,11876.0,474.5,480.16,474.49,480.16,11876.0
2022-02-02 13:00:00,480.3,480.3,475.28,476.0,10447.0,480.3,480.3,475.28,476.0,10447.0
2022-02-02 13:30:00,475.39,477.45,474.51,475.85,12398.0,475.39,477.45,474.51,475.85,12398.0
2022-02-02 14:00:00,478.15,479.92,472.16,473.62,8166.0,478.15,479.92,472.16,473.62,8166.0
2022-02-02 14:30:00,474.01,478.56,474.01,477.82,5362.0,474.01,478.56,474.01,477.82,5362.0
2022-02-02 15:00:00,476.35,481.48,475.7,479.89,22636.0,476.35,481.48,475.7,479.89,22636.0
2022-02-02 15:30:00,479.48,481.97,476.98,480.38,59643.0,479.48,481.97,476.98,480.38,59643.0
2022-02-03 09:30:00,463.99,474.25,457.7,467.0,41655.0,463.99,474.25,457.7,467.0,41655.0
2022-02-03 10:00:00,465.85,475.46,462.96,469.96,15990.0,465.85,475.46,462.96,469.96,15990.0
2022-02-03 10:30:00,471.26,472.99,459.01,462.88,25117.0,471.26,472.99,459.01,462.88,25117.0
2022-02-03 11:00:00,462.83,469.32,460.8,464.03,30582.0,462.83,469.32,460.8,464.03,30582.0
2022-02-03 11:30:00,462.98,465.88,459.59,461.72,28490.0,462.98,465.88,459.59,461.72,28490.0
2022-02-03 12:00:00,461.3,462.96,458.63,460.43,15054.0,461.3,462.96,458.63,460.43,15054.0
2022-02-03 12:30:00,460.89,461.84,458.7,459.81,22402.0,460.89,461.84,458.7,459.81,22402.0
2022-02-03 13:00:00,459.36,460.89,456.88,459.7,58429.0,459.36,460.89,456.88,459.7,58429.0
2022-02-03 13:30:00,459.92,461.87,459.55,460.79,20946.0,459.92,461.87,459.55,460.79,20946.0
2022-02-03 14:00:00,461.16,463.61,456.15,456.15,33661.0,461.16,463.61,456.15,456.15,33661.0
2022-02-03 14:30:00,456.63,457.44,450.93,451.18,30681.0,456.63,457.44,450.93,451.18,30681.0
2022-02-03 15:00:00,451.8,454.94,449.77,452.43,23553.0,451.8,454.94,449.77,452.43,23553.0
2022-02-03 15:30:00,452.01,452.01,446.87,450.78,77430.0,452.01,452.01,446.87,450.78,77430.0
2022-02-04 09:30:00,455.0,467.37,451.02,464.88,21654.0,455.0,467.37,451.02,464.88,21654.0
2022-02-04 10:00:00,467.0,474.31,467.0,469.81,29036.0,467.0,474.31,467.0,469.81,29036.0
2022-02-04 10:30:00,469.49,471.63,464.79,468.11,45442.0,469.49,471.63,464.79,468.11,45442.0
2022-02-04 11:00:00,465.93,470.72,463.6,466.66,16504.0,465.93,470.72,463.6,466.66,16504.0
2022-02-04 11:30:00,467.24,474.91,466.66,470.15,18878.0,467.24,474.91,466.66,470.15,18878.0
2022-02-04 12:00:00,471.7,471.7,466.06,467.9,15268.0,471.7,471.7,466.06,467.9,15268.0
2022-02-04 12:30:00,468.13,470.56,465.81,469.7,19232.0,468.13,470.56,465.81,469.7,19232.0
2022-02-04 13:00:00,470.01,470.46,465.51,468.19,48726.0,470.01,470.46,465.51,468.19,48726.0
2022-02-04 13:30:00,468.2,469.4,465.73,466.4,37391.0,468.2,469.4,465.73,466.4,37391.0
2022-02-04 14:00:00,466.97,469.74,465.05,469.25,60736.0,466.97,469.74,465.05,469.25,60736.0
2022-02-04 14:30:00,469.37,476.75,468.78,475.85,34940.0,469.37,476.75,468.78,475.85,34940.0
2022-02-04 15:00:00,476.71,478.12,473.67,475.69,38618.0,476.71,478.12,473.67,475.69,38618.0
2022-02-04 15:30:00,475.52,476.7,471.36,472.43,83548.0,475.52,476.7,471.36,472.43,83548.0
2022-02-07 09:30:00,474.76,504.99,473.5,501.13,52093.0,474.76,504.99,473.5,501.13,52093.0
2022-02-07 10:00:00,500.83,502.6,488.85,488.85,37690.0,500.83,502.6,488.85,488.85,37690.0
2022-02-07 10:30:00,488.71,491.88,485.2,490.01,20788.0,488.71,491.88,485.2,490.01,20788.0
2022-02-07 11:00:00,490.45,491.86,479.37,485.06,20247.0,490.45,491.86,479.37,485.06,20247.0
2022-02-07 11:30:00,485.04,486.84,476.0,479.71,15709.0,485.04,486.84,476.0,479.71,15709.0
2022-02-07 12:00:00,479.2,483.63,477.83,480.58,12058.0,479.2,483.63,477.83,480.58,12058.0
2022-02-07 12:30:00,480.48,481.19,477.7,477.7,7245.0,480.48,481.19,477.7,477.7,7245.0
2022-02-07 13:00:00,479.34,483.78,478.44,482.6,8859.0,479.34,483.78,478.44,482.6,8859.0
2022-02-07 13:30:00,482.45,483.66,478.5,481.13,11044.0,482.45,483.66,478.5,481.13,11044.0
2022-02-07 14:00:00,482.42,485.42,479.74,485.42,16124.0,482.42,485.42,479.74,485.42,16124.0
2022-02-07 14:30:00,485.17,485.59,478.23,478.6,17318.0,485.17,485.59,478.23,478.6,17318.0
2022-02-07 15:00:00,477.86,483.39,476.83,479.6,24614.0,477.86,483.39,476.83,479.6,24614.0
2022-02-07 15:30:00,480.19,480.84,475.25,478.02,51979.0,480.19,480.84,475.25,478.02,51979.0
2022-02-08 09:30:00,469.19,483.44,465.54,481.61,38840.0,469.19,483.44,465.54,481.61,38840.0
2022-02-08 10:00:00,478.41,484.96,475.8,479.87,81847.0,478.41,484.96,475.8,479.87,81847.0
2022-02-08 10:30:00,479.71,490.55,479.06,488.41,75752.0,479.71,490.55,479.06,488.41,75752.0
2022-02-08 11:00:00,488.41,498.68,487.64,497.4,64509.0,488.41,498.68,487.64,497.4,64509.0
2022-02-08 11:30:00,496.75,499.95,496.15,497.58,61480.0,496.75,499.95,496.15,497.58,61480.0
2022-02-08 12:00:00,497.19,499.61,491.61,495.75,42744.0,497.19,499.61,491.61,495.75,42744.0
2022-02-08 12:30:00,495.57,499.45,494.36,495.27,24145.0,495.57,499.45,494.36,495.27,24145.0
2022-02-08 13:00:00,494.4,495.9,491.05,491.9,12631.0,494.4,495.9,491.05,491.9,12631.0
2022-02-08 13:30:00,490.83,492.02,487.78,490.24,18940.0,490.83,492.02,487.78,490.24,18940.0
2022-02-08 14:00:00,489.65,491.84,485.87,486.22,18879.0,489.65,491.84,485.87,486.22,18879.0
2022-02-08 14:30:00,487.19,490.23,486.51,489.11,8225.0,487.19,490.23,486.51,489.11,8225.0
2022-02-08 15:00:00,488.42,491.11,486.69,488.62,26104.0,488.42,491.11,486.69,488.62,26104.0
2022-02-08 15:30:00,489.41,496.04,488.67,494.2,65679.0,489.41,496.04,488.67,494.2,65679.0
2022-02-09 09:30:00,501.77,510.0,498.06,502.52,86709.0,501.77,510.0,498.06,502.52,86709.0
2022-02-09 10:00:00,503.93,510.97,500.64,510.05,59551.0,503.93,510.97,500.64,510.05,59551.0
2022-02-09 10:30:00,511.05,514.19,509.63,511.81,54370.0,511.05,514.19,509.63,511.81,54370.0
2022-02-09 11:00:00,512.24,517.35,512.19,514.17,33495.0,512.24,517.35,512.19,514.17,33495.0
2022-02-09 11:30:00,514.71,519.12,514.47,516.63,33272.0,514.71,519.12,514.47,516.63,33272.0
2022-02-09 12:00:00,516.69,519.01,515.96,519.01,37360.0,516.69,519.01,515.96,519.01,37360.0
2022-02-09 12:30:00,519.15,520.92,518.06,520.79,26720.0,519.15,520.92,518.06,520.79,26720.0
2022-02-09 13:00:00,520.31,523.65,519.71,520.58,28003.0,520.31,523.65,519.71,520.58,28003.0
2022-02-09 13:30:00,520.61,522.14,514.4,516.38,22214.0,520.61,522.14,514.4,516.38,22214.0
2022-02-09 14:00:00,516.6,520.59,516.6,520.42,31988.0,516.6,520.59,516.6,520.42,31988.0
2022-02-09 14:30:00,520.24,523.98,517.95,518.95,57795.0,520.24,523.98,517.95,518.95,57795.0
2022-02-09 15:00:00,518.57,525.32,516.29,525.02,75853.0,518.57,525.32,516.29,525.02,75853.0
2022-02-09 15:30:00,524.78,529.79,523.0,524.97,138657.0,524.78,529.79,523.0,524.97,138657.0
2022-02-10 09:30:00,515.82,535.74,503.34,533.98,73954.0,515.82,535.74,503.34,533.98,73954.0
2022-02-10 10:00:00,532.61,555.45,530.08,555.43,171079.0,532.61,555.45,530.08,555.43,171079.0
2022-02-10 10:30:00,555.2,563.23,543.1,543.1,90169.0,555.2,563.23,543.1,543.1,90169.0
2022-02-10 11:00:00,543.11,545.9,539.16,542.32,43754.0,543.11,545.9,539.16,542.32,43754.0
2022-02-10 11:30:00,541.38,541.38,534.29,536.37,42652.0,541.38,541.38,534.29,536.37,42652.0
2022-02-10 12:00:00,537.27,541.69,536.25,537.84,24524.0,537.27,541.69,536.25,537.84,24524.0
2022-02-10 12:30:00,538.2,538.66,526.96,535.99,47080.0,538.2,538.66,526.96,535.99,47080.0
2022-02-10 13:00:00,536.33,540.12,525.71,527.3,36709.0,536.33,540.12,525.71,527.3,36709.0
2022-02-10 13:30:00,528.02,530.35,526.5,530.08,38776.0,528.02,530.35,526.5,530.08,38776.0
2022-02-10 14:00:00,529.21,530.74,520.65,526.3,36917.0,529.21,530.74,520.65,526.3,36917.0
2022-02-10 14:30:00,526.71,530.92,525.0,525.37,41342.0,526.71,530.92,525.0,525.37,41342.0
2022-02-10 15:00:00,525.89,532.1,523.62,523.87,36827.0,525.89,532.1,523.62,523.87,36827.0
2022-02-10 15:30:00,523.37,537.0,516.21,534.46,182337.0,523.37,537.0,516.21,534.46,182337.0
2022-02-11 09:30:00,586.73,596.17,561.1,563.0,252403.0,586.73,596.17,561.1,563.0,252403.0
2022-02-11 10:00:00,563.94,576.6,561.12,564.11,185826.0,563.94,576.6,561.12,564.11,185826.0
2022-02-11 10:30:00,563.57,571.99,560.62,564.68,87915.0,563.57,571.99,560.62,564.68,87915.0
2022-02-11 11:00:00,564.13,569.45,555.64,561.85,96438.0,564.13,569.45,555.64,561.85,96438.0
2022-02-11 11:30:00,561.65,566.85,552.69,555.44,101599.0,561.65,566.85,552.69,555.44,101599.0
2022-02-11 12:00:00,555.48,571.85,552.5,570.38,53390.0,555.48,571.85,552.5,570.38,53390.0
2022-02-11 12:30:00,569.58,571.92,557.27,558.05,38372.0,569.58,571.92,557.27,558.05,38372.0
2022-02-11 13:00:00,557.04,561.28,555.01,556.1,25652.0,557.04,561.28,555.01,556.1,25652.0
2022-02-11 13:30:00,555.89,555.89,546.49,553.08,90914.0,555.89,555.89,546.49,553.08,90914.0
2022-02-11 14:00:00,553.84,555.55,542.67,543.5,44032.0,553.84,555.55,542.67,543.5,44032.0
2022-02-11 14:30:00,543.86,545.26,530.91,534.96,71962.0,543.86,545.26,530.91,534.96,71962.0
2022-02-11 15:00:00,534.7,541.95,530.07,541.95,82803.0,534.7,541.95,530.07,541.95,82803.0
2022-02-11 15:30:00,540.08,551.16,539.09,545.02,154423.0,540.08,551.16,539.09,545.02,154423.0
2022-02-14 09:30:00,530.0,571.92,526.38,567.01,62638.0,530.0,571.92,526.38,567.01,62638.0
2022-02-14 10:00:00,565.65,567.43,550.59,556.08,37229.0,565.65,567.43,550.59,556.08,37229.0
2022-02-14 10:30:00,556.11,562.3,548.79,559.92,20262.0,556.11,562.3,548.79,559.92,20262.0
2022-02-14 11:00:00,560.96,563.1,558.25,561.01,8905.0,560.96,563.1,558.25,561.01,8905.0
2022-02-14 11:30:00,560.22,560.37,550.74,552.3,10788.0,560.22,560.37,550.74,552.3,10788.0
2022-02-14 12:00:00,551.49,552.81,549.88,550.52,8634.0,551.49,552.81,549.88,550.52,8634.0
2022-02-14 12:30:00,551.07,552.99,548.41,548.52,8482.0,551.07,552.99,548.41,548.52,8482.0
2022-02-14 13:00:00,548.76,548.76,545.5,548.06,11140.0,548.76,548.76,545.5,548.06,11140.0
2022-02-14 13:30:00,546.03,546.03,540.01,541.6,8057.0,546.03,546.03,540.01,541.6,8057.0
2022-02-14 14:00:00,541.32,550.13,538.36,548.13,16207.0,541.32,550.13,538.36,548.13,16207.0
2022-02-14 14:30:00,549.64,550.53,545.23,549.5,10802.0,549.64,550.53,545.23,549.5,10802.0
2022-02-14 15:00:00,549.98,550.27,545.97,548.93,20472.0,549.98,550.27,545.97,548.93,20472.0
2022-02-14 15:30:00,548.69,551.71,544.97,546.02,91480.0,548.69,551.71,544.97,546.02,91480.0
2022-02-15 09:30:00,550.74,555.0,540.07,551.74,30308.0,550.74,555.0,540.07,551.74,30308.0
2022-02-15 10:00:00,553.39,554.84,543.42,546.29,15069.0,553.39,554.84,543.42,546.29,15069.0
2022-02-15 10:30:00,546.16,548.67,541.15,541.62,27767.0,546.16,548.67,541.15,541.62,27767.0
2022-02-15 11:00:00,541.09,545.1,541.08,542.04,12240.0,541.09,545.1,541.08,542.04,12240.0
2022-02-15 11:30:00,542.55,547.4,541.31,546.27,31957.0,542.55,547.4,541.31,546.27,31957.0
2022-02-15 12:00:00,546.37,546.59,537.68,539.67,14733.0,546.37,546.59,537.68,539.67,14733.0
2022-02-15 12:30:00,538.14,544.37,537.46,543.23,21056.0,538.14,544.37,537.46,543.23,21056.0
2022-02-15 13:00:00,543.01,549.17,543.01,549.17,11431.0,543.01,549.17,543.01,549.17,11431.0
2022-02-15 13:30:00,549.6,552.29,548.22,550.43,14451.0,549.6,552.29,548.22,550.43,14451.0
2022-02-15 14:00:00,550.99,554.87,549.19,554.11,16958.0,550.99,554.87,549.19,554.11,16958.0
2022-02-15 14:30:00,553.61,555.93,550.87,555.93,12987.0,553.61,555.93,550.87,555.93,12987.0
2022-02-15 15:00:00,555.65,556.93,552.06,552.2,16792.0,555.65,556.93,552.06,552.2,16792.0
2022-02-15 15:30:00,552.68,557.16,549.75,555.73,65861.0,552.68,557.16,549.75,555.73,65861.0
2022-02-16 09:30:00,547.6,547.6,530.22,538.71,15004.0,547.6,547.6,530.22,538.71,15004.0
2022-02-16 10:00:00,540.61,544.4,539.17,543.15,16680.0,540.61,544.4,539.17,543.15,16680.0
2022-02-16 10:30:00,542.98,547.97,542.07,544.37,12905.0,542.98,547.97,542.07,544.37,12905.0
2022-02-16 11:00:00,545.09,546.61,537.06,537.7,7909.0,545.09,546.61,537.06,537.7,7909.0
2022-02-16 11:30:00,536.91,538.69,534.24,537.51,13491.0,536.91,538.69,534.24,537.51,13491.0
2022-02-16 12:00:00,537.44,537.44,534.02,536.74,22276.0,537.44,537.44,534.02,536.74,22276.0
2022-02-16 12:30:00,535.5,538.39,534.12,536.99,24276.0,535.5,538.39,534.12,536.99,24276.0
2022-02-16 13:00:00,535.4,539.87,534.15,539.4,15714.0,535.4,539.87,534.15,539.4,15714.0
2022-02-16 13:30:00,537.95,539.22,535.92,536.86,11217.0,537.95,539.22,535.92,536.86,11217.0
2022-02-16 14:00:00,537.69,543.48,536.17,542.0,28207.0,537.69,543.48,536.17,542.0,28207.0
2022-02-16 14:30:00,542.46,544.19,537.11,539.05,24148.0,542.46,544.19,537.11,539.05,24148.0
2022-02-16 15:00:00,538.5,542.7,538.14,540.78,15932.0,538.5,542.7,538.14,540.78,15932.0
2022-02-16 15:30:00,541.99,544.87,540.06,542.14,32908.0,541.99,544.87,540.06,542.14,32908.0
2022-02-17 09:30:00,536.82,536.82,521.72,524.91,22434.0,536.82,536.82,521.72,524.91,22434.0
2022-02-17 10:00:00,522.44,530.74,521.5,522.29,18259.0,522.44,530.74,521.5,522.29,18259.0
2022-02-17 10:30:00,521.96,523.4,517.42,520.1,33414.0,521.96,523.4,517.42,520.1,33414.0
2022-02-17 11:00:00,520.24,523.4,518.06,522.23,10768.0,520.24,523.4,518.06,522.23,10768.0
2022-02-17 11:30:00,523.67,523.9,518.18,518.77,8547.0,523.67,523.9,518.18,518.77,8547.0
2022-02-17 12:00:00,518.09,518.09,506.84,508.62,50146.0,518.09,518.09,506.84,508.62,50146.0
2022-02-17 12:30:00,507.92,511.66,507.51,509.42,23663.0,507.92,511.66,507.51,509.42,23663.0
2022-02-17 13:00:00,509.95,510.0,500.1,502.42,31899.0,509.95,510.0,500.1,502.42,31899.0
2022-02-17 13:30:00,501.89,507.49,501.89,507.47,20775.0,501.89,507.49,501.89,507.47,20775.0
2022-02-17 14:00:00,507.05,507.4,504.56,506.64,6129.0,507.05,507.4,504.56,506.64,6129.0
2022-02-17 14:30:00,506.82,508.51,503.52,503.99,12369.0,506.82,508.51,503.52,503.99,12369.0
2022-02-17 15:00:00,504.74,507.13,502.43,503.81,37056.0,504.74,507.13,502.43,503.81,37056.0
2022-02-17 15:30:00,503.85,510.1,502.58,507.16,92129.0,503.85,510.1,502.58,507.16,92129.0
2022-02-18 09:30:00,516.56,520.14,508.01,515.72,42161.0,516.56,520.14,508.01,515.72,42161.0
2022-02-18 10:00:00,516.0,516.31,504.65,505.31,24558.0,516.0,516.31,504.65,505.31,24558.0
2022-02-18 10:30:00,505.27,505.45,500.06,501.83,16906.0,505.27,505.45,500.06,501.83,16906.0
2022-02-18 11:00:00,501.35,501.4,496.36,498.96,37569.0,501.35,501.4,496.36,498.96,37569.0
2022-02-18 11:30:00,498.93,503.09,497.54,500.66,9732.0,498.93,503.09,497.54,500.66,9732.0
2022-02-18 12:00:00,502.09,505.5,501.11,501.86,6634.0,502.09,505.5,501.11,501.86,6634.0
2022-02-18 12:30:00,500.64,503.41,498.0,499.92,8643.0,500.64,503.41,498.0,499.92,8643.0
2022-02-18 13:00:00,499.34,500.26,496.93,497.7,23153.0,499.34,500.26,496.93,497.7,23153.0
2022-02-18 13:30:00,497.38,501.94,497.21,500.76,12972.0,497.38,501.94,497.21,500.76,12972.0
2022-02-18 14:00:00,499.45,503.97,497.2,503.97,6257.0,499.45,503.97,497.2,503.97,6257.0
2022-02-18 14:30:00,503.96,506.4,500.81,504.0,11295.0,503.96,506.4,500.81,504.0,11295.0
2022-02-18 15:00:00,504.09,506.6,501.38,502.12,18964.0,504.09,506.6,501.38,502.12,18964.0
2022-02-18 15:30:00,501.08,501.42,496.84,498.31,75577.0,501.08,501.42,496.84,498.31,75577.0
2022-02-22 09:30:00,491.78,506.78,490.84,500.43,15964.0,491.78,506.78,490.84,500.43,15964.0
2022-02-22 10:00:00,497.22,503.26,492.98,502.01,15219.0,497.22,503.26,492.98,502.01,15219.0
2022-02-22 10:30:00,501.43,501.45,488.7,489.31,11079.0,501.43,501.45,488.7,489.31,11079.0
2022-02-22 11:00:00,489.72,489.97,484.0,485.13,20019.0,489.72,489.97,484.0,485.13,20019.0
2022-02-22 11:30:00,485.2,486.57,481.0,482.98,14358.0,485.2,486.57,481.0,482.98,14358.0
2022-02-22 12:00:00,482.47,484.04,480.46,484.0,11428.0,482.47,484.04,480.46,484.0,11428.0
2022-02-22 12:30:00,483.19,486.04,482.16,484.26,15498.0,483.19,486.04,482.16,484.26,15498.0
2022-02-22 13:00:00,484.5,484.56,480.65,482.53,12396.0,484.5,484.56,480.65,482.53,12396.0
2022-02-22 13:30:00,482.41,484.66,480.68,481.81,11292.0,482.41,484.66,480.68,481.81,11292.0
2022-02-22 14:00:00,481.57,482.81,477.69,482.01,21425.0,481.57,482.81,477.69,482.01,21425.0
2022-02-22 14:30:00,480.92,488.42,477.3,488.0,23255.0,480.92,488.42,477.3,488.0,23255.0
2022-02-22 15:00:00,487.95,493.54,487.13,488.74,14203.0,487.95,493.54,487.13,488.74,14203.0
2022-02-22 15:30:00,488.74,488.74,478.05,478.25,57693.0,488.74,488.74,478.05,478.25,57693.0
2022-02-23 09:30:00,478.0,487.77,477.91,481.33,48036.0,478.0,487.77,477.91,481.33,48036.0
2022-02-23 10:00:00,480.05,485.29,479.0,482.71,21431.0,480.05,485.29,479.0,482.71,21431.0
2022-02-23 10:30:00,484.36,485.65,479.53,482.2,24793.0,484.36,485.65,479.53,482.2,24793.0
2022-02-23 11:00:00,481.91,482.05,475.67,480.0,27168.0,481.91,482.05,475.67,480.0,27168.0
2022-02-23 11:30:00,480.59,483.51,478.89,483.05,12029.0,480.59,483.51,478.89,483.05,12029.0
2022-02-23 12:00:00,482.06,485.65,481.74,484.78,6909.0,482.06,485.65,481.74,484.78,6909.0
2022-02-23 12:30:00,485.41,486.56,482.42,483.4,14139.0,485.41,486.56,482.42,483.4,14139.0
2022-02-23 13:00:00,482.9,483.86,477.83,477.83,35692.0,482.9,483.86,477.83,477.83,35692.0
2022-02-23 13:30:00,478.04,480.25,475.12,476.19,23816.0,478.04,480.25,475.12,476.19,23816.0
2022-02-23 14:00:00,476.62,479.98,475.51,479.22,19761.0,476.62,479.98,475.51,479.22,19761.0
2022-02-23 14:30:00,479.27,482.38,477.51,482.38,22373.0,479.27,482.38,477.51,482.38,22373.0
2022-02-23 15:00:00,481.66,486.16,479.25,484.6,28611.0,481.66,486.16,479.25,484.6,28611.0
2022-02-23 15:30:00,484.3,485.95,478.16,479.12,70380.0,484.3,485.95,478.16,479.12,70380.0
2022-02-24 09:30:00,453.4,472.57,452.5,467.16,68633.0,453.4,472.57,452.5,467.16,68633.0
2022-02-24 10:00:00,467.13,487.71,464.19,481.85,40120.0,467.13,487.71,464.19,481.85,40120.0
2022-02-24 10:30:00,481.12,494.77,479.58,492.12,17000.0,481.12,494.77,479.58,492.12,17000.0
2022-02-24 11:00:00,492.39,495.71,488.72,489.92,13377.0,492.39,495.71,488.72,489.92,13377.0
2022-02-24 11:30:00,490.97,496.84,489.08,495.37,23407.0,490.97,496.84,489.08,495.37,23407.0
2022-02-24 12:00:00,496.16,496.2,485.66,487.37,55079.0,496.16,496.2,485.66,487.37,55079.0
2022-02-24 12:30:00,488.87,493.79,487.51,491.71,14387.0,488.87,493.79,487.51,491.71,14387.0
2022-02-24 13:00:00,491.61,497.33,490.7,494.24,18153.0,491.61,497.33,490.7,494.24,18153.0
2022-02-24 13:30:00,495.05,506.96,495.05,502.79,23142.0,495.05,506.96,495.05,502.79,23142.0
2022-02-24 14:00:00,500.25,504.67,498.27,504.04,14746.0,500.25,504.67,498.27,504.04,14746.0
2022-02-24 14:30:00,504.89,513.72,504.89,511.3,18233.0,504.89,513.72,504.89,511.3,18233.0
2022-02-24 15:00:00,511.48,518.19,509.79,516.54,30390.0,511.48,518.19,509.79,516.54,30390.0
2022-02-24 15:30:00,516.53,526.42,516.53,524.91,84669.0,516.53,526.42,516.53,524.91,84669.0
2022-02-25 09:30:00,520.8,520.8,501.64,511.05,22271.0,520.8,520.8,501.64,511.05,22271.0
2022-02-25 10:00:00,511.04,518.99,504.35,518.72,49702.0,511.04,518.99,504.35,518.72,49702.0
2022-02-25 10:30:00,517.52,523.71,513.38,519.15,19975.0,517.52,523.71,513.38,519.15,19975.0
2022-02-25 11:00:00,518.23,518.23,512.51,513.13,8983.0,518.23,518.23,512.51,513.13,8983.0
2022-02-25 11:30:00,513.72,520.0,512.71,518.44,4846.0,513.72,520.0,512.71,518.44,4846.0
2022-02-25 12:00:00,519.13,520.32,517.95,519.17,20734.0,519.13,520.32,517.95,519.17,20734.0
2022-02-25 12:30:00,519.34,519.7,513.33,514.62,28909.0,519.34,519.7,513.33,514.62,28909.0
2022-02-25 13:00:00,514.37,515.81,511.85,514.31,18421.0,514.37,515.81,511.85,514.31,18421.0
2022-02-25 13:30:00,515.15,517.29,514.34,517.22,7316.0,515.15,517.29,514.34,517.22,7316.0
2022-02-25 14:00:00,517.35,518.25,513.14,515.69,11728.0,517.35,518.25,513.14,515.69,11728.0
2022-02-25 14:30:00,515.54,516.66,511.26,515.4,14573.0,515.54,516.66,511.26,515.4,14573.0
2022-02-25 15:00:00,515.46,518.6,514.57,518.56,12322.0,515.46,518.6,514.57,518.56,12322.0
2022-02-25 15:30:00,518.79,520.87,516.34,518.82,64730.0,518.79,520.87,516.34,518.82,64730.0
2022-02-28 09:30:00,524.06,530.88,516.81,524.69,21575.0,524.06,530.88,516.81,524.69,21575.0
2022-02-28 10:00:00,524.68,525.68,510.34,517.36,38975.0,524.68,525.68,510.34,517.36,38975.0
2022-02-28 10:30:00,520.27,525.9,519.85,523.61,10196.0,520.27,525.9,519.85,523.61,10196.0
2022-02-28 11:00:00,523.76,525.73,520.64,524.0,38130.0,523.76,525.73,520.64,524.0,38130.0
2022-02-28 11:30:00,525.04,528.8,524.96,527.26,12587.0,525.04,528.8,524.96,527.26,12587.0
2022-02-28 12:00:00,526.27,528.29,519.5,521.22,36333.0,526.27,528.29,519.5,521.22,36333.0
2022-02-28 12:30:00,520.76,522.25,512.65,516.17,7611.0,520.76,522.25,512.65,516.17,7611.0
2022-02-28 13:00:00,515.52,518.24,511.91,516.75,8990.0,515.52,518.24,511.91,516.75,8990.0
2022-02-28 13:30:00,516.78,520.55,515.56,517.43,6185.0,516.78,520.55,515.56,517.43,6185.0
2022-02-28 14:00:00,516.12,517.28,511.5,514.53,10158.0,516.12,517.28,511.5,514.53,10158.0
2022-02-28 14:30:00,515.68,521.05,514.54,520.72,7591.0,515.68,521.05,514.54,520.72,7591.0
2022-02-28 15:00:00,520.15,522.66,518.16,522.61,14538.0,520.15,522.66,518.16,522.61,14538.0
2022-02-28 15:30:00,521.86,528.27,517.43,525.35,80197.0,521.86,528.27,517.43,525.35,80197.0
2022-03-01 09:30:00,526.96,534.17,524.63,534.17,24638.0,526.96,534.17,524.63,534.17,24638.0
2022-03-01 10:00:00,533.21,543.3,529.02,543.3,14446.0,533.21,543.3,529.02,543.3,14446.0
2022-03-01 10:30:00,542.66,546.95,536.03,537.5,52379.0,542.66,546.95,536.03,537.5,52379.0
2022-03-01 11:00:00,537.27,541.08,534.9,535.79,7852.0,537.27,541.08,534.9,535.79,7852.0
2022-03-01 11:30:00,534.57,537.55,532.09,533.93,41798.0,534.57,537.55,532.09,533.93,41798.0
2022-03-01 12:00:00,534.14,536.96,532.36,536.35,23894.0,534.14,536.96,532.36,536.35,23894.0
2022-03-01 12:30:00,536.0,540.4,534.4,539.98,17311.0,536.0,540.4,534.4,539.98,17311.0
2022-03-01 13:00:00,539.48,540.5,529.87,529.87,21077.0,539.48,540.5,529.87,529.87,21077.0
2022-03-01 13:30:00,528.95,530.8,528.29,530.44,18343.0,528.95,530.8,528.29,530.44,18343.0
2022-03-01 14:00:00,530.05,532.52,528.69,531.47,9658.0,530.05,532.52,528.69,531.47,9658.0
2022-03-01 14:30:00,531.02,532.64,529.24,529.81,22214.0,531.02,532.64,529.24,529.81,22214.0
2022-03-01 15:00:00,529.9,537.0,529.4,529.4,32806.0,529.9,537.0,529.4,529.4,32806.0
2022-03-01 15:30:00,529.3,533.42,528.16,532.37,65623.0,529.3,533.42,528.16,532.37,65623.0
2022-03-02 09:30:00,538.33,541.78,522.18,526.23,20805.0,538.33,541.78,522.18,526.23,20805.0
2022-03-02 10:00:00,525.34,525.34,514.08,519.0,18085.0,525.34,525.34,514.08,519.0,18085.0
2022-03-02 10:30:00,518.83,522.0,513.28,518.14,69352.0,518.83,522.0,513.28,518.14,69352.0
2022-03-02 11:00:00,517.96,528.15,517.96,526.76,38811.0,517.96,528.15,517.96,526.76,38811.0
2022-03-02 11:30:00,528.26,530.06,520.56,521.36,6721.0,528.26,530.06,520.56,521.36,6721.0
2022-03-02 12:00:00,522.43,530.96,522.43,529.99,5887.0,522.43,530.96,522.43,529.99,5887.0
2022-03-02 12:30:00,530.05,530.95,526.76,528.94,5321.0,530.05,530.95,526.76,528.94,5321.0
2022-03-02 13:00:00,529.71,534.25,529.71,532.67,8136.0,529.71,534.25,529.71,532.67,8136.0
2022-03-02 13:30:00,532.43,532.43,527.91,528.61,4938.0,532.43,532.43,527.91,528.61,4938.0
2022-03-02 14:00:00,529.45,532.69,528.96,530.42,12276.0,529.45,532.69,528.96,530.42,12276.0
2022-03-02 14:30:00,530.3,532.3,529.33,530.66,6405.0,530.3,532.3,529.33,530.66,6405.0
2022-03-02 15:00:00,532.93,534.78,532.5,533.86,4584.0,532.93,534.78,532.5,533.86,4584.0
2022-03-02 15:30:00,534.49,536.8,533.28,534.49,54747.0,534.49,536.8,533.28,534.49,54747.0
2022-03-03 09:30:00,534.0,538.4,521.39,527.0,63648.0,534.0,538.4,521.39,527.0,63648.0
2022-03-03 10:00:00,527.48,531.27,515.04,515.04,101728.0,527.48,531.27,515.04,515.04,101728.0
2022-03-03 10:30:00,518.33,522.84,513.8,515.14,12879.0,518.33,522.84,513.8,515.14,12879.0
2022-03-03 11:00:00,514.6,518.51,511.89,516.46,30766.0,514.6,518.51,511.89,516.46,30766.0
2022-03-03 11:30:00,516.41,517.27,511.71,517.27,6263.0,516.41,517.27,511.71,517.27,6263.0
2022-03-03 12:00:00,514.9,514.9,507.88,508.13,10321.0,514.9,514.9,507.88,508.13,10321.0
2022-03-03 12:30:00,508.62,516.03,507.42,507.42,43948.0,508.62,516.03,507.42,507.42,43948.0
2022-03-03 13:00:00,508.25,512.78,506.72,511.13,11558.0,508.25,512.78,506.72,511.13,11558.0
2022-03-03 13:30:00,511.63,511.63,507.81,507.99,5808.0,511.63,511.63,507.81,507.99,5808.0
2022-03-03 14:00:00,507.98,508.49,504.4,506.7,9704.0,507.98,508.49,504.4,506.7,9704.0
2022-03-03 14:30:00,506.0,506.07,500.64,502.06,11685.0,506.0,506.07,500.64,502.06,11685.0
2022-03-03 15:00:00,501.35,501.35,495.1,497.12,37127.0,501.35,501.35,495.1,497.12,37127.0
2022-03-03 15:30:00,497.23,500.06,491.78,499.58,88334.0,497.23,500.06,491.78,499.58,88334.0
2022-03-04 09:30:00,504.58,513.0,482.85,485.2,44696.0,504.58,513.0,482.85,485.2,44696.0
2022-03-04 10:00:00,486.25,486.4,478.74,480.38,39466.0,486.25,486.4,478.74,480.38,39466.0
2022-03-04 10:30:00,479.79,480.9,474.6,474.6,12561.0,479.79,480.9,474.6,474.6,12561.0
2022-03-04 11:00:00,474.69,475.48,467.0,470.87,27898.0,474.69,475.48,467.0,470.87,27898.0
2022-03-04 11:30:00,470.6,471.15,466.44,466.44,21629.0,470.6,471.15,466.44,466.44,21629.0
2022-03-04 12:00:00,466.41,473.5,463.78,469.51,15503.0,466.41,473.5,463.78,469.51,15503.0
2022-03-04 12:30:00,469.5,469.5,465.73,468.58,8867.0,469.5,469.5,465.73,468.58,8867.0
2022-03-04 13:00:00,469.06,471.62,465.02,465.46,6684.0,469.06,471.62,465.02,465.46,6684.0
2022-03-04 13:30:00,465.93,468.0,463.81,463.81,14922.0,465.93,468.0,463.81,463.81,14922.0
2022-03-04 14:00:00,464.17,464.35,461.39,462.21,10349.0,464.17,464.35,461.39,462.21,10349.0
2022-03-04 14:30:00,462.42,463.38,459.6,459.67,41133.0,462.42,463.38,459.6,459.67,41133.0
2022-03-04 15:00:00,459.75,460.22,456.21,457.77,43352.0,459.75,460.22,456.21,457.77,43352.0
2022-03-04 15:30:00,457.77,459.7,451.41,458.65,141130.0,457.77,459.7,451.41,458.65,141130.0
2022-03-07 09:30:00,466.21,468.24,451.63,452.58,41262.0,466.21,468.24,451.63,452.58,41262.0
2022-03-07 10:00:00,452.14,452.15,436.86,439.01,57692.0,452.14,452.15,436.86,439.01,57692.0
2022-03-07 10:30:00,438.99,441.17,430.09,431.03,41028.0,438.99,441.17,430.09,431.03,41028.0
2022-03-07 11:00:00,430.74,437.28,430.74,435.15,35859.0,430.74,437.28,430.74,435.15,35859.0
2022-03-07 11:30:00,434.5,435.79,431.04,431.06,29769.0,434.5,435.79,431.04,431.06,29769.0
2022-03-07 12:00:00,430.8,431.73,428.0,431.07,40173.0,430.8,431.73,428.0,431.07,40173.0
2022-03-07 12:30:00,431.17,436.1,429.13,430.86,35184.0,431.17,436.1,429.13,430.86,35184.0
2022-03-07 13:00:00,431.56,432.41,427.57,428.77,29787.0,431.56,432.41,427.57,428.77,29787.0
2022-03-07 13:30:00,428.35,431.93,423.41,424.53,35265.0,428.35,431.93,423.41,424.53,35265.0
2022-03-07 14:00:00,423.86,425.2,421.28,422.01,60941.0,423.86,425.2,421.28,422.01,60941.0
2022-03-07 14:30:00,422.01,422.5,414.0,415.06,55253.0,422.01,422.5,414.0,415.06,55253.0
2022-03-07 15:00:00,415.36,416.58,413.27,415.99,143431.0,415.36,416.58,413.27,415.99,143431.0
2022-03-07 15:30:00,415.46,415.8,409.35,412.71,142365.0,415.46,415.8,409.35,412.71,142365.0
2022-03-08 09:30:00,410.94,417.09,402.8,407.78,88604.0,410.94,417.09,402.8,407.78,88604.0
2022-03-08 10:00:00,407.11,411.94,398.7,406.88,53026.0,407.11,411.94,398.7,406.88,53026.0
2022-03-08 10:30:00,406.73,415.84,402.02,414.66,37850.0,406.73,415.84,402.02,414.66,37850.0
2022-03-08 11:00:00,415.58,421.05,410.61,411.71,41602.0,415.58,421.05,410.61,411.71,41602.0
2022-03-08 11:30:00,411.47,411.47,404.61,408.73,24371.0,411.47,411.47,404.61,408.73,24371.0
2022-03-08 12:00:00,408.81,425.0,407.6,416.83,50180.0,408.81,425.0,407.6,416.83,50180.0
2022-03-08 12:30:00,416.09,423.05,414.14,422.82,74866.0,416.09,423.05,414.14,422.82,74866.0
2022-03-08 13:00:00,423.13,430.05,422.36,422.97,38481.0,423.13,430.05,422.36,422.97,38481.0
2022-03-08 13:30:00,422.68,422.87,417.38,417.94,19389.0,422.68,422.87,417.38,417.94,19389.0
2022-03-08 14:00:00,417.9,419.32,413.72,417.79,19061.0,417.9,419.32,413.72,417.79,19061.0
2022-03-08 14:30:00,418.34,420.13,416.26,418.6,19404.0,418.34,420.13,416.26,418.6,19404.0
2022-03-08 15:00:00,418.05,421.34,416.12,416.12,22687.0,418.05,421.34,416.12,416.12,22687.0
2022-03-08 15:30:00,416.0,416.69,412.05,414.72,108863.0,416.0,416.69,412.05,414.72,108863.0
2022-03-09 09:30:00,435.36,444.03,426.56,434.35,25407.0,435.36,444.03,426.56,434.35,25407.0
2022-03-09 10:00:00,436.0,442.88,434.7,442.64,25828.0,436.0,442.88,434.7,442.64,25828.0
2022-03-09 10:30:00,441.79,444.49,436.67,438.09,19981.0,441.79,444.49,436.67,438.09,19981.0
2022-03-09 11:00:00,439.27,439.27,432.98,435.41,19315.0,439.27,439.27,432.98,435.41,19315.0
2022-03-09 11:30:00,434.7,439.82,434.7,439.18,7646.0,434.7,439.82,434.7,439.18,7646.0
2022-03-09 12:00:00,439.84,441.89,438.78,441.21,4486.0,439.84,441.89,438.78,441.21,4486.0
2022-03-09 12:30:00,440.98,446.24,440.3,445.03,9695.0,440.98,446.24,440.3,445.03,9695.0
2022-03-09 13:00:00,444.37,449.43,441.86,449.15,17896.0,444.37,449.43,441.86,449.15,17896.0
2022-03-09 13:30:00,449.07,449.78,446.24,446.24,15881.0,449.07,449.78,446.24,446.24,15881.0
2022-03-09 14:00:00,446.45,448.37,442.86,444.9,7737.0,446.45,448.37,442.86,444.9,7737.0
2022-03-09 14:30:00,445.46,447.01,444.95,445.49,10103.0,445.46,447.01,444.95,445.49,10103.0
2022-03-09 15:00:00,445.8,447.3,442.88,443.75,33492.0,445.8,447.3,442.88,443.75,33492.0
2022-03-09 15:30:00,444.21,444.92,440.42,442.57,80535.0,444.21,444.92,440.42,442.57,80535.0
2022-03-10 09:30:00,433.71,434.99,425.25,434.39,19126.0,433.71,434.99,425.25,434.39,19126.0
2022-03-10 10:00:00,433.94,438.37,427.99,432.77,15903.0,433.94,438.37,427.99,432.77,15903.0
2022-03-10 10:30:00,431.0,432.13,424.9,425.33,9630.0,431.0,432.13,424.9,425.33,9630.0
2022-03-10 11:00:00,425.02,425.68,423.02,425.3,6633.0,425.02,425.68,423.02,425.3,6633.0
2022-03-10 11:30:00,425.33,428.99,424.55,428.99,7451.0,425.33,428.99,424.55,428.99,7451.0
2022-03-10 12:00:00,429.53,432.2,426.8,430.25,2925.0,429.53,432.2,426.8,430.25,2925.0
2022-03-10 12:30:00,430.24,430.35,426.83,428.23,6660.0,430.24,430.35,426.83,428.23,6660.0
2022-03-10 13:00:00,428.57,429.31,427.35,429.31,3675.0,428.57,429.31,427.35,429.31,3675.0
2022-03-10 13:30:00,429.64,434.45,429.54,433.21,9019.0,429.64,434.45,429.54,433.21,9019.0
2022-03-10 14:00:00,433.82,438.29,433.03,435.32,17928.0,433.82,438.29,433.03,435.32,17928.0
2022-03-10 14:30:00,436.0,438.68,434.03,437.92,11982.0,436.0,438.68,434.03,437.92,11982.0
2022-03-10 15:00:00,437.58,438.11,433.79,438.11,11800.0,437.58,438.11,433.79,438.11,11800.0
2022-03-10 15:30:00,437.45,439.36,435.93,436.66,36145.0,437.45,439.36,435.93,436.66,36145.0
2022-03-11 09:30:00,441.59,442.56,424.02,426.87,13807.0,441.59,442.56,424.02,426.87,13807.0
2022-03-11 10:00:00,426.37,428.01,420.45,421.23,18299.0,426.37,428.01,420.45,421.23,18299.0
2022-03-11 10:30:00,421.16,422.5,418.12,418.74,15042.0,421.16,422.5,418.12,418.74,15042.0
2022-03-11 11:00:00,418.3,420.46,415.83,418.29,10130.0,418.3,420.46,415.83,418.29,10130.0
2022-03-11 11:30:00,417.86,418.56,415.5,415.63,13591.0,417.86,418.56,415.5,415.63,13591.0
2022-03-11 12:00:00,415.59,416.64,412.29,412.85,33865.0,415.59,416.64,412.29,412.85,33865.0
2022-03-11 12:30:00,413.48,416.64,412.36,416.64,15628.0,413.48,416.64,412.36,416.64,15628.0
2022-03-11 13:00:00,416.63,422.59,415.86,422.42,16140.0,416.63,422.59,415.86,422.42,16140.0
2022-03-11 13:30:00,421.88,422.81,419.61,420.52,6747.0,421.88,422.81,419.61,420.52,6747.0
2022-03-11 14:00:00,420.26,421.17,418.59,420.39,9781.0,420.26,421.17,418.59,420.39,9781.0
2022-03-11 14:30:00,420.24,420.3,418.62,419.42,9581.0,420.24,420.3,418.62,419.42,9581.0
2022-03-11 15:00:00,419.02,420.31,415.72,417.2,28777.0,419.02,420.31,415.72,417.2,28777.0
2022-03-11 15:30:00,417.09,420.36,414.5,414.52,123078.0,417.09,420.36,414.5,414.52,123078.0
2022-03-14 09:30:00,411.76,419.0,405.4,412.63,17515.0,411.76,419.0,405.4,412.63,17515.0
2022-03-14 10:00:00,411.15,419.57,411.06,417.72,19409.0,411.15,419.57,411.06,417.72,19409.0
2022-03-14 10:30:00,417.05,417.05,409.26,410.78,26849.0,417.05,417.05,409.26,410.78,26849.0
2022-03-14 11:00:00,412.47,412.47,403.5,403.62,13690.0,412.47,412.47,403.5,403.62,13690.0
2022-03-14 11:30:00,402.92,404.44,396.18,397.25,27669.0,402.92,404.44,396.18,397.25,27669.0
2022-03-14 12:00:00,396.83,398.05,395.46,396.84,18034.0,396.83,398.05,395.46,396.84,18034.0
2022-03-14 12:30:00,397.19,397.23,391.1,391.1,16764.0,397.19,397.23,391.1,391.1,16764.0
2022-03-14 13:00:00,391.63,392.02,386.55,387.18,29814.0,391.63,392.02,386.55,387.18,29814.0
2022-03-14 13:30:00,387.76,389.55,383.11,385.32,54745.0,387.76,389.55,383.11,385.32,54745.0
2022-03-14 14:00:00,385.13,386.24,382.71,384.21,30918.0,385.13,386.24,382.71,384.21,30918.0
2022-03-14 14:30:00,383.75,387.02,383.51,384.38,40556.0,383.75,387.02,383.51,384.38,40556.0
2022-03-14 15:00:00,383.9,386.62,383.06,383.24,65870.0,383.9,386.62,383.06,383.24,65870.0
2022-03-14 15:30:00,383.12,386.05,378.88,385.58,112625.0,383.12,386.05,378.88,385.58,112625.0
2022-03-15 09:30:00,386.68,392.86,380.69,386.33,38891.0,386.68,392.86,380.69,386.33,38891.0
2022-03-15 10:00:00,385.36,394.61,381.81,392.17,36201.0,385.36,394.61,381.81,392.17,36201.0
2022-03-15 10:30:00,392.16,396.65,390.27,392.37,61944.0,392.16,396.65,390.27,392.37,61944.0
2022-03-15 11:00:00,392.16,393.45,389.17,391.49,25799.0,392.16,393.45,389.17,391.49,25799.0
2022-03-15 11:30:00,392.02,392.97,384.97,385.98,17293.0,392.02,392.97,384.97,385.98,17293.0
2022-03-15 12:00:00,385.52,388.3,384.17,387.67,17802.0,385.52,388.3,384.17,387.67,17802.0
2022-03-15 12:30:00,388.38,388.58,386.62,388.58,19215.0,388.38,388.58,386.62,388.58,19215.0
2022-03-15 13:00:00,389.21,391.33,388.38,390.15,15344.0,389.21,391.33,388.38,390.15,15344.0
2022-03-15 13:30:00,390.13,395.15,390.13,393.74,22515.0,390.13,395.15,390.13,393.74,22515.0
2022-03-15 14:00:00,393.81,395.49,393.69,394.9,12904.0,393.81,395.49,393.69,394.9,12904.0
2022-03-15 14:30:00,394.45,397.59,394.11,397.21,18334.0,394.45,397.59,394.11,397.21,18334.0
2022-03-15 15:00:00,397.21,402.02,396.79,401.68,25000.0,397.21,402.02,396.79,401.68,25000.0
2022-03-15 15:30:00,401.75,403.96,400.3,403.28,98773.0,401.75,403.96,400.3,403.28,98773.0
2022-03-16 09:30:00,416.91,432.55,414.48,432.55,34870.0,416.91,432.55,414.48,432.55,34870.0
2022-03-16 10:00:00,432.46,446.98,430.01,444.46,32056.0,432.46,446.98,430.01,444.46,32056.0
2022-03-16 10:30:00,443.77,444.81,433.59,434.0,46672.0,443.77,444.81,433.59,434.0,46672.0
2022-03-16 11:00:00,433.59,439.23,433.59,435.41,35037.0,433.59,439.23,433.59,435.41,35037.0
2022-03-16 11:30:00,435.54,437.21,435.03,437.2,19711.0,435.54,437.21,435.03,437.2,19711.0
2022-03-16 12:00:00,437.09,439.6,436.73,436.73,14650.0,437.09,439.6,436.73,436.73,14650.0
2022-03-16 12:30:00,436.94,437.0,428.73,430.91,12383.0,436.94,437.0,428.73,430.91,12383.0
2022-03-16 13:00:00,430.88,432.09,426.58,429.14,16836.0,430.88,432.09,426.58,429.14,16836.0
2022-03-16 13:30:00,429.41,434.38,429.38,434.38,12611.0,429.41,434.38,429.38,434.38,12611.0
2022-03-16 14:00:00,433.91,434.61,422.18,426.78,52242.0,433.91,434.61,422.18,426.78,52242.0
2022-03-16 14:30:00,426.69,442.84,423.49,441.49,30561.0,426.69,442.84,423.49,441.49,30561.0
2022-03-16 15:00:00,440.82,444.6,439.28,444.07,40680.0,440.82,444.6,439.28,444.07,40680.0
2022-03-16 15:30:00,444.06,448.41,441.52,448.16,59309.0,444.06,448.41,441.52,448.16,59309.0
2022-03-17 09:30:00,438.93,459.39,430.64,458.13,37306.0,438.93,459.39,430.64,458.13,37306.0
2022-03-17 10:00:00,458.68,468.24,457.22,457.65,28445.0,458.68,468.24,457.22,457.65,28445.0
2022-03-17 10:30:00,457.65,458.38,451.21,452.46,11606.0,457.65,458.38,451.21,452.46,11606.0
2022-03-17 11:00:00,452.0,457.24,449.1,456.89,10525.0,452.0,457.24,449.1,456.89,10525.0
2022-03-17 11:30:00,457.23,462.07,455.3,458.29,18154.0,457.23,462.07,455.3,458.29,18154.0
2022-03-17 12:00:00,458.83,460.0,455.66,460.0,10946.0,458.83,460.0,455.66,460.0,10946.0
2022-03-17 12:30:00,459.49,462.33,458.95,461.67,6832.0,459.49,462.33,458.95,461.67,6832.0
2022-03-17 13:00:00,461.85,466.1,460.58,465.27,9362.0,461.85,466.1,460.58,465.27,9362.0
2022-03-17 13:30:00,465.27,469.35,464.02,468.33,10821.0,465.27,469.35,464.02,468.33,10821.0
2022-03-17 14:00:00,467.76,470.41,466.44,466.45,18484.0,467.76,470.41,466.44,466.45,18484.0
2022-03-17 14:30:00,466.8,469.87,466.8,469.44,10951.0,466.8,469.87,466.8,469.44,10951.0
2022-03-17 15:00:00,469.4,471.86,464.79,467.92,16546.0,469.4,471.86,464.79,467.92,16546.0
2022-03-17 15:30:00,467.56,469.82,466.02,467.28,46133.0,467.56,469.82,466.02,467.28,46133.0
2022-03-18 09:30:00,464.05,478.7,463.91,478.7,16905.0,464.05,478.7,463.91,478.7,16905.0
2022-03-18 10:00:00,477.79,487.49,477.71,485.03,49710.0,477.79,487.49,477.71,485.03,49710.0
2022-03-18 10:30:00,484.7,485.12,473.49,476.09,48029.0,484.7,485.12,473.49,476.09,48029.0
2022-03-18 11:00:00,475.87,478.92,473.76,475.12,22567.0,475.87,478.92,473.76,475.12,22567.0
2022-03-18 11:30:00,475.65,481.07,475.65,481.06,43982.0,475.65,481.07,475.65,481.06,43982.0
2022-03-18 12:00:00,481.06,484.79,479.97,484.79,10141.0,481.06,484.79,479.97,484.79,10141.0
2022-03-18 12:30:00,485.44,487.91,485.0,487.0,12180.0,485.44,487.91,485.0,487.0,12180.0
2022-03-18 13:00:00,487.56,488.8,486.1,487.73,10164.0,487.56,488.8,486.1,487.73,10164.0
2022-03-18 13:30:00,487.99,489.54,485.55,487.62,21932.0,487.99,489.54,485.55,487.62,21932.0
2022-03-18 14:00:00,487.62,490.68,486.01,489.36,22071.0,487.62,490.68,486.01,489.36,22071.0
2022-03-18 14:30:00,489.92,490.38,487.63,489.77,8572.0,489.92,490.38,487.63,489.77,8572.0
2022-03-18 15:00:00,488.27,490.0,487.78,489.44,10355.0,488.27,490.0,487.78,489.44,10355.0
2022-03-18 15:30:00,490.03,492.55,489.04,491.26,54928.0,490.03,492.55,489.04,491.26,54928.0
2022-03-21 09:30:00,482.64,492.97,470.61,472.0,38202.0,482.64,492.97,470.61,472.0,38202.0
2022-03-21 10:00:00,472.0,474.62,456.28,457.4,64095.0,472.0,474.62,456.28,457.4,64095.0
2022-03-21 10:30:00,456.87,467.96,456.1,467.96,35621.0,456.87,467.96,456.1,467.96,35621.0
2022-03-21 11:00:00,467.14,474.91,466.08,474.91,24485.0,467.14,474.91,466.08,474.91,24485.0
2022-03-21 11:30:00,474.65,475.56,469.54,474.1,41783.0,474.65,475.56,469.54,474.1,41783.0
2022-03-21 12:00:00,474.21,474.99,469.67,473.17,36942.0,474.21,474.99,469.67,473.17,36942.0
2022-03-21 12:30:00,473.5,473.5,460.1,460.48,15804.0,473.5,473.5,460.1,460.48,15804.0
2022-03-21 13:00:00,460.66,462.04,457.11,458.5,16609.0,460.66,462.04,457.11,458.5,16609.0
2022-03-21 13:30:00,458.06,461.17,458.05,461.17,7616.0,458.06,461.17,458.05,461.17,7616.0
2022-03-21 14:00:00,461.24,466.79,460.37,465.72,14933.0,461.24,466.79,460.37,465.72,14933.0
2022-03-21 14:30:00,465.72,465.72,460.08,460.08,8711.0,465.72,465.72,460.08,460.08,8711.0
2022-03-21 15:00:00,460.38,465.23,459.59,465.12,32195.0,460.38,465.23,459.59,465.12,32195.0
2022-03-21 15:30:00,465.13,467.54,460.29,466.87,73047.0,465.13,467.54,460.29,466.87,73047.0
2022-03-22 09:30:00,465.96,478.12,463.89,473.94,21270.0,465.96,478.12,463.89,473.94,21270.0
2022-03-22 10:00:00,474.28,487.5,474.27,484.91,22211.0,474.28,487.5,474.27,484.91,22211.0
2022-03-22 10:30:00,484.89,487.21,483.91,484.98,9733.0,484.89,487.21,483.91,484.98,9733.0
2022-03-22 11:00:00,484.56,492.09,484.12,491.94,16206.0,484.56,492.09,484.12,491.94,16206.0
2022-03-22 11:30:00,492.59,492.81,485.62,485.67,10542.0,492.59,492.81,485.62,485.67,10542.0
2022-03-22 12:00:00,485.61,486.81,482.23,483.98,5598.0,485.61,486.81,482.23,483.98,5598.0
2022-03-22 12:30:00,483.64,485.44,482.14,483.4,4225.0,483.64,485.44,482.14,483.4,4225.0
2022-03-22 13:00:00,483.27,485.32,481.35,483.04,11016.0,483.27,485.32,481.35,483.04,11016.0
2022-03-22 13:30:00,482.95,484.31,482.59,483.09,5628.0,482.95,484.31,482.59,483.09,5628.0
2022-03-22 14:00:00,483.97,486.36,482.53,484.37,11189.0,483.97,486.36,482.53,484.37,11189.0
2022-03-22 14:30:00,484.95,486.76,483.96,486.76,10245.0,484.95,486.76,483.96,486.76,10245.0
2022-03-22 15:00:00,486.8,488.84,483.24,483.24,14001.0,486.8,488.84,483.24,483.24,14001.0
2022-03-22 15:30:00,483.15,484.99,481.05,481.76,38887.0,483.15,484.99,481.05,481.76,38887.0
2022-03-23 09:30:00,474.84,474.84,452.04,452.04,49116.0,474.84,474.84,452.04,452.04,49116.0
2022-03-23 10:00:00,452.09,456.52,447.32,452.28,90122.0,452.09,456.52,447.32,452.28,90122.0
2022-03-23 10:30:00,453.1,464.25,450.62,462.31,44497.0,453.1,464.25,450.62,462.31,44497.0
2022-03-23 11:00:00,464.12,474.4,462.98,469.83,25582.0,464.12,474.4,462.98,469.83,25582.0
2022-03-23 11:30:00,469.84,474.33,468.33,473.3,24619.0,469.84,474.33,468.33,473.3,24619.0
2022-03-23 12:00:00,476.65,479.74,473.76,478.26,15968.0,476.65,479.74,473.76,478.26,15968.0
2022-03-23 12:30:00,479.05,479.12,472.32,474.84,12347.0,479.05,479.12,472.32,474.84,12347.0
2022-03-23 13:00:00,474.58,474.58,464.81,465.33,17316.0,474.58,474.58,464.81,465.33,17316.0
2022-03-23 13:30:00,465.33,468.46,464.8,467.31,12790.0,465.33,468.46,464.8,467.31,12790.0
2022-03-23 14:00:00,468.18,468.18,464.59,467.24,6062.0,468.18,468.18,464.59,467.24,6062.0
2022-03-23 14:30:00,466.88,469.0,464.89,465.4,16343.0,466.88,469.0,464.89,465.4,16343.0
2022-03-23 15:00:00,466.2,467.49,463.46,466.17,7180.0,466.2,467.49,463.46,466.17,7180.0
2022-03-23 15:30:00,466.71,467.73,462.78,462.87,56748.0,466.71,467.73,462.78,462.87,56748.0
2022-03-24 09:30:00,466.77,467.1,453.15,457.32,35699.0,466.77,467.1,453.15,457.32,35699.0
2022-03-24 10:00:00,459.85,466.74,452.75,454.85,22285.0,459.85,466.74,452.75,454.85,22285.0
2022-03-24 10:30:00,455.62,462.4,453.87,460.02,14901.0,455.62,462.4,453.87,460.02,14901.0
2022-03-24 11:00:00,460.5,463.79,459.66,462.55,28812.0,460.5,463.79,459.66,462.55,28812.0
2022-03-24 11:30:00,462.09,467.0,462.0,465.36,6678.0,462.09,467.0,462.0,465.36,6678.0
2022-03-24 12:00:00,464.89,469.29,462.01,467.55,7187.0,464.89,469.29,462.01,467.55,7187.0
2022-03-24 12:30:00,467.69,469.3,466.73,467.85,6566.0,467.69,469.3,466.73,467.85,6566.0
2022-03-24 13:00:00,468.22,470.54,467.84,469.74,7784.0,468.22,470.54,467.84,469.74,7784.0
2022-03-24 13:30:00,469.5,470.21,467.84,469.4,4010.0,469.5,470.21,467.84,469.4,4010.0
2022-03-24 14:00:00,469.98,471.22,467.71,469.36,4031.0,469.98,471.22,467.71,469.36,4031.0
2022-03-24 14:30:00,469.1,471.54,468.29,469.95,4206.0,469.1,471.54,468.29,469.95,4206.0
2022-03-24 15:00:00,469.73,470.8,468.29,470.72,4212.0,469.73,470.8,468.29,470.72,4212.0
2022-03-24 15:30:00,470.85,474.9,470.52,474.38,39670.0,470.85,474.9,470.52,474.38,39670.0
2022-03-25 09:30:00,477.87,484.38,461.95,461.95,59304.0,477.87,484.38,461.95,461.95,59304.0
2022-03-25 10:00:00,463.5,468.14,462.17,465.26,20135.0,463.5,468.14,462.17,465.26,20135.0
2022-03-25 10:30:00,464.15,471.31,463.0,465.56,18105.0,464.15,471.31,463.0,465.56,18105.0
2022-03-25 11:00:00,464.87,466.62,459.27,461.22,32883.0,464.87,466.62,459.27,461.22,32883.0
2022-03-25 11:30:00,461.28,464.22,458.79,460.09,66262.0,461.28,464.22,458.79,460.09,66262.0
2022-03-25 12:00:00,459.72,463.31,458.5,459.2,10133.0,459.72,463.31,458.5,459.2,10133.0
2022-03-25 12:30:00,460.02,463.03,458.6,462.67,5917.0,460.02,463.03,458.6,462.67,5917.0
2022-03-25 13:00:00,462.66,465.35,461.14,461.14,4815.0,462.66,465.35,461.14,461.14,4815.0
2022-03-25 13:30:00,461.76,465.37,461.76,464.37,3636.0,461.76,465.37,461.76,464.37,3636.0
2022-03-25 14:00:00,464.22,465.15,462.92,464.61,4360.0,464.22,465.15,462.92,464.61,4360.0
2022-03-25 14:30:00,465.15,466.01,464.47,465.08,4500.0,465.15,466.01,464.47,465.08,4500.0
2022-03-25 15:00:00,464.88,465.33,458.13,458.45,10623.0,464.88,465.33,458.13,458.45,10623.0
2022-03-25 15:30:00,458.08,464.81,455.81,463.85,55374.0,458.08,464.81,455.81,463.85,55374.0
2022-03-28 09:30:00,465.0,485.0,465.0,479.88,24960.0,465.0,485.0,465.0,479.88,24960.0
2022-03-28 10:00:00,480.55,481.24,467.79,469.53,21036.0,480.55,481.24,467.79,469.53,21036.0
2022-03-28 10:30:00,469.92,476.8,469.92,475.41,10374.0,469.92,476.8,469.92,475.41,10374.0
2022-03-28 11:00:00,474.94,476.71,471.66,476.28,35697.0,474.94,476.71,471.66,476.28,35697.0
2022-03-28 11:30:00,474.86,475.25,469.14,471.7,14855.0,474.86,475.25,469.14,471.7,14855.0
2022-03-28 12:00:00,471.24,472.5,466.22,468.46,7775.0,471.24,472.5,466.22,468.46,7775.0
2022-03-28 12:30:00,469.18,471.09,467.83,471.08,4237.0,469.18,471.09,467.83,471.08,4237.0
2022-03-28 13:00:00,470.66,475.41,470.36,474.52,25479.0,470.66,475.41,470.36,474.52,25479.0
2022-03-28 13:30:00,475.0,479.83,475.0,479.83,10241.0,475.0,479.83,475.0,479.83,10241.0
2022-03-28 14:00:00,479.73,480.29,476.73,478.71,5111.0,479.73,480.29,476.73,478.71,5111.0
2022-03-28 14:30:00,479.22,482.61,478.28,482.61,9944.0,479.22,482.61,478.28,482.61,9944.0
2022-03-28 15:00:00,484.0,489.74,483.27,489.46,44407.0,484.0,489.74,483.27,489.46,44407.0
2022-03-28 15:30:00,489.84,492.5,487.86,492.27,147863.0,489.84,492.5,487.86,492.27,147863.0
2022-03-29 09:30:00,503.71,523.24,503.14,513.43,82651.0,503.71,523.24,503.14,513.43,82651.0
2022-03-29 10:00:00,513.91,515.99,497.46,505.33,50697.0,513.91,515.99,497.46,505.33,50697.0
2022-03-29 10:30:00,505.93,511.34,499.34,508.49,29021.0,505.93,511.34,499.34,508.49,29021.0
2022-03-29 11:00:00,508.51,508.75,504.62,506.05,13691.0,508.51,508.75,504.62,506.05,13691.0
2022-03-29 11:30:00,506.06,510.99,502.86,510.11,12447.0,506.06,510.99,502.86,510.11,12447.0
2022-03-29 12:00:00,509.61,513.12,507.94,511.09,12364.0,509.61,513.12,507.94,511.09,12364.0
2022-03-29 12:30:00,510.57,511.56,505.81,511.56,13770.0,510.57,511.56,505.81,511.56,13770.0
2022-03-29 13:00:00,511.9,515.69,510.68,515.28,9050.0,511.9,515.69,510.68,515.28,9050.0
2022-03-29 13:30:00,515.99,521.55,514.72,521.55,12733.0,515.99,521.55,514.72,521.55,12733.0
2022-03-29 14:00:00,520.59,521.12,518.38,519.41,17836.0,520.59,521.12,518.38,519.41,17836.0
2022-03-29 14:30:00,519.12,526.38,517.87,526.1,23025.0,519.12,526.38,517.87,526.1,23025.0
2022-03-29 15:00:00,526.24,526.24,521.72,525.04,20828.0,526.24,526.24,521.72,525.04,20828.0
2022-03-29 15:30:00,524.94,527.06,518.57,521.41,87925.0,524.94,527.06,518.57,521.41,87925.0
2022-03-30 09:30:00,512.54,515.35,502.9,512.58,15889.0,512.54,515.35,502.9,512.58,15889.0
2022-03-30 10:00:00,511.23,517.94,505.43,516.78,15506.0,511.23,517.94,505.43,516.78,15506.0
2022-03-30 10:30:00,516.61,518.28,510.22,510.75,14552.0,516.61,518.28,510.22,510.75,14552.0
2022-03-30 11:00:00,511.58,513.7,507.78,509.24,15252.0,511.58,513.7,507.78,509.24,15252.0
2022-03-30 11:30:00,511.45,515.28,511.44,513.6,6078.0,511.45,515.28,511.44,513.6,6078.0
2022-03-30 12:00:00,512.04,514.58,512.04,514.58,2700.0,512.04,514.58,512.04,514.58,2700.0
2022-03-30 12:30:00,513.2,517.98,512.74,517.98,7424.0,513.2,517.98,512.74,517.98,7424.0
2022-03-30 13:00:00,517.38,519.88,516.26,518.14,10863.0,517.38,519.88,516.26,518.14,10863.0
2022-03-30 13:30:00,518.4,520.57,514.43,514.43,10697.0,518.4,520.57,514.43,514.43,10697.0
2022-03-30 14:00:00,513.72,515.03,509.12,509.44,7007.0,513.72,515.03,509.12,509.44,7007.0
2022-03-30 14:30:00,509.01,511.86,508.88,509.08,10126.0,509.01,511.86,508.88,509.08,10126.0
2022-03-30 15:00:00,509.14,509.22,503.16,505.52,17046.0,509.14,509.22,503.16,505.52,17046.0
2022-03-30 15:30:00,504.69,507.17,500.6,505.76,75639.0,504.69,507.17,500.6,505.76,75639.0
2022-03-31 09:30:00,506.0,507.46,485.16,495.44,50789.0,506.0,507.46,485.16,495.44,50789.0
2022-03-31 10:00:00,492.91,498.49,488.77,491.87,34354.0,492.91,498.49,488.77,491.87,34354.0
2022-03-31 10:30:00,491.96,496.77,490.87,494.65,17551.0,491.96,496.77,490.87,494.65,17551.0
2022-03-31 11:00:00,494.65,495.48,492.49,494.85,7118.0,494.65,495.48,492.49,494.85,7118.0
2022-03-31 11:30:00,494.1,496.66,491.47,492.03,9694.0,494.1,496.66,491.47,492.03,9694.0
2022-03-31 12:00:00,491.58,493.12,483.41,484.96,18983.0,491.58,493.12,483.41,484.96,18983.0
2022-03-31 12:30:00,484.97,485.33,481.75,482.92,9393.0,484.97,485.33,481.75,482.92,9393.0
2022-03-31 13:00:00,483.18,483.89,480.82,483.6,10437.0,483.18,483.89,480.82,483.6,10437.0
2022-03-31 13:30:00,484.16,487.02,483.81,485.7,14410.0,484.16,487.02,483.81,485.7,14410.0
2022-03-31 14:00:00,486.67,486.67,483.18,484.67,9933.0,486.67,486.67,483.18,484.67,9933.0
2022-03-31 14:30:00,483.62,486.72,483.22,483.79,14332.0,483.62,486.72,483.22,483.79,14332.0
2022-03-31 15:00:00,484.36,486.67,476.46,477.34,32015.0,484.36,486.67,476.46,477.34,32015.0
2022-03-31 15:30:00,477.35,479.08,473.3,474.86,92853.0,477.35,479.08,473.3,474.86,92853.0
2022-04-01 09:30:00,477.24,486.2,477.1,482.78,28548.0,477.24,486.2,477.1,482.78,28548.0
2022-04-01 10:00:00,484.46,489.82,482.75,484.55,18553.0,484.46,489.82,482.75,484.55,18553.0
2022-04-01 10:30:00,485.67,497.23,485.08,494.24,36987.0,485.67,497.23,485.08,494.24,36987.0
2022-04-01 11:00:00,494.44,497.66,493.83,495.77,11958.0,494.44,497.66,493.83,495.77,11958.0
2022-04-01 11:30:00,496.23,496.23,486.97,487.92,29682.0,496.23,496.23,486.97,487.92,29682.0
2022-04-01 12:00:00,487.55,490.77,486.96,490.52,8726.0,487.55,490.77,486.96,490.52,8726.0
2022-04-01 12:30:00,489.28,489.35,485.49,486.4,33872.0,489.28,489.35,485.49,486.4,33872.0
2022-04-01 13:00:00,485.77,487.98,484.17,486.0,11286.0,485.77,487.98,484.17,486.0,11286.0
2022-04-01 13:30:00,485.82,490.73,485.78,487.36,6998.0,485.82,490.73,485.78,487.36,6998.0
2022-04-01 14:00:00,487.97,489.87,486.54,488.19,5036.0,487.97,489.87,486.54,488.19,5036.0
2022-04-01 14:30:00,488.38,492.58,488.37,491.43,11319.0,488.38,492.58,488.37,491.43,11319.0
2022-04-01 15:00:00,491.63,492.54,486.95,487.55,14514.0,491.63,492.54,486.95,487.55,14514.0
2022-04-01 15:30:00,488.11,491.19,486.93,490.86,72106.0,488.11,491.19,486.93,490.86,72106.0
2022-04-04 09:30:00,494.08,514.34,490.94,510.33,85978.0,494.08,514.34,490.94,510.33,85978.0
2022-04-04 10:00:00,511.21,513.0,502.89,502.89,15909.0,511.21,513.0,502.89,502.89,15909.0
2022-04-04 10:30:00,501.12,511.0,501.12,510.05,28555.0,501.12,511.0,501.12,510.05,28555.0
2022-04-04 11:00:00,509.54,511.02,501.2,501.21,16427.0,509.54,511.02,501.2,501.21,16427.0
2022-04-04 11:30:00,501.23,507.39,500.94,506.8,12934.0,501.23,507.39,500.94,506.8,12934.0
2022-04-04 12:00:00,507.42,509.1,506.46,508.04,3511.0,507.42,509.1,506.46,508.04,3511.0
2022-04-04 12:30:00,508.52,509.3,506.06,506.89,7488.0,508.52,509.3,506.06,506.89,7488.0
2022-04-04 13:00:00,507.68,507.68,501.54,502.18,3136.0,507.68,507.68,501.54,502.18,3136.0
2022-04-04 13:30:00,501.55,503.18,500.75,502.78,4704.0,501.55,503.18,500.75,502.78,4704.0
2022-04-04 14:00:00,502.44,502.77,498.95,502.77,6588.0,502.44,502.77,498.95,502.77,6588.0
2022-04-04 14:30:00,502.01,504.11,502.01,502.21,7625.0,502.01,504.11,502.01,502.21,7625.0
2022-04-04 15:00:00,502.17,503.27,501.17,503.23,8090.0,502.17,503.27,501.17,503.23,8090.0
2022-04-04 15:30:00,503.05,504.42,501.43,504.0,53261.0,503.05,504.42,501.43,504.0,53261.0
2022-04-05 09:30:00,503.75,503.75,484.88,488.24,43954.0,503.75,503.75,484.88,488.24,43954.0
2022-04-05 10:00:00,488.19,491.76,478.28,482.21,35123.0,488.19,491.76,478.28,482.21,35123.0
2022-04-05 10:30:00,482.68,485.05,477.97,485.05,17925.0,482.68,485.05,477.97,485.05,17925.0
2022-04-05 11:00:00,486.0,488.51,483.26,484.04,16437.0,486.0,488.51,483.26,484.04,16437.0
2022-04-05 11:30:00,483.74,483.74,473.7,474.17,60091.0,483.74,483.74,473.7,474.17,60091.0
2022-04-05 12:00:00,474.0,475.67,467.56,467.74,11571.0,474.0,475.67,467.56,467.74,11571.0
2022-04-05 12:30:00,467.58,472.9,467.4,470.82,10670.0,467.58,472.9,467.4,470.82,10670.0
2022-04-05 13:00:00,471.38,473.9,470.76,473.08,14094.0,471.38,473.9,470.76,473.08,14094.0
2022-04-05 13:30:00,473.04,473.04,468.42,470.13,6825.0,473.04,473.04,468.42,470.13,6825.0
2022-04-05 14:00:00,470.74,473.64,469.09,473.03,10290.0,470.74,473.64,469.09,473.03,10290.0
2022-04-05 14:30:00,473.11,476.79,472.84,474.13,9260.0,473.11,476.79,472.84,474.13,9260.0
2022-04-05 15:00:00,473.72,475.25,471.93,473.16,9403.0,473.72,475.25,471.93,473.16,9403.0
2022-04-05 15:30:00,472.81,476.77,472.4,475.83,49240.0,472.81,476.77,472.4,475.83,49240.0
2022-04-06 09:30:00,465.0,469.16,447.26,448.71,56384.0,465.0,469.16,447.26,448.71,56384.0
2022-04-06 10:00:00,447.61,450.61,443.22,444.25,35982.0,447.61,450.61,443.22,444.25,35982.0
2022-04-06 10:30:00,445.01,449.02,441.34,445.64,37298.0,445.01,449.02,441.34,445.64,37298.0
2022-04-06 11:00:00,444.35,446.5,442.54,444.05,19883.0,444.35,446.5,442.54,444.05,19883.0
2022-04-06 11:30:00,443.47,448.1,442.12,444.96,35667.0,443.47,448.1,442.12,444.96,35667.0
2022-04-06 12:00:00,444.69,444.77,440.0,441.47,10067.0,444.69,444.77,440.0,441.47,10067.0
2022-04-06 12:30:00,441.06,444.73,440.85,443.83,9218.0,441.06,444.73,440.85,443.83,9218.0
2022-04-06 13:00:00,443.89,452.17,443.89,449.34,5487.0,443.89,452.17,443.89,449.34,5487.0
2022-04-06 13:30:00,448.93,452.77,447.22,448.92,15281.0,448.93,452.77,447.22,448.92,15281.0
2022-04-06 14:00:00,448.62,453.67,442.26,447.97,23939.0,448.62,453.67,442.26,447.97,23939.0
2022-04-06 14:30:00,447.89,458.77,447.89,458.77,24028.0,447.89,458.77,447.89,458.77,24028.0
2022-04-06 15:00:00,458.64,462.03,450.94,451.48,14562.0,458.64,462.03,450.94,451.48,14562.0
2022-04-06 15:30:00,451.52,455.07,448.71,451.69,43648.0,451.52,455.07,448.71,451.69,43648.0
2022-04-07 09:30:00,452.04,466.61,452.04,464.46,30336.0,452.04,466.61,452.04,464.46,30336.0
2022-04-07 10:00:00,461.81,465.23,457.85,462.73,19619.0,461.81,465.23,457.85,462.73,19619.0
2022-04-07 10:30:00,464.02,464.59,452.03,457.67,33798.0,464.02,464.59,452.03,457.67,33798.0
2022-04-07 11:00:00,457.51,461.28,451.76,452.1,17552.0,457.51,461.28,451.76,452.1,17552.0
2022-04-07 11:30:00,452.37,453.64,448.03,449.63,7894.0,452.37,453.64,448.03,449.63,7894.0
2022-04-07 12:00:00,450.43,453.16,448.66,451.67,10588.0,450.43,453.16,448.66,451.67,10588.0
2022-04-07 12:30:00,450.48,451.42,445.18,448.86,10179.0,450.48,451.42,445.18,448.86,10179.0
2022-04-07 13:00:00,449.31,455.36,449.31,454.85,13337.0,449.31,455.36,449.31,454.85,13337.0
2022-04-07 13:30:00,454.34,456.94,450.68,455.39,6708.0,454.34,456.94,450.68,455.39,6708.0
2022-04-07 14:00:00,456.39,457.6,451.36,453.07,10208.0,456.39,457.6,451.36,453.07,10208.0
2022-04-07 14:30:00,453.06,461.94,452.43,461.94,24567.0,453.06,461.94,452.43,461.94,24567.0
2022-04-07 15:00:00,460.66,463.91,460.51,460.51,14565.0,460.66,463.91,460.51,460.51,14565.0
2022-04-07 15:30:00,461.38,462.77,454.03,454.78,46100.0,461.38,462.77,454.03,454.78,46100.0
2022-04-08 09:30:00,443.16,452.84,440.0,442.03,14860.0,443.16,452.84,440.0,442.03,14860.0
2022-04-08 10:00:00,441.96,454.38,440.2,454.38,19199.0,441.96,454.38,440.2,454.38,19199.0
2022-04-08 10:30:00,453.72,455.38,444.8,449.63,20506.0,453.72,455.38,444.8,449.63,20506.0
2022-04-08 11:00:00,450.84,452.77,444.72,445.87,7170.0,450.84,452.77,444.72,445.87,7170.0
2022-04-08 11:30:00,445.69,449.06,442.58,448.54,6248.0,445.69,449.06,442.58,448.54,6248.0
2022-04-08 12:00:00,449.17,449.77,446.1,449.56,5205.0,449.17,449.77,446.1,449.56,5205.0
2022-04-08 12:30:00,448.59,450.93,446.21,450.93,9503.0,448.59,450.93,446.21,450.93,9503.0
2022-04-08 13:00:00,450.29,450.29,442.71,442.71,5974.0,450.29,450.29,442.71,442.71,5974.0
2022-04-08 13:30:00,442.42,445.17,441.0,443.61,7969.0,442.42,445.17,441.0,443.61,7969.0
2022-04-08 14:00:00,442.98,444.56,438.76,438.76,14869.0,442.98,444.56,438.76,438.76,14869.0
2022-04-08 14:30:00,438.98,441.27,437.73,440.69,26126.0,438.98,441.27,437.73,440.69,26126.0
2022-04-08 15:00:00,440.12,442.54,439.26,440.29,12541.0,440.12,442.54,439.26,440.29,12541.0
2022-04-08 15:30:00,440.29,440.85,435.67,438.12,39544.0,440.29,440.85,435.67,438.12,39544.0
2022-04-11 09:30:00,433.74,441.73,420.38,438.53,44523.0,433.74,441.73,420.38,438.53,44523.0
2022-04-11 10:00:00,438.93,444.11,436.34,439.99,53634.0,438.93,444.11,436.34,439.99,53634.0
2022-04-11 10:30:00,440.52,446.03,434.73,434.73,30695.0,440.52,446.03,434.73,434.73,30695.0
2022-04-11 11:00:00,433.46,439.74,432.51,438.39,18215.0,433.46,439.74,432.51,438.39,18215.0
2022-04-11 11:30:00,438.3,444.59,438.3,444.29,23081.0,438.3,444.59,438.3,444.29,23081.0
2022-04-11 12:00:00,444.26,446.14,441.26,442.33,21097.0,444.26,446.14,441.26,442.33,21097.0
2022-04-11 12:30:00,442.35,447.45,441.94,447.43,13151.0,442.35,447.45,441.94,447.43,13151.0
2022-04-11 13:00:00,447.89,451.32,446.93,450.5,19504.0,447.89,451.32,446.93,450.5,19504.0
2022-04-11 13:30:00,450.92,453.31,450.13,453.08,33621.0,450.92,453.31,450.13,453.08,33621.0
2022-04-11 14:00:00,453.69,455.49,449.54,450.09,24138.0,453.69,455.49,449.54,450.09,24138.0
2022-04-11 14:30:00,448.99,456.88,447.93,456.88,47352.0,448.99,456.88,447.93,456.88,47352.0
2022-04-11 15:00:00,456.88,460.0,454.86,456.19,85813.0,456.88,460.0,454.86,456.19,85813.0
2022-04-11 15:30:00,456.19,458.51,452.45,454.57,124644.0,456.19,458.51,452.45,454.57,124644.0
2022-04-12 09:30:00,460.97,476.11,459.68,470.89,33240.0,460.97,476.11,459.68,470.89,33240.0
2022-04-12 10:00:00,470.88,474.51,455.75,457.42,18514.0,470.88,474.51,455.75,457.42,18514.0
2022-04-12 10:30:00,457.41,457.46,451.18,455.51,17240.0,457.41,457.46,451.18,455.51,17240.0
2022-04-12 11:00:00,454.99,462.34,454.83,462.34,8568.0,454.99,462.34,454.83,462.34,8568.0
2022-04-12 11:30:00,462.99,463.21,457.97,458.85,9542.0,462.99,463.21,457.97,458.85,9542.0
2022-04-12 12:00:00,458.34,458.45,453.66,454.39,7207.0,458.34,458.45,453.66,454.39,7207.0
2022-04-12 12:30:00,455.79,458.3,453.91,458.27,15210.0,455.79,458.3,453.91,458.27,15210.0
2022-04-12 13:00:00,457.87,457.87,451.07,451.47,13513.0,457.87,457.87,451.07,451.47,13513.0
2022-04-12 13:30:00,451.28,452.71,447.09,447.59,7200.0,451.28,452.71,447.09,447.59,7200.0
2022-04-12 14:00:00,447.52,449.73,444.76,445.37,14024.0,447.52,449.73,444.76,445.37,14024.0
2022-04-12 14:30:00,444.9,447.84,442.85,445.4,8778.0,444.9,447.84,442.85,445.4,8778.0
2022-04-12 15:00:00,445.39,445.39,441.53,443.39,7613.0,445.39,445.39,441.53,443.39,7613.0
2022-04-12 15:30:00,443.79,447.6,443.23,443.66,56149.0,443.79,447.6,443.23,443.66,56149.0
2022-04-13 09:30:00,447.95,456.05,438.06,452.39,23101.0,447.95,456.05,438.06,452.39,23101.0
2022-04-13 10:00:00,452.31,457.0,446.8,455.55,22558.0,452.31,457.0,446.8,455.55,22558.0
2022-04-13 10:30:00,456.3,458.6,452.03,454.25,13565.0,456.3,458.6,452.03,454.25,13565.0
2022-04-13 11:00:00,454.76,460.5,453.13,460.5,12729.0,454.76,460.5,453.13,460.5,12729.0
2022-04-13 11:30:00,460.39,461.95,456.94,459.01,21116.0,460.39,461.95,456.94,459.01,21116.0
2022-04-13 12:00:00,459.11,461.42,457.23,461.2,6348.0,459.11,461.42,457.23,461.2,6348.0
2022-04-13 12:30:00,461.51,462.43,459.91,462.15,7629.0,461.51,462.43,459.91,462.15,7629.0
2022-04-13 13:00:00,461.83,463.33,460.81,463.33,12557.0,461.83,463.33,460.81,463.33,12557.0
2022-04-13 13:30:00,463.16,464.18,460.46,461.71,11909.0,463.16,464.18,460.46,461.71,11909.0
2022-04-13 14:00:00,461.91,465.52,461.91,464.58,8631.0,461.91,465.52,461.91,464.58,8631.0
2022-04-13 14:30:00,464.79,466.87,464.32,466.68,12064.0,464.79,466.87,464.32,466.68,12064.0
2022-04-13 15:00:00,466.77,470.71,465.33,470.67,37931.0,466.77,470.71,465.33,470.67,37931.0
2022-04-13 15:30:00,470.74,472.12,464.7,465.25,103187.0,470.74,472.12,464.7,465.25,103187.0
2022-04-14 09:30:00,467.01,467.01,457.33,459.8,16819.0,467.01,467.01,457.33,459.8,16819.0
2022-04-14 10:00:00,458.5,462.5,454.66,457.67,12351.0,458.5,462.5,454.66,457.67,12351.0
2022-04-14 10:30:00,455.88,458.9,451.24,454.7,9372.0,455.88,458.9,451.24,454.7,9372.0
2022-04-14 11:00:00,454.07,456.95,446.59,448.77,24631.0,454.07,456.95,446.59,448.77,24631.0
2022-04-14 11:30:00,448.54,448.54,445.02,445.51,15620.0,448.54,448.54,445.02,445.51,15620.0
2022-04-14 12:00:00,445.02,450.13,444.0,446.27,28532.0,445.02,450.13,444.0,446.27,28532.0
2022-04-14 12:30:00,446.16,447.21,444.55,446.37,5100.0,446.16,447.21,444.55,446.37,5100.0
2022-04-14 13:00:00,447.33,449.07,446.0,446.35,5197.0,447.33,449.07,446.0,446.35,5197.0
2022-04-14 13:30:00,446.13,450.39,446.13,449.96,10026.0,446.13,450.39,446.13,449.96,10026.0
2022-04-14 14:00:00,450.07,452.67,449.43,449.52,9699.0,450.07,452.67,449.43,449.52,9699.0
2022-04-14 14:30:00,449.64,449.99,447.69,447.69,11164.0,449.64,449.99,447.69,447.69,11164.0
2022-04-14 15:00:00,447.72,449.91,447.49,447.49,21322.0,447.72,449.91,447.49,447.49,21322.0
2022-04-14 15:30:00,447.41,448.62,445.35,445.47,63230.0,447.41,448.62,445.35,445.47,63230.0
2022-04-18 09:30:00,444.71,444.71,426.42,432.15,24964.0,444.71,444.71,426.42,432.15,24964.0
2022-04-18 10:00:00,432.47,440.37,432.47,436.05,22035.0,432.47,440.37,432.47,436.05,22035.0
2022-04-18 10:30:00,434.28,434.28,428.42,430.82,17108.0,434.28,434.28,428.42,430.82,17108.0
2022-04-18 11:00:00,431.09,431.92,424.49,425.52,12833.0,431.09,431.92,424.49,425.52,12833.0
2022-04-18 11:30:00,425.45,426.27,422.05,423.8,17089.0,425.45,426.27,422.05,423.8,17089.0
2022-04-18 12:00:00,422.29,422.74,419.79,420.05,15186.0,422.29,422.74,419.79,420.05,15186.0
2022-04-18 12:30:00,419.28,424.0,419.28,422.39,11293.0,419.28,424.0,419.28,422.39,11293.0
2022-04-18 13:00:00,423.06,428.66,422.52,428.15,14326.0,423.06,428.66,422.52,428.15,14326.0
2022-04-18 13:30:00,427.76,432.81,426.72,431.64,11352.0,427.76,432.81,426.72,431.64,11352.0
2022-04-18 14:00:00,431.22,434.03,431.07,433.25,3226.0,431.22,434.03,431.07,433.25,3226.0
2022-04-18 14:30:00,433.83,434.01,429.8,430.05,6806.0,433.83,434.01,429.8,430.05,6806.0
2022-04-18 15:00:00,430.11,430.22,428.01,429.01,5788.0,430.11,430.22,428.01,429.01,5788.0
2022-04-18 15:30:00,428.42,434.5,427.23,433.84,47124.0,428.42,434.5,427.23,433.84,47124.0
2022-04-19 09:30:00,435.91,442.11,427.55,442.11,17672.0,435.91,442.11,427.55,442.11,17672.0
2022-04-19 10:00:00,441.92,443.83,439.86,441.49,12236.0,441.92,443.83,439.86,441.49,12236.0
2022-04-19 10:30:00,442.0,449.09,441.99,448.09,18604.0,442.0,449.09,441.99,448.09,18604.0
2022-04-19 11:00:00,447.61,458.31,445.76,458.09,31099.0,447.61,458.31,445.76,458.09,31099.0
2022-04-19 11:30:00,457.96,463.29,457.05,461.72,53503.0,457.96,463.29,457.05,461.72,53503.0
2022-04-19 12:00:00,461.72,463.9,461.4,461.91,29884.0,461.72,463.9,461.4,461.91,29884.0
2022-04-19 12:30:00,461.91,463.2,459.96,462.66,11787.0,461.91,463.2,459.96,462.66,11787.0
2022-04-19 13:00:00,463.27,463.64,459.08,459.08,7956.0,463.27,463.64,459.08,459.08,7956.0
2022-04-19 13:30:00,458.45,458.68,457.04,457.75,15968.0,458.45,458.68,457.04,457.75,15968.0
2022-04-19 14:00:00,457.69,461.02,456.26,457.59,52374.0,457.69,461.02,456.26,457.59,52374.0
2022-04-19 14:30:00,458.25,458.7,454.56,455.15,14397.0,458.25,458.7,454.56,455.15,14397.0
2022-04-19 15:00:00,455.24,458.13,452.61,457.15,20641.0,455.24,458.13,452.61,457.15,20641.0
2022-04-19 15:30:00,457.12,458.4,454.56,454.88,58612.0,457.12,458.4,454.56,454.88,58612.0
2022-04-20 09:30:00,459.36,459.36,439.23,439.27,22304.0,459.36,459.36,439.23,439.27,22304.0
2022-04-20 10:00:00,439.08,441.69,436.08,437.93,16857.0,439.08,441.69,436.08,437.93,16857.0
2022-04-20 10:30:00,436.07,444.0,435.69,441.19,14250.0,436.07,444.0,435.69,441.19,14250.0
2022-04-20 11:00:00,442.43,443.36,436.59,439.02,12141.0,442.43,443.36,436.59,439.02,12141.0
2022-04-20 11:30:00,439.02,439.97,434.11,434.6,7090.0,439.02,439.97,434.11,434.6,7090.0
2022-04-20 12:00:00,433.91,434.53,428.78,431.53,11290.0,433.91,434.53,428.78,431.53,11290.0
2022-04-20 12:30:00,433.54,436.25,433.53,434.0,14972.0,433.54,436.25,433.53,434.0,14972.0
2022-04-20 13:00:00,434.24,435.81,433.0,434.55,48202.0,434.24,435.81,433.0,434.55,48202.0
2022-04-20 13:30:00,434.94,435.42,429.34,430.29,37889.0,434.94,435.42,429.34,430.29,37889.0
2022-04-20 14:00:00,430.98,431.81,429.07,431.81,20968.0,430.98,431.81,429.07,431.81,20968.0
2022-04-20 14:30:00,431.96,432.09,426.8,427.31,9071.0,431.96,432.09,426.8,427.31,9071.0
2022-04-20 15:00:00,428.53,430.72,428.45,429.03,15101.0,428.53,430.72,428.45,429.03,15101.0
2022-04-20 15:30:00,428.27,431.23,425.76,426.22,91365.0,428.27,431.23,425.76,426.22,91365.0
2022-04-21 09:30:00,435.0,448.37,430.86,430.86,37028.0,435.0,448.37,430.86,430.86,37028.0
2022-04-21 10:00:00,430.74,433.95,424.21,429.75,22558.0,430.74,433.95,424.21,429.75,22558.0
2022-04-21 10:30:00,430.71,434.81,418.82,421.28,16276.0,430.71,434.81,418.82,421.28,16276.0
2022-04-21 11:00:00,420.98,426.11,420.69,421.66,9465.0,420.98,426.11,420.69,421.66,9465.0
2022-04-21 11:30:00,421.51,422.97,414.88,415.44,11623.0,421.51,422.97,414.88,415.44,11623.0
2022-04-21 12:00:00,415.64,418.51,412.79,412.79,33294.0,415.64,418.51,412.79,412.79,33294.0
2022-04-21 12:30:00,413.47,416.0,412.83,412.92,12592.0,413.47,416.0,412.83,412.92,12592.0
2022-04-21 13:00:00,412.83,420.91,411.42,419.62,14911.0,412.83,420.91,411.42,419.62,14911.0
2022-04-21 13:30:00,420.0,420.37,411.76,412.69,10797.0,420.0,420.37,411.76,412.69,10797.0
2022-04-21 14:00:00,412.32,412.33,406.31,407.62,15214.0,412.32,412.33,406.31,407.62,15214.0
2022-04-21 14:30:00,406.81,409.44,402.19,403.97,75288.0,406.81,409.44,402.19,403.97,75288.0
2022-04-21 15:00:00,403.83,405.38,402.1,404.7,16675.0,403.83,405.38,402.1,404.7,16675.0
2022-04-21 15:30:00,404.34,406.99,400.57,404.44,96661.0,404.34,406.99,400.57,404.44,96661.0
2022-04-22 09:30:00,407.32,415.09,405.01,410.4,29730.0,407.32,415.09,405.01,410.4,29730.0
2022-04-22 10:00:00,409.79,414.09,403.54,405.82,18388.0,409.79,414.09,403.54,405.82,18388.0
2022-04-22 10:30:00,405.83,408.88,404.69,405.0,16674.0,405.83,408.88,404.69,405.0,16674.0
2022-04-22 11:00:00,405.0,409.55,403.02,406.26,9251.0,405.0,409.55,403.02,406.26,9251.0
2022-04-22 11:30:00,405.7,405.7,402.16,403.19,12385.0,405.7,405.7,402.16,403.19,12385.0
2022-04-22 12:00:00,402.6,403.64,401.22,403.53,15699.0,402.6,403.64,401.22,403.53,15699.0
2022-04-22 12:30:00,403.5,404.18,396.89,397.6,17880.0,403.5,404.18,396.89,397.6,17880.0
2022-04-22 13:00:00,397.69,399.0,396.18,396.52,11263.0,397.69,399.0,396.18,396.52,11263.0
2022-04-22 13:30:00,397.05,397.06,392.53,392.53,9800.0,397.05,397.06,392.53,392.53,9800.0
2022-04-22 14:00:00,393.18,398.8,393.01,396.08,12880.0,393.18,398.8,393.01,396.08,12880.0
2022-04-22 14:30:00,396.06,396.15,392.7,393.95,14291.0,396.06,396.15,392.7,393.95,14291.0
2022-04-22 15:00:00,394.45,400.0,392.78,399.5,14499.0,394.45,400.0,392.78,399.5,14499.0
2022-04-22 15:30:00,399.5,403.79,395.67,396.28,67707.0,399.5,403.79,395.67,396.28,67707.0
2022-04-25 09:30:00,390.0,401.4,390.0,395.58,30501.0,390.0,401.4,390.0,395.58,30501.0
2022-04-25 10:00:00,396.19,406.88,395.68,406.0,50263.0,396.19,406.88,395.68,406.0,50263.0
2022-04-25 10:30:00,406.36,409.21,399.34,401.11,38972.0,406.36,409.21,399.34,401.11,38972.0
2022-04-25 11:00:00,401.29,403.27,396.0,399.87,29994.0,401.29,403.27,396.0,399.87,29994.0
2022-04-25 11:30:00,400.69,402.86,399.54,399.84,24069.0,400.69,402.86,399.54,399.84,24069.0
2022-04-25 12:00:00,399.17,403.84,397.46,400.58,28360.0,399.17,403.84,397.46,400.58,28360.0
2022-04-25 12:30:00,400.71,403.29,399.09,400.78,24965.0,400.71,403.29,399.09,400.78,24965.0
2022-04-25 13:00:00,399.7,402.32,397.33,400.48,15006.0,399.7,402.32,397.33,400.48,15006.0
2022-04-25 13:30:00,400.63,401.27,398.19,398.62,11390.0,400.63,401.27,398.19,398.62,11390.0
2022-04-25 14:00:00,399.39,402.9,396.76,402.05,16927.0,399.39,402.9,396.76,402.05,16927.0
2022-04-25 14:30:00,402.3,403.35,399.1,399.63,23859.0,402.3,403.35,399.1,399.63,23859.0
2022-04-25 15:00:00,399.26,401.41,395.24,399.21,44522.0,399.26,401.41,395.24,399.21,44522.0
2022-04-25 15:30:00,399.24,401.41,397.1,401.31,130562.0,399.24,401.41,397.1,401.31,130562.0
2022-04-26 09:30:00,396.32,396.52,372.32,373.37,40150.0,396.32,396.52,372.32,373.37,40150.0
2022-04-26 10:00:00,373.83,382.3,368.97,378.41,60346.0,373.83,382.3,368.97,378.41,60346.0
2022-04-26 10:30:00,379.05,383.36,376.69,381.54,35985.0,379.05,383.36,376.69,381.54,35985.0
2022-04-26 11:00:00,380.42,386.34,377.29,384.53,29332.0,380.42,386.34,377.29,384.53,29332.0
2022-04-26 11:30:00,384.72,387.24,380.77,381.85,15213.0,384.72,387.24,380.77,381.85,15213.0
2022-04-26 12:00:00,382.78,386.76,382.78,385.34,13091.0,382.78,386.76,382.78,385.34,13091.0
2022-04-26 12:30:00,385.66,388.39,383.9,387.53,12743.0,385.66,388.39,383.9,387.53,12743.0
2022-04-26 13:00:00,386.25,386.25,381.22,381.5,10894.0,386.25,386.25,381.22,381.5,10894.0
2022-04-26 13:30:00,381.58,382.53,378.59,379.46,38308.0,381.58,382.53,378.59,379.46,38308.0
2022-04-26 14:00:00,379.34,382.18,377.29,381.42,55907.0,379.34,382.18,377.29,381.42,55907.0
2022-04-26 14:30:00,381.03,383.5,379.49,381.57,27459.0,381.03,383.5,379.49,381.57,27459.0
2022-04-26 15:00:00,381.41,382.06,375.86,375.94,21904.0,381.41,382.06,375.86,375.94,21904.0
2022-04-26 15:30:00,375.78,376.79,372.79,374.51,80303.0,375.78,376.79,372.79,374.51,80303.0
2022-04-27 09:30:00,374.57,386.99,374.57,384.19,29234.0,374.57,386.99,374.57,384.19,29234.0
2022-04-27 10:00:00,383.71,385.36,371.79,373.52,45386.0,383.71,385.36,371.79,373.52,45386.0
2022-04-27 10:30:00,373.93,381.82,373.09,377.75,23896.0,373.93,381.82,373.09,377.75,23896.0
2022-04-27 11:00:00,378.29,384.97,375.47,378.84,59166.0,378.29,384.97,375.47,378.84,59166.0
2022-04-27 11:30:00,378.72,379.49,372.61,374.03,36724.0,378.72,379.49,372.61,374.03,36724.0
2022-04-27 12:00:00,374.03,381.62,372.27,381.53,17132.0,374.03,381.62,372.27,381.53,17132.0
2022-04-27 12:30:00,381.1,382.46,380.0,381.41,8980.0,381.1,382.46,380.0,381.41,8980.0
2022-04-27 13:00:00,380.88,381.95,376.89,381.13,16766.0,380.88,381.95,376.89,381.13,16766.0
2022-04-27 13:30:00,380.6,381.37,378.39,381.06,9232.0,380.6,381.37,378.39,381.06,9232.0
2022-04-27 14:00:00,381.0,381.69,379.08,379.08,12553.0,381.0,381.69,379.08,379.08,12553.0
2022-04-27 14:30:00,379.77,381.82,375.09,375.09,16203.0,379.77,381.82,375.09,375.09,16203.0
2022-04-27 15:00:00,374.78,376.62,371.57,372.58,20512.0,374.78,376.62,371.57,372.58,20512.0
2022-04-27 15:30:00,372.19,374.0,367.1,369.23,139189.0,372.19,374.0,367.1,369.23,139189.0
2022-04-28 09:30:00,387.25,397.76,375.83,383.0,84184.0,387.25,397.76,375.83,383.0,84184.0
2022-04-28 10:00:00,382.33,384.53,372.69,374.02,19671.0,382.33,384.53,372.69,374.02,19671.0
2022-04-28 10:30:00,374.22,376.93,370.89,376.38,21358.0,374.22,376.93,370.89,376.38,21358.0
2022-04-28 11:00:00,376.35,381.73,375.8,381.25,26585.0,376.35,381.73,375.8,381.25,26585.0
2022-04-28 11:30:00,381.25,383.65,373.41,374.23,24178.0,381.25,383.65,373.41,374.23,24178.0
2022-04-28 12:00:00,374.82,378.73,373.85,378.13,25091.0,374.82,378.73,373.85,378.13,25091.0
2022-04-28 12:30:00,378.34,389.41,378.28,389.25,25482.0,378.34,389.41,378.28,389.25,25482.0
2022-04-28 13:00:00,389.63,399.34,389.16,398.27,52145.0,389.63,399.34,389.16,398.27,52145.0
2022-04-28 13:30:00,397.13,398.09,394.55,396.92,30484.0,397.13,398.09,394.55,396.92,30484.0
2022-04-28 14:00:00,397.24,401.34,396.29,400.46,23084.0,397.24,401.34,396.29,400.46,23084.0
2022-04-28 14:30:00,399.98,401.37,398.7,399.77,18742.0,399.98,401.37,398.7,399.77,18742.0
2022-04-28 15:00:00,400.04,403.31,398.79,401.61,35631.0,400.04,403.31,398.79,401.61,35631.0
2022-04-28 15:30:00,401.8,401.82,397.12,398.34,62300.0,401.8,401.82,397.12,398.34,62300.0
2022-04-29 09:30:00,393.94,412.01,393.33,412.0,24303.0,393.94,412.01,393.33,412.0,24303.0
2022-04-29 10:00:00,410.33,412.44,395.79,398.01,28814.0,410.33,412.44,395.79,398.01,28814.0
2022-04-29 10:30:00,398.16,400.47,396.39,399.23,9150.0,398.16,400.47,396.39,399.23,9150.0
2022-04-29 11:00:00,398.93,402.06,397.4,399.98,12202.0,398.93,402.06,397.4,399.98,12202.0
2022-04-29 11:30:00,399.87,402.07,394.98,395.19,20878.0,399.87,402.07,394.98,395.19,20878.0
2022-04-29 12:00:00,394.63,394.72,390.96,393.35,11574.0,394.63,394.72,390.96,393.35,11574.0
2022-04-29 12:30:00,393.35,394.63,392.64,393.71,16976.0,393.35,394.63,392.64,393.71,16976.0
2022-04-29 13:00:00,393.78,395.44,392.59,394.5,12822.0,393.78,395.44,392.59,394.5,12822.0
2022-04-29 13:30:00,395.11,396.04,389.02,389.47,8745.0,395.11,396.04,389.02,389.47,8745.0
2022-04-29 14:00:00,389.25,389.6,386.33,388.0,10869.0,389.25,389.6,386.33,388.0,10869.0
2022-04-29 14:30:00,387.55,389.22,386.24,387.56,13596.0,387.55,389.22,386.24,387.56,13596.0
2022-04-29 15:00:00,387.24,388.19,384.93,385.59,14111.0,387.24,388.19,384.93,385.59,14111.0
2022-04-29 15:30:00,385.04,385.83,378.0,380.2,78919.0,385.04,385.83,378.0,380.2,78919.0
2022-05-02 09:30:00,375.23,387.62,369.55,385.95,32965.0,375.23,387.62,369.55,385.95,32965.0
2022-05-02 10:00:00,385.96,387.29,376.32,386.28,24242.0,385.96,387.29,376.32,386.28,24242.0
2022-05-02 10:30:00,388.23,390.3,379.71,380.53,24771.0,388.23,390.3,379.71,380.53,24771.0
2022-05-02 11:00:00,380.51,381.71,376.66,380.78,10947.0,380.51,381.71,376.66,380.78,10947.0
2022-05-02 11:30:00,381.78,386.51,381.26,386.51,9021.0,381.78,386.51,381.26,386.51,9021.0
2022-05-02 12:00:00,385.3,388.5,381.59,386.94,6977.0,385.3,388.5,381.59,386.94,6977.0
2022-05-02 12:30:00,387.32,389.12,381.59,381.59,5879.0,387.32,389.12,381.59,381.59,5879.0
2022-05-02 13:00:00,380.98,382.35,378.59,378.94,6307.0,380.98,382.35,378.59,378.94,6307.0
2022-05-02 13:30:00,380.48,381.24,375.95,378.18,6526.0,380.48,381.24,375.95,378.18,6526.0
2022-05-02 14:00:00,378.17,380.98,375.7,378.18,5534.0,378.17,380.98,375.7,378.18,5534.0
2022-05-02 14:30:00,377.81,383.13,377.79,380.17,7898.0,377.81,383.13,377.79,380.17,7898.0
2022-05-02 15:00:00,381.17,387.33,380.08,386.21,11132.0,381.17,387.33,380.08,386.21,11132.0
2022-05-02 15:30:00,387.13,391.23,385.98,391.16,53975.0,387.13,391.23,385.98,391.16,53975.0
2022-05-03 09:30:00,386.55,388.58,375.04,386.49,36637.0,386.55,388.58,375.04,386.49,36637.0
2022-05-03 10:00:00,385.53,388.76,376.11,381.03,27092.0,385.53,388.76,376.11,381.03,27092.0
2022-05-03 10:30:00,380.71,381.0,370.41,374.09,25950.0,380.71,381.0,370.41,374.09,25950.0
2022-05-03 11:00:00,374.06,375.1,369.61,370.65,38998.0,374.06,375.1,369.61,370.65,38998.0
2022-05-03 11:30:00,370.65,371.07,368.3,371.06,50812.0,370.65,371.07,368.3,371.06,50812.0
2022-05-03 12:00:00,370.99,373.93,367.47,367.98,18079.0,370.99,373.93,367.47,367.98,18079.0
2022-05-03 12:30:00,367.12,368.3,365.21,366.01,11160.0,367.12,368.3,365.21,366.01,11160.0
2022-05-03 13:00:00,366.41,371.99,366.41,368.87,81164.0,366.41,371.99,366.41,368.87,81164.0
2022-05-03 13:30:00,369.08,372.38,369.08,370.01,30970.0,369.08,372.38,369.08,370.01,30970.0
2022-05-03 14:00:00,369.9,370.5,365.51,367.36,17410.0,369.9,370.5,365.51,367.36,17410.0
2022-05-03 14:30:00,367.52,371.33,365.5,371.33,25146.0,367.52,371.33,365.5,371.33,25146.0
2022-05-03 15:00:00,371.0,371.44,368.23,370.52,114801.0,371.0,371.44,368.23,370.52,114801.0
2022-05-03 15:30:00,370.56,370.97,366.61,370.69,76906.0,370.56,370.97,366.61,370.69,76906.0
2022-05-04 09:30:00,374.12,374.12,348.83,349.59,42577.0,374.12,374.12,348.83,349.59,42577.0
2022-05-04 10:00:00,349.0,350.59,345.63,348.36,81532.0,349.0,350.59,345.63,348.36,81532.0
2022-05-04 10:30:00,347.86,349.88,345.02,346.88,48710.0,347.86,349.88,345.02,346.88,48710.0
2022-05-04 11:00:00,346.9,348.65,343.59,345.06,46396.0,346.9,348.65,343.59,345.06,46396.0
2022-05-04 11:30:00,345.12,351.78,343.57,351.09,46991.0,345.12,351.78,343.57,351.09,46991.0
2022-05-04 12:00:00,351.09,365.59,350.88,365.59,26803.0,351.09,365.59,350.88,365.59,26803.0
2022-05-04 12:30:00,365.96,368.33,362.43,367.28,56103.0,365.96,368.33,362.43,367.28,56103.0
2022-05-04 13:00:00,366.79,370.89,365.34,369.35,30708.0,366.79,370.89,365.34,369.35,30708.0
2022-05-04 13:30:00,369.63,370.8,365.19,370.8,19428.0,369.63,370.8,365.19,370.8,19428.0
2022-05-04 14:00:00,370.09,372.95,359.35,364.36,34634.0,370.09,372.95,359.35,364.36,34634.0
2022-05-04 14:30:00,364.36,381.45,356.89,380.3,44914.0,364.36,381.45,356.89,380.3,44914.0
2022-05-04 15:00:00,380.84,388.11,377.5,387.11,51577.0,380.84,388.11,377.5,387.11,51577.0
2022-05-04 15:30:00,387.1,393.75,386.68,392.04,98333.0,387.1,393.75,386.68,392.04,98333.0
2022-05-05 09:30:00,386.4,386.4,364.48,365.11,49278.0,386.4,386.4,364.48,365.11,49278.0
2022-05-05 10:00:00,365.0,365.33,352.84,352.9,74067.0,365.0,365.33,352.84,352.9,74067.0
2022-05-05 10:30:00,352.87,354.13,346.53,350.18,43611.0,352.87,354.13,346.53,350.18,43611.0
2022-05-05 11:00:00,350.17,350.56,341.43,343.27,59658.0,350.17,350.56,341.43,343.27,59658.0
2022-05-05 11:30:00,343.03,351.8,342.69,346.12,39659.0,343.03,351.8,342.69,346.12,39659.0
2022-05-05 12:00:00,345.37,345.78,341.83,344.38,99037.0,345.37,345.78,341.83,344.38,99037.0
2022-05-05 12:30:00,344.03,345.06,342.21,344.38,58898.0,344.03,345.06,342.21,344.38,58898.0
2022-05-05 13:00:00,344.5,347.65,341.9,343.03,57496.0,344.5,347.65,341.9,343.03,57496.0
2022-05-05 13:30:00,342.51,343.14,339.38,341.74,37151.0,342.51,343.14,339.38,341.74,37151.0
2022-05-05 14:00:00,341.51,343.4,338.16,339.21,37983.0,341.51,343.4,338.16,339.21,37983.0
2022-05-05 14:30:00,338.61,341.27,337.76,340.69,33712.0,338.61,341.27,337.76,340.69,33712.0
2022-05-05 15:00:00,340.95,340.95,333.71,334.13,71030.0,340.95,340.95,333.71,334.13,71030.0
2022-05-05 15:30:00,333.93,343.08,333.89,341.0,252651.0,333.93,343.08,333.89,341.0,252651.0
2022-05-06 09:30:00,341.0,348.63,325.97,330.78,260369.0,341.0,348.63,325.97,330.78,260369.0
2022-05-06 10:00:00,330.6,352.0,329.88,345.65,173599.0,330.6,352.0,329.88,345.65,173599.0
2022-05-06 10:30:00,345.65,371.69,344.07,367.99,166328.0,345.65,371.69,344.07,367.99,166328.0
2022-05-06 11:00:00,367.98,384.99,365.0,381.46,211974.0,367.98,384.99,365.0,381.46,211974.0
2022-05-06 11:30:00,381.99,384.93,358.1,360.02,142538.0,381.99,384.93,358.1,360.02,142538.0
2022-05-06 12:00:00,360.17,368.32,356.83,364.04,71814.0,360.17,368.32,356.83,364.04,71814.0
2022-05-06 12:30:00,365.06,372.58,361.99,371.08,36245.0,365.06,372.58,361.99,371.08,36245.0
2022-05-06 13:00:00,371.56,373.2,365.49,371.67,47519.0,371.56,373.2,365.49,371.67,47519.0
2022-05-06 13:30:00,370.99,374.17,367.32,367.46,43732.0,370.99,374.17,367.32,367.46,43732.0
2022-05-06 14:00:00,367.96,368.82,357.78,359.28,40916.0,367.96,368.82,357.78,359.28,40916.0
2022-05-06 14:30:00,359.06,363.61,358.56,358.91,65783.0,359.06,363.61,358.56,358.91,65783.0
2022-05-06 15:00:00,358.19,358.62,353.46,356.08,40698.0,358.19,358.62,353.46,356.08,40698.0
2022-05-06 15:30:00,356.22,360.09,354.24,356.78,152173.0,356.22,360.09,354.24,356.78,152173.0
2022-05-09 09:30:00,339.57,357.08,336.37,344.94,129685.0,339.57,357.08,336.37,344.94,129685.0
2022-05-09 10:00:00,343.01,343.96,325.6,325.6,48064.0,343.01,343.96,325.6,325.6,48064.0
2022-05-09 10:30:00,325.89,327.94,321.53,322.81,63108.0,325.89,327.94,321.53,322.81,63108.0
2022-05-09 11:00:00,322.47,323.16,318.2,320.0,81341.0,322.47,323.16,318.2,320.0,81341.0
2022-05-09 11:30:00,320.29,333.42,317.94,333.38,66881.0,320.29,333.42,317.94,333.38,66881.0
2022-05-09 12:00:00,333.5,344.11,331.39,338.45,70757.0,333.5,344.11,331.39,338.45,70757.0
2022-05-09 12:30:00,338.96,339.99,333.69,335.1,46523.0,338.96,339.99,333.69,335.1,46523.0
2022-05-09 13:00:00,334.81,337.34,331.61,332.67,53442.0,334.81,337.34,331.61,332.67,53442.0
2022-05-09 13:30:00,332.55,332.98,328.01,331.43,27376.0,332.55,332.98,328.01,331.43,27376.0
2022-05-09 14:00:00,331.42,332.64,328.28,329.31,28070.0,331.42,332.64,328.28,329.31,28070.0
2022-05-09 14:30:00,329.31,333.31,329.28,333.31,53955.0,329.31,333.31,329.28,333.31,53955.0
2022-05-09 15:00:00,333.17,336.08,331.58,332.51,62738.0,333.17,336.08,331.58,332.51,62738.0
2022-05-09 15:30:00,331.84,334.89,330.54,333.08,152312.0,331.84,334.89,330.54,333.08,152312.0
2022-05-10 09:30:00,342.1,348.4,332.01,339.36,111450.0,342.1,348.4,332.01,339.36,111450.0
2022-05-10 10:00:00,339.22,341.27,328.52,329.66,77752.0,339.22,341.27,328.52,329.66,77752.0
2022-05-10 10:30:00,329.67,329.8,318.53,319.54,52684.0,329.67,329.8,318.53,319.54,52684.0
2022-05-10 11:00:00,319.55,320.56,308.5,310.53,65330.0,319.55,320.56,308.5,310.53,65330.0
2022-05-10 11:30:00,310.54,312.78,306.54,310.32,71000.0,310.54,312.78,306.54,310.32,71000.0
2022-05-10 12:00:00,310.32,313.85,308.95,311.4,24323.0,310.32,313.85,308.95,311.4,24323.0
2022-05-10 12:30:00,311.86,313.23,306.86,306.86,43718.0,311.86,313.23,306.86,306.86,43718.0
2022-05-10 13:00:00,307.6,320.12,307.43,319.64,39735.0,307.6,320.12,307.43,319.64,39735.0
2022-05-10 13:30:00,320.14,328.7,320.05,328.25,41809.0,320.14,328.7,320.05,328.25,41809.0
2022-05-10 14:00:00,328.41,328.41,323.5,327.37,25507.0,328.41,328.41,323.5,327.37,25507.0
2022-05-10 14:30:00,327.77,333.62,327.22,332.93,42603.0,327.77,333.62,327.22,332.93,42603.0
2022-05-10 15:00:00,332.76,334.36,322.83,323.69,31999.0,332.76,334.36,322.83,323.69,31999.0
2022-05-10 15:30:00,323.68,327.85,323.56,325.64,91380.0,323.68,327.85,323.56,325.64,91380.0
2022-05-11 09:30:00,320.01,337.99,312.52,332.6,48120.0,320.01,337.99,312.52,332.6,48120.0
2022-05-11 10:00:00,331.29,337.78,325.26,334.14,58898.0,331.29,337.78,325.26,334.14,58898.0
2022-05-11 10:30:00,333.9,337.78,326.78,328.05,49104.0,333.9,337.78,326.78,328.05,49104.0
2022-05-11 11:00:00,328.1,330.47,325.6,329.54,27224.0,328.1,330.47,325.6,329.54,27224.0
2022-05-11 11:30:00,329.25,331.23,325.89,328.0,22236.0,329.25,331.23,325.89,328.0,22236.0
2022-05-11 12:00:00,327.24,328.55,323.46,324.02,29300.0,327.24,328.55,323.46,324.02,29300.0
2022-05-11 12:30:00,323.95,326.26,322.7,322.85,21898.0,323.95,326.26,322.7,322.85,21898.0
2022-05-11 13:00:00,322.41,322.49,317.31,318.06,18826.0,322.41,322.49,317.31,318.06,18826.0
2022-05-11 13:30:00,317.35,320.05,313.61,314.0,25320.0,317.35,320.05,313.61,314.0,25320.0
2022-05-11 14:00:00,314.63,317.71,310.59,313.56,82183.0,314.63,317.71,310.59,313.56,82183.0
2022-05-11 14:30:00,313.49,318.25,312.51,313.97,81876.0,313.49,318.25,312.51,313.97,81876.0
2022-05-11 15:00:00,313.99,314.86,309.4,310.1,39410.0,313.99,314.86,309.4,310.1,39410.0
2022-05-11 15:30:00,310.04,312.59,308.27,310.0,122602.0,310.04,312.59,308.27,310.0,122602.0
2022-05-12 09:30:00,304.41,312.4,295.53,305.94,92557.0,304.41,312.4,295.53,305.94,92557.0
2022-05-12 10:00:00,304.19,315.66,302.52,313.55,94256.0,304.19,315.66,302.52,313.55,94256.0
2022-05-12 10:30:00,314.79,319.84,309.84,317.95,37213.0,314.79,319.84,309.84,317.95,37213.0
2022-05-12 11:00:00,317.47,324.37,316.2,320.56,63359.0,317.47,324.37,316.2,320.56,63359.0
2022-05-12 11:30:00,320.56,321.78,311.51,311.91,34477.0,320.56,321.78,311.51,311.91,34477.0
2022-05-12 12:00:00,311.91,314.12,309.1,312.71,24123.0,311.91,314.12,309.1,312.71,24123.0
2022-05-12 12:30:00,312.23,317.32,311.92,312.39,21885.0,312.23,317.32,311.92,312.39,21885.0
2022-05-12 13:00:00,312.11,313.35,308.5,310.14,17282.0,312.11,313.35,308.5,310.14,17282.0
2022-05-12 13:30:00,309.87,312.13,304.62,305.58,17244.0,309.87,312.13,304.62,305.58,17244.0
2022-05-12 14:00:00,306.18,309.73,304.13,309.44,19236.0,306.18,309.73,304.13,309.44,19236.0
2022-05-12 14:30:00,309.94,309.94,303.7,304.59,27091.0,309.94,309.94,303.7,304.59,27091.0
2022-05-12 15:00:00,304.91,313.68,304.21,309.56,49763.0,304.91,313.68,304.21,309.56,49763.0
2022-05-12 15:30:00,309.32,310.97,307.34,309.73,118559.0,309.32,310.97,307.34,309.73,118559.0
2022-05-13 09:30:00,322.09,346.37,321.37,342.23,71424.0,322.09,346.37,321.37,342.23,71424.0
2022-05-13 10:00:00,342.88,353.57,341.21,348.63,82052.0,342.88,353.57,341.21,348.63,82052.0
2022-05-13 10:30:00,348.87,351.68,346.19,348.25,71927.0,348.87,351.68,346.19,348.25,71927.0
2022-05-13 11:00:00,348.35,351.56,346.2,350.63,28162.0,348.35,351.56,346.2,350.63,28162.0
2022-05-13 11:30:00,350.36,354.45,349.0,353.5,27326.0,350.36,354.45,349.0,353.5,27326.0
2022-05-13 12:00:00,353.61,358.73,353.21,357.99,32884.0,353.61,358.73,353.21,357.99,32884.0
2022-05-13 12:30:00,357.61,358.51,350.89,356.1,41873.0,357.61,358.51,350.89,356.1,41873.0
2022-05-13 13:00:00,356.39,359.68,354.2,356.68,83262.0,356.39,359.68,354.2,356.68,83262.0
2022-05-13 13:30:00,356.67,357.18,352.29,352.3,33483.0,356.67,357.18,352.29,352.3,33483.0
2022-05-13 14:00:00,351.41,351.93,348.34,351.17,26085.0,351.41,351.93,348.34,351.17,26085.0
2022-05-13 14:30:00,351.25,354.22,350.18,354.12,23243.0,351.25,354.22,350.18,354.12,23243.0
2022-05-13 15:00:00,354.33,358.0,353.35,358.0,28767.0,354.33,358.0,353.35,358.0,28767.0
2022-05-13 15:30:00,358.2,358.5,354.3,356.12,102227.0,358.2,358.5,354.3,356.12,102227.0
2022-05-16 09:30:00,347.59,359.21,342.0,346.96,32770.0,347.59,359.21,342.0,346.96,32770.0
2022-05-16 10:00:00,346.48,353.58,343.93,351.85,35832.0,346.48,353.58,343.93,351.85,35832.0
2022-05-16 10:30:00,350.38,350.39,340.85,341.57,17671.0,350.38,350.39,340.85,341.57,17671.0
2022-05-16 11:00:00,341.13,344.63,340.0,342.02,14173.0,341.13,344.63,340.0,342.02,14173.0
2022-05-16 11:30:00,342.82,347.29,339.0,345.83,23725.0,342.82,347.29,339.0,345.83,23725.0
2022-05-16 12:00:00,345.95,348.73,341.35,342.21,17563.0,345.95,348.73,341.35,342.21,17563.0
2022-05-16 12:30:00,341.94,342.6,339.01,340.15,13680.0,341.94,342.6,339.01,340.15,13680.0
2022-05-16 13:00:00,340.15,345.78,339.46,345.58,13017.0,340.15,345.78,339.46,345.58,13017.0
2022-05-16 13:30:00,346.19,346.85,343.07,344.25,13314.0,346.19,346.85,343.07,344.25,13314.0
2022-05-16 14:00:00,343.53,347.23,342.05,345.75,14735.0,343.53,347.23,342.05,345.75,14735.0
2022-05-16 14:30:00,346.28,347.41,342.74,344.11,15637.0,346.28,347.41,342.74,344.11,15637.0
2022-05-16 15:00:00,344.23,344.23,338.48,339.91,19650.0,344.23,344.23,338.48,339.91,19650.0
2022-05-16 15:30:00,340.06,340.07,335.64,336.24,61779.0,340.06,340.07,335.64,336.24,61779.0
2022-05-17 09:30:00,350.04,355.04,337.64,337.64,27296.0,350.04,355.04,337.64,337.64,27296.0
2022-05-17 10:00:00,337.65,341.35,326.61,327.18,32892.0,337.65,341.35,326.61,327.18,32892.0
2022-05-17 10:30:00,327.06,328.27,317.82,318.82,64911.0,327.06,328.27,317.82,318.82,64911.0
2022-05-17 11:00:00,319.06,333.03,318.35,332.8,19597.0,319.06,333.03,318.35,332.8,19597.0
2022-05-17 11:30:00,333.31,335.9,332.1,334.08,11897.0,333.31,335.9,332.1,334.08,11897.0
2022-05-17 12:00:00,333.83,334.82,331.62,333.0,7658.0,333.83,334.82,331.62,333.0,7658.0
2022-05-17 12:30:00,333.2,334.19,330.09,330.96,5612.0,333.2,334.19,330.09,330.96,5612.0
2022-05-17 13:00:00,330.69,339.96,330.27,334.44,15021.0,330.69,339.96,330.27,334.44,15021.0
2022-05-17 13:30:00,335.31,336.5,333.54,335.07,24097.0,335.31,336.5,333.54,335.07,24097.0
2022-05-17 14:00:00,334.9,336.48,330.63,333.75,28602.0,334.9,336.48,330.63,333.75,28602.0
2022-05-17 14:30:00,332.81,336.78,332.57,335.0,29810.0,332.81,336.78,332.57,335.0,29810.0
2022-05-17 15:00:00,334.56,336.98,334.37,334.88,16413.0,334.56,336.98,334.37,334.88,16413.0
2022-05-17 15:30:00,335.33,338.1,333.0,337.28,83976.0,335.33,338.1,333.0,337.28,83976.0
2022-05-18 09:30:00,331.64,339.77,326.01,326.46,13354.0,331.64,339.77,326.01,326.46,13354.0
2022-05-18 10:00:00,327.71,334.39,327.71,329.6,5451.0,327.71,334.39,327.71,329.6,5451.0
2022-05-18 10:30:00,327.45,330.5,325.9,330.5,13306.0,327.45,330.5,325.9,330.5,13306.0
2022-05-18 11:00:00,330.43,330.43,322.06,322.06,24046.0,330.43,330.43,322.06,322.06,24046.0
2022-05-18 11:30:00,322.45,323.77,320.89,322.19,12626.0,322.45,323.77,320.89,322.19,12626.0
2022-05-18 12:00:00,321.14,321.21,313.65,315.85,32460.0,321.14,321.21,313.65,315.85,32460.0
2022-05-18 12:30:00,315.32,316.79,313.91,316.73,25660.0,315.32,316.79,313.91,316.73,25660.0
2022-05-18 13:00:00,316.24,316.66,308.78,310.87,110692.0,316.24,316.66,308.78,310.87,110692.0
2022-05-18 13:30:00,310.88,312.04,306.35,307.98,31831.0,310.88,312.04,306.35,307.98,31831.0
2022-05-18 14:00:00,308.55,311.09,306.17,309.44,11727.0,308.55,311.09,306.17,309.44,11727.0
2022-05-18 14:30:00,309.75,310.91,307.27,308.39,18835.0,309.75,310.91,307.27,308.39,18835.0
2022-05-18 15:00:00,309.61,310.8,305.48,309.08,40141.0,309.61,310.8,305.48,309.08,40141.0
2022-05-18 15:30:00,308.94,314.8,308.94,314.4,91863.0,308.94,314.8,308.94,314.4,91863.0
2022-05-19 09:30:00,327.42,339.99,322.97,337.97,154758.0,327.42,339.99,322.97,337.97,154758.0
2022-05-19 10:00:00,337.01,344.64,333.41,335.41,118008.0,337.01,344.64,333.41,335.41,118008.0
2022-05-19 10:30:00,335.46,342.76,333.42,341.05,34359.0,335.46,342.76,333.42,341.05,34359.0
2022-05-19 11:00:00,341.32,345.56,340.93,341.15,85871.0,341.32,345.56,340.93,341.15,85871.0
2022-05-19 11:30:00,341.41,345.67,341.25,344.53,119487.0,341.41,345.67,341.25,344.53,119487.0
2022-05-19 12:00:00,344.72,351.97,344.01,350.0,59629.0,344.72,351.97,344.01,350.0,59629.0
2022-05-19 12:30:00,349.13,349.13,339.55,344.78,74160.0,349.13,349.13,339.55,344.78,74160.0
2022-05-19 13:00:00,344.6,345.35,340.0,342.2,21848.0,344.6,345.35,340.0,342.2,21848.0
2022-05-19 13:30:00,342.05,347.62,338.85,347.18,14120.0,342.05,347.62,338.85,347.18,14120.0
2022-05-19 14:00:00,347.18,347.19,343.01,344.94,57031.0,347.18,347.19,343.01,344.94,57031.0
2022-05-19 14:30:00,344.42,348.46,342.72,344.68,44469.0,344.42,348.46,342.72,344.68,44469.0
2022-05-19 15:00:00,344.93,345.44,339.2,339.56,44436.0,344.93,345.44,339.2,339.56,44436.0
2022-05-19 15:30:00,338.91,342.23,338.48,338.84,105901.0,338.91,342.23,338.48,338.84,105901.0
2022-05-20 09:30:00,343.02,350.85,340.31,347.04,37393.0,343.02,350.85,340.31,347.04,37393.0
2022-05-20 10:00:00,347.6,348.53,334.88,342.05,26010.0,347.6,348.53,334.88,342.05,26010.0
2022-05-20 10:30:00,341.41,343.73,332.76,332.79,50214.0,341.41,343.73,332.76,332.79,50214.0
2022-05-20 11:00:00,332.18,332.78,327.45,331.5,28959.0,332.18,332.78,327.45,331.5,28959.0
2022-05-20 11:30:00,330.97,335.53,330.9,332.17,20850.0,330.97,335.53,330.9,332.17,20850.0
2022-05-20 12:00:00,332.06,332.8,323.53,325.06,31871.0,332.06,332.8,323.53,325.06,31871.0
2022-05-20 12:30:00,324.6,326.0,322.29,323.47,33128.0,324.6,326.0,322.29,323.47,33128.0
2022-05-20 13:00:00,323.11,323.74,320.97,321.99,10581.0,323.11,323.74,320.97,321.99,10581.0
2022-05-20 13:30:00,322.36,327.22,321.82,325.95,40464.0,322.36,327.22,321.82,325.95,40464.0
2022-05-20 14:00:00,325.69,326.3,320.89,321.58,42173.0,325.69,326.3,320.89,321.58,42173.0
2022-05-20 14:30:00,321.68,323.81,318.87,323.44,60307.0,321.68,323.81,318.87,323.44,60307.0
2022-05-20 15:00:00,323.07,328.44,323.01,327.96,22954.0,323.07,328.44,323.01,327.96,22954.0
2022-05-20 15:30:00,327.72,333.93,327.21,333.01,67294.0,327.72,333.93,327.21,333.01,67294.0
2022-05-23 09:30:00,329.82,342.91,322.77,334.3,68217.0,329.82,342.91,322.77,334.3,68217.0
2022-05-23 10:00:00,334.27,335.17,321.86,324.62,49219.0,334.27,335.17,321.86,324.62,49219.0
2022-05-23 10:30:00,326.41,331.56,324.77,327.16,14657.0,326.41,331.56,324.77,327.16,14657.0
2022-05-23 11:00:00,327.59,333.94,326.51,332.84,26652.0,327.59,333.94,326.51,332.84,26652.0
2022-05-23 11:30:00,333.36,336.9,333.35,335.56,20337.0,333.36,336.9,333.35,335.56,20337.0
2022-05-23 12:00:00,334.96,341.0,334.54,338.8,9872.0,334.96,341.0,334.54,338.8,9872.0
2022-05-23 12:30:00,337.23,337.96,335.56,336.16,6336.0,337.23,337.96,335.56,336.16,6336.0
2022-05-23 13:00:00,335.96,336.84,333.83,335.86,14729.0,335.96,336.84,333.83,335.86,14729.0
2022-05-23 13:30:00,335.83,337.2,335.23,336.44,13610.0,335.83,337.2,335.23,336.44,13610.0
2022-05-23 14:00:00,337.0,338.18,335.95,337.17,10144.0,337.0,338.18,335.95,337.17,10144.0
2022-05-23 14:30:00,336.93,338.38,336.47,337.69,19597.0,336.93,338.38,336.47,337.69,19597.0
2022-05-23 15:00:00,337.68,338.22,335.58,336.13,21808.0,337.68,338.22,335.58,336.13,21808.0
2022-05-23 15:30:00,336.13,338.44,334.91,337.62,51896.0,336.13,338.44,334.91,337.62,51896.0
2022-05-24 09:30:00,334.09,334.09,311.02,311.9,38604.0,334.09,334.09,311.02,311.9,38604.0
2022-05-24 10:00:00,312.69,312.69,305.51,310.96,79130.0,312.69,312.69,305.51,310.96,79130.0
2022-05-24 10:30:00,311.91,318.15,311.22,314.56,31436.0,311.91,318.15,311.22,314.56,31436.0
2022-05-24 11:00:00,313.8,314.78,310.06,312.32,25779.0,313.8,314.78,310.06,312.32,25779.0
2022-05-24 11:30:00,313.1,314.28,311.0,313.18,38757.0,313.1,314.28,311.0,313.18,38757.0
2022-05-24 12:00:00,313.56,318.75,312.5,312.79,34772.0,313.56,318.75,312.5,312.79,34772.0
2022-05-24 12:30:00,312.3,312.56,311.0,311.55,17769.0,312.3,312.56,311.0,311.55,17769.0
2022-05-24 13:00:00,311.11,311.11,307.32,308.83,13291.0,311.11,311.11,307.32,308.83,13291.0
2022-05-24 13:30:00,308.25,311.95,307.75,309.53,6950.0,308.25,311.95,307.75,309.53,6950.0
2022-05-24 14:00:00,310.06,311.86,306.45,307.46,14131.0,310.06,311.86,306.45,307.46,14131.0
2022-05-24 14:30:00,306.81,307.52,304.0,305.05,17989.0,306.81,307.52,304.0,305.05,17989.0
2022-05-24 15:00:00,305.17,307.23,304.34,305.79,33895.0,305.17,307.23,304.34,305.79,33895.0
2022-05-24 15:30:00,305.84,311.4,305.33,307.95,114048.0,305.84,311.4,305.33,307.95,114048.0
2022-05-25 09:30:00,305.86,313.52,304.25,312.06,25623.0,305.86,313.52,304.25,312.06,25623.0
2022-05-25 10:00:00,312.25,321.46,311.76,320.31,25133.0,312.25,321.46,311.76,320.31,25133.0
2022-05-25 10:30:00,320.65,321.29,316.28,318.78,16086.0,320.65,321.29,316.28,318.78,16086.0
2022-05-25 11:00:00,318.64,319.72,316.83,318.8,35157.0,318.64,319.72,316.83,318.8,35157.0
2022-05-25 11:30:00,318.61,319.0,314.63,317.33,28402.0,318.61,319.0,314.63,317.33,28402.0
2022-05-25 12:00:00,317.32,318.69,316.84,317.64,13666.0,317.32,318.69,316.84,317.64,13666.0
2022-05-25 12:30:00,318.14,320.01,316.99,319.56,13436.0,318.14,320.01,316.99,319.56,13436.0
2022-05-25 13:00:00,318.97,320.29,318.27,319.78,6371.0,318.97,320.29,318.27,319.78,6371.0
2022-05-25 13:30:00,319.64,321.22,318.99,321.22,9519.0,319.64,321.22,318.99,321.22,9519.0
2022-05-25 14:00:00,320.86,325.97,318.08,325.97,34545.0,320.86,325.97,318.08,325.97,34545.0
2022-05-25 14:30:00,325.98,328.65,325.12,327.27,17847.0,325.98,328.65,325.12,327.27,17847.0
2022-05-25 15:00:00,327.16,330.95,327.12,327.87,16830.0,327.16,330.95,327.12,327.87,16830.0
2022-05-25 15:30:00,327.73,328.4,324.77,328.1,85909.0,327.73,328.4,324.77,328.1,85909.0
2022-05-26 09:30:00,323.58,332.69,320.44,327.88,33247.0,323.58,332.69,320.44,327.88,33247.0
2022-05-26 10:00:00,329.0,330.31,324.27,324.81,21519.0,329.0,330.31,324.27,324.81,21519.0
2022-05-26 10:30:00,324.35,327.23,321.25,327.09,29916.0,324.35,327.23,321.25,327.09,29916.0
2022-05-26 11:00:00,327.87,334.3,327.87,331.52,35265.0,327.87,334.3,327.87,331.52,35265.0
2022-05-26 11:30:00,331.04,332.04,327.53,332.04,17913.0,331.04,332.04,327.53,332.04,17913.0
2022-05-26 12:00:00,331.56,338.21,330.66,338.21,12540.0,331.56,338.21,330.66,338.21,12540.0
2022-05-26 12:30:00,337.5,337.63,334.89,336.39,8651.0,337.5,337.63,334.89,336.39,8651.0
2022-05-26 13:00:00,336.47,337.66,333.07,333.91,7761.0,336.47,337.66,333.07,333.91,7761.0
2022-05-26 13:30:00,333.74,335.71,333.27,335.71,7907.0,333.74,335.71,333.27,335.71,7907.0
2022-05-26 14:00:00,335.87,336.21,333.84,335.51,8970.0,335.87,336.21,333.84,335.51,8970.0
2022-05-26 14:30:00,335.15,335.15,332.81,333.4,7268.0,335.15,335.15,332.81,333.4,7268.0
2022-05-26 15:00:00,333.69,333.69,329.91,332.1,18338.0,333.69,333.69,329.91,332.1,18338.0
2022-05-26 15:30:00,331.67,337.91,331.53,335.11,50095.0,331.67,337.91,331.53,335.11,50095.0
2022-05-27 09:30:00,338.5,350.84,338.5,345.9,31568.0,338.5,350.84,338.5,345.9,31568.0
2022-05-27 10:00:00,344.36,348.51,340.63,347.28,26323.0,344.36,348.51,340.63,347.28,26323.0
2022-05-27 10:30:00,347.8,350.27,339.59,340.5,20225.0,347.8,350.27,339.59,340.5,20225.0
2022-05-27 11:00:00,341.0,344.04,339.26,341.94,14363.0,341.0,344.04,339.26,341.94,14363.0
2022-05-27 11:30:00,342.32,348.0,342.32,346.32,17459.0,342.32,348.0,342.32,346.32,17459.0
2022-05-27 12:00:00,346.82,348.8,346.23,347.31,25100.0,346.82,348.8,346.23,347.31,25100.0
2022-05-27 12:30:00,346.71,346.71,343.7,346.48,11725.0,346.71,346.71,343.7,346.48,11725.0
2022-05-27 13:00:00,344.94,347.16,344.93,346.88,8450.0,344.94,347.16,344.93,346.88,8450.0
2022-05-27 13:30:00,346.88,349.82,346.01,348.82,11975.0,346.88,349.82,346.01,348.82,11975.0
2022-05-27 14:00:00,349.03,350.11,348.35,348.71,10312.0,349.03,350.11,348.35,348.71,10312.0
2022-05-27 14:30:00,348.63,350.13,348.21,349.08,12926.0,348.63,350.13,348.21,349.08,12926.0
2022-05-27 15:00:00,349.29,351.02,348.66,350.76,16371.0,349.29,351.02,348.66,350.76,16371.0
2022-05-27 15:30:00,350.67,352.46,349.57,351.73,53325.0,350.67,352.46,349.57,351.73,53325.0
2022-05-31 09:30:00,353.12,355.42,337.39,340.7,51585.0,353.12,355.42,337.39,340.7,51585.0
2022-05-31 10:00:00,340.27,344.56,334.78,343.29,41155.0,340.27,344.56,334.78,343.29,41155.0
2022-05-31 10:30:00,343.38,346.61,342.47,344.83,44451.0,343.38,346.61,342.47,344.83,44451.0
2022-05-31 11:00:00,345.0,346.18,337.09,338.82,21207.0,345.0,346.18,337.09,338.82,21207.0
2022-05-31 11:30:00,338.21,342.59,336.15,341.99,14565.0,338.21,342.59,336.15,341.99,14565.0
2022-05-31 12:00:00,341.49,344.88,338.72,340.91,9021.0,341.49,344.88,338.72,340.91,9021.0
2022-05-31 12:30:00,341.09,343.56,340.85,342.19,8702.0,341.09,343.56,340.85,342.19,8702.0
2022-05-31 13:00:00,342.64,342.64,338.41,340.32,10049.0,342.64,342.64,338.41,340.32,10049.0
2022-05-31 13:30:00,340.71,342.2,339.35,342.2,19622.0,340.71,342.2,339.35,342.2,19622.0
2022-05-31 14:00:00,341.89,343.85,341.12,341.58,17044.0,341.89,343.85,341.12,341.58,17044.0
2022-05-31 14:30:00,341.57,342.09,333.79,334.07,17001.0,341.57,342.09,333.79,334.07,17001.0
2022-05-31 15:00:00,333.71,337.55,333.11,335.25,38904.0,333.71,337.55,333.11,335.25,38904.0
2022-05-31 15:30:00,335.12,338.68,334.0,337.02,141069.0,335.12,338.68,334.0,337.02,141069.0
2022-06-01 09:30:00,349.78,371.0,349.78,366.76,108219.0,349.78,371.0,349.78,366.76,108219.0
2022-06-01 10:00:00,365.94,366.86,345.67,346.32,83398.0,365.94,366.86,345.67,346.32,83398.0
2022-06-01 10:30:00,346.52,356.31,343.1,351.14,45336.0,346.52,356.31,343.1,351.14,45336.0
2022-06-01 11:00:00,349.9,351.07,344.57,346.37,28490.0,349.9,351.07,344.57,346.37,28490.0
2022-06-01 11:30:00,346.06,346.06,340.52,342.19,12216.0,346.06,346.06,340.52,342.19,12216.0
2022-06-01 12:00:00,342.15,343.39,338.29,341.36,21879.0,342.15,343.39,338.29,341.36,21879.0
2022-06-01 12:30:00,340.0,343.23,337.12,340.5,33626.0,340.0,343.23,337.12,340.5,33626.0
2022-06-01 13:00:00,340.86,345.23,340.86,345.09,27494.0,340.86,345.23,340.86,345.09,27494.0
2022-06-01 13:30:00,343.96,350.32,343.46,349.23,34175.0,343.96,350.32,343.46,349.23,34175.0
2022-06-01 14:00:00,348.73,349.55,344.97,349.55,24787.0,348.73,349.55,344.97,349.55,24787.0
2022-06-01 14:30:00,349.54,351.78,347.88,351.0,24556.0,349.54,351.78,347.88,351.0,24556.0
2022-06-01 15:00:00,351.03,353.2,349.41,350.5,56379.0,351.03,353.2,349.41,350.5,56379.0
2022-06-01 15:30:00,350.29,350.31,344.58,345.53,90792.0,350.29,350.31,344.58,345.53,90792.0
2022-06-02 09:30:00,344.59,360.25,343.53,355.99,38142.0,344.59,360.25,343.53,355.99,38142.0
2022-06-02 10:00:00,356.84,370.94,356.84,363.75,82592.0,356.84,370.94,356.84,363.75,82592.0
2022-06-02 10:30:00,364.56,371.57,364.48,370.43,34901.0,364.56,371.57,364.48,370.43,34901.0
2022-06-02 11:00:00,369.93,376.01,369.88,373.19,32741.0,369.93,376.01,369.88,373.19,32741.0
2022-06-02 11:30:00,373.92,376.8,372.2,372.2,17566.0,373.92,376.8,372.2,372.2,17566.0
2022-06-02 12:00:00,373.66,375.89,372.11,374.35,11289.0,373.66,375.89,372.11,374.35,11289.0
2022-06-02 12:30:00,374.25,377.68,374.25,377.27,28849.0,374.25,377.68,374.25,377.27,28849.0
2022-06-02 13:00:00,377.54,380.47,377.07,380.1,24282.0,377.54,380.47,377.07,380.1,24282.0
2022-06-02 13:30:00,380.45,381.18,375.94,378.14,34617.0,380.45,381.18,375.94,378.14,34617.0
2022-06-02 14:00:00,379.41,380.3,377.21,377.33,9484.0,379.41,380.3,377.21,377.33,9484.0
2022-06-02 14:30:00,377.36,379.7,376.34,376.34,13928.0,377.36,379.7,376.34,376.34,13928.0
2022-06-02 15:00:00,375.48,375.6,371.25,371.31,12294.0,375.48,375.6,371.25,371.31,12294.0
2022-06-02 15:30:00,371.21,374.08,370.76,373.16,50555.0,371.21,374.08,370.76,373.16,50555.0
2022-06-03 09:30:00,361.62,371.83,355.44,371.11,20285.0,361.62,371.83,355.44,371.11,20285.0
2022-06-03 10:00:00,370.08,372.68,364.86,367.52,13655.0,370.08,372.68,364.86,367.52,13655.0
2022-06-03 10:30:00,366.37,366.66,360.25,361.29,13284.0,366.37,366.66,360.25,361.29,13284.0
2022-06-03 11:00:00,359.52,359.52,354.39,354.74,41955.0,359.52,359.52,354.39,354.74,41955.0
2022-06-03 11:30:00,355.34,357.4,353.68,355.75,29328.0,355.34,357.4,353.68,355.75,29328.0
2022-06-03 12:00:00,356.0,356.95,353.49,355.03,40213.0,356.0,356.95,353.49,355.03,40213.0
2022-06-03 12:30:00,355.14,356.79,354.49,355.08,20506.0,355.14,356.79,354.49,355.08,20506.0
2022-06-03 13:00:00,355.75,357.28,352.11,354.69,16171.0,355.75,357.28,352.11,354.69,16171.0
2022-06-03 13:30:00,354.22,356.28,353.95,353.96,19533.0,354.22,356.28,353.95,353.96,19533.0
2022-06-03 14:00:00,354.53,356.62,354.53,356.0,8346.0,354.53,356.62,354.53,356.0,8346.0
2022-06-03 14:30:00,355.8,355.8,353.79,353.95,10855.0,355.8,355.8,353.79,353.95,10855.0
2022-06-03 15:00:00,354.0,354.05,351.38,353.49,14681.0,354.0,354.05,351.38,353.49,14681.0
2022-06-03 15:30:00,354.12,356.61,353.65,354.23,79254.0,354.12,356.61,353.65,354.23,79254.0
2022-06-06 09:30:00,361.28,364.94,343.38,351.11,34479.0,361.28,364.94,343.38,351.11,34479.0
2022-06-06 10:00:00,353.0,359.0,352.99,358.34,15652.0,353.0,359.0,352.99,358.34,15652.0
2022-06-06 10:30:00,359.0,359.71,356.3,357.92,8827.0,359.0,359.71,356.3,357.92,8827.0
2022-06-06 11:00:00,357.98,361.6,352.19,353.95,38243.0,357.98,361.6,352.19,353.95,38243.0
2022-06-06 11:30:00,353.66,358.16,352.64,358.16,10800.0,353.66,358.16,352.64,358.16,10800.0
2022-06-06 12:00:00,356.93,356.93,349.73,349.75,3269.0,356.93,356.93,349.73,349.75,3269.0
2022-06-06 12:30:00,350.42,354.87,350.0,354.61,7352.0,350.42,354.87,350.0,354.61,7352.0
2022-06-06 13:00:00,355.15,355.7,351.67,352.36,10142.0,355.15,355.7,351.67,352.36,10142.0
2022-06-06 13:30:00,353.16,356.75,352.88,356.75,8545.0,353.16,356.75,352.88,356.75,8545.0
2022-06-06 14:00:00,356.79,356.79,352.22,352.22,4062.0,356.79,356.79,352.22,352.22,4062.0
2022-06-06 14:30:00,351.96,355.95,350.57,354.88,16516.0,351.96,355.95,350.57,354.88,16516.0
2022-06-06 15:00:00,354.45,354.93,352.58,353.97,7158.0,354.45,354.93,352.58,353.97,7158.0
2022-06-06 15:30:00,354.23,355.58,352.75,355.58,29459.0,354.23,355.58,352.75,355.58,29459.0
2022-06-07 09:30:00,351.81,359.38,350.07,355.85,11392.0,351.81,359.38,350.07,355.85,11392.0
2022-06-07 10:00:00,354.4,361.16,351.36,360.19,11001.0,354.4,361.16,351.36,360.19,11001.0
2022-06-07 10:30:00,360.37,369.9,360.36,369.0,35159.0,360.37,369.9,360.36,369.0,35159.0
2022-06-07 11:00:00,369.3,371.4,367.44,367.52,22527.0,369.3,371.4,367.44,367.52,22527.0
2022-06-07 11:30:00,366.71,368.44,365.1,367.27,17482.0,366.71,368.44,365.1,367.27,17482.0
2022-06-07 12:00:00,366.91,367.12,362.35,362.35,4933.0,366.91,367.12,362.35,362.35,4933.0
2022-06-07 12:30:00,361.64,365.38,361.64,364.35,8908.0,361.64,365.38,361.64,364.35,8908.0
2022-06-07 13:00:00,364.85,366.75,364.5,366.12,12872.0,364.85,366.75,364.5,366.12,12872.0
2022-06-07 13:30:00,366.39,366.39,363.79,364.03,5362.0,366.39,366.39,363.79,364.03,5362.0
2022-06-07 14:00:00,363.26,365.03,363.26,364.99,7836.0,363.26,365.03,363.26,364.99,7836.0
2022-06-07 14:30:00,365.04,367.66,364.92,367.26,13582.0,365.04,367.66,364.92,367.26,13582.0
2022-06-07 15:00:00,366.88,369.12,366.88,368.36,13265.0,366.88,369.12,366.88,368.36,13265.0
2022-06-07 15:30:00,368.23,372.11,368.06,370.28,51956.0,368.23,372.11,368.06,370.28,51956.0
2022-06-08 09:30:00,361.08,373.9,360.14,372.27,31047.0,361.08,373.9,360.14,372.27,31047.0
2022-06-08 10:00:00,369.93,373.37,366.02,367.09,9692.0,369.93,373.37,366.02,367.09,9692.0
2022-06-08 10:30:00,365.93,370.3,365.37,365.38,6816.0,365.93,370.3,365.37,365.38,6816.0
2022-06-08 11:00:00,365.4,368.08,363.77,368.04,13171.0,365.4,368.08,363.77,368.04,13171.0
2022-06-08 11:30:00,368.01,370.36,367.43,369.44,9601.0,368.01,370.36,367.43,369.44,9601.0
2022-06-08 12:00:00,369.02,370.46,366.36,367.05,5114.0,369.02,370.46,366.36,367.05,5114.0
2022-06-08 12:30:00,367.23,367.23,364.97,366.68,7049.0,367.23,367.23,364.97,366.68,7049.0
2022-06-08 13:00:00,366.47,368.43,366.12,368.23,2610.0,366.47,368.43,366.12,368.23,2610.0
2022-06-08 13:30:00,367.09,367.64,365.42,367.64,10612.0,367.09,367.64,365.42,367.64,10612.0
2022-06-08 14:00:00,367.66,369.39,365.1,365.1,5141.0,367.66,369.39,365.1,365.1,5141.0
2022-06-08 14:30:00,365.3,367.5,364.94,366.64,5022.0,365.3,367.5,364.94,366.64,5022.0
2022-06-08 15:00:00,366.25,366.25,363.68,364.15,7238.0,366.25,366.25,363.68,364.15,7238.0
2022-06-08 15:30:00,364.33,364.81,359.24,360.35,94702.0,364.33,364.81,359.24,360.35,94702.0
2022-06-09 09:30:00,361.05,362.18,348.67,360.29,50680.0,361.05,362.18,348.67,360.29,50680.0
2022-06-09 10:00:00,360.5,373.0,359.46,370.25,35848.0,360.5,373.0,359.46,370.25,35848.0
2022-06-09 10:30:00,371.62,371.62,363.19,365.88,26786.0,371.62,371.62,363.19,365.88,26786.0
2022-06-09 11:00:00,364.76,365.27,360.01,364.29,27259.0,364.76,365.27,360.01,364.29,27259.0
2022-06-09 11:30:00,363.92,365.12,361.0,363.41,22230.0,363.92,365.12,361.0,363.41,22230.0
2022-06-09 12:00:00,363.2,363.85,360.38,361.37,9493.0,363.2,363.85,360.38,361.37,9493.0
2022-06-09 12:30:00,360.83,362.27,359.77,362.27,5497.0,360.83,362.27,359.77,362.27,5497.0
2022-06-09 13:00:00,361.12,364.19,360.55,362.22,14554.0,361.12,364.19,360.55,362.22,14554.0
2022-06-09 13:30:00,361.58,361.66,358.49,360.77,8217.0,361.58,361.66,358.49,360.77,8217.0
2022-06-09 14:00:00,360.32,361.12,357.81,359.2,13773.0,360.32,361.12,357.81,359.2,13773.0
2022-06-09 14:30:00,358.79,358.98,355.16,356.03,18757.0,358.79,358.98,355.16,356.03,18757.0
2022-06-09 15:00:00,355.33,355.89,352.98,354.32,14002.0,355.33,355.89,352.98,354.32,14002.0
2022-06-09 15:30:00,353.92,354.68,352.75,353.16,49224.0,353.92,354.68,352.75,353.16,49224.0
2022-06-10 09:30:00,340.3,344.93,333.6,336.82,44173.0,340.3,344.93,333.6,336.82,44173.0
2022-06-10 10:00:00,336.56,336.56,326.11,328.47,46356.0,336.56,336.56,326.11,328.47,46356.0
2022-06-10 10:30:00,327.6,329.22,321.38,321.38,42596.0,327.6,329.22,321.38,321.38,42596.0
2022-06-10 11:00:00,321.37,323.0,317.07,318.36,28078.0,321.37,323.0,317.07,318.36,28078.0
2022-06-10 11:30:00,318.0,323.16,317.31,323.16,23105.0,318.0,323.16,317.31,323.16,23105.0
2022-06-10 12:00:00,322.53,326.48,322.28,324.36,52968.0,322.53,326.48,322.28,324.36,52968.0
2022-06-10 12:30:00,325.2,328.26,324.65,326.57,24454.0,325.2,328.26,324.65,326.57,24454.0
2022-06-10 13:00:00,326.4,327.52,324.56,325.47,19318.0,326.4,327.52,324.56,325.47,19318.0
2022-06-10 13:30:00,325.89,329.07,325.04,326.19,13698.0,325.89,329.07,325.04,326.19,13698.0
2022-06-10 14:00:00,326.55,329.23,325.07,327.78,18926.0,326.55,329.23,325.07,327.78,18926.0
2022-06-10 14:30:00,327.94,329.32,326.47,328.84,12844.0,327.94,329.32,326.47,328.84,12844.0
2022-06-10 15:00:00,329.17,330.78,327.06,329.62,20121.0,329.17,330.78,327.06,329.62,20121.0
2022-06-10 15:30:00,329.87,329.87,324.78,325.21,84205.0,329.87,329.87,324.78,325.21,84205.0
2022-06-13 09:30:00,309.51,311.62,295.1,295.69,90674.0,309.51,311.62,295.1,295.69,90674.0
2022-06-13 10:00:00,296.52,301.0,292.83,293.73,59122.0,296.52,301.0,292.83,293.73,59122.0
2022-06-13 10:30:00,293.73,293.99,287.22,288.35,60143.0,293.73,293.99,287.22,288.35,60143.0
2022-06-13 11:00:00,288.22,289.53,286.6,289.18,56598.0,288.22,289.53,286.6,289.18,56598.0
2022-06-13 11:30:00,289.51,290.51,287.65,289.63,34558.0,289.51,290.51,287.65,289.63,34558.0
2022-06-13 12:00:00,289.65,292.98,289.12,292.98,25675.0,289.65,292.98,289.12,292.98,25675.0
2022-06-13 12:30:00,293.31,296.41,290.42,291.24,34045.0,293.31,296.41,290.42,291.24,34045.0
2022-06-13 13:00:00,290.87,291.91,290.29,290.94,18187.0,290.87,291.91,290.29,290.94,18187.0
2022-06-13 13:30:00,290.85,294.2,290.32,293.92,23241.0,290.85,294.2,290.32,293.92,23241.0
2022-06-13 14:00:00,293.53,293.53,290.93,292.54,19868.0,293.53,293.53,290.93,292.54,19868.0
2022-06-13 14:30:00,292.59,297.73,291.66,297.72,29528.0,292.59,297.73,291.66,297.72,29528.0
2022-06-13 15:00:00,297.42,299.82,293.01,293.14,65246.0,297.42,299.82,293.01,293.14,65246.0
2022-06-13 15:30:00,293.31,295.93,292.01,294.47,145566.0,293.31,295.93,292.01,294.47,145566.0
2022-06-14 09:30:00,299.55,304.91,291.65,302.46,43733.0,299.55,304.91,291.65,302.46,43733.0
2022-06-14 10:00:00,301.97,303.74,293.21,293.22,22911.0,301.97,303.74,293.21,293.22,22911.0
2022-06-14 10:30:00,293.44,299.49,292.66,297.12,21101.0,293.44,299.49,292.66,297.12,21101.0
2022-06-14 11:00:00,295.63,299.44,294.92,298.42,23297.0,295.63,299.44,294.92,298.42,23297.0
2022-06-14 11:30:00,299.07,301.04,298.1,300.94,22662.0,299.07,301.04,298.1,300.94,22662.0
2022-06-14 12:00:00,300.59,300.59,297.26,298.62,19946.0,300.59,300.59,297.26,298.62,19946.0
2022-06-14 12:30:00,297.8,298.51,296.22,298.19,11745.0,297.8,298.51,296.22,298.19,11745.0
2022-06-14 13:00:00,298.78,303.32,298.51,301.23,12160.0,298.78,303.32,298.51,301.23,12160.0
2022-06-14 13:30:00,300.66,300.76,296.45,296.45,8236.0,300.66,300.76,296.45,296.45,8236.0
2022-06-14 14:00:00,296.5,298.38,295.98,298.02,8060.0,296.5,298.38,295.98,298.02,8060.0
2022-06-14 14:30:00,297.8,298.64,295.84,296.15,3146.0,297.8,298.64,295.84,296.15,3146.0
2022-06-14 15:00:00,296.04,296.16,293.15,295.68,9452.0,296.04,296.16,293.15,295.68,9452.0
2022-06-14 15:30:00,295.86,298.41,295.1,296.14,49066.0,295.86,298.41,295.1,296.14,49066.0
2022-06-15 09:30:00,302.55,307.17,300.47,301.26,21961.0,302.55,307.17,300.47,301.26,21961.0
2022-06-15 10:00:00,301.29,305.0,300.03,301.25,24512.0,301.29,305.0,300.03,301.25,24512.0
2022-06-15 10:30:00,301.24,301.66,298.14,299.24,14697.0,301.24,301.66,298.14,299.24,14697.0
2022-06-15 11:00:00,299.85,303.99,299.85,303.06,8588.0,299.85,303.99,299.85,303.06,8588.0
2022-06-15 11:30:00,303.73,304.22,302.39,303.27,6981.0,303.73,304.22,302.39,303.27,6981.0
2022-06-15 12:00:00,304.0,304.75,302.97,304.54,5407.0,304.0,304.75,302.97,304.54,5407.0
2022-06-15 12:30:00,304.6,304.6,301.08,301.15,7339.0,304.6,304.6,301.08,301.15,7339.0
2022-06-15 13:00:00,301.35,301.65,300.09,300.47,11936.0,301.35,301.65,300.09,300.47,11936.0
2022-06-15 13:30:00,300.3,301.51,299.44,301.22,18226.0,300.3,301.51,299.44,301.22,18226.0
2022-06-15 14:00:00,299.69,304.93,295.06,299.18,31673.0,299.69,304.93,295.06,299.18,31673.0
2022-06-15 14:30:00,300.03,313.72,294.36,307.11,71332.0,300.03,313.72,294.36,307.11,71332.0
2022-06-15 15:00:00,307.3,312.73,304.18,312.73,22593.0,307.3,312.73,304.18,312.73,22593.0
2022-06-15 15:30:00,312.96,315.94,307.16,308.22,80366.0,312.96,315.94,307.16,308.22,80366.0
2022-06-16 09:30:00,293.95,299.44,287.02,292.53,43074.0,293.95,299.44,287.02,292.53,43074.0
2022-06-16 10:00:00,290.97,290.97,284.94,285.58,80430.0,290.97,290.97,284.94,285.58,80430.0
2022-06-16 10:30:00,285.1,287.71,282.35,285.78,26712.0,285.1,287.71,282.35,285.78,26712.0
2022-06-16 11:00:00,285.77,290.17,285.38,289.44,14603.0,285.77,290.17,285.38,289.44,14603.0
2022-06-16 11:30:00,289.04,289.69,284.68,285.84,11149.0,289.04,289.69,284.68,285.84,11149.0
2022-06-16 12:00:00,286.34,286.62,283.06,283.91,38681.0,286.34,286.62,283.06,283.91,38681.0
2022-06-16 12:30:00,284.25,285.02,282.12,283.1,13084.0,284.25,285.02,282.12,283.1,13084.0
2022-06-16 13:00:00,283.25,283.91,281.14,283.0,5835.0,283.25,283.91,281.14,283.0,5835.0
2022-06-16 13:30:00,282.72,283.61,280.59,280.97,12162.0,282.72,283.61,280.59,280.97,12162.0
2022-06-16 14:00:00,280.48,281.22,278.49,278.49,13699.0,280.48,281.22,278.49,278.49,13699.0
2022-06-16 14:30:00,278.82,281.57,278.82,281.0,25919.0,278.82,281.57,278.82,281.0,25919.0
2022-06-16 15:00:00,281.65,283.98,281.08,282.89,20890.0,281.65,283.98,281.08,282.89,20890.0
2022-06-16 15:30:00,282.76,283.01,279.53,282.24,92353.0,282.76,283.01,279.53,282.24,92353.0
2022-06-17 09:30:00,282.98,290.4,282.02,288.38,30849.0,282.98,290.4,282.02,288.38,30849.0
2022-06-17 10:00:00,287.44,288.16,280.6,282.8,30685.0,287.44,288.16,280.6,282.8,30685.0
2022-06-17 10:30:00,283.44,284.9,281.18,283.22,9509.0,283.44,284.9,281.18,283.22,9509.0
2022-06-17 11:00:00,282.49,290.41,281.18,289.91,13873.0,282.49,290.41,281.18,289.91,13873.0
2022-06-17 11:30:00,289.58,289.94,286.99,288.58,10057.0,289.58,289.94,286.99,288.58,10057.0
2022-06-17 12:00:00,288.19,290.7,287.17,289.86,9598.0,288.19,290.7,287.17,289.86,9598.0
2022-06-17 12:30:00,289.98,291.76,289.41,290.41,15621.0,289.98,291.76,289.41,290.41,15621.0
2022-06-17 13:00:00,290.88,296.54,290.88,295.8,12555.0,290.88,296.54,290.88,295.8,12555.0
2022-06-17 13:30:00,296.13,297.03,294.17,295.03,8719.0,296.13,297.03,294.17,295.03,8719.0
2022-06-17 14:00:00,295.4,296.4,293.91,295.06,11892.0,295.4,296.4,293.91,295.06,11892.0
2022-06-17 14:30:00,294.68,297.73,294.58,295.0,6224.0,294.68,297.73,294.58,295.0,6224.0
2022-06-17 15:00:00,295.07,296.36,292.13,295.7,14241.0,295.07,296.36,292.13,295.7,14241.0
2022-06-17 15:30:00,295.49,295.49,291.41,292.25,54812.0,295.49,295.49,291.41,292.25,54812.0
2022-06-21 09:30:00,300.18,309.51,300.18,309.32,32055.0,300.18,309.51,300.18,309.32,32055.0
2022-06-21 10:00:00,308.49,310.91,307.15,307.41,22668.0,308.49,310.91,307.15,307.41,22668.0
2022-06-21 10:30:00,306.12,309.81,306.11,308.25,19897.0,306.12,309.81,306.11,308.25,19897.0
2022-06-21 11:00:00,307.8,308.01,304.76,305.17,18533.0,307.8,308.01,304.76,305.17,18533.0
2022-06-21 11:30:00,305.23,305.43,303.24,304.78,14449.0,305.23,305.43,303.24,304.78,14449.0
2022-06-21 12:00:00,304.91,306.41,303.82,303.82,7203.0,304.91,306.41,303.82,303.82,7203.0
2022-06-21 12:30:00,303.69,307.91,303.69,306.0,8859.0,303.69,307.91,303.69,306.0,8859.0
2022-06-21 13:00:00,306.0,306.16,304.62,304.81,6164.0,306.0,306.16,304.62,304.81,6164.0
2022-06-21 13:30:00,305.02,305.75,302.44,302.44,7617.0,305.02,305.75,302.44,302.44,7617.0
2022-06-21 14:00:00,302.63,303.02,301.11,303.0,10064.0,302.63,303.02,301.11,303.0,10064.0
2022-06-21 14:30:00,302.98,303.68,301.51,301.51,7871.0,302.98,303.68,301.51,301.51,7871.0
2022-06-21 15:00:00,301.6,303.41,301.55,302.12,9462.0,301.6,303.41,301.55,302.12,9462.0
2022-06-21 15:30:00,302.14,302.32,298.39,299.15,52456.0,302.14,302.32,298.39,299.15,52456.0
2022-06-22 09:30:00,294.45,307.39,294.43,306.42,14464.0,294.45,307.39,294.43,306.42,14464.0
2022-06-22 10:00:00,307.18,311.44,304.95,310.83,21398.0,307.18,311.44,304.95,310.83,21398.0
2022-06-22 10:30:00,311.13,313.53,310.46,313.1,35601.0,311.13,313.53,310.46,313.1,35601.0
2022-06-22 11:00:00,312.0,313.23,310.13,312.16,17298.0,312.0,313.23,310.13,312.16,17298.0
2022-06-22 11:30:00,312.61,314.38,310.01,310.36,12964.0,312.61,314.38,310.01,310.36,12964.0
2022-06-22 12:00:00,310.44,312.15,309.45,310.77,18341.0,310.44,312.15,309.45,310.77,18341.0
2022-06-22 12:30:00,310.65,312.01,310.31,312.01,8204.0,310.65,312.01,310.31,312.01,8204.0
2022-06-22 13:00:00,311.72,312.01,310.1,311.69,4557.0,311.72,312.01,310.1,311.69,4557.0
2022-06-22 13:30:00,311.61,312.07,310.74,311.38,7962.0,311.61,312.07,310.74,311.38,7962.0
2022-06-22 14:00:00,311.58,313.14,311.28,311.5,10179.0,311.58,313.14,311.28,311.5,10179.0
2022-06-22 14:30:00,311.44,311.9,309.11,310.27,11167.0,311.44,311.9,309.11,310.27,11167.0
2022-06-22 15:00:00,309.75,310.31,305.07,305.48,18935.0,309.75,310.31,305.07,305.48,18935.0
2022-06-22 15:30:00,305.49,306.08,303.18,303.71,50337.0,305.49,306.08,303.18,303.71,50337.0
2022-06-23 09:30:00,310.67,317.43,302.31,313.5,39595.0,310.67,317.43,302.31,313.5,39595.0
2022-06-23 10:00:00,312.96,324.92,312.21,322.7,40642.0,312.96,324.92,312.21,322.7,40642.0
2022-06-23 10:30:00,323.44,325.66,321.8,324.15,15926.0,323.44,325.66,321.8,324.15,15926.0
2022-06-23 11:00:00,322.37,326.94,320.62,326.53,29390.0,322.37,326.94,320.62,326.53,29390.0
2022-06-23 11:30:00,327.0,327.94,323.34,325.38,14808.0,327.0,327.94,323.34,325.38,14808.0
2022-06-23 12:00:00,324.68,324.79,321.63,323.39,15345.0,324.68,324.79,321.63,323.39,15345.0
2022-06-23 12:30:00,323.49,323.49,318.39,318.56,10907.0,323.49,323.49,318.39,318.56,10907.0
2022-06-23 13:00:00,318.89,319.9,316.27,318.97,15670.0,318.89,319.9,316.27,318.97,15670.0
2022-06-23 13:30:00,319.25,324.05,318.85,324.05,12688.0,319.25,324.05,318.85,324.05,12688.0
2022-06-23 14:00:00,323.31,325.61,321.08,324.64,23385.0,323.31,325.61,321.08,324.64,23385.0
2022-06-23 14:30:00,324.12,326.53,324.12,325.84,11944.0,324.12,326.53,324.12,325.84,11944.0
2022-06-23 15:00:00,325.86,327.83,324.86,326.34,13258.0,325.86,327.83,324.86,326.34,13258.0
2022-06-23 15:30:00,326.74,330.26,326.27,328.51,60783.0,326.74,330.26,326.27,328.51,60783.0
2022-06-24 09:30:00,334.66,347.78,331.98,345.63,73458.0,334.66,347.78,331.98,345.63,73458.0
2022-06-24 10:00:00,346.0,346.84,342.89,344.07,54664.0,346.0,346.84,342.89,344.07,54664.0
2022-06-24 10:30:00,344.99,345.34,338.0,341.42,22867.0,344.99,345.34,338.0,341.42,22867.0
2022-06-24 11:00:00,342.3,344.23,336.21,339.44,19686.0,342.3,344.23,336.21,339.44,19686.0
2022-06-24 11:30:00,339.01,339.27,336.7,338.95,19984.0,339.01,339.27,336.7,338.95,19984.0
2022-06-24 12:00:00,338.73,340.37,337.81,338.56,8343.0,338.73,340.37,337.81,338.56,8343.0
2022-06-24 12:30:00,338.75,341.05,337.98,341.05,9189.0,338.75,341.05,337.98,341.05,9189.0
2022-06-24 13:00:00,340.52,340.52,335.76,336.3,24990.0,340.52,340.52,335.76,336.3,24990.0
2022-06-24 13:30:00,335.83,336.41,334.49,335.33,14083.0,335.83,336.41,334.49,335.33,14083.0
2022-06-24 14:00:00,335.6,340.94,335.6,340.46,23178.0,335.6,340.94,335.6,340.46,23178.0
2022-06-24 14:30:00,340.45,342.11,339.4,341.04,11947.0,340.45,342.11,339.4,341.04,11947.0
2022-06-24 15:00:00,340.65,341.87,339.58,341.82,15491.0,340.65,341.87,339.58,341.82,15491.0
2022-06-24 15:30:00,341.51,344.0,340.22,343.34,57351.0,341.51,344.0,340.22,343.34,57351.0
2022-06-27 09:30:00,344.03,346.8,328.97,337.8,28169.0,344.03,346.8,328.97,337.8,28169.0
2022-06-27 10:00:00,336.9,340.6,332.31,333.63,5475.0,336.9,340.6,332.31,333.63,5475.0
2022-06-27 10:30:00,333.62,338.38,333.18,338.38,17626.0,333.62,338.38,333.18,338.38,17626.0
2022-06-27 11:00:00,339.56,341.64,336.06,341.64,7874.0,339.56,341.64,336.06,341.64,7874.0
2022-06-27 11:30:00,341.84,341.84,336.55,336.55,5578.0,341.84,341.84,336.55,336.55,5578.0
2022-06-27 12:00:00,335.89,336.96,331.76,332.41,8553.0,335.89,336.96,331.76,332.41,8553.0
2022-06-27 12:30:00,332.85,336.53,332.4,334.91,6556.0,332.85,336.53,332.4,334.91,6556.0
2022-06-27 13:00:00,336.09,339.44,333.97,337.06,13461.0,336.09,339.44,333.97,337.06,13461.0
2022-06-27 13:30:00,336.96,336.96,334.51,334.81,1630.0,336.96,336.96,334.51,334.81,1630.0
2022-06-27 14:00:00,335.38,337.19,334.91,335.4,3894.0,335.38,337.19,334.91,335.4,3894.0
2022-06-27 14:30:00,334.94,335.95,334.81,335.2,3835.0,334.94,335.95,334.81,335.2,3835.0
2022-06-27 15:00:00,334.83,334.83,332.37,332.85,15461.0,334.83,334.83,332.37,332.85,15461.0
2022-06-27 15:30:00,332.85,334.64,331.18,333.31,29152.0,332.85,334.64,331.18,333.31,29152.0
2022-06-28 09:30:00,330.31,340.0,328.4,331.9,19822.0,330.31,340.0,328.4,331.9,19822.0
2022-06-28 10:00:00,331.5,333.37,321.98,325.01,19929.0,331.5,333.37,321.98,325.01,19929.0
2022-06-28 10:30:00,325.01,325.17,321.83,325.17,12613.0,325.01,325.17,321.83,325.17,12613.0
2022-06-28 11:00:00,324.56,324.97,316.33,317.2,32284.0,324.56,324.97,316.33,317.2,32284.0
2022-06-28 11:30:00,317.63,319.13,315.74,316.32,24808.0,317.63,319.13,315.74,316.32,24808.0
2022-06-28 12:00:00,315.74,318.23,313.7,314.61,28045.0,315.74,318.23,313.7,314.61,28045.0
2022-06-28 12:30:00,314.91,316.05,313.15,314.17,37389.0,314.91,316.05,313.15,314.17,37389.0
2022-06-28 13:00:00,313.98,315.22,311.52,314.31,22681.0,313.98,315.22,311.52,314.31,22681.0
2022-06-28 13:30:00,313.66,313.66,309.03,309.03,40991.0,313.66,313.66,309.03,309.03,40991.0
2022-06-28 14:00:00,309.42,309.95,308.01,308.58,16763.0,309.42,309.95,308.01,308.58,16763.0
2022-06-28 14:30:00,307.6,309.69,307.11,307.73,13982.0,307.6,309.69,307.11,307.73,13982.0
2022-06-28 15:00:00,307.81,309.95,306.58,309.57,14129.0,307.81,309.95,306.58,309.57,14129.0
2022-06-28 15:30:00,309.69,310.6,307.63,307.83,69735.0,309.69,310.6,307.63,307.83,69735.0
2022-06-29 09:30:00,307.88,313.42,297.89,310.55,28878.0,307.88,313.42,297.89,310.55,28878.0
2022-06-29 10:00:00,310.52,316.38,308.86,312.34,14090.0,310.52,316.38,308.86,312.34,14090.0
2022-06-29 10:30:00,312.24,315.92,308.44,311.91,18717.0,312.24,315.92,308.44,311.91,18717.0
2022-06-29 11:00:00,312.54,312.73,308.24,310.52,11659.0,312.54,312.73,308.24,310.52,11659.0
2022-06-29 11:30:00,310.79,314.29,310.2,310.58,9367.0,310.79,314.29,310.2,310.58,9367.0
2022-06-29 12:00:00,310.0,310.26,307.49,307.49,3549.0,310.0,310.26,307.49,307.49,3549.0
2022-06-29 12:30:00,308.13,310.0,307.86,310.0,3100.0,308.13,310.0,307.86,310.0,3100.0
2022-06-29 13:00:00,310.19,310.67,307.3,307.97,15127.0,310.19,310.67,307.3,307.97,15127.0
2022-06-29 13:30:00,307.82,308.18,305.98,307.99,14299.0,307.82,308.18,305.98,307.99,14299.0
2022-06-29 14:00:00,308.11,309.51,307.66,308.81,3928.0,308.11,309.51,307.66,308.81,3928.0
2022-06-29 14:30:00,308.45,308.45,306.41,306.42,3329.0,308.45,308.45,306.41,306.42,3329.0
2022-06-29 15:00:00,305.86,309.1,305.85,309.1,3713.0,305.86,309.1,305.85,309.1,3713.0
2022-06-29 15:30:00,309.08,310.64,307.09,310.37,28209.0,309.08,310.64,307.09,310.37,28209.0
2022-06-30 09:30:00,305.71,305.71,290.78,293.64,22607.0,305.71,305.71,290.78,293.64,22607.0
2022-06-30 10:00:00,292.22,292.22,287.58,289.03,29541.0,292.22,292.22,287.58,289.03,29541.0
2022-06-30 10:30:00,288.94,295.99,288.85,295.99,18142.0,288.94,295.99,288.85,295.99,18142.0
2022-06-30 11:00:00,295.96,304.74,293.11,303.1,28113.0,295.96,304.74,293.11,303.1,28113.0
2022-06-30 11:30:00,302.81,303.66,299.84,303.66,22598.0,302.81,303.66,299.84,303.66,22598.0
2022-06-30 12:00:00,303.03,303.95,299.11,303.82,10313.0,303.03,303.95,299.11,303.82,10313.0
2022-06-30 12:30:00,304.96,305.16,302.76,303.32,5605.0,304.96,305.16,302.76,303.32,5605.0
2022-06-30 13:00:00,303.65,303.65,299.56,301.09,5800.0,303.65,303.65,299.56,301.09,5800.0
2022-06-30 13:30:00,301.28,304.29,301.27,302.8,18810.0,301.28,304.29,301.27,302.8,18810.0
2022-06-30 14:00:00,302.8,302.8,300.1,301.31,7948.0,302.8,302.8,300.1,301.31,7948.0
2022-06-30 14:30:00,301.5,301.59,300.08,300.6,5985.0,301.5,301.59,300.08,300.6,5985.0
2022-06-30 15:00:00,300.84,301.28,297.33,301.27,8179.0,300.84,301.28,297.33,301.27,8179.0
2022-06-30 15:30:00,301.44,303.46,298.9,301.41,34433.0,301.44,303.46,298.9,301.41,34433.0
2022-07-01 09:30:00,301.64,310.0,298.15,308.68,22596.0,301.64,310.0,298.15,308.68,22596.0
2022-07-01 10:00:00,310.0,312.94,304.9,304.99,24448.0,310.0,312.94,304.9,304.99,24448.0
2022-07-01 10:30:00,302.76,305.97,300.57,304.88,9443.0,302.76,305.97,300.57,304.88,9443.0
2022-07-01 11:00:00,304.29,308.33,303.0,306.93,9475.0,304.29,308.33,303.0,306.93,9475.0
2022-07-01 11:30:00,308.25,309.25,304.15,304.52,4818.0,308.25,309.25,304.15,304.52,4818.0
2022-07-01 12:00:00,303.93,307.63,303.07,307.63,6467.0,303.93,307.63,303.07,307.63,6467.0
2022-07-01 12:30:00,307.88,309.38,306.78,306.99,25681.0,307.88,309.38,306.78,306.99,25681.0
2022-07-01 13:00:00,306.38,308.38,305.13,308.38,13745.0,306.38,308.38,305.13,308.38,13745.0
2022-07-01 13:30:00,308.57,311.34,308.31,310.67,13105.0,308.57,311.34,308.31,310.67,13105.0
2022-07-01 14:00:00,310.99,311.01,308.51,309.5,10424.0,310.99,311.01,308.51,309.5,10424.0
2022-07-01 14:30:00,309.73,312.53,309.53,310.72,11249.0,309.73,312.53,309.53,310.72,11249.0
2022-07-01 15:00:00,310.54,311.68,309.48,310.94,9329.0,310.54,311.68,309.48,310.94,9329.0
2022-07-01 15:30:00,311.21,315.13,311.12,313.89,75543.0,311.21,315.13,311.12,313.89,75543.0
2022-07-05 09:30:00,307.92,315.72,305.06,310.05,39710.0,307.92,315.72,305.06,310.05,39710.0
2022-07-05 10:00:00,309.69,318.2,304.32,317.31,44131.0,309.69,318.2,304.32,317.31,44131.0
2022-07-05 10:30:00,316.58,322.99,316.21,319.45,52254.0,316.58,322.99,316.21,319.45,52254.0
2022-07-05 11:00:00,319.87,319.87,316.07,318.72,33808.0,319.87,319.87,316.07,318.72,33808.0
2022-07-05 11:30:00,317.92,324.0,317.15,322.24,8229.0,317.92,324.0,317.15,322.24,8229.0
2022-07-05 12:00:00,321.79,324.47,321.61,323.67,8791.0,321.79,324.47,321.61,323.67,8791.0
2022-07-05 12:30:00,323.53,323.95,321.05,322.03,4300.0,323.53,323.95,321.05,322.03,4300.0
2022-07-05 13:00:00,322.31,327.69,322.31,327.3,5731.0,322.31,327.69,322.31,327.3,5731.0
2022-07-05 13:30:00,327.77,330.0,326.25,326.82,12372.0,327.77,330.0,326.25,326.82,12372.0
2022-07-05 14:00:00,327.05,327.23,324.38,325.45,17237.0,327.05,327.23,324.38,325.45,17237.0
2022-07-05 14:30:00,325.71,327.93,324.38,326.47,84289.0,325.71,327.93,324.38,326.47,84289.0
2022-07-05 15:00:00,326.79,329.03,325.29,328.56,70109.0,326.79,329.03,325.29,328.56,70109.0
2022-07-05 15:30:00,329.0,329.6,328.08,329.6,48589.0,329.0,329.6,328.08,329.6,48589.0
2022-07-06 09:30:00,330.24,335.75,321.45,330.45,40296.0,330.24,335.75,321.45,330.45,40296.0
2022-07-06 10:00:00,330.48,332.12,319.41,319.42,13686.0,330.48,332.12,319.41,319.42,13686.0
2022-07-06 10:30:00,320.19,326.14,319.56,324.59,12193.0,320.19,326.14,319.56,324.59,12193.0
2022-07-06 11:00:00,324.26,324.52,316.52,316.86,18331.0,324.26,324.52,316.52,316.86,18331.0
2022-07-06 11:30:00,317.13,317.14,313.73,315.34,25247.0,317.13,317.14,313.73,315.34,25247.0
2022-07-06 12:00:00,314.48,318.25,314.48,318.25,17056.0,314.48,318.25,314.48,318.25,17056.0
2022-07-06 12:30:00,317.95,319.66,316.32,317.13,10800.0,317.95,319.66,316.32,317.13,10800.0
2022-07-06 13:00:00,317.14,317.62,315.04,317.62,22856.0,317.14,317.62,315.04,317.62,22856.0
2022-07-06 13:30:00,317.6,317.84,314.38,315.24,6977.0,317.6,317.84,314.38,315.24,6977.0
2022-07-06 14:00:00,314.33,319.77,313.04,319.77,22151.0,314.33,319.77,313.04,319.77,22151.0
2022-07-06 14:30:00,319.53,320.31,315.83,319.97,11720.0,319.53,320.31,315.83,319.97,11720.0
2022-07-06 15:00:00,319.76,322.0,318.49,319.92,33607.0,319.76,322.0,318.49,319.92,33607.0
2022-07-06 15:30:00,319.76,321.98,319.08,319.92,85386.0,319.76,321.98,319.08,319.92,85386.0
2022-07-07 09:30:00,318.83,321.83,312.39,312.4,61749.0,318.83,321.83,312.39,312.4,61749.0
2022-07-07 10:00:00,312.79,312.79,305.5,309.28,61583.0,312.79,312.79,305.5,309.28,61583.0
2022-07-07 10:30:00,309.46,315.44,308.54,314.13,29423.0,309.46,315.44,308.54,314.13,29423.0
2022-07-07 11:00:00,314.56,318.5,304.38,304.38,105741.0,314.56,318.5,304.38,304.38,105741.0
2022-07-07 11:30:00,304.36,308.72,302.63,308.72,107346.0,304.36,308.72,302.63,308.72,107346.0
2022-07-07 12:00:00,308.82,314.94,307.81,313.53,56472.0,308.82,314.94,307.81,313.53,56472.0
2022-07-07 12:30:00,313.28,314.99,311.33,314.99,35604.0,313.28,314.99,311.33,314.99,35604.0
2022-07-07 13:00:00,314.86,319.92,314.52,318.22,41806.0,314.86,319.92,314.52,318.22,41806.0
2022-07-07 13:30:00,318.34,322.0,318.0,321.04,41388.0,318.34,322.0,318.0,321.04,41388.0
2022-07-07 14:00:00,320.98,321.06,317.87,319.31,22091.0,320.98,321.06,317.87,319.31,22091.0
2022-07-07 14:30:00,318.73,319.14,314.69,315.65,41637.0,318.73,319.14,314.69,315.65,41637.0
2022-07-07 15:00:00,315.49,317.85,314.06,315.87,37209.0,315.49,317.85,314.06,315.87,37209.0
2022-07-07 15:30:00,315.73,316.84,313.13,316.35,124281.0,315.73,316.84,313.13,316.35,124281.0
2022-07-08 09:30:00,308.24,308.24,297.82,298.73,56909.0,308.24,308.24,297.82,298.73,56909.0
2022-07-08 10:00:00,299.21,313.91,298.38,312.12,81043.0,299.21,313.91,298.38,312.12,81043.0
2022-07-08 10:30:00,311.09,316.76,311.09,316.3,21213.0,311.09,316.76,311.09,316.3,21213.0
2022-07-08 11:00:00,316.16,317.63,312.95,313.47,16757.0,316.16,317.63,312.95,313.47,16757.0
2022-07-08 11:30:00,313.11,313.65,309.12,311.75,15667.0,313.11,313.65,309.12,311.75,15667.0
2022-07-08 12:00:00,311.93,313.07,308.55,308.55,32729.0,311.93,313.07,308.55,308.55,32729.0
2022-07-08 12:30:00,307.44,309.0,307.24,307.37,18178.0,307.44,309.0,307.24,307.37,18178.0
2022-07-08 13:00:00,307.37,311.22,307.0,311.11,10485.0,307.37,311.22,307.0,311.11,10485.0
2022-07-08 13:30:00,310.44,311.14,308.72,308.73,14769.0,310.44,311.14,308.72,308.73,14769.0
2022-07-08 14:00:00,308.84,309.3,306.81,308.84,34283.0,308.84,309.3,306.81,308.84,34283.0
2022-07-08 14:30:00,308.5,309.98,307.57,308.42,22752.0,308.5,309.98,307.57,308.42,22752.0
2022-07-08 15:00:00,308.24,308.73,305.25,305.5,28948.0,308.24,308.73,305.25,305.5,28948.0
2022-07-08 15:30:00,305.53,307.19,304.41,305.53,85566.0,305.53,307.19,304.41,305.53,85566.0
2022-07-11 09:30:00,303.52,304.99,291.51,292.99,69034.0,303.52,304.99,291.51,292.99,69034.0
2022-07-11 10:00:00,292.09,298.7,291.0,298.29,42637.0,292.09,298.7,291.0,298.29,42637.0
2022-07-11 10:30:00,298.18,300.34,296.15,297.72,14986.0,298.18,300.34,296.15,297.72,14986.0
2022-07-11 11:00:00,296.75,299.18,295.0,295.6,20436.0,296.75,299.18,295.0,295.6,20436.0
2022-07-11 11:30:00,295.76,296.49,293.82,294.64,9456.0,295.76,296.49,293.82,294.64,9456.0
2022-07-11 12:00:00,295.35,295.68,293.32,294.96,10674.0,295.35,295.68,293.32,294.96,10674.0
2022-07-11 12:30:00,294.96,295.19,291.94,292.55,17603.0,294.96,295.19,291.94,292.55,17603.0
2022-07-11 13:00:00,292.65,296.12,292.64,295.69,10491.0,292.65,296.12,292.64,295.69,10491.0
2022-07-11 13:30:00,295.69,297.5,295.41,296.96,13643.0,295.69,297.5,295.41,296.96,13643.0
2022-07-11 14:00:00,296.76,296.77,293.83,294.8,17016.0,296.76,296.77,293.83,294.8,17016.0
2022-07-11 14:30:00,294.55,294.79,291.23,291.38,13111.0,294.55,294.79,291.23,291.38,13111.0
2022-07-11 15:00:00,291.71,293.25,291.1,293.17,12393.0,291.71,293.25,291.1,293.17,12393.0
2022-07-11 15:30:00,293.0,293.67,291.15,292.64,82135.0,293.0,293.67,291.15,292.64,82135.0
2022-07-12 09:30:00,292.5,298.95,278.44,278.75,114252.0,292.5,298.95,278.44,278.75,114252.0
2022-07-12 10:00:00,278.6,280.55,275.79,276.62,67319.0,278.6,280.55,275.79,276.62,67319.0
2022-07-12 10:30:00,277.0,282.7,276.0,278.51,80647.0,277.0,282.7,276.0,278.51,80647.0
2022-07-12 11:00:00,278.51,280.99,277.74,279.58,51257.0,278.51,280.99,277.74,279.58,51257.0
2022-07-12 11:30:00,279.65,281.4,276.6,277.91,46636.0,279.65,281.4,276.6,277.91,46636.0
2022-07-12 12:00:00,278.21,281.13,277.96,280.53,30522.0,278.21,281.13,277.96,280.53,30522.0
2022-07-12 12:30:00,280.88,283.29,280.03,282.06,31882.0,280.88,283.29,280.03,282.06,31882.0
2022-07-12 13:00:00,282.41,283.52,278.69,278.94,14830.0,282.41,283.52,278.69,278.94,14830.0
2022-07-12 13:30:00,279.07,280.24,277.95,277.95,15525.0,279.07,280.24,277.95,277.95,15525.0
2022-07-12 14:00:00,277.93,278.65,276.92,278.06,13042.0,277.93,278.65,276.92,278.06,13042.0
2022-07-12 14:30:00,277.97,277.97,274.43,274.44,28295.0,277.97,277.97,274.43,274.44,28295.0
2022-07-12 15:00:00,274.72,274.72,271.59,272.96,68021.0,274.72,274.72,271.59,272.96,68021.0
2022-07-12 15:30:00,272.96,274.41,270.67,273.36,102605.0,272.96,274.41,270.67,273.36,102605.0
2022-07-13 09:30:00,264.0,276.89,259.98,275.41,92636.0,264.0,276.89,259.98,275.41,92636.0
2022-07-13 10:00:00,274.33,275.96,270.31,275.62,56587.0,274.33,275.96,270.31,275.62,56587.0
2022-07-13 10:30:00,275.59,283.52,274.81,281.15,44799.0,275.59,283.52,274.81,281.15,44799.0
2022-07-13 11:00:00,280.67,283.4,279.48,279.94,45472.0,280.67,283.4,279.48,279.94,45472.0
2022-07-13 11:30:00,280.32,281.21,276.51,277.75,17504.0,280.32,281.21,276.51,277.75,17504.0
2022-07-13 12:00:00,277.84,279.12,274.97,276.36,16431.0,277.84,279.12,274.97,276.36,16431.0
2022-07-13 12:30:00,276.61,277.58,275.09,277.58,8285.0,276.61,277.58,275.09,277.58,8285.0
2022-07-13 13:00:00,278.23,279.08,276.2,277.02,12611.0,278.23,279.08,276.2,277.02,12611.0
2022-07-13 13:30:00,276.87,277.29,274.47,275.87,10829.0,276.87,277.29,274.47,275.87,10829.0
2022-07-13 14:00:00,275.42,275.97,272.32,275.01,27076.0,275.42,275.97,272.32,275.01,27076.0
2022-07-13 14:30:00,275.57,275.83,273.89,274.43,14446.0,275.57,275.83,273.89,274.43,14446.0
2022-07-13 15:00:00,275.25,275.85,272.07,272.35,18155.0,275.25,275.85,272.07,272.35,18155.0
2022-07-13 15:30:00,272.37,273.02,269.82,270.02,133755.0,272.37,273.02,269.82,270.02,133755.0
2022-07-14 09:30:00,267.93,268.98,261.5,261.76,37376.0,267.93,268.98,261.5,261.76,37376.0
2022-07-14 10:00:00,261.6,262.65,258.1,258.94,40634.0,261.6,262.65,258.1,258.94,40634.0
2022-07-14 10:30:00,258.55,260.93,257.21,259.75,34301.0,258.55,260.93,257.21,259.75,34301.0
2022-07-14 11:00:00,260.13,265.67,260.13,263.95,21662.0,260.13,265.67,260.13,263.95,21662.0
2022-07-14 11:30:00,264.19,266.81,262.5,265.77,13910.0,264.19,266.81,262.5,265.77,13910.0
2022-07-14 12:00:00,266.25,266.4,263.15,263.63,14832.0,266.25,266.4,263.15,263.63,14832.0
2022-07-14 12:30:00,263.85,264.72,261.98,263.0,13898.0,263.85,264.72,261.98,263.0,13898.0
2022-07-14 13:00:00,263.01,264.34,262.39,264.34,16322.0,263.01,264.34,262.39,264.34,16322.0
2022-07-14 13:30:00,264.01,265.63,262.95,264.59,20068.0,264.01,265.63,262.95,264.59,20068.0
2022-07-14 14:00:00,264.73,266.91,263.34,266.88,20317.0,264.73,266.91,263.34,266.88,20317.0
2022-07-14 14:30:00,266.5,267.0,264.31,265.54,20812.0,266.5,267.0,264.31,265.54,20812.0
2022-07-14 15:00:00,265.89,265.94,263.79,265.55,29782.0,265.89,265.94,263.79,265.55,29782.0
2022-07-14 15:30:00,265.7,266.58,262.9,264.03,110381.0,265.7,266.58,262.9,264.03,110381.0
2022-07-15 09:30:00,270.0,271.04,260.06,263.36,29870.0,270.0,271.04,260.06,263.36,29870.0
2022-07-15 10:00:00,264.57,270.48,263.34,269.13,29447.0,264.57,270.48,263.34,269.13,29447.0
2022-07-15 10:30:00,268.76,269.02,265.25,267.93,13992.0,268.76,269.02,265.25,267.93,13992.0
2022-07-15 11:00:00,268.34,277.18,267.42,273.25,54284.0,268.34,277.18,267.42,273.25,54284.0
2022-07-15 11:30:00,272.9,275.54,272.82,274.88,68173.0,272.9,275.54,272.82,274.88,68173.0
2022-07-15 12:00:00,274.86,275.42,272.27,274.12,9796.0,274.86,275.42,272.27,274.12,9796.0
2022-07-15 12:30:00,274.28,275.19,273.39,274.16,6079.0,274.28,275.19,273.39,274.16,6079.0
2022-07-15 13:00:00,274.0,275.0,273.05,274.73,11353.0,274.0,275.0,273.05,274.73,11353.0
2022-07-15 13:30:00,275.0,276.55,273.82,276.28,28135.0,275.0,276.55,273.82,276.28,28135.0
2022-07-15 14:00:00,276.17,276.48,273.74,274.87,20156.0,276.17,276.48,273.74,274.87,20156.0
2022-07-15 14:30:00,274.42,276.14,273.78,274.38,24274.0,274.42,276.14,273.78,274.38,24274.0
2022-07-15 15:00:00,273.99,274.95,273.02,273.76,12721.0,273.99,274.95,273.02,273.76,12721.0
2022-07-15 15:30:00,273.89,274.25,271.62,273.65,78105.0,273.89,274.25,271.62,273.65,78105.0
2022-07-18 09:30:00,277.72,286.29,277.56,285.39,111669.0,277.72,286.29,277.56,285.39,111669.0
2022-07-18 10:00:00,285.98,285.98,276.64,277.66,23244.0,285.98,285.98,276.64,277.66,23244.0
2022-07-18 10:30:00,278.16,280.1,273.75,277.5,23001.0,278.16,280.1,273.75,277.5,23001.0
2022-07-18 11:00:00,278.12,283.44,277.73,281.6,24446.0,278.12,283.44,277.73,281.6,24446.0
2022-07-18 11:30:00,281.88,282.41,279.89,282.06,66759.0,281.88,282.41,279.89,282.06,66759.0
2022-07-18 12:00:00,281.77,284.17,279.94,283.61,30892.0,281.77,284.17,279.94,283.61,30892.0
2022-07-18 12:30:00,283.7,284.01,280.95,281.34,22195.0,283.7,284.01,280.95,281.34,22195.0
2022-07-18 13:00:00,280.91,282.86,280.65,282.86,6849.0,280.91,282.86,280.65,282.86,6849.0
2022-07-18 13:30:00,282.52,282.52,278.21,279.17,13018.0,282.52,282.52,278.21,279.17,13018.0
2022-07-18 14:00:00,278.9,281.24,278.6,279.18,18464.0,278.9,281.24,278.6,279.18,18464.0
2022-07-18 14:30:00,279.13,279.84,275.07,275.96,17108.0,279.13,279.84,275.07,275.96,17108.0
2022-07-18 15:00:00,276.14,277.32,275.1,276.06,14567.0,276.14,277.32,275.1,276.06,14567.0
2022-07-18 15:30:00,275.56,276.07,273.0,274.43,54826.0,275.56,276.07,273.0,274.43,54826.0
2022-07-19 09:30:00,279.2,283.38,271.29,273.2,76053.0,279.2,283.38,271.29,273.2,76053.0
2022-07-19 10:00:00,274.07,274.89,268.61,274.22,33265.0,274.07,274.89,268.61,274.22,33265.0
2022-07-19 10:30:00,274.18,278.89,274.18,278.76,38068.0,274.18,278.89,274.18,278.76,38068.0
2022-07-19 11:00:00,278.22,279.02,276.65,278.46,38489.0,278.22,279.02,276.65,278.46,38489.0
2022-07-19 11:30:00,278.5,281.31,278.5,279.86,18654.0,278.5,281.31,278.5,279.86,18654.0
2022-07-19 12:00:00,279.74,279.74,278.6,278.7,16905.0,279.74,279.74,278.6,278.7,16905.0
2022-07-19 12:30:00,278.6,279.13,277.0,277.24,14999.0,278.6,279.13,277.0,277.24,14999.0
2022-07-19 13:00:00,279.45,279.6,276.76,278.08,31481.0,279.45,279.6,276.76,278.08,31481.0
2022-07-19 13:30:00,278.11,280.19,278.09,280.19,15114.0,278.11,280.19,278.09,280.19,15114.0
2022-07-19 14:00:00,279.93,282.18,279.92,281.44,12454.0,279.93,282.18,279.92,281.44,12454.0
2022-07-19 14:30:00,281.44,282.21,280.26,280.85,20135.0,281.44,282.21,280.26,280.85,20135.0
2022-07-19 15:00:00,280.63,282.5,280.58,281.66,15067.0,280.63,282.5,280.58,281.66,15067.0
2022-07-19 15:30:00,281.79,283.88,281.31,283.11,104002.0,281.79,283.88,281.31,283.11,104002.0
2022-07-20 09:30:00,287.53,302.98,284.34,294.35,45860.0,287.53,302.98,284.34,294.35,45860.0
2022-07-20 10:00:00,294.27,306.11,291.14,306.11,50717.0,294.27,306.11,291.14,306.11,50717.0
2022-07-20 10:30:00,305.54,313.98,305.0,313.6,145647.0,305.54,313.98,305.0,313.6,145647.0
2022-07-20 11:00:00,313.96,313.96,309.93,311.97,31780.0,313.96,313.96,309.93,311.97,31780.0
2022-07-20 11:30:00,311.89,314.49,310.97,313.07,53695.0,311.89,314.49,310.97,313.07,53695.0
2022-07-20 12:00:00,312.65,315.08,312.54,314.4,15461.0,312.65,315.08,312.54,314.4,15461.0
2022-07-20 12:30:00,314.41,316.23,312.12,314.06,26469.0,314.41,316.23,312.12,314.06,26469.0
2022-07-20 13:00:00,314.22,314.85,306.14,308.25,38042.0,314.22,314.85,306.14,308.25,38042.0
2022-07-20 13:30:00,308.32,309.98,306.66,306.66,24066.0,308.32,309.98,306.66,306.66,24066.0
2022-07-20 14:00:00,307.6,310.08,307.6,309.3,9539.0,307.6,310.08,307.6,309.3,9539.0
2022-07-20 14:30:00,309.22,310.16,307.34,308.24,19022.0,309.22,310.16,307.34,308.24,19022.0
2022-07-20 15:00:00,308.31,312.08,308.27,312.08,32196.0,308.31,312.08,308.27,312.08,32196.0
2022-07-20 15:30:00,311.71,312.01,308.82,309.52,92142.0,311.71,312.01,308.82,309.52,92142.0
2022-07-21 09:30:00,306.29,317.08,305.38,311.87,24549.0,306.29,317.08,305.38,311.87,24549.0
2022-07-21 10:00:00,311.75,314.75,306.72,308.6,30268.0,311.75,314.75,306.72,308.6,30268.0
2022-07-21 10:30:00,308.24,312.41,308.04,311.4,16581.0,308.24,312.41,308.04,311.4,16581.0
2022-07-21 11:00:00,311.4,314.16,310.88,314.16,8612.0,311.4,314.16,310.88,314.16,8612.0
2022-07-21 11:30:00,314.04,315.4,312.7,314.48,30577.0,314.04,315.4,312.7,314.48,30577.0
2022-07-21 12:00:00,314.78,316.81,314.76,316.56,21422.0,314.78,316.81,314.76,316.56,21422.0
2022-07-21 12:30:00,316.75,320.55,316.44,320.19,39390.0,316.75,320.55,316.44,320.19,39390.0
2022-07-21 13:00:00,319.98,323.28,317.51,321.38,118229.0,319.98,323.28,317.51,321.38,118229.0
2022-07-21 13:30:00,321.4,321.4,318.02,319.95,20407.0,321.4,321.4,318.02,319.95,20407.0
2022-07-21 14:00:00,319.7,321.03,319.17,320.38,16673.0,319.7,321.03,319.17,320.38,16673.0
2022-07-21 14:30:00,320.39,321.08,318.51,320.1,14807.0,320.39,321.08,318.51,320.1,14807.0
2022-07-21 15:00:00,319.77,320.02,318.54,319.39,36459.0,319.77,320.02,318.54,319.39,36459.0
2022-07-21 15:30:00,319.38,319.87,317.74,318.8,128621.0,319.38,319.87,317.74,318.8,128621.0
2022-07-22 09:30:00,313.58,324.78,310.06,314.79,29674.0,313.58,324.78,310.06,314.79,29674.0
2022-07-22 10:00:00,314.61,315.58,305.8,308.1,67048.0,314.61,315.58,305.8,308.1,67048.0
2022-07-22 10:30:00,307.9,308.64,305.57,305.59,3387.0,307.9,308.64,305.57,305.59,3387.0
2022-07-22 11:00:00,305.42,305.63,300.8,301.06,36970.0,305.42,305.63,300.8,301.06,36970.0
2022-07-22 11:30:00,301.05,301.06,297.22,299.94,59714.0,301.05,301.06,297.22,299.94,59714.0
2022-07-22 12:00:00,300.52,300.52,296.18,297.0,26164.0,300.52,300.52,296.18,297.0,26164.0
2022-07-22 12:30:00,296.98,299.3,296.97,297.23,15994.0,296.98,299.3,296.97,297.23,15994.0
2022-07-22 13:00:00,296.82,297.96,295.08,297.96,9401.0,296.82,297.96,295.08,297.96,9401.0
2022-07-22 13:30:00,297.09,297.55,296.0,297.24,11703.0,297.09,297.55,296.0,297.24,11703.0
2022-07-22 14:00:00,296.97,296.97,295.29,295.45,11809.0,296.97,296.97,295.29,295.45,11809.0
2022-07-22 14:30:00,295.02,296.24,294.8,296.24,20265.0,295.02,296.24,294.8,296.24,20265.0
2022-07-22 15:00:00,295.98,298.45,295.76,298.02,21706.0,295.98,298.45,295.76,298.02,21706.0
2022-07-22 15:30:00,298.38,300.95,298.09,300.95,62917.0,298.38,300.95,298.09,300.95,62917.0
2022-07-25 09:30:00,299.52,301.04,290.17,296.05,22787.0,299.52,301.04,290.17,296.05,22787.0
2022-07-25 10:00:00,294.91,295.26,286.1,287.79,35724.0,294.91,295.26,286.1,287.79,35724.0
2022-07-25 10:30:00,287.78,292.79,286.82,291.05,82824.0,287.78,292.79,286.82,291.05,82824.0
2022-07-25 11:00:00,291.37,293.1,288.95,291.1,19286.0,291.37,293.1,288.95,291.1,19286.0
2022-07-25 11:30:00,291.61,292.68,290.65,292.13,6786.0,291.61,292.68,290.65,292.13,6786.0
2022-07-25 12:00:00,292.36,293.39,291.0,292.0,10208.0,292.36,293.39,291.0,292.0,10208.0
2022-07-25 12:30:00,292.12,294.56,292.11,294.14,7039.0,292.12,294.56,292.11,294.14,7039.0
2022-07-25 13:00:00,294.0,294.98,293.42,293.42,8632.0,294.0,294.98,293.42,293.42,8632.0
2022-07-25 13:30:00,293.75,294.54,292.84,293.0,10172.0,293.75,294.54,292.84,293.0,10172.0
2022-07-25 14:00:00,293.01,293.02,291.46,292.09,6296.0,293.01,293.02,291.46,292.09,6296.0
2022-07-25 14:30:00,292.09,292.43,291.2,291.4,6078.0,292.09,292.43,291.2,291.4,6078.0
2022-07-25 15:00:00,291.55,292.15,290.04,290.51,9879.0,291.55,292.15,290.04,290.51,9879.0
2022-07-25 15:30:00,290.58,291.65,289.42,291.4,69775.0,290.58,291.65,289.42,291.4,69775.0
2022-07-26 09:30:00,281.3,281.3,270.14,275.73,119973.0,281.3,281.3,270.14,275.73,119973.0
2022-07-26 10:00:00,275.81,278.39,271.53,273.39,48287.0,275.81,278.39,271.53,273.39,48287.0
2022-07-26 10:30:00,273.39,275.15,272.18,275.13,35592.0,273.39,275.15,272.18,275.13,35592.0
2022-07-26 11:00:00,275.39,277.82,274.77,275.43,13755.0,275.39,277.82,274.77,275.43,13755.0
2022-07-26 11:30:00,275.1,275.61,272.92,273.15,20632.0,275.1,275.61,272.92,273.15,20632.0
2022-07-26 12:00:00,272.75,274.06,272.67,273.11,11878.0,272.75,274.06,272.67,273.11,11878.0
2022-07-26 12:30:00,273.3,273.86,271.64,271.72,7459.0,273.3,273.86,271.64,271.72,7459.0
2022-07-26 13:00:00,271.84,272.2,271.22,271.89,11399.0,271.84,272.2,271.22,271.89,11399.0
2022-07-26 13:30:00,271.66,273.14,271.03,272.61,23118.0,271.66,273.14,271.03,272.61,23118.0
2022-07-26 14:00:00,272.7,274.07,270.64,270.75,7056.0,272.7,274.07,270.64,270.75,7056.0
2022-07-26 14:30:00,270.53,272.77,270.53,272.77,9858.0,270.53,272.77,270.53,272.77,9858.0
2022-07-26 15:00:00,272.81,273.73,271.48,271.6,17749.0,272.81,273.73,271.48,271.6,17749.0
2022-07-26 15:30:00,271.55,273.49,271.14,272.48,59137.0,271.55,273.49,271.14,272.48,59137.0
2022-07-27 09:30:00,283.71,290.0,282.1,285.2,36891.0,283.71,290.0,282.1,285.2,36891.0
2022-07-27 10:00:00,285.55,286.55,281.0,282.49,51128.0,285.55,286.55,281.0,282.49,51128.0
2022-07-27 10:30:00,282.51,284.0,280.23,283.09,32049.0,282.51,284.0,280.23,283.09,32049.0
2022-07-27 11:00:00,283.1,285.25,282.52,283.69,28957.0,283.1,285.25,282.52,283.69,28957.0
2022-07-27 11:30:00,283.38,284.35,282.25,282.96,19376.0,283.38,284.35,282.25,282.96,19376.0
2022-07-27 12:00:00,282.81,283.23,281.13,282.31,21847.0,282.81,283.23,281.13,282.31,21847.0
2022-07-27 12:30:00,282.31,283.5,281.62,281.87,13274.0,282.31,283.5,281.62,281.87,13274.0
2022-07-27 13:00:00,281.46,282.7,281.42,282.53,3536.0,281.46,282.7,281.42,282.53,3536.0
2022-07-27 13:30:00,282.05,283.25,281.95,283.15,12853.0,282.05,283.25,281.95,283.15,12853.0
2022-07-27 14:00:00,283.43,284.77,281.51,283.21,12368.0,283.43,284.77,281.51,283.21,12368.0
2022-07-27 14:30:00,283.03,295.0,282.23,294.25,64294.0,283.03,295.0,282.23,294.25,64294.0
2022-07-27 15:00:00,293.75,296.85,293.02,296.55,58596.0,293.75,296.85,293.02,296.55,58596.0
2022-07-27 15:30:00,296.9,296.9,294.31,296.06,143485.0,296.9,296.9,294.31,296.06,143485.0
2022-07-28 09:30:00,290.87,296.94,281.22,285.85,128186.0,290.87,296.94,281.22,285.85,128186.0
2022-07-28 10:00:00,285.85,291.14,284.71,285.44,53954.0,285.85,291.14,284.71,285.44,53954.0
2022-07-28 10:30:00,285.59,292.58,283.7,291.75,75880.0,285.59,292.58,283.7,291.75,75880.0
2022-07-28 11:00:00,292.25,300.86,292.24,300.65,38267.0,292.25,300.86,292.24,300.65,38267.0
2022-07-28 11:30:00,301.04,301.32,297.37,298.15,36748.0,301.04,301.32,297.37,298.15,36748.0
2022-07-28 12:00:00,298.03,298.87,292.82,296.96,40747.0,298.03,298.87,292.82,296.96,40747.0
2022-07-28 12:30:00,296.61,298.34,296.17,298.03,20735.0,296.61,298.34,296.17,298.03,20735.0
2022-07-28 13:00:00,297.41,298.82,295.88,298.82,21224.0,297.41,298.82,295.88,298.82,21224.0
2022-07-28 13:30:00,298.91,300.16,297.92,300.11,13650.0,298.91,300.16,297.92,300.11,13650.0
2022-07-28 14:00:00,299.91,300.18,297.3,297.55,17296.0,299.91,300.18,297.3,297.55,17296.0
2022-07-28 14:30:00,297.78,302.19,297.68,301.96,18734.0,297.78,302.19,297.68,301.96,18734.0
2022-07-28 15:00:00,302.16,302.6,300.35,301.12,20271.0,302.16,302.6,300.35,301.12,20271.0
2022-07-28 15:30:00,301.05,302.11,298.88,300.94,117852.0,301.05,302.11,298.88,300.94,117852.0
2022-07-29 09:30:00,301.51,306.9,296.38,302.71,28070.0,301.51,306.9,296.38,302.71,28070.0
2022-07-29 10:00:00,304.37,305.97,302.19,304.98,27621.0,304.37,305.97,302.19,304.98,27621.0
2022-07-29 10:30:00,303.97,305.57,300.63,302.96,32301.0,303.97,305.57,300.63,302.96,32301.0
2022-07-29 11:00:00,302.82,305.33,302.73,303.84,26353.0,302.82,305.33,302.73,303.84,26353.0
2022-07-29 11:30:00,303.43,303.67,299.68,300.34,14503.0,303.43,303.67,299.68,300.34,14503.0
2022-07-29 12:00:00,300.01,303.11,300.01,302.79,7257.0,300.01,303.11,300.01,302.79,7257.0
2022-07-29 12:30:00,303.14,304.4,300.73,303.76,4767.0,303.14,304.4,300.73,303.76,4767.0
2022-07-29 13:00:00,304.07,305.0,303.95,304.58,5451.0,304.07,305.0,303.95,304.58,5451.0
2022-07-29 13:30:00,305.02,306.28,304.73,305.68,5759.0,305.02,306.28,304.73,305.68,5759.0
2022-07-29 14:00:00,305.36,306.03,304.48,305.49,27389.0,305.36,306.03,304.48,305.49,27389.0
2022-07-29 14:30:00,305.45,306.89,305.08,305.55,9268.0,305.45,306.89,305.08,305.55,9268.0
2022-07-29 15:00:00,305.89,306.81,305.68,306.7,5446.0,305.89,306.81,305.68,306.7,5446.0
2022-07-29 15:30:00,306.99,309.28,306.85,308.0,61910.0,306.99,309.28,306.85,308.0,61910.0
2022-08-01 09:30:00,301.34,309.39,297.25,306.3,78361.0,301.34,309.39,297.25,306.3,78361.0
2022-08-01 10:00:00,304.96,312.14,303.2,307.56,19930.0,304.96,312.14,303.2,307.56,19930.0
2022-08-01 10:30:00,308.51,321.14,308.32,321.0,34786.0,308.51,321.14,308.32,321.0,34786.0
2022-08-01 11:00:00,320.74,321.64,316.91,317.64,55283.0,320.74,321.64,316.91,317.64,55283.0
2022-08-01 11:30:00,317.59,320.65,315.19,317.71,27742.0,317.59,320.65,315.19,317.71,27742.0
2022-08-01 12:00:00,317.7,319.57,316.16,318.61,15801.0,317.7,319.57,316.16,318.61,15801.0
2022-08-01 12:30:00,319.3,319.86,317.94,318.67,23775.0,319.3,319.86,317.94,318.67,23775.0
2022-08-01 13:00:00,318.97,319.17,314.51,314.51,14786.0,318.97,319.17,314.51,314.51,14786.0
2022-08-01 13:30:00,315.13,315.13,311.3,313.93,11639.0,315.13,315.13,311.3,313.93,11639.0
2022-08-01 14:00:00,313.74,316.14,312.89,315.42,8773.0,313.74,316.14,312.89,315.42,8773.0
2022-08-01 14:30:00,315.41,317.43,315.3,316.87,13474.0,315.41,317.43,315.3,316.87,13474.0
2022-08-01 15:00:00,316.63,318.53,314.26,314.5,19192.0,316.63,318.53,314.26,314.5,19192.0
2022-08-01 15:30:00,314.5,315.92,312.88,313.82,91071.0,314.5,315.92,312.88,313.82,91071.0
2022-08-02 09:30:00,310.0,319.76,309.41,316.76,68403.0,310.0,319.76,309.41,316.76,68403.0
2022-08-02 10:00:00,316.81,317.18,312.71,315.52,20469.0,316.81,317.18,312.71,315.52,20469.0
2022-08-02 10:30:00,316.09,323.08,315.17,320.11,24308.0,316.09,323.08,315.17,320.11,24308.0
2022-08-02 11:00:00,320.3,321.45,318.02,320.49,38905.0,320.3,321.45,318.02,320.49,38905.0
2022-08-02 11:30:00,320.0,322.78,318.2,321.61,17678.0,320.0,322.78,318.2,321.61,17678.0
2022-08-02 12:00:00,322.03,325.71,322.03,324.99,19497.0,322.03,325.71,322.03,324.99,19497.0
2022-08-02 12:30:00,324.38,327.11,323.72,326.08,10874.0,324.38,327.11,323.72,326.08,10874.0
2022-08-02 13:00:00,325.54,327.21,323.88,325.15,30363.0,325.54,327.21,323.88,325.15,30363.0
2022-08-02 13:30:00,324.75,324.97,321.91,324.95,24976.0,324.75,324.97,321.91,324.95,24976.0
2022-08-02 14:00:00,324.23,329.59,324.18,329.54,27512.0,324.23,329.59,324.18,329.54,27512.0
2022-08-02 14:30:00,329.45,331.14,328.45,330.1,51248.0,329.45,331.14,328.45,330.1,51248.0
2022-08-02 15:00:00,329.96,331.22,328.95,330.69,72929.0,329.96,331.22,328.95,330.69,72929.0
2022-08-02 15:30:00,330.5,331.85,327.74,328.65,169534.0,330.5,331.85,327.74,328.65,169534.0
2022-08-03 09:30:00,331.0,347.9,331.0,347.19,45314.0,331.0,347.9,331.0,347.19,45314.0
2022-08-03 10:00:00,346.52,350.69,343.95,348.19,96300.0,346.52,350.69,343.95,348.19,96300.0
2022-08-03 10:30:00,347.9,348.2,341.26,345.13,33155.0,347.9,348.2,341.26,345.13,33155.0
2022-08-03 11:00:00,345.13,350.4,345.13,346.93,74458.0,345.13,350.4,345.13,346.93,74458.0
2022-08-03 11:30:00,346.92,354.77,345.19,353.81,27734.0,346.92,354.77,345.19,353.81,27734.0
2022-08-03 12:00:00,353.5,354.9,350.31,350.75,26348.0,353.5,354.9,350.31,350.75,26348.0
2022-08-03 12:30:00,350.34,353.86,350.34,352.06,12824.0,350.34,353.86,350.34,352.06,12824.0
2022-08-03 13:00:00,352.06,354.67,350.8,350.8,37849.0,352.06,354.67,350.8,350.8,37849.0
2022-08-03 13:30:00,350.41,350.41,346.82,348.4,21345.0,350.41,350.41,346.82,348.4,21345.0
2022-08-03 14:00:00,348.69,352.59,348.21,350.0,24176.0,348.69,352.59,348.21,350.0,24176.0
2022-08-03 14:30:00,350.16,350.96,349.72,350.03,14653.0,350.16,350.96,349.72,350.03,14653.0
2022-08-03 15:00:00,349.98,351.36,349.09,350.45,25777.0,349.98,351.36,349.09,350.45,25777.0
2022-08-03 15:30:00,350.69,350.95,349.46,349.83,85931.0,350.69,350.95,349.46,349.83,85931.0
2022-08-04 09:30:00,348.81,350.75,338.05,344.5,75727.0,348.81,350.75,338.05,344.5,75727.0
2022-08-04 10:00:00,344.48,348.47,342.14,346.25,68215.0,344.48,348.47,342.14,346.25,68215.0
2022-08-04 10:30:00,346.33,346.51,339.78,344.06,19137.0,346.33,346.51,339.78,344.06,19137.0
2022-08-04 11:00:00,344.6,346.43,341.85,342.94,23016.0,344.6,346.43,341.85,342.94,23016.0
2022-08-04 11:30:00,343.43,347.19,342.27,346.56,19914.0,343.43,347.19,342.27,346.56,19914.0
2022-08-04 12:00:00,346.26,347.9,345.19,347.85,44414.0,346.26,347.9,345.19,347.85,44414.0
2022-08-04 12:30:00,347.66,347.98,344.48,347.14,18865.0,347.66,347.98,344.48,347.14,18865.0
2022-08-04 13:00:00,347.0,350.59,347.0,350.09,18103.0,347.0,350.59,347.0,350.09,18103.0
2022-08-04 13:30:00,350.13,351.29,349.18,351.29,22214.0,350.13,351.29,349.18,351.29,22214.0
2022-08-04 14:00:00,350.96,351.67,349.34,350.61,27141.0,350.96,351.67,349.34,350.61,27141.0
2022-08-04 14:30:00,350.96,352.93,349.54,351.31,13636.0,350.96,352.93,349.54,351.31,13636.0
2022-08-04 15:00:00,351.27,354.66,350.7,353.78,24732.0,351.27,354.66,350.7,353.78,24732.0
2022-08-04 15:30:00,353.78,355.45,350.88,354.83,118058.0,353.78,355.45,350.88,354.83,118058.0
2022-08-05 09:30:00,361.0,374.99,356.0,372.0,169643.0,361.0,374.99,356.0,372.0,169643.0
2022-08-05 10:00:00,371.89,385.37,370.5,381.79,136323.0,371.89,385.37,370.5,381.79,136323.0
2022-08-05 10:30:00,381.88,383.62,370.06,374.7,64568.0,381.88,383.62,370.06,374.7,64568.0
2022-08-05 11:00:00,373.6,376.31,367.17,370.06,33357.0,373.6,376.31,367.17,370.06,33357.0
2022-08-05 11:30:00,370.06,374.93,367.15,368.24,54612.0,370.06,374.93,367.15,368.24,54612.0
2022-08-05 12:00:00,368.24,375.02,368.23,373.98,28266.0,368.24,375.02,368.23,373.98,28266.0
2022-08-05 12:30:00,373.97,375.5,370.77,373.13,11910.0,373.97,375.5,370.77,373.13,11910.0
2022-08-05 13:00:00,373.24,378.59,372.3,378.04,60788.0,373.24,378.59,372.3,378.04,60788.0
2022-08-05 13:30:00,378.04,380.47,370.81,373.45,35999.0,378.04,380.47,370.81,373.45,35999.0
2022-08-05 14:00:00,373.53,378.63,372.67,375.23,35990.0,373.53,378.63,372.67,375.23,35990.0
2022-08-05 14:30:00,375.82,376.43,372.64,374.61,29354.0,375.82,376.43,372.64,374.61,29354.0
2022-08-05 15:00:00,374.56,375.84,372.48,374.01,36272.0,374.56,375.84,372.48,374.01,36272.0
2022-08-05 15:30:00,373.66,375.36,372.12,372.99,104730.0,373.66,375.36,372.12,372.99,104730.0
2022-08-08 09:30:00,372.8,388.89,372.03,387.81,67491.0,372.8,388.89,372.03,387.81,67491.0
2022-08-08 10:00:00,388.28,390.94,384.67,386.76,39848.0,388.28,390.94,384.67,386.76,39848.0
2022-08-08 10:30:00,387.05,390.78,385.52,390.57,37701.0,387.05,390.78,385.52,390.57,37701.0
2022-08-08 11:00:00,390.88,393.39,386.63,386.69,28634.0,390.88,393.39,386.63,386.69,28634.0
2022-08-08 11:30:00,386.59,389.78,383.21,387.18,38946.0,386.59,389.78,383.21,387.18,38946.0
2022-08-08 12:00:00,387.43,389.51,386.68,387.48,42989.0,387.43,389.51,386.68,387.48,42989.0
2022-08-08 12:30:00,387.78,390.78,387.38,390.33,24646.0,387.78,390.78,387.38,390.33,24646.0
2022-08-08 13:00:00,389.81,390.48,385.33,385.33,14498.0,389.81,390.48,385.33,385.33,14498.0
2022-08-08 13:30:00,385.95,387.42,384.62,387.23,18849.0,385.95,387.42,384.62,387.23,18849.0
2022-08-08 14:00:00,386.9,387.21,383.63,385.71,31006.0,386.9,387.21,383.63,385.71,31006.0
2022-08-08 14:30:00,386.53,387.0,384.45,385.33,19018.0,386.53,387.0,384.45,385.33,19018.0
2022-08-08 15:00:00,384.46,386.11,383.33,384.65,27718.0,384.46,386.11,383.33,384.65,27718.0
2022-08-08 15:30:00,384.27,386.73,382.97,385.32,130283.0,384.27,386.73,382.97,385.32,130283.0
2022-08-09 09:30:00,377.1,380.65,370.15,373.61,23473.0,377.1,380.65,370.15,373.61,23473.0
2022-08-09 10:00:00,372.67,374.06,368.1,372.91,19884.0,372.67,374.06,368.1,372.91,19884.0
2022-08-09 10:30:00,372.0,375.9,371.05,373.81,10586.0,372.0,375.9,371.05,373.81,10586.0
2022-08-09 11:00:00,373.67,375.81,370.15,374.91,6594.0,373.67,375.81,370.15,374.91,6594.0
2022-08-09 11:30:00,372.6,373.27,368.35,368.35,10261.0,372.6,373.27,368.35,368.35,10261.0
2022-08-09 12:00:00,368.81,368.95,366.14,366.14,20075.0,368.81,368.95,366.14,366.14,20075.0
2022-08-09 12:30:00,366.47,368.51,366.43,367.43,11426.0,366.47,368.51,366.43,367.43,11426.0
2022-08-09 13:00:00,367.71,368.81,365.33,366.04,14042.0,367.71,368.81,365.33,366.04,14042.0
2022-08-09 13:30:00,366.09,366.85,363.78,366.16,22007.0,366.09,366.85,363.78,366.16,22007.0
2022-08-09 14:00:00,366.16,366.23,362.27,363.75,15998.0,366.16,366.23,362.27,363.75,15998.0
2022-08-09 14:30:00,363.96,365.69,363.96,364.33,10816.0,363.96,365.69,363.96,364.33,10816.0
2022-08-09 15:00:00,364.01,365.63,363.91,364.94,15823.0,364.01,365.63,363.91,364.94,15823.0
2022-08-09 15:30:00,364.93,365.79,363.87,364.18,87874.0,364.93,365.79,363.87,364.18,87874.0
2022-08-10 09:30:00,384.94,401.23,383.52,399.73,139876.0,384.94,401.23,383.52,399.73,139876.0
2022-08-10 10:00:00,399.27,406.21,396.05,399.18,174488.0,399.27,406.21,396.05,399.18,174488.0
2022-08-10 10:30:00,399.33,402.58,396.39,398.67,102368.0,399.33,402.58,396.39,398.67,102368.0
2022-08-10 11:00:00,398.76,405.61,398.76,403.7,62054.0,398.76,405.61,398.76,403.7,62054.0
2022-08-10 11:30:00,403.72,405.89,402.47,405.37,29956.0,403.72,405.89,402.47,405.37,29956.0
2022-08-10 12:00:00,405.26,405.33,401.85,404.64,41400.0,405.26,405.33,401.85,404.64,41400.0
2022-08-10 12:30:00,404.69,405.93,403.16,404.92,22608.0,404.69,405.93,403.16,404.92,22608.0
2022-08-10 13:00:00,404.59,406.25,403.84,405.4,34365.0,404.59,406.25,403.84,405.4,34365.0
2022-08-10 13:30:00,404.99,410.56,404.5,409.46,54013.0,404.99,410.56,404.5,409.46,54013.0
2022-08-10 14:00:00,409.45,410.28,407.5,408.24,34384.0,409.45,410.28,407.5,408.24,34384.0
2022-08-10 14:30:00,408.33,408.92,403.9,405.52,38485.0,408.33,408.92,403.9,405.52,38485.0
2022-08-10 15:00:00,405.46,406.1,404.0,404.21,25704.0,405.46,406.1,404.0,404.21,25704.0
2022-08-10 15:30:00,404.67,407.17,404.67,407.08,118933.0,404.67,407.17,404.67,407.08,118933.0
2022-08-11 09:30:00,411.86,412.5,396.56,405.08,48712.0,411.86,412.5,396.56,405.08,48712.0
2022-08-11 10:00:00,403.4,411.21,403.4,405.67,33964.0,403.4,411.21,403.4,405.67,33964.0
2022-08-11 10:30:00,406.66,408.72,397.95,402.14,52864.0,406.66,408.72,397.95,402.14,52864.0
2022-08-11 11:00:00,403.07,403.9,392.16,395.56,50032.0,403.07,403.9,392.16,395.56,50032.0
2022-08-11 11:30:00,395.57,397.85,390.83,392.11,49180.0,395.57,397.85,390.83,392.11,49180.0
2022-08-11 12:00:00,392.35,394.91,388.76,391.55,34346.0,392.35,394.91,388.76,391.55,34346.0
2022-08-11 12:30:00,391.1,392.66,389.65,392.66,11833.0,391.1,392.66,389.65,392.66,11833.0
2022-08-11 13:00:00,391.77,393.27,390.14,391.91,19000.0,391.77,393.27,390.14,391.91,19000.0
2022-08-11 13:30:00,391.22,391.73,388.97,388.98,12689.0,391.22,391.73,388.97,388.98,12689.0
2022-08-11 14:00:00,389.0,389.62,383.64,383.64,29427.0,389.0,389.62,383.64,383.64,29427.0
2022-08-11 14:30:00,383.64,384.72,379.37,381.54,43462.0,383.64,384.72,379.37,381.54,43462.0
2022-08-11 15:00:00,381.69,386.64,381.02,386.44,21885.0,381.69,386.64,381.02,386.44,21885.0
2022-08-11 15:30:00,386.43,386.45,382.65,383.73,66125.0,386.43,386.45,382.65,383.73,66125.0
2022-08-12 09:30:00,388.34,389.82,378.75,382.71,17861.0,388.34,389.82,378.75,382.71,17861.0
2022-08-12 10:00:00,384.37,390.36,380.01,387.51,14792.0,384.37,390.36,380.01,387.51,14792.0
2022-08-12 10:30:00,386.93,387.27,379.05,385.84,17578.0,386.93,387.27,379.05,385.84,17578.0
2022-08-12 11:00:00,385.39,388.15,385.39,385.88,9460.0,385.39,388.15,385.39,385.88,9460.0
2022-08-12 11:30:00,386.36,387.59,383.11,383.11,10849.0,386.36,387.59,383.11,383.11,10849.0
2022-08-12 12:00:00,383.0,387.14,382.91,386.42,6419.0,383.0,387.14,382.91,386.42,6419.0
2022-08-12 12:30:00,387.25,387.35,385.74,385.94,11447.0,387.25,387.35,385.74,385.94,11447.0
2022-08-12 13:00:00,386.25,387.41,385.84,385.96,8778.0,386.25,387.41,385.84,385.96,8778.0
2022-08-12 13:30:00,386.01,387.38,385.45,386.1,8811.0,386.01,387.38,385.45,386.1,8811.0
2022-08-12 14:00:00,385.95,387.93,385.48,387.29,8446.0,385.95,387.93,385.48,387.29,8446.0
2022-08-12 14:30:00,387.07,388.3,386.34,388.19,9903.0,387.07,388.3,386.34,388.19,9903.0
2022-08-12 15:00:00,387.8,388.36,386.52,387.38,14233.0,387.8,388.36,386.52,387.38,14233.0
2022-08-12 15:30:00,387.56,388.59,386.63,387.77,55820.0,387.56,388.59,386.63,387.77,55820.0
2022-08-15 09:30:00,384.74,397.39,383.62,396.11,23142.0,384.74,397.39,383.62,396.11,23142.0
2022-08-15 10:00:00,395.6,395.97,386.95,388.31,16819.0,395.6,395.97,386.95,388.31,16819.0
2022-08-15 10:30:00,388.45,391.62,385.47,388.45,12227.0,388.45,391.62,385.47,388.45,12227.0
2022-08-15 11:00:00,388.56,391.71,386.75,389.46,7394.0,388.56,391.71,386.75,389.46,7394.0
2022-08-15 11:30:00,390.01,391.35,389.0,389.0,5408.0,390.01,391.35,389.0,389.0,5408.0
2022-08-15 12:00:00,388.89,390.27,388.19,388.54,3713.0,388.89,390.27,388.19,388.54,3713.0
2022-08-15 12:30:00,388.4,389.42,386.95,388.78,7340.0,388.4,389.42,386.95,388.78,7340.0
2022-08-15 13:00:00,389.0,389.63,387.72,388.73,4412.0,389.0,389.63,387.72,388.73,4412.0
2022-08-15 13:30:00,389.03,389.36,387.47,388.58,5038.0,389.03,389.36,387.47,388.58,5038.0
2022-08-15 14:00:00,388.57,389.63,387.82,388.13,6613.0,388.57,389.63,387.82,388.13,6613.0
2022-08-15 14:30:00,388.39,391.01,388.39,390.33,5110.0,388.39,391.01,388.39,390.33,5110.0
2022-08-15 15:00:00,390.63,392.69,390.04,390.52,6169.0,390.63,392.69,390.04,390.52,6169.0
2022-08-15 15:30:00,390.38,390.61,387.74,388.55,46586.0,390.38,390.61,387.74,388.55,46586.0
2022-08-16 09:30:00,382.14,382.2,375.22,377.86,23694.0,382.14,382.2,375.22,377.86,23694.0
2022-08-16 10:00:00,376.91,378.09,372.44,372.58,17161.0,376.91,378.09,372.44,372.58,17161.0
2022-08-16 10:30:00,372.42,376.24,369.59,373.27,12668.0,372.42,376.24,369.59,373.27,12668.0
2022-08-16 11:00:00,374.28,379.61,373.49,379.61,15018.0,374.28,379.61,373.49,379.61,15018.0
2022-08-16 11:30:00,379.35,381.1,377.48,377.86,23388.0,379.35,381.1,377.48,377.86,23388.0
2022-08-16 12:00:00,379.84,379.84,375.47,375.67,8882.0,379.84,379.84,375.47,375.67,8882.0
2022-08-16 12:30:00,375.53,377.62,374.46,377.03,21245.0,375.53,377.62,374.46,377.03,21245.0
2022-08-16 13:00:00,377.02,377.36,375.08,375.69,9801.0,377.02,377.36,375.08,375.69,9801.0
2022-08-16 13:30:00,376.18,378.14,376.18,377.56,24693.0,376.18,378.14,376.18,377.56,24693.0
2022-08-16 14:00:00,377.62,380.71,377.23,378.75,27309.0,377.62,380.71,377.23,378.75,27309.0
2022-08-16 14:30:00,378.5,378.83,373.01,376.99,23999.0,378.5,378.83,373.01,376.99,23999.0
2022-08-16 15:00:00,376.59,378.67,375.95,378.17,17718.0,376.59,378.67,375.95,378.17,17718.0
2022-08-16 15:30:00,378.0,380.71,377.99,379.45,116897.0,378.0,380.71,377.99,379.45,116897.0
2022-08-17 09:30:00,368.03,370.55,362.8,368.82,25865.0,368.03,370.55,362.8,368.82,25865.0
2022-08-17 10:00:00,367.12,370.0,365.85,368.03,14450.0,367.12,370.0,365.85,368.03,14450.0
2022-08-17 10:30:00,367.05,368.12,363.77,364.61,17968.0,367.05,368.12,363.77,364.61,17968.0
2022-08-17 11:00:00,364.8,368.87,364.76,367.21,15025.0,364.8,368.87,364.76,367.21,15025.0
2022-08-17 11:30:00,367.46,367.46,363.9,366.05,19492.0,367.46,367.46,363.9,366.05,19492.0
2022-08-17 12:00:00,365.92,367.33,365.32,366.73,5679.0,365.92,367.33,365.32,366.73,5679.0
2022-08-17 12:30:00,367.02,368.93,366.73,367.96,2590.0,367.02,368.93,366.73,367.96,2590.0
2022-08-17 13:00:00,366.19,367.31,366.19,366.92,3570.0,366.19,367.31,366.19,366.92,3570.0
2022-08-17 13:30:00,367.58,368.21,366.49,367.53,2993.0,367.58,368.21,366.49,367.53,2993.0
2022-08-17 14:00:00,368.3,371.06,367.3,370.46,28820.0,368.3,371.06,367.3,370.46,28820.0
2022-08-17 14:30:00,370.74,372.72,368.01,368.58,6312.0,370.74,372.72,368.01,368.58,6312.0
2022-08-17 15:00:00,368.17,369.31,365.18,366.2,11367.0,368.17,369.31,365.18,366.2,11367.0
2022-08-17 15:30:00,366.17,366.2,363.73,365.46,48389.0,366.17,366.2,363.73,365.46,48389.0
2022-08-18 09:30:00,365.19,366.61,360.27,362.25,15976.0,365.19,366.61,360.27,362.25,15976.0
2022-08-18 10:00:00,362.05,365.1,359.02,361.6,30213.0,362.05,365.1,359.02,361.6,30213.0
2022-08-18 10:30:00,360.4,363.08,359.4,360.59,11633.0,360.4,363.08,359.4,360.59,11633.0
2022-08-18 11:00:00,361.3,363.68,360.77,362.44,7122.0,361.3,363.68,360.77,362.44,7122.0
2022-08-18 11:30:00,363.07,365.28,362.6,363.12,6597.0,363.07,365.28,362.6,363.12,6597.0
2022-08-18 12:00:00,364.56,364.79,362.6,363.55,3648.0,364.56,364.79,362.6,363.55,3648.0
2022-08-18 12:30:00,363.84,365.42,363.78,365.42,5253.0,363.84,365.42,363.78,365.42,5253.0
2022-08-18 13:00:00,365.04,366.83,364.42,365.06,5525.0,365.04,366.83,364.42,365.06,5525.0
2022-08-18 13:30:00,365.82,366.97,364.72,365.99,3806.0,365.82,366.97,364.72,365.99,3806.0
2022-08-18 14:00:00,365.2,366.28,364.68,364.99,5215.0,365.2,366.28,364.68,364.99,5215.0
2022-08-18 14:30:00,364.59,364.7,363.32,364.15,9792.0,364.59,364.7,363.32,364.15,9792.0
2022-08-18 15:00:00,364.84,365.29,364.23,364.53,11158.0,364.84,365.29,364.23,364.53,11158.0
2022-08-18 15:30:00,364.65,365.13,362.49,362.94,55005.0,364.65,365.13,362.49,362.94,55005.0
2022-08-19 09:30:00,357.81,358.0,346.77,349.37,26726.0,357.81,358.0,346.77,349.37,26726.0
2022-08-19 10:00:00,349.06,350.88,348.14,349.79,15843.0,349.06,350.88,348.14,349.79,15843.0
2022-08-19 10:30:00,348.92,352.32,347.0,347.0,28614.0,348.92,352.32,347.0,347.0,28614.0
2022-08-19 11:00:00,346.84,347.63,345.52,347.54,7327.0,346.84,347.63,345.52,347.54,7327.0
2022-08-19 11:30:00,347.02,351.98,346.56,349.35,23752.0,347.02,351.98,346.56,349.35,23752.0
2022-08-19 12:00:00,349.35,349.46,346.8,347.6,23513.0,349.35,349.46,346.8,347.6,23513.0
2022-08-19 12:30:00,347.95,349.98,347.1,347.57,8927.0,347.95,349.98,347.1,347.57,8927.0
2022-08-19 13:00:00,347.57,349.0,346.23,346.33,5137.0,347.57,349.0,346.23,346.33,5137.0
2022-08-19 13:30:00,346.96,351.29,345.59,350.0,6122.0,346.96,351.29,345.59,350.0,6122.0
2022-08-19 14:00:00,349.76,350.0,348.46,349.59,3986.0,349.76,350.0,348.46,349.59,3986.0
2022-08-19 14:30:00,348.89,350.59,348.66,349.78,4940.0,348.89,350.59,348.66,349.78,4940.0
2022-08-19 15:00:00,349.99,352.19,348.8,352.16,7600.0,349.99,352.19,348.8,352.16,7600.0
2022-08-19 15:30:00,351.95,352.7,350.87,351.24,51086.0,351.95,352.7,350.87,351.24,51086.0
2022-08-22 09:30:00,341.64,350.99,339.02,342.11,21709.0,341.64,350.99,339.02,342.11,21709.0
2022-08-22 10:00:00,340.9,342.29,336.04,337.56,15176.0,340.9,342.29,336.04,337.56,15176.0
2022-08-22 10:30:00,336.73,340.43,335.52,336.5,16020.0,336.73,340.43,335.52,336.5,16020.0
2022-08-22 11:00:00,336.3,339.03,335.0,337.53,12545.0,336.3,339.03,335.0,337.53,12545.0
2022-08-22 11:30:00,337.67,340.76,337.67,340.76,8601.0,337.67,340.76,337.67,340.76,8601.0
2022-08-22 12:00:00,340.7,341.46,339.3,340.09,9586.0,340.7,341.46,339.3,340.09,9586.0
2022-08-22 12:30:00,339.69,340.74,338.53,339.87,22625.0,339.69,340.74,338.53,339.87,22625.0
2022-08-22 13:00:00,339.98,340.99,338.61,339.62,10326.0,339.98,340.99,338.61,339.62,10326.0
2022-08-22 13:30:00,339.16,342.0,338.89,340.62,9574.0,339.16,342.0,338.89,340.62,9574.0
2022-08-22 14:00:00,340.65,343.05,340.51,342.86,10746.0,340.65,343.05,340.51,342.86,10746.0
2022-08-22 14:30:00,343.0,343.97,341.27,341.95,46203.0,343.0,343.97,341.27,341.95,46203.0
2022-08-22 15:00:00,341.8,343.88,341.8,343.19,12515.0,341.8,343.88,341.8,343.19,12515.0
2022-08-22 15:30:00,343.09,343.8,341.08,343.68,49621.0,343.09,343.8,341.08,343.68,49621.0
2022-08-23 09:30:00,344.01,350.55,341.34,346.74,19976.0,344.01,350.55,341.34,346.74,19976.0
2022-08-23 10:00:00,346.66,353.5,345.79,350.7,31012.0,346.66,353.5,345.79,350.7,31012.0
2022-08-23 10:30:00,350.8,351.28,344.13,344.86,18672.0,350.8,351.28,344.13,344.86,18672.0
2022-08-23 11:00:00,345.3,348.46,344.59,346.14,3196.0,345.3,348.46,344.59,346.14,3196.0
2022-08-23 11:30:00,346.94,347.32,344.33,345.34,6103.0,346.94,347.32,344.33,345.34,6103.0
2022-08-23 12:00:00,344.88,345.42,343.8,345.26,5317.0,344.88,345.42,343.8,345.26,5317.0
2022-08-23 12:30:00,345.25,346.7,343.88,345.06,4506.0,345.25,346.7,343.88,345.06,4506.0
2022-08-23 13:00:00,345.07,346.62,343.14,346.62,12089.0,345.07,346.62,343.14,346.62,12089.0
2022-08-23 13:30:00,346.62,346.65,344.33,345.08,3083.0,346.62,346.65,344.33,345.08,3083.0
2022-08-23 14:00:00,345.0,347.86,344.74,347.14,8696.0,345.0,347.86,344.74,347.14,8696.0
2022-08-23 14:30:00,346.35,347.25,345.21,346.29,6016.0,346.35,347.25,345.21,346.29,6016.0
2022-08-23 15:00:00,346.61,346.8,344.0,344.41,9144.0,346.61,346.8,344.0,344.41,9144.0
2022-08-23 15:30:00,344.82,344.82,341.75,341.76,24623.0,344.82,344.82,341.75,341.76,24623.0
2022-08-24 09:30:00,344.59,352.24,341.69,350.8,23754.0,344.59,352.24,341.69,350.8,23754.0
2022-08-24 10:00:00,350.84,355.57,349.77,354.7,19781.0,350.84,355.57,349.77,354.7,19781.0
2022-08-24 10:30:00,354.06,356.98,351.62,354.63,15549.0,354.06,356.98,351.62,354.63,15549.0
2022-08-24 11:00:00,354.28,356.45,353.55,355.94,8188.0,354.28,356.45,353.55,355.94,8188.0
2022-08-24 11:30:00,354.17,355.55,352.0,355.54,4275.0,354.17,355.55,352.0,355.54,4275.0
2022-08-24 12:00:00,354.45,355.92,354.45,354.84,7589.0,354.45,355.92,354.45,354.84,7589.0
2022-08-24 12:30:00,354.77,354.77,351.54,352.35,3585.0,354.77,354.77,351.54,352.35,3585.0
2022-08-24 13:00:00,352.12,353.17,350.75,350.82,6488.0,352.12,353.17,350.75,350.82,6488.0
2022-08-24 13:30:00,351.0,353.31,350.51,352.41,5124.0,351.0,353.31,350.51,352.41,5124.0
2022-08-24 14:00:00,352.75,353.17,351.16,351.46,5726.0,352.75,353.17,351.16,351.46,5726.0
2022-08-24 14:30:00,351.55,352.08,350.87,351.1,4537.0,351.55,352.08,350.87,351.1,4537.0
2022-08-24 15:00:00,350.72,351.12,349.65,350.4,6028.0,350.72,351.12,349.65,350.4,6028.0
2022-08-24 15:30:00,350.69,351.02,349.07,349.11,38850.0,350.69,351.02,349.07,349.11,38850.0
2022-08-25 09:30:00,351.17,351.17,343.36,348.09,22924.0,351.17,351.17,343.36,348.09,22924.0
2022-08-25 10:00:00,348.41,350.99,345.63,348.9,20482.0,348.41,350.99,345.63,348.9,20482.0
2022-08-25 10:30:00,349.4,351.17,345.41,345.99,12289.0,349.4,351.17,345.41,345.99,12289.0
2022-08-25 11:00:00,345.8,346.74,344.64,346.06,6424.0,345.8,346.74,344.64,346.06,6424.0
2022-08-25 11:30:00,347.13,347.75,346.65,347.49,4888.0,347.13,347.75,346.65,347.49,4888.0
2022-08-25 12:00:00,347.47,347.68,346.1,347.38,3582.0,347.47,347.68,346.1,347.38,3582.0
2022-08-25 12:30:00,347.63,348.15,346.27,348.13,3321.0,347.63,348.15,346.27,348.13,3321.0
2022-08-25 13:00:00,347.48,348.82,347.3,348.25,14967.0,347.48,348.82,347.3,348.25,14967.0
2022-08-25 13:30:00,348.18,349.76,347.49,349.3,5674.0,348.18,349.76,347.49,349.3,5674.0
2022-08-25 14:00:00,349.73,351.27,348.72,348.72,14361.0,349.73,351.27,348.72,348.72,14361.0
2022-08-25 14:30:00,349.24,349.7,348.3,349.69,6677.0,349.24,349.7,348.3,349.69,6677.0
2022-08-25 15:00:00,349.59,350.94,349.36,350.94,7670.0,349.59,350.94,349.36,350.94,7670.0
2022-08-25 15:30:00,350.98,352.5,349.96,351.8,63783.0,350.98,352.5,349.96,351.8,63783.0
2022-08-26 09:30:00,351.11,353.44,347.74,350.03,14914.0,351.11,353.44,347.74,350.03,14914.0
2022-08-26 10:00:00,348.47,351.06,342.0,342.61,12255.0,348.47,351.06,342.0,342.61,12255.0
2022-08-26 10:30:00,341.47,342.26,338.43,340.72,14620.0,341.47,342.26,338.43,340.72,14620.0
2022-08-26 11:00:00,340.78,341.54,336.66,339.81,36581.0,340.78,341.54,336.66,339.81,36581.0
2022-08-26 11:30:00,339.26,341.4,338.27,339.69,5150.0,339.26,341.4,338.27,339.69,5150.0
2022-08-26 12:00:00,339.42,341.33,337.01,338.06,15248.0,339.42,341.33,337.01,338.06,15248.0
2022-08-26 12:30:00,337.98,340.79,336.82,340.73,10218.0,337.98,340.79,336.82,340.73,10218.0
2022-08-26 13:00:00,340.61,340.84,339.04,340.05,4243.0,340.61,340.84,339.04,340.05,4243.0
2022-08-26 13:30:00,338.98,339.18,337.96,337.97,7199.0,338.98,339.18,337.96,337.97,7199.0
2022-08-26 14:00:00,338.43,339.41,337.04,337.04,8453.0,338.43,339.41,337.04,337.04,8453.0
2022-08-26 14:30:00,337.73,340.14,337.59,339.95,6615.0,337.73,340.14,337.59,339.95,6615.0
2022-08-26 15:00:00,340.32,340.43,337.37,337.39,11940.0,340.32,340.43,337.37,337.39,11940.0
2022-08-26 15:30:00,337.38,337.8,335.33,335.55,50962.0,337.38,337.8,335.33,335.55,50962.0
2022-08-29 09:30:00,329.35,340.99,326.0,337.26,17631.0,329.35,340.99,326.0,337.26,17631.0
2022-08-29 10:00:00,337.98,342.6,335.99,340.37,23219.0,337.98,342.6,335.99,340.37,23219.0
2022-08-29 10:30:00,341.34,341.91,337.08,338.06,10281.0,341.34,341.91,337.08,338.06,10281.0
2022-08-29 11:00:00,338.76,340.27,335.73,335.73,5915.0,338.76,340.27,335.73,335.73,5915.0
2022-08-29 11:30:00,336.09,338.43,334.92,336.99,6674.0,336.09,338.43,334.92,336.99,6674.0
2022-08-29 12:00:00,336.99,338.75,336.99,337.74,5248.0,336.99,338.75,336.99,337.74,5248.0
2022-08-29 12:30:00,337.15,339.0,336.22,337.96,2852.0,337.15,339.0,336.22,337.96,2852.0
2022-08-29 13:00:00,338.83,339.8,338.25,339.31,4412.0,338.83,339.8,338.25,339.31,4412.0
2022-08-29 13:30:00,339.86,340.42,338.87,339.83,5960.0,339.86,340.42,338.87,339.83,5960.0
2022-08-29 14:00:00,339.6,339.7,337.19,337.72,2375.0,339.6,339.7,337.19,337.72,2375.0
2022-08-29 14:30:00,337.51,338.41,336.24,336.69,2813.0,337.51,338.41,336.24,336.69,2813.0
2022-08-29 15:00:00,337.77,338.32,335.87,335.88,9136.0,337.77,338.32,335.87,335.88,9136.0
2022-08-29 15:30:00,336.06,336.76,333.23,333.23,24582.0,336.06,336.76,333.23,333.23,24582.0
2022-08-30 09:30:00,339.69,345.0,338.21,341.19,21448.0,339.69,345.0,338.21,341.19,21448.0
2022-08-30 10:00:00,340.98,342.21,333.94,334.49,11401.0,340.98,342.21,333.94,334.49,11401.0
2022-08-30 10:30:00,333.61,335.81,329.27,335.41,22062.0,333.61,335.81,329.27,335.41,22062.0
2022-08-30 11:00:00,335.82,335.82,331.55,333.6,14816.0,335.82,335.82,331.55,333.6,14816.0
2022-08-30 11:30:00,333.44,335.68,331.96,334.17,13607.0,333.44,335.68,331.96,334.17,13607.0
2022-08-30 12:00:00,334.25,336.71,333.48,333.61,24368.0,334.25,336.71,333.48,333.61,24368.0
2022-08-30 12:30:00,333.76,333.93,331.83,333.3,3900.0,333.76,333.93,331.83,333.3,3900.0
2022-08-30 13:00:00,333.28,333.38,330.2,331.29,7802.0,333.28,333.38,330.2,331.29,7802.0
2022-08-30 13:30:00,331.23,334.03,330.93,333.44,5798.0,331.23,334.03,330.93,333.44,5798.0
2022-08-30 14:00:00,334.03,335.13,332.89,333.64,12479.0,334.03,335.13,332.89,333.64,12479.0
2022-08-30 14:30:00,333.85,335.68,333.83,335.06,5119.0,333.85,335.68,333.83,335.06,5119.0
2022-08-30 15:00:00,335.56,338.86,335.56,336.7,7783.0,335.56,338.86,335.56,336.7,7783.0
2022-08-30 15:30:00,336.87,339.69,336.26,338.6,53905.0,336.87,339.69,336.26,338.6,53905.0
2022-08-31 09:30:00,343.45,350.0,342.2,344.03,29474.0,343.45,350.0,342.2,344.03,29474.0
2022-08-31 10:00:00,344.05,348.7,343.55,343.55,29054.0,344.05,348.7,343.55,343.55,29054.0
2022-08-31 10:30:00,342.17,342.99,339.27,339.42,20644.0,342.17,342.99,339.27,339.42,20644.0
2022-08-31 11:00:00,338.55,338.55,336.55,337.95,6449.0,338.55,338.55,336.55,337.95,6449.0
2022-08-31 11:30:00,337.73,341.32,337.07,340.12,8097.0,337.73,341.32,337.07,340.12,8097.0
2022-08-31 12:00:00,339.56,339.98,338.13,338.74,1704.0,339.56,339.98,338.13,338.74,1704.0
2022-08-31 12:30:00,339.68,340.09,338.29,338.53,3100.0,339.68,340.09,338.29,338.53,3100.0
2022-08-31 13:00:00,338.27,338.58,336.14,336.43,2441.0,338.27,338.58,336.14,336.43,2441.0
2022-08-31 13:30:00,336.5,336.79,335.59,336.74,2682.0,336.5,336.79,335.59,336.74,2682.0
2022-08-31 14:00:00,336.48,338.28,336.24,337.42,3752.0,336.48,338.28,336.24,337.42,3752.0
2022-08-31 14:30:00,337.26,338.0,336.74,338.0,3327.0,337.26,338.0,336.74,338.0,3327.0
2022-08-31 15:00:00,338.08,340.16,338.08,338.99,4508.0,338.08,340.16,338.08,338.99,4508.0
2022-08-31 15:30:00,338.77,340.98,336.6,337.22,37628.0,338.77,340.98,336.6,337.22,37628.0
2022-09-01 09:30:00,329.71,334.28,325.45,328.03,42627.0,329.71,334.28,325.45,328.03,42627.0
2022-09-01 10:00:00,326.77,327.89,317.24,322.83,65104.0,326.77,327.89,317.24,322.83,65104.0
2022-09-01 10:30:00,322.11,322.11,313.07,314.65,53132.0,322.11,322.11,313.07,314.65,53132.0
2022-09-01 11:00:00,313.6,315.28,310.94,311.24,41733.0,313.6,315.28,310.94,311.24,41733.0
2022-09-01 11:30:00,311.0,313.2,309.62,311.0,34325.0,311.0,313.2,309.62,311.0,34325.0
2022-09-01 12:00:00,311.74,312.84,309.4,310.02,122735.0,311.74,312.84,309.4,310.02,122735.0
2022-09-01 12:30:00,310.25,311.37,308.27,309.57,39890.0,310.25,311.37,308.27,309.57,39890.0
2022-09-01 13:00:00,309.25,310.35,307.75,310.04,52062.0,309.25,310.35,307.75,310.04,52062.0
2022-09-01 13:30:00,310.08,310.44,307.11,307.11,57524.0,310.08,310.44,307.11,307.11,57524.0
2022-09-01 14:00:00,307.44,310.21,306.56,308.36,63342.0,307.44,310.21,306.56,308.36,63342.0
2022-09-01 14:30:00,308.44,308.72,306.0,307.39,84696.0,308.44,308.72,306.0,307.39,84696.0
2022-09-01 15:00:00,307.06,312.81,307.0,308.36,60107.0,307.06,312.81,307.0,308.36,60107.0
2022-09-01 15:30:00,308.07,310.57,307.44,310.23,162176.0,308.07,310.57,307.44,310.23,162176.0
2022-09-02 09:30:00,316.19,316.19,303.7,304.31,53357.0,316.19,316.19,303.7,304.31,53357.0
2022-09-02 10:00:00,305.24,314.55,302.63,314.55,63340.0,305.24,314.55,302.63,314.55,63340.0
2022-09-02 10:30:00,315.49,320.77,314.99,318.17,39678.0,315.49,320.77,314.99,318.17,39678.0
2022-09-02 11:00:00,317.94,320.27,316.24,316.71,28727.0,317.94,320.27,316.24,316.71,28727.0
2022-09-02 11:30:00,316.0,318.99,314.23,318.6,8351.0,316.0,318.99,314.23,318.6,8351.0
2022-09-02 12:00:00,318.59,318.59,313.41,314.19,16119.0,318.59,318.59,313.41,314.19,16119.0
2022-09-02 12:30:00,314.14,314.93,312.2,313.21,9233.0,314.14,314.93,312.2,313.21,9233.0
2022-09-02 13:00:00,313.38,313.49,311.39,312.87,15977.0,313.38,313.49,311.39,312.87,15977.0
2022-09-02 13:30:00,312.86,315.3,311.56,311.83,14551.0,312.86,315.3,311.56,311.83,14551.0
2022-09-02 14:00:00,311.81,315.22,311.48,315.16,8345.0,311.81,315.22,311.48,315.16,8345.0
2022-09-02 14:30:00,314.56,315.63,313.28,313.44,10580.0,314.56,315.63,313.28,313.44,10580.0
2022-09-02 15:00:00,313.95,315.28,313.12,314.64,14420.0,313.95,315.28,313.12,314.64,14420.0
2022-09-02 15:30:00,314.57,315.97,311.55,315.36,45537.0,314.57,315.97,311.55,315.36,45537.0
2022-09-06 09:30:00,316.64,319.56,311.34,314.05,27650.0,316.64,319.56,311.34,314.05,27650.0
2022-09-06 10:00:00,312.26,312.52,307.9,310.09,40265.0,312.26,312.52,307.9,310.09,40265.0
2022-09-06 10:30:00,309.76,316.0,308.34,315.88,53457.0,309.76,316.0,308.34,315.88,53457.0
2022-09-06 11:00:00,315.04,315.73,311.31,311.5,63218.0,315.04,315.73,311.31,311.5,63218.0
2022-09-06 11:30:00,312.1,313.98,311.34,312.98,14343.0,312.1,313.98,311.34,312.98,14343.0
2022-09-06 12:00:00,313.12,315.87,311.41,313.67,10281.0,313.12,315.87,311.41,313.67,10281.0
2022-09-06 12:30:00,313.68,314.15,312.89,313.03,8666.0,313.68,314.15,312.89,313.03,8666.0
2022-09-06 13:00:00,312.81,313.13,309.83,310.21,10045.0,312.81,313.13,309.83,310.21,10045.0
2022-09-06 13:30:00,310.3,311.58,309.87,311.58,9912.0,310.3,311.58,309.87,311.58,9912.0
2022-09-06 14:00:00,311.2,313.28,311.11,312.8,9172.0,311.2,313.28,311.11,312.8,9172.0
2022-09-06 14:30:00,313.39,313.39,311.67,312.21,10406.0,313.39,313.39,311.67,312.21,10406.0
2022-09-06 15:00:00,312.23,313.65,311.45,312.01,8934.0,312.23,313.65,311.45,312.01,8934.0
2022-09-06 15:30:00,311.68,311.72,309.45,311.12,46081.0,311.68,311.72,309.45,311.12,46081.0
2022-09-07 09:30:00,310.85,318.0,310.85,313.96,21295.0,310.85,318.0,310.85,313.96,21295.0
2022-09-07 10:00:00,313.33,314.13,307.25,308.22,38212.0,313.33,314.13,307.25,308.22,38212.0
2022-09-07 10:30:00,309.44,311.05,305.28,306.81,25960.0,309.44,311.05,305.28,306.81,25960.0
2022-09-07 11:00:00,306.93,311.79,306.38,310.67,43350.0,306.93,311.79,306.38,310.67,43350.0
2022-09-07 11:30:00,310.9,315.55,310.77,315.3,24015.0,310.9,315.55,310.77,315.3,24015.0
2022-09-07 12:00:00,315.7,316.27,313.37,314.29,35778.0,315.7,316.27,313.37,314.29,35778.0
2022-09-07 12:30:00,314.21,316.3,313.0,314.16,57140.0,314.21,316.3,313.0,314.16,57140.0
2022-09-07 13:00:00,313.93,315.58,300.51,303.71,99859.0,313.93,315.58,300.51,303.71,99859.0
2022-09-07 13:30:00,303.29,304.01,281.6,297.63,295378.0,303.29,304.01,281.6,297.63,295378.0
2022-09-07 14:00:00,297.25,300.55,294.27,295.07,147114.0,297.25,300.55,294.27,295.07,147114.0
2022-09-07 14:30:00,295.09,297.53,292.86,296.1,69874.0,295.09,297.53,292.86,296.1,69874.0
2022-09-07 15:00:00,296.0,296.75,293.36,294.65,59232.0,296.0,296.75,293.36,294.65,59232.0
2022-09-07 15:30:00,294.9,294.9,288.03,292.35,326245.0,294.9,294.9,288.03,292.35,326245.0
2022-09-08 09:30:00,286.25,302.28,282.7,294.03,91090.0,286.25,302.28,282.7,294.03,91090.0
2022-09-08 10:00:00,294.39,299.47,291.0,298.32,79281.0,294.39,299.47,291.0,298.32,79281.0
2022-09-08 10:30:00,298.48,301.06,297.95,300.13,43921.0,298.48,301.06,297.95,300.13,43921.0
2022-09-08 11:00:00,301.0,302.66,300.11,301.1,52602.0,301.0,302.66,300.11,301.1,52602.0
2022-09-08 11:30:00,300.92,301.1,297.46,297.98,18447.0,300.92,301.1,297.46,297.98,18447.0
2022-09-08 12:00:00,297.99,298.1,294.19,295.42,22189.0,297.99,298.1,294.19,295.42,22189.0
2022-09-08 12:30:00,295.22,299.36,295.21,297.77,14530.0,295.22,299.36,295.21,297.77,14530.0
2022-09-08 13:00:00,297.92,299.42,297.37,298.49,36811.0,297.92,299.42,297.37,298.49,36811.0
2022-09-08 13:30:00,298.7,299.38,296.63,297.54,11741.0,298.7,299.38,296.63,297.54,11741.0
2022-09-08 14:00:00,297.38,298.35,296.48,296.58,26935.0,297.38,298.35,296.48,296.58,26935.0
2022-09-08 14:30:00,296.69,298.28,296.32,297.07,26384.0,296.69,298.28,296.32,297.07,26384.0
2022-09-08 15:00:00,296.96,298.54,296.23,297.96,19012.0,296.96,298.54,296.23,297.96,19012.0
2022-09-08 15:30:00,298.51,303.58,298.24,303.32,130706.0,298.51,303.58,298.24,303.32,130706.0
2022-09-09 09:30:00,310.46,321.84,310.28,318.44,55692.0,310.46,321.84,310.28,318.44,55692.0
2022-09-09 10:00:00,318.35,325.82,318.23,324.88,114133.0,318.35,325.82,318.23,324.88,114133.0
2022-09-09 10:30:00,324.7,331.5,324.14,329.63,118577.0,324.7,331.5,324.14,329.63,118577.0
2022-09-09 11:00:00,329.61,331.98,327.38,331.48,77901.0,329.61,331.98,327.38,331.48,77901.0
2022-09-09 11:30:00,331.18,333.06,326.87,328.05,36251.0,331.18,333.06,326.87,328.05,36251.0
2022-09-09 12:00:00,328.05,329.18,325.84,328.82,35546.0,328.05,329.18,325.84,328.82,35546.0
2022-09-09 12:30:00,328.72,332.36,328.53,332.0,35369.0,328.72,332.36,328.53,332.0,35369.0
2022-09-09 13:00:00,330.88,330.93,328.55,330.48,25435.0,330.88,330.93,328.55,330.48,25435.0
2022-09-09 13:30:00,330.13,331.59,329.04,329.42,18545.0,330.13,331.59,329.04,329.42,18545.0
2022-09-09 14:00:00,328.44,331.59,328.14,330.88,53641.0,328.44,331.59,328.14,330.88,53641.0
2022-09-09 14:30:00,330.88,331.01,327.27,328.92,32401.0,330.88,331.01,327.27,328.92,32401.0
2022-09-09 15:00:00,329.0,332.37,328.99,329.77,50589.0,329.0,332.37,328.99,329.77,50589.0
2022-09-09 15:30:00,329.79,332.75,329.6,332.5,162222.0,329.79,332.75,329.6,332.5,162222.0
2022-09-12 09:30:00,333.5,339.93,332.19,337.75,64229.0,333.5,339.93,332.19,337.75,64229.0
2022-09-12 10:00:00,337.76,338.48,331.97,333.21,33391.0,337.76,338.48,331.97,333.21,33391.0
2022-09-12 10:30:00,333.39,334.66,330.19,331.0,30390.0,333.39,334.66,330.19,331.0,30390.0
2022-09-12 11:00:00,330.92,332.75,329.18,332.75,21756.0,330.92,332.75,329.18,332.75,21756.0
2022-09-12 11:30:00,332.63,333.86,327.82,328.84,12686.0,332.63,333.86,327.82,328.84,12686.0
2022-09-12 12:00:00,328.4,329.09,325.58,328.17,29775.0,328.4,329.09,325.58,328.17,29775.0
2022-09-12 12:30:00,328.21,330.57,326.9,330.47,17253.0,328.21,330.57,326.9,330.47,17253.0
2022-09-12 13:00:00,330.69,330.78,328.44,328.57,10340.0,330.69,330.78,328.44,328.57,10340.0
2022-09-12 13:30:00,329.0,329.33,327.89,329.12,17464.0,329.0,329.33,327.89,329.12,17464.0
2022-09-12 14:00:00,329.59,331.32,329.54,330.93,9464.0,329.59,331.32,329.54,330.93,9464.0
2022-09-12 14:30:00,330.58,333.12,330.53,332.44,11803.0,330.58,333.12,330.53,332.44,11803.0
2022-09-12 15:00:00,332.57,335.23,332.07,335.03,13397.0,332.57,335.23,332.07,335.03,13397.0
2022-09-12 15:30:00,334.69,335.05,331.67,333.1,60014.0,334.69,335.05,331.67,333.1,60014.0
2022-09-13 09:30:00,312.61,318.01,308.76,313.62,45155.0,312.61,318.01,308.76,313.62,45155.0
2022-09-13 10:00:00,313.8,316.96,312.14,313.64,40751.0,313.8,316.96,312.14,313.64,40751.0
2022-09-13 10:30:00,313.46,314.73,309.11,313.14,20979.0,313.46,314.73,309.11,313.14,20979.0
2022-09-13 11:00:00,312.74,313.2,308.56,311.21,37136.0,312.74,313.2,308.56,311.21,37136.0
2022-09-13 11:30:00,311.23,313.78,311.22,313.1,14688.0,311.23,313.78,311.22,313.1,14688.0
2022-09-13 12:00:00,312.85,315.18,312.26,312.87,15297.0,312.85,315.18,312.26,312.87,15297.0
2022-09-13 12:30:00,312.69,314.06,312.41,313.01,12040.0,312.69,314.06,312.41,313.01,12040.0
2022-09-13 13:00:00,312.94,314.06,312.64,314.06,15463.0,312.94,314.06,312.64,314.06,15463.0
2022-09-13 13:30:00,313.5,314.59,311.86,311.86,11642.0,313.5,314.59,311.86,311.86,11642.0
2022-09-13 14:00:00,311.93,313.78,310.77,310.77,11654.0,311.93,313.78,310.77,310.77,11654.0
2022-09-13 14:30:00,310.7,310.84,308.2,308.65,20598.0,310.7,310.84,308.2,308.65,20598.0
2022-09-13 15:00:00,308.87,309.47,306.95,307.08,18737.0,308.87,309.47,306.95,307.08,18737.0
2022-09-13 15:30:00,307.06,308.58,305.25,305.65,87670.0,307.06,308.58,305.25,305.65,87670.0
2022-09-14 09:30:00,305.33,305.33,299.0,301.76,13946.0,305.33,305.33,299.0,301.76,13946.0
2022-09-14 10:00:00,302.83,304.73,301.38,301.38,14661.0,302.83,304.73,301.38,301.38,14661.0
2022-09-14 10:30:00,301.1,304.91,301.1,302.56,23744.0,301.1,304.91,301.1,302.56,23744.0
2022-09-14 11:00:00,302.71,303.82,300.43,303.53,14206.0,302.71,303.82,300.43,303.53,14206.0
2022-09-14 11:30:00,303.05,305.43,302.75,305.43,4438.0,303.05,305.43,302.75,305.43,4438.0
2022-09-14 12:00:00,305.51,307.43,303.92,306.02,6592.0,305.51,307.43,303.92,306.02,6592.0
2022-09-14 12:30:00,306.46,308.7,305.96,307.7,4274.0,306.46,308.7,305.96,307.7,4274.0
2022-09-14 13:00:00,307.56,308.08,306.83,307.72,10012.0,307.56,308.08,306.83,307.72,10012.0
2022-09-14 13:30:00,307.53,307.53,304.23,305.25,11048.0,307.53,307.53,304.23,305.25,11048.0
2022-09-14 14:00:00,305.35,305.49,304.16,304.64,6957.0,305.35,305.49,304.16,304.64,6957.0
2022-09-14 14:30:00,304.28,305.75,304.25,305.75,3927.0,304.28,305.75,304.25,305.75,3927.0
2022-09-14 15:00:00,305.15,305.98,303.65,304.46,13175.0,305.15,305.98,303.65,304.46,13175.0
2022-09-14 15:30:00,304.02,306.59,303.04,305.42,58575.0,304.02,306.59,303.04,305.42,58575.0
2022-09-15 09:30:00,298.97,311.36,297.84,311.36,26828.0,298.97,311.36,297.84,311.36,26828.0
2022-09-15 10:00:00,311.47,311.95,304.29,304.29,46147.0,311.47,311.95,304.29,304.29,46147.0
2022-09-15 10:30:00,303.99,306.68,301.72,302.43,35452.0,303.99,306.68,301.72,302.43,35452.0
2022-09-15 11:00:00,302.21,303.16,301.51,302.03,29563.0,302.21,303.16,301.51,302.03,29563.0
2022-09-15 11:30:00,302.7,304.12,302.35,302.75,22978.0,302.7,304.12,302.35,302.75,22978.0
2022-09-15 12:00:00,303.26,303.55,301.18,301.78,16553.0,303.26,303.55,301.18,301.78,16553.0
2022-09-15 12:30:00,301.74,304.16,301.74,303.72,11739.0,301.74,304.16,301.74,303.72,11739.0
2022-09-15 13:00:00,304.54,306.11,303.5,305.84,20629.0,304.54,306.11,303.5,305.84,20629.0
2022-09-15 13:30:00,305.66,305.66,303.96,304.52,5907.0,305.66,305.66,303.96,304.52,5907.0
2022-09-15 14:00:00,304.35,304.46,302.59,302.89,14201.0,304.35,304.46,302.59,302.89,14201.0
2022-09-15 14:30:00,303.51,303.96,302.65,303.96,6410.0,303.51,303.96,302.65,303.96,6410.0
2022-09-15 15:00:00,304.08,304.21,301.04,301.5,8884.0,304.08,304.21,301.04,301.5,8884.0
2022-09-15 15:30:00,301.34,303.52,301.3,303.08,43716.0,301.34,303.52,301.3,303.08,43716.0
2022-09-16 09:30:00,295.15,296.7,290.12,290.68,58109.0,295.15,296.7,290.12,290.68,58109.0
2022-09-16 10:00:00,291.37,292.67,288.45,289.91,18878.0,291.37,292.67,288.45,289.91,18878.0
2022-09-16 10:30:00,290.35,295.25,290.35,293.24,45039.0,290.35,295.25,290.35,293.24,45039.0
2022-09-16 11:00:00,293.15,294.9,292.36,292.36,7270.0,293.15,294.9,292.36,292.36,7270.0
2022-09-16 11:30:00,293.22,293.22,290.35,291.78,15170.0,293.22,293.22,290.35,291.78,15170.0
2022-09-16 12:00:00,291.63,292.22,290.21,290.32,9405.0,291.63,292.22,290.21,290.32,9405.0
2022-09-16 12:30:00,290.69,292.32,290.28,291.06,11308.0,290.69,292.32,290.28,291.06,11308.0
2022-09-16 13:00:00,291.42,291.68,289.56,290.23,64098.0,291.42,291.68,289.56,290.23,64098.0
2022-09-16 13:30:00,290.55,290.77,286.88,287.89,40275.0,290.55,290.77,286.88,287.89,40275.0
2022-09-16 14:00:00,288.13,288.48,286.03,288.03,58077.0,288.13,288.48,286.03,288.03,58077.0
2022-09-16 14:30:00,287.56,289.73,287.14,289.04,9492.0,287.56,289.73,287.14,289.04,9492.0
2022-09-16 15:00:00,289.38,292.67,289.37,290.99,46316.0,289.38,292.67,289.37,290.99,46316.0
2022-09-16 15:30:00,290.76,294.0,289.82,291.88,125160.0,290.76,294.0,289.82,291.88,125160.0
2022-09-19 09:30:00,288.59,294.55,288.59,291.49,45384.0,288.59,294.55,288.59,291.49,45384.0
2022-09-19 10:00:00,291.22,291.22,285.66,286.67,39300.0,291.22,291.22,285.66,286.67,39300.0
2022-09-19 10:30:00,286.86,289.8,285.67,287.26,43055.0,286.86,289.8,285.67,287.26,43055.0
2022-09-19 11:00:00,287.34,290.3,285.99,286.17,44640.0,287.34,290.3,285.99,286.17,44640.0
2022-09-19 11:30:00,286.0,286.39,284.19,285.55,39608.0,286.0,286.39,284.19,285.55,39608.0
2022-09-19 12:00:00,285.68,287.0,285.25,286.33,16932.0,285.68,287.0,285.25,286.33,16932.0
2022-09-19 12:30:00,286.3,289.86,286.3,289.68,20944.0,286.3,289.86,286.3,289.68,20944.0
2022-09-19 13:00:00,289.75,290.1,288.86,289.53,13250.0,289.75,290.1,288.86,289.53,13250.0
2022-09-19 13:30:00,289.03,289.12,287.94,288.28,9750.0,289.03,289.12,287.94,288.28,9750.0
2022-09-19 14:00:00,288.17,289.22,287.34,287.98,9171.0,288.17,289.22,287.34,287.98,9171.0
2022-09-19 14:30:00,288.35,289.8,288.35,289.75,13990.0,288.35,289.8,288.35,289.75,13990.0
2022-09-19 15:00:00,289.96,291.65,289.96,291.35,17742.0,289.96,291.65,289.96,291.35,17742.0
2022-09-19 15:30:00,291.43,292.24,289.82,290.1,89707.0,291.43,292.24,289.82,290.1,89707.0
2022-09-20 09:30:00,286.0,290.0,285.54,287.23,40325.0,286.0,290.0,285.54,287.23,40325.0
2022-09-20 10:00:00,286.9,287.95,285.13,286.25,26856.0,286.9,287.95,285.13,286.25,26856.0
2022-09-20 10:30:00,285.79,286.75,283.54,285.51,32550.0,285.79,286.75,283.54,285.51,32550.0
2022-09-20 11:00:00,285.6,288.59,285.24,288.59,29999.0,285.6,288.59,285.24,288.59,29999.0
2022-09-20 11:30:00,287.92,288.32,285.78,287.9,14244.0,287.92,288.32,285.78,287.9,14244.0
2022-09-20 12:00:00,288.15,288.16,286.09,286.19,14060.0,288.15,288.16,286.09,286.19,14060.0
2022-09-20 12:30:00,286.09,286.55,285.71,286.08,20497.0,286.09,286.55,285.71,286.08,20497.0
2022-09-20 13:00:00,286.05,286.07,284.1,284.1,11520.0,286.05,286.07,284.1,284.1,11520.0
2022-09-20 13:30:00,284.04,284.7,283.25,283.86,18962.0,284.04,284.7,283.25,283.86,18962.0
2022-09-20 14:00:00,283.88,285.63,283.87,284.64,18440.0,283.88,285.63,283.87,284.64,18440.0
2022-09-20 14:30:00,284.55,286.28,284.0,285.65,15027.0,284.55,286.28,284.0,285.65,15027.0
2022-09-20 15:00:00,285.93,286.45,284.7,285.26,22260.0,285.93,286.45,284.7,285.26,22260.0
2022-09-20 15:30:00,285.07,286.32,283.88,284.09,65161.0,285.07,286.32,283.88,284.09,65161.0
2022-09-21 09:30:00,289.84,294.98,287.75,294.31,55154.0,289.84,294.98,287.75,294.31,55154.0
2022-09-21 10:00:00,294.92,296.23,291.74,296.23,47522.0,294.92,296.23,291.74,296.23,47522.0
2022-09-21 10:30:00,295.99,296.08,292.53,293.32,34114.0,295.99,296.08,292.53,293.32,34114.0
2022-09-21 11:00:00,293.25,294.81,292.37,293.76,16215.0,293.25,294.81,292.37,293.76,16215.0
2022-09-21 11:30:00,293.5,294.91,292.31,292.44,18260.0,293.5,294.91,292.31,292.44,18260.0
2022-09-21 12:00:00,292.01,292.96,291.37,292.92,7149.0,292.01,292.96,291.37,292.92,7149.0
2022-09-21 12:30:00,293.6,293.86,290.46,290.64,9424.0,293.6,293.86,290.46,290.64,9424.0
2022-09-21 13:00:00,290.71,291.95,290.22,290.75,17428.0,290.71,291.95,290.22,290.75,17428.0
2022-09-21 13:30:00,291.05,292.83,290.64,292.49,11068.0,291.05,292.83,290.64,292.49,11068.0
2022-09-21 14:00:00,291.47,291.58,283.85,287.36,28294.0,291.47,291.58,283.85,287.36,28294.0
2022-09-21 14:30:00,287.55,296.0,286.64,293.03,58265.0,287.55,296.0,286.64,293.03,58265.0
2022-09-21 15:00:00,293.96,294.98,286.17,286.71,19886.0,293.96,294.98,286.17,286.71,19886.0
2022-09-21 15:30:00,285.98,286.74,283.0,283.33,88378.0,285.98,286.74,283.0,283.33,88378.0
2022-09-22 09:30:00,280.11,284.39,275.71,278.96,58977.0,280.11,284.39,275.71,278.96,58977.0
2022-09-22 10:00:00,278.75,281.2,275.85,276.75,46738.0,278.75,281.2,275.85,276.75,46738.0
2022-09-22 10:30:00,276.37,279.88,275.41,276.35,36608.0,276.37,279.88,275.41,276.35,36608.0
2022-09-22 11:00:00,276.5,277.97,275.66,277.41,16446.0,276.5,277.97,275.66,277.41,16446.0
2022-09-22 11:30:00,277.5,278.21,276.02,277.49,28534.0,277.5,278.21,276.02,277.49,28534.0
2022-09-22 12:00:00,277.49,278.25,275.82,276.91,19187.0,277.49,278.25,275.82,276.91,19187.0
2022-09-22 12:30:00,276.5,278.29,276.11,277.44,43273.0,276.5,278.29,276.11,277.44,43273.0
2022-09-22 13:00:00,277.28,277.28,274.38,275.04,13314.0,277.28,277.28,274.38,275.04,13314.0
2022-09-22 13:30:00,275.35,277.02,274.72,276.51,7783.0,275.35,277.02,274.72,276.51,7783.0
2022-09-22 14:00:00,276.17,276.18,274.23,274.79,8324.0,276.17,276.18,274.23,274.79,8324.0
2022-09-22 14:30:00,275.29,276.63,274.28,276.17,14611.0,275.29,276.63,274.28,276.17,14611.0
2022-09-22 15:00:00,276.38,276.92,274.7,275.44,75684.0,276.38,276.92,274.7,275.44,75684.0
2022-09-22 15:30:00,275.33,276.78,273.34,273.74,75303.0,275.33,276.78,273.34,273.74,75303.0
2022-09-23 09:30:00,270.45,273.53,263.38,264.1,46042.0,270.45,273.53,263.38,264.1,46042.0
2022-09-23 10:00:00,264.92,268.15,263.23,267.81,34154.0,264.92,268.15,263.23,267.81,34154.0
2022-09-23 10:30:00,267.41,268.4,264.4,267.19,21492.0,267.41,268.4,264.4,267.19,21492.0
2022-09-23 11:00:00,267.19,268.03,265.56,267.27,16641.0,267.19,268.03,265.56,267.27,16641.0
2022-09-23 11:30:00,267.37,268.67,267.2,268.38,5488.0,267.37,268.67,267.2,268.38,5488.0
2022-09-23 12:00:00,268.8,268.98,266.81,267.13,20121.0,268.8,268.98,266.81,267.13,20121.0
2022-09-23 12:30:00,267.16,269.07,266.84,268.63,12155.0,267.16,269.07,266.84,268.63,12155.0
2022-09-23 13:00:00,268.45,270.44,268.33,269.25,7804.0,268.45,270.44,268.33,269.25,7804.0
2022-09-23 13:30:00,269.43,269.73,268.11,268.8,7907.0,269.43,269.73,268.11,268.8,7907.0
2022-09-23 14:00:00,269.13,269.78,267.8,269.17,12517.0,269.13,269.78,267.8,269.17,12517.0
2022-09-23 14:30:00,269.09,269.44,267.91,267.92,18948.0,269.09,269.44,267.91,267.92,18948.0
2022-09-23 15:00:00,268.19,270.43,268.19,269.97,18114.0,268.19,270.43,268.19,269.97,18114.0
2022-09-23 15:30:00,270.33,273.62,270.27,273.01,97777.0,270.33,273.62,270.27,273.01,97777.0
2022-09-26 09:30:00,271.38,280.97,271.38,277.88,26961.0,271.38,280.97,271.38,277.88,26961.0
2022-09-26 10:00:00,278.11,280.64,276.18,277.43,39873.0,278.11,280.64,276.18,277.43,39873.0
2022-09-26 10:30:00,277.8,277.9,271.31,273.23,17033.0,277.8,277.9,271.31,273.23,17033.0
2022-09-26 11:00:00,273.48,274.17,270.59,272.4,16553.0,273.48,274.17,270.59,272.4,16553.0
2022-09-26 11:30:00,272.83,274.23,271.3,273.38,10494.0,272.83,274.23,271.3,273.38,10494.0
2022-09-26 12:00:00,273.76,274.02,271.89,272.45,63020.0,273.76,274.02,271.89,272.45,63020.0
2022-09-26 12:30:00,272.5,274.58,271.84,274.52,11713.0,272.5,274.58,271.84,274.52,11713.0
2022-09-26 13:00:00,274.4,274.4,272.61,273.18,17908.0,274.4,274.4,272.61,273.18,17908.0
2022-09-26 13:30:00,273.38,274.77,271.86,271.86,16597.0,273.38,274.77,271.86,271.86,16597.0
2022-09-26 14:00:00,272.74,275.0,272.74,274.25,5567.0,272.74,275.0,272.74,274.25,5567.0
2022-09-26 14:30:00,274.54,276.99,274.19,276.35,24222.0,274.54,276.99,274.19,276.35,24222.0
2022-09-26 15:00:00,276.42,277.03,275.05,275.24,11770.0,276.42,277.03,275.05,275.24,11770.0
2022-09-26 15:30:00,275.04,275.06,271.9,272.82,50731.0,275.04,275.06,271.9,272.82,50731.0
2022-09-27 09:30:00,280.84,286.72,279.79,282.16,41709.0,280.84,286.72,279.79,282.16,41709.0
2022-09-27 10:00:00,282.27,282.27,278.71,280.63,17248.0,282.27,282.27,278.71,280.63,17248.0
2022-09-27 10:30:00,280.71,283.25,279.91,282.29,9985.0,280.71,283.25,279.91,282.29,9985.0
2022-09-27 11:00:00,282.29,282.29,279.49,280.0,16419.0,282.29,282.29,279.49,280.0,16419.0
2022-09-27 11:30:00,279.62,280.37,278.0,278.0,7356.0,279.62,280.37,278.0,278.0,7356.0
2022-09-27 12:00:00,278.29,278.29,275.92,276.69,16550.0,278.29,278.29,275.92,276.69,16550.0
2022-09-27 12:30:00,276.66,277.24,275.93,276.99,13190.0,276.66,277.24,275.93,276.99,13190.0
2022-09-27 13:00:00,276.62,276.62,275.02,275.83,7734.0,276.62,276.62,275.02,275.83,7734.0
2022-09-27 13:30:00,275.49,277.02,275.36,276.44,4466.0,275.49,277.02,275.36,276.44,4466.0
2022-09-27 14:00:00,276.81,277.25,275.72,276.45,17528.0,276.81,277.25,275.72,276.45,17528.0
2022-09-27 14:30:00,276.53,279.7,276.23,279.7,11013.0,276.53,279.7,276.23,279.7,11013.0
2022-09-27 15:00:00,279.02,279.02,276.44,276.44,13456.0,279.02,279.02,276.44,276.44,13456.0
2022-09-27 15:30:00,276.26,278.05,274.9,275.79,68310.0,276.26,278.05,274.9,275.79,68310.0
2022-09-28 09:30:00,274.74,281.27,274.74,279.72,30583.0,274.74,281.27,274.74,279.72,30583.0
2022-09-28 10:00:00,281.62,282.39,277.94,281.95,22095.0,281.62,282.39,277.94,281.95,22095.0
2022-09-28 10:30:00,282.55,283.29,280.5,280.85,33551.0,282.55,283.29,280.5,280.85,33551.0
2022-09-28 11:00:00,280.5,285.63,280.5,284.47,59075.0,280.5,285.63,280.5,284.47,59075.0
2022-09-28 11:30:00,284.29,287.67,283.16,286.98,19408.0,284.29,287.67,283.16,286.98,19408.0
2022-09-28 12:00:00,286.63,286.76,284.62,284.62,20905.0,286.63,286.76,284.62,284.62,20905.0
2022-09-28 12:30:00,284.28,285.15,283.33,284.1,16254.0,284.28,285.15,283.33,284.1,16254.0
2022-09-28 13:00:00,284.04,285.54,283.46,284.11,9753.0,284.04,285.54,283.46,284.11,9753.0
2022-09-28 13:30:00,284.43,284.99,283.25,284.51,8305.0,284.43,284.99,283.25,284.51,8305.0
2022-09-28 14:00:00,284.62,285.68,284.2,285.36,18679.0,284.62,285.68,284.2,285.36,18679.0
2022-09-28 14:30:00,285.36,285.77,283.82,285.0,17431.0,285.36,285.77,283.82,285.0,17431.0
2022-09-28 15:00:00,285.18,285.84,284.83,285.83,24427.0,285.18,285.84,284.83,285.83,24427.0
2022-09-28 15:30:00,285.81,286.24,283.66,283.98,95233.0,285.81,286.24,283.66,283.98,95233.0
2022-09-29 09:30:00,277.59,279.41,270.32,272.82,40657.0,277.59,279.41,270.32,272.82,40657.0
2022-09-29 10:00:00,272.26,273.6,270.47,271.75,62045.0,272.26,273.6,270.47,271.75,62045.0
2022-09-29 10:30:00,271.69,273.2,270.26,272.5,27958.0,271.69,273.2,270.26,272.5,27958.0
2022-09-29 11:00:00,273.24,274.91,271.83,274.33,29348.0,273.24,274.91,271.83,274.33,29348.0
2022-09-29 11:30:00,274.75,277.64,274.08,277.36,27802.0,274.75,277.64,274.08,277.36,27802.0
2022-09-29 12:00:00,277.77,277.97,275.51,276.72,32953.0,277.77,277.97,275.51,276.72,32953.0
2022-09-29 12:30:00,276.43,277.44,275.49,276.21,13382.0,276.43,277.44,275.49,276.21,13382.0
2022-09-29 13:00:00,276.17,276.37,274.73,275.4,17396.0,276.17,276.37,274.73,275.4,17396.0
2022-09-29 13:30:00,275.33,275.33,272.53,272.81,25682.0,275.33,275.33,272.53,272.81,25682.0
2022-09-29 14:00:00,272.87,274.34,272.72,274.04,21373.0,272.87,274.34,272.72,274.04,21373.0
2022-09-29 14:30:00,274.04,274.13,272.11,272.7,22132.0,274.04,274.13,272.11,272.7,22132.0
2022-09-29 15:00:00,272.97,274.88,272.97,274.1,57468.0,272.97,274.88,272.97,274.1,57468.0
2022-09-29 15:30:00,274.08,275.04,272.8,273.89,167194.0,274.08,275.04,272.8,273.89,167194.0
2022-09-30 09:30:00,271.88,280.34,271.66,278.68,49680.0,271.88,280.34,271.66,278.68,49680.0
2022-09-30 10:00:00,278.48,278.9,275.72,277.92,35886.0,278.48,278.9,275.72,277.92,35886.0
2022-09-30 10:30:00,278.22,282.43,278.21,280.36,33364.0,278.22,282.43,278.21,280.36,33364.0
2022-09-30 11:00:00,281.11,281.53,278.51,278.52,22697.0,281.11,281.53,278.51,278.52,22697.0
2022-09-30 11:30:00,278.5,278.88,276.18,278.32,13464.0,278.5,278.88,276.18,278.32,13464.0
2022-09-30 12:00:00,278.04,278.05,276.22,276.4,10784.0,278.04,278.05,276.22,276.4,10784.0
2022-09-30 12:30:00,276.23,278.1,275.48,275.95,11138.0,276.23,278.1,275.48,275.95,11138.0
2022-09-30 13:00:00,276.09,276.62,274.8,276.02,6796.0,276.09,276.62,274.8,276.02,6796.0
2022-09-30 13:30:00,276.0,276.0,273.41,273.97,10594.0,276.0,276.0,273.41,273.97,10594.0
2022-09-30 14:00:00,273.55,274.58,272.92,273.38,9200.0,273.55,274.58,272.92,273.38,9200.0
2022-09-30 14:30:00,273.94,274.34,272.14,272.81,13257.0,273.94,274.34,272.14,272.81,13257.0
2022-09-30 15:00:00,272.31,274.34,271.88,272.44,19133.0,272.31,274.34,271.88,272.44,19133.0
2022-09-30 15:30:00,273.01,273.01,269.42,270.12,58674.0,273.01,273.01,269.42,270.12,58674.0
2022-10-03 09:30:00,271.05,284.27,271.05,277.62,70272.0,271.05,284.27,271.05,277.62,70272.0
2022-10-03 10:00:00,278.26,281.58,274.35,280.92,48395.0,278.26,281.58,274.35,280.92,48395.0
2022-10-03 10:30:00,281.69,281.72,278.33,280.47,21873.0,281.69,281.72,278.33,280.47,21873.0
2022-10-03 11:00:00,279.46,281.55,279.32,281.41,28811.0,279.46,281.55,279.32,281.41,28811.0
2022-10-03 11:30:00,280.6,280.65,277.05,277.8,20433.0,280.6,280.65,277.05,277.8,20433.0
2022-10-03 12:00:00,277.8,279.19,277.08,277.9,40479.0,277.8,279.19,277.08,277.9,40479.0
2022-10-03 12:30:00,277.97,280.51,277.97,279.38,37042.0,277.97,280.51,277.97,279.38,37042.0
2022-10-03 13:00:00,279.19,281.15,278.73,281.15,19614.0,279.19,281.15,278.73,281.15,19614.0
2022-10-03 13:30:00,281.21,282.2,280.88,281.61,6333.0,281.21,282.2,280.88,281.61,6333.0
2022-10-03 14:00:00,281.81,282.64,281.0,282.63,17594.0,281.81,282.64,281.0,282.63,17594.0
2022-10-03 14:30:00,282.63,283.64,281.93,282.34,30643.0,282.63,283.64,281.93,282.34,30643.0
2022-10-03 15:00:00,282.14,285.32,281.85,285.17,97777.0,282.14,285.32,281.85,285.17,97777.0
2022-10-03 15:30:00,285.72,286.64,283.78,284.2,125701.0,285.72,286.64,283.78,284.2,125701.0
2022-10-04 09:30:00,294.85,297.03,292.01,296.32,73980.0,294.85,297.03,292.01,296.32,73980.0
2022-10-04 10:00:00,295.96,298.96,294.62,294.75,51518.0,295.96,298.96,294.62,294.75,51518.0
2022-10-04 10:30:00,294.85,299.57,293.72,297.9,85172.0,294.85,299.57,293.72,297.9,85172.0
2022-10-04 11:00:00,297.32,299.71,295.11,296.31,88942.0,297.32,299.71,295.11,296.31,88942.0
2022-10-04 11:30:00,295.74,297.1,294.66,296.71,25089.0,295.74,297.1,294.66,296.71,25089.0
2022-10-04 12:00:00,296.8,297.79,296.04,297.29,28672.0,296.8,297.79,296.04,297.29,28672.0
2022-10-04 12:30:00,297.09,297.36,294.8,296.39,9101.0,297.09,297.36,294.8,296.39,9101.0
2022-10-04 13:00:00,296.06,297.41,294.86,296.66,15462.0,296.06,297.41,294.86,296.66,15462.0
2022-10-04 13:30:00,297.0,299.96,296.8,298.88,36705.0,297.0,299.96,296.8,298.88,36705.0
2022-10-04 14:00:00,298.88,299.91,298.0,298.64,29312.0,298.88,299.91,298.0,298.64,29312.0
2022-10-04 14:30:00,298.27,299.69,298.06,298.87,38618.0,298.27,299.69,298.06,298.87,38618.0
2022-10-04 15:00:00,298.97,300.27,298.14,298.51,16650.0,298.97,300.27,298.14,298.51,16650.0
2022-10-04 15:30:00,298.9,299.33,297.55,299.02,136774.0,298.9,299.33,297.55,299.02,136774.0
2022-10-05 09:30:00,292.0,296.0,290.52,293.64,29269.0,292.0,296.0,290.52,293.64,29269.0
2022-10-05 10:00:00,293.13,293.65,289.43,289.5,21669.0,293.13,293.65,289.43,289.5,21669.0
2022-10-05 10:30:00,289.25,290.25,288.3,288.3,12985.0,289.25,290.25,288.3,288.3,12985.0
2022-10-05 11:00:00,287.64,290.01,287.55,290.01,12369.0,287.64,290.01,287.55,290.01,12369.0
2022-10-05 11:30:00,289.96,294.94,289.45,294.48,16348.0,289.96,294.94,289.45,294.48,16348.0
2022-10-05 12:00:00,294.48,294.68,292.76,293.52,36965.0,294.48,294.68,292.76,293.52,36965.0
2022-10-05 12:30:00,293.62,294.89,293.52,293.73,18167.0,293.62,294.89,293.52,293.73,18167.0
2022-10-05 13:00:00,293.36,298.13,293.18,297.28,24627.0,293.36,298.13,293.18,297.28,24627.0
2022-10-05 13:30:00,297.37,297.38,295.81,296.16,14335.0,297.37,297.38,295.81,296.16,14335.0
2022-10-05 14:00:00,296.55,297.7,295.83,297.7,5591.0,296.55,297.7,295.83,297.7,5591.0
2022-10-05 14:30:00,297.66,298.86,297.6,298.63,14889.0,297.66,298.86,297.6,298.63,14889.0
2022-10-05 15:00:00,298.57,299.6,297.52,297.98,34423.0,298.57,299.6,297.52,297.98,34423.0
2022-10-05 15:30:00,298.44,299.17,296.24,296.65,47359.0,298.44,299.17,296.24,296.65,47359.0
2022-10-06 09:30:00,296.11,305.88,296.11,303.03,22982.0,296.11,305.88,296.11,303.03,22982.0
2022-10-06 10:00:00,303.7,303.8,295.9,295.9,18566.0,303.7,303.8,295.9,295.9,18566.0
2022-10-06 10:30:00,296.05,299.57,296.05,299.5,11619.0,296.05,299.57,296.05,299.5,11619.0
2022-10-06 11:00:00,299.32,299.98,296.89,298.8,22015.0,299.32,299.98,296.89,298.8,22015.0
2022-10-06 11:30:00,298.48,300.08,296.48,296.48,15749.0,298.48,300.08,296.48,296.48,15749.0
2022-10-06 12:00:00,296.53,297.03,295.23,296.97,5292.0,296.53,297.03,295.23,296.97,5292.0
2022-10-06 12:30:00,296.8,298.68,296.15,297.45,6063.0,296.8,298.68,296.15,297.45,6063.0
2022-10-06 13:00:00,296.61,297.97,296.61,297.42,3550.0,296.61,297.97,296.61,297.42,3550.0
2022-10-06 13:30:00,297.18,297.92,296.5,297.19,5341.0,297.18,297.92,296.5,297.19,5341.0
2022-10-06 14:00:00,296.91,296.93,295.72,296.06,2311.0,296.91,296.93,295.72,296.06,2311.0
2022-10-06 14:30:00,296.03,296.06,293.74,294.36,4176.0,296.03,296.06,293.74,294.36,4176.0
2022-10-06 15:00:00,294.5,295.32,294.18,295.25,7256.0,294.5,295.32,294.18,295.25,7256.0
2022-10-06 15:30:00,295.08,295.64,294.33,294.69,25088.0,295.08,295.64,294.33,294.69,25088.0
2022-10-07 09:30:00,285.28,286.21,282.26,284.85,24205.0,285.28,286.21,282.26,284.85,24205.0
2022-10-07 10:00:00,284.99,287.49,284.47,286.06,46523.0,284.99,287.49,284.47,286.06,46523.0
2022-10-07 10:30:00,286.06,286.07,282.62,283.23,18158.0,286.06,286.07,282.62,283.23,18158.0
2022-10-07 11:00:00,283.47,284.17,281.31,282.21,14905.0,283.47,284.17,281.31,282.21,14905.0
2022-10-07 11:30:00,282.62,282.62,280.43,281.33,5080.0,282.62,282.62,280.43,281.33,5080.0
2022-10-07 12:00:00,281.0,281.68,278.21,278.56,7417.0,281.0,281.68,278.21,278.56,7417.0
2022-10-07 12:30:00,278.18,278.26,277.07,278.26,4678.0,278.18,278.26,277.07,278.26,4678.0
2022-10-07 13:00:00,278.03,279.99,277.73,279.84,4946.0,278.03,279.99,277.73,279.84,4946.0
2022-10-07 13:30:00,278.93,281.6,278.79,279.0,40160.0,278.93,281.6,278.79,279.0,40160.0
2022-10-07 14:00:00,278.44,279.7,278.38,278.52,6241.0,278.44,279.7,278.38,278.52,6241.0
2022-10-07 14:30:00,278.87,281.04,278.87,281.04,6753.0,278.87,281.04,278.87,281.04,6753.0
2022-10-07 15:00:00,280.96,281.81,280.54,281.14,7049.0,280.96,281.81,280.54,281.14,7049.0
2022-10-07 15:30:00,280.93,282.98,279.6,282.47,56302.0,280.93,282.98,279.6,282.47,56302.0
2022-10-10 09:30:00,282.32,283.7,274.68,274.7,24221.0,282.32,283.7,274.68,274.7,24221.0
2022-10-10 10:00:00,274.76,275.72,271.03,271.2,18489.0,274.76,275.72,271.03,271.2,18489.0
2022-10-10 10:30:00,272.18,272.65,267.96,267.99,21547.0,272.18,272.65,267.96,267.99,21547.0
2022-10-10 11:00:00,267.99,272.51,267.34,271.42,36651.0,267.99,272.51,267.34,271.42,36651.0
2022-10-10 11:30:00,271.79,274.7,271.34,273.51,13356.0,271.79,274.7,271.34,273.51,13356.0
2022-10-10 12:00:00,273.95,273.95,270.57,271.13,22478.0,273.95,273.95,270.57,271.13,22478.0
2022-10-10 12:30:00,271.12,271.37,270.07,270.34,19750.0,271.12,271.37,270.07,270.34,19750.0
2022-10-10 13:00:00,270.28,270.28,268.64,269.26,22008.0,270.28,270.28,268.64,269.26,22008.0
2022-10-10 13:30:00,269.54,274.12,269.54,273.92,14127.0,269.54,274.12,269.54,273.92,14127.0
2022-10-10 14:00:00,273.72,274.23,272.28,272.82,15181.0,273.72,274.23,272.28,272.82,15181.0
2022-10-10 14:30:00,272.46,274.07,272.46,273.12,7654.0,272.46,274.07,272.46,273.12,7654.0
2022-10-10 15:00:00,273.2,274.9,272.27,272.78,11958.0,273.2,274.9,272.27,272.78,11958.0
2022-10-10 15:30:00,272.38,275.35,272.05,273.42,57254.0,272.38,275.35,272.05,273.42,57254.0
2022-10-11 09:30:00,271.78,271.78,259.16,259.78,14901.0,271.78,271.78,259.16,259.78,14901.0
2022-10-11 10:00:00,259.53,260.43,257.66,258.51,21088.0,259.53,260.43,257.66,258.51,21088.0
2022-10-11 10:30:00,258.28,262.93,257.63,260.89,20950.0,258.28,262.93,257.63,260.89,20950.0
2022-10-11 11:00:00,261.14,264.1,261.0,263.58,19853.0,261.14,264.1,261.0,263.58,19853.0
2022-10-11 11:30:00,263.41,267.8,263.41,266.46,14060.0,263.41,267.8,263.41,266.46,14060.0
2022-10-11 12:00:00,266.16,266.34,263.77,265.81,17338.0,266.16,266.34,263.77,265.81,17338.0
2022-10-11 12:30:00,266.65,269.69,266.0,268.02,5050.0,266.65,269.69,266.0,268.02,5050.0
2022-10-11 13:00:00,267.52,268.29,265.64,265.64,7005.0,267.52,268.29,265.64,265.64,7005.0
2022-10-11 13:30:00,265.59,267.17,265.22,265.69,8432.0,265.59,267.17,265.22,265.69,8432.0
2022-10-11 14:00:00,266.1,266.13,263.98,264.79,3184.0,266.1,266.13,263.98,264.79,3184.0
2022-10-11 14:30:00,264.67,265.4,260.49,260.53,14100.0,264.67,265.4,260.49,260.53,14100.0
2022-10-11 15:00:00,260.04,260.92,258.31,259.93,37546.0,260.04,260.92,258.31,259.93,37546.0
2022-10-11 15:30:00,260.17,261.51,259.33,260.98,63048.0,260.17,261.51,259.33,260.98,63048.0
2022-10-12 09:30:00,262.05,264.13,258.84,260.23,39713.0,262.05,264.13,258.84,260.23,39713.0
2022-10-12 10:00:00,260.22,260.43,254.05,256.95,44050.0,260.22,260.43,254.05,256.95,44050.0
2022-10-12 10:30:00,256.5,258.0,255.64,256.93,10514.0,256.5,258.0,255.64,256.93,10514.0
2022-10-12 11:00:00,257.39,258.36,256.64,258.11,11915.0,257.39,258.36,256.64,258.11,11915.0
2022-10-12 11:30:00,258.12,261.76,257.6,261.29,20563.0,258.12,261.76,257.6,261.29,20563.0
2022-10-12 12:00:00,261.02,261.68,260.07,260.07,14408.0,261.02,261.68,260.07,260.07,14408.0
2022-10-12 12:30:00,260.29,261.69,259.52,261.46,4352.0,260.29,261.69,259.52,261.46,4352.0
2022-10-12 13:00:00,261.85,261.85,260.54,261.28,7004.0,261.85,261.85,260.54,261.28,7004.0
2022-10-12 13:30:00,261.09,261.09,259.75,259.75,5034.0,261.09,261.09,259.75,259.75,5034.0
2022-10-12 14:00:00,259.86,261.29,259.67,261.23,12386.0,259.86,261.29,259.67,261.23,12386.0
2022-10-12 14:30:00,261.99,264.0,261.42,261.54,31183.0,261.99,264.0,261.42,261.54,31183.0
2022-10-12 15:00:00,261.56,264.96,260.7,264.21,29227.0,261.56,264.96,260.7,264.21,29227.0
2022-10-12 15:30:00,264.17,266.88,263.96,266.07,97716.0,264.17,266.88,263.96,266.07,97716.0
2022-10-13 09:30:00,251.81,253.14,245.03,250.47,126739.0,251.81,253.14,245.03,250.47,126739.0
2022-10-13 10:00:00,250.4,256.91,249.66,252.67,19457.0,250.4,256.91,249.66,252.67,19457.0
2022-10-13 10:30:00,253.19,254.17,250.48,250.79,29303.0,253.19,254.17,250.48,250.79,29303.0
2022-10-13 11:00:00,250.69,260.88,249.88,258.29,101647.0,250.69,260.88,249.88,258.29,101647.0
2022-10-13 11:30:00,258.72,264.41,256.91,262.6,41822.0,258.72,264.41,256.91,262.6,41822.0
2022-10-13 12:00:00,263.0,263.1,258.65,259.02,23153.0,263.0,263.1,258.65,259.02,23153.0
2022-10-13 12:30:00,258.49,260.0,258.44,259.27,10264.0,258.49,260.0,258.44,259.27,10264.0
2022-10-13 13:00:00,259.46,264.88,259.29,263.83,27730.0,259.46,264.88,259.29,263.83,27730.0
2022-10-13 13:30:00,264.33,266.17,263.72,264.57,22609.0,264.33,266.17,263.72,264.57,22609.0
2022-10-13 14:00:00,264.25,265.04,263.15,263.42,19946.0,264.25,265.04,263.15,263.42,19946.0
2022-10-13 14:30:00,263.7,266.64,263.61,266.57,14790.0,263.7,266.64,263.61,266.57,14790.0
2022-10-13 15:00:00,266.38,267.86,265.31,265.31,15853.0,266.38,267.86,265.31,265.31,15853.0
2022-10-13 15:30:00,265.8,266.71,265.03,265.86,72569.0,265.8,266.71,265.03,265.86,72569.0
2022-10-14 09:30:00,271.84,274.58,268.51,271.14,35515.0,271.84,274.58,268.51,271.14,35515.0
2022-10-14 10:00:00,270.56,270.56,261.06,263.82,23361.0,270.56,270.56,261.06,263.82,23361.0
2022-10-14 10:30:00,263.37,264.68,262.17,264.1,10668.0,263.37,264.68,262.17,264.1,10668.0
2022-10-14 11:00:00,263.85,265.95,261.7,263.73,12509.0,263.85,265.95,261.7,263.73,12509.0
2022-10-14 11:30:00,263.81,263.94,260.28,260.28,4966.0,263.81,263.94,260.28,260.28,4966.0
2022-10-14 12:00:00,260.17,261.36,258.48,260.54,8608.0,260.17,261.36,258.48,260.54,8608.0
2022-10-14 12:30:00,260.49,261.88,260.28,260.78,6849.0,260.49,261.88,260.28,260.78,6849.0
2022-10-14 13:00:00,261.3,261.79,259.78,260.21,6391.0,261.3,261.79,259.78,260.21,6391.0
2022-10-14 13:30:00,260.32,261.99,260.32,261.96,8578.0,260.32,261.99,260.32,261.96,8578.0
2022-10-14 14:00:00,262.16,262.16,259.66,260.17,10604.0,262.16,262.16,259.66,260.17,10604.0
2022-10-14 14:30:00,260.06,260.59,259.35,259.8,7087.0,260.06,260.59,259.35,259.8,7087.0
2022-10-14 15:00:00,259.81,260.12,257.79,258.34,13484.0,259.81,260.12,257.79,258.34,13484.0
2022-10-14 15:30:00,258.11,259.01,255.58,256.15,107125.0,258.11,259.01,255.58,256.15,107125.0
2022-10-17 09:30:00,264.56,270.27,258.0,269.19,143758.0,264.56,270.27,258.0,269.19,143758.0
2022-10-17 10:00:00,270.24,272.41,268.46,270.57,16979.0,270.24,272.41,268.46,270.57,16979.0
2022-10-17 10:30:00,270.74,271.77,268.02,268.85,21366.0,270.74,271.77,268.02,268.85,21366.0
2022-10-17 11:00:00,268.49,270.21,267.48,270.21,46683.0,268.49,270.21,267.48,270.21,46683.0
2022-10-17 11:30:00,270.4,273.0,270.1,272.71,10936.0,270.4,273.0,270.1,272.71,10936.0
2022-10-17 12:00:00,272.71,275.54,272.15,275.54,47579.0,272.71,275.54,272.15,275.54,47579.0
2022-10-17 12:30:00,275.56,276.48,273.32,274.24,30676.0,275.56,276.48,273.32,274.24,30676.0
2022-10-17 13:00:00,274.12,275.69,273.1,273.18,18121.0,274.12,275.69,273.1,273.18,18121.0
2022-10-17 13:30:00,273.14,274.65,272.51,274.63,11547.0,273.14,274.65,272.51,274.63,11547.0
2022-10-17 14:00:00,274.72,276.21,274.42,275.72,15952.0,274.72,276.21,274.42,275.72,15952.0
2022-10-17 14:30:00,275.31,275.46,272.97,272.97,10485.0,275.31,275.46,272.97,272.97,10485.0
2022-10-17 15:00:00,272.62,272.74,271.45,271.84,19933.0,272.62,272.74,271.45,271.84,19933.0
2022-10-17 15:30:00,271.63,272.28,270.14,270.75,73955.0,271.63,272.28,270.14,270.75,73955.0
2022-10-18 09:30:00,283.17,287.49,279.49,281.98,60185.0,283.17,287.49,279.49,281.98,60185.0
2022-10-18 10:00:00,281.39,285.7,280.93,281.31,22573.0,281.39,285.7,280.93,281.31,22573.0
2022-10-18 10:30:00,281.08,283.54,277.24,281.7,16427.0,281.08,283.54,277.24,281.7,16427.0
2022-10-18 11:00:00,281.33,282.76,277.69,278.05,8270.0,281.33,282.76,277.69,278.05,8270.0
2022-10-18 11:30:00,278.02,279.93,276.78,279.22,11280.0,278.02,279.93,276.78,279.22,11280.0
2022-10-18 12:00:00,279.69,281.41,278.64,279.67,11625.0,279.69,281.41,278.64,279.67,11625.0
2022-10-18 12:30:00,279.76,281.44,278.3,278.3,12926.0,279.76,281.44,278.3,278.3,12926.0
2022-10-18 13:00:00,278.42,279.07,276.65,278.64,15368.0,278.42,279.07,276.65,278.64,15368.0
2022-10-18 13:30:00,278.31,279.34,277.88,279.09,21812.0,278.31,279.34,277.88,279.09,21812.0
2022-10-18 14:00:00,279.42,279.42,277.73,277.9,11960.0,279.42,279.42,277.73,277.9,11960.0
2022-10-18 14:30:00,277.77,277.98,274.49,275.62,15956.0,277.77,277.98,274.49,275.62,15956.0
2022-10-18 15:00:00,275.64,276.1,274.36,275.9,33722.0,275.64,276.1,274.36,275.9,33722.0
2022-10-18 15:30:00,275.91,277.23,275.57,275.91,73537.0,275.91,277.23,275.57,275.91,73537.0
2022-10-19 09:30:00,270.85,272.6,267.39,269.86,20734.0,270.85,272.6,267.39,269.86,20734.0
2022-10-19 10:00:00,269.62,275.09,269.33,275.0,13061.0,269.62,275.09,269.33,275.0,13061.0
2022-10-19 10:30:00,275.17,275.25,269.78,269.83,18319.0,275.17,275.25,269.78,269.83,18319.0
2022-10-19 11:00:00,269.84,271.63,269.76,270.09,8652.0,269.84,271.63,269.76,270.09,8652.0
2022-10-19 11:30:00,270.05,270.84,268.23,268.23,6172.0,270.05,270.84,268.23,268.23,6172.0
2022-10-19 12:00:00,268.35,268.36,264.36,264.67,14968.0,268.35,268.36,264.36,264.67,14968.0
2022-10-19 12:30:00,264.68,265.65,263.76,264.15,11419.0,264.68,265.65,263.76,264.15,11419.0
2022-10-19 13:00:00,263.88,264.19,261.55,262.2,11789.0,263.88,264.19,261.55,262.2,11789.0
2022-10-19 13:30:00,262.17,262.64,261.58,262.13,7067.0,262.17,262.64,261.58,262.13,7067.0
2022-10-19 14:00:00,262.1,263.4,261.7,262.0,10498.0,262.1,263.4,261.7,262.0,10498.0
2022-10-19 14:30:00,262.18,262.35,261.02,261.06,17095.0,262.18,262.35,261.02,261.06,17095.0
2022-10-19 15:00:00,261.07,261.53,260.31,260.74,20472.0,261.07,261.53,260.31,260.74,20472.0
2022-10-19 15:30:00,260.87,263.66,260.26,263.45,64911.0,260.87,263.66,260.26,263.45,64911.0
2022-10-20 09:30:00,264.76,270.0,264.76,267.75,16196.0,264.76,270.0,264.76,267.75,16196.0
2022-10-20 10:00:00,269.61,274.61,269.2,274.61,14480.0,269.61,274.61,269.2,274.61,14480.0
2022-10-20 10:30:00,275.0,275.56,272.97,274.57,13929.0,275.0,275.56,272.97,274.57,13929.0
2022-10-20 11:00:00,274.78,275.23,273.06,273.42,11017.0,274.78,275.23,273.06,273.42,11017.0
2022-10-20 11:30:00,273.22,275.14,273.06,274.0,18699.0,273.22,275.14,273.06,274.0,18699.0
2022-10-20 12:00:00,274.0,274.0,268.83,268.83,10564.0,274.0,274.0,268.83,268.83,10564.0
2022-10-20 12:30:00,268.85,270.54,268.85,269.94,10657.0,268.85,270.54,268.85,269.94,10657.0
2022-10-20 13:00:00,270.25,271.14,268.03,268.5,6953.0,270.25,271.14,268.03,268.5,6953.0
2022-10-20 13:30:00,268.43,268.44,266.4,267.06,12989.0,268.43,268.44,266.4,267.06,12989.0
2022-10-20 14:00:00,267.02,267.41,264.39,264.77,13567.0,267.02,267.41,264.39,264.77,13567.0
2022-10-20 14:30:00,265.0,265.78,264.0,264.94,27696.0,265.0,265.78,264.0,264.94,27696.0
2022-10-20 15:00:00,265.0,265.73,264.38,265.0,63571.0,265.0,265.73,264.38,265.0,63571.0
2022-10-20 15:30:00,265.0,266.02,264.08,264.99,122424.0,265.0,266.02,264.08,264.99,122424.0
2022-10-21 09:30:00,259.65,261.24,253.78,256.24,30855.0,259.65,261.24,253.78,256.24,30855.0
2022-10-21 10:00:00,256.75,261.41,255.0,255.05,28388.0,256.75,261.41,255.0,255.05,28388.0
2022-10-21 10:30:00,254.93,256.23,253.2,254.4,39300.0,254.93,256.23,253.2,254.4,39300.0
2022-10-21 11:00:00,254.12,257.37,253.38,256.65,17044.0,254.12,257.37,253.38,256.65,17044.0
2022-10-21 11:30:00,257.49,261.41,257.49,260.61,19420.0,257.49,261.41,257.49,260.61,19420.0
2022-10-21 12:00:00,261.43,262.56,260.8,260.92,7064.0,261.43,262.56,260.8,260.92,7064.0
2022-10-21 12:30:00,260.8,262.61,260.48,262.04,6521.0,260.8,262.61,260.48,262.04,6521.0
2022-10-21 13:00:00,261.98,263.36,261.82,261.98,5605.0,261.98,263.36,261.82,261.98,5605.0
2022-10-21 13:30:00,261.9,263.68,261.9,262.92,5201.0,261.9,263.68,261.9,262.92,5201.0
2022-10-21 14:00:00,263.05,263.92,261.91,262.07,6237.0,263.05,263.92,261.91,262.07,6237.0
2022-10-21 14:30:00,262.46,263.21,262.17,262.68,10964.0,262.46,263.21,262.17,262.68,10964.0
2022-10-21 15:00:00,262.69,263.76,262.45,263.75,16251.0,262.69,263.76,262.45,263.75,16251.0
2022-10-21 15:30:00,263.65,265.69,263.61,265.69,98289.0,263.65,265.69,263.61,265.69,98289.0
2022-10-24 09:30:00,268.28,268.28,257.68,260.22,18835.0,268.28,268.28,257.68,260.22,18835.0
2022-10-24 10:00:00,260.5,260.5,253.26,254.2,46029.0,260.5,260.5,253.26,254.2,46029.0
2022-10-24 10:30:00,254.53,260.0,254.3,259.62,13210.0,254.53,260.0,254.3,259.62,13210.0
2022-10-24 11:00:00,259.67,260.93,258.52,260.64,5124.0,259.67,260.93,258.52,260.64,5124.0
2022-10-24 11:30:00,261.45,263.29,260.38,263.01,13927.0,261.45,263.29,260.38,263.01,13927.0
2022-10-24 12:00:00,263.42,265.7,261.67,264.48,13508.0,263.42,265.7,261.67,264.48,13508.0
2022-10-24 12:30:00,264.69,264.7,262.3,263.62,3480.0,264.69,264.7,262.3,263.62,3480.0
2022-10-24 13:00:00,263.84,263.87,261.86,262.13,6291.0,263.84,263.87,261.86,262.13,6291.0
2022-10-24 13:30:00,262.18,262.64,261.0,261.83,5908.0,262.18,262.64,261.0,261.83,5908.0
2022-10-24 14:00:00,261.61,263.16,261.6,262.58,6580.0,261.61,263.16,261.6,262.58,6580.0
2022-10-24 14:30:00,262.18,264.04,262.18,263.56,4800.0,262.18,264.04,262.18,263.56,4800.0
2022-10-24 15:00:00,263.77,265.11,263.77,265.1,10766.0,263.77,265.11,263.77,265.1,10766.0
2022-10-24 15:30:00,265.1,265.92,263.66,265.0,41691.0,265.1,265.92,263.66,265.0,41691.0
2022-10-25 09:30:00,269.72,281.29,268.74,278.42,35556.0,269.72,281.29,268.74,278.42,35556.0
2022-10-25 10:00:00,278.25,282.28,277.0,279.8,22051.0,278.25,282.28,277.0,279.8,22051.0
2022-10-25 10:30:00,279.03,279.28,276.69,277.16,21378.0,279.03,279.28,276.69,277.16,21378.0
2022-10-25 11:00:00,277.04,279.18,276.79,279.18,9593.0,277.04,279.18,276.79,279.18,9593.0
2022-10-25 11:30:00,279.18,280.27,278.93,279.0,18100.0,279.18,280.27,278.93,279.0,18100.0
2022-10-25 12:00:00,279.03,281.7,278.76,281.09,14177.0,279.03,281.7,278.76,281.09,14177.0
2022-10-25 12:30:00,281.0,281.22,278.14,278.87,26374.0,281.0,281.22,278.14,278.87,26374.0
2022-10-25 13:00:00,279.23,280.97,278.49,280.14,17438.0,279.23,280.97,278.49,280.14,17438.0
2022-10-25 13:30:00,280.56,283.05,280.56,281.9,21581.0,280.56,283.05,280.56,281.9,21581.0
2022-10-25 14:00:00,281.87,284.82,281.79,284.36,47031.0,281.87,284.82,281.79,284.36,47031.0
2022-10-25 14:30:00,284.25,285.16,283.69,284.74,33539.0,284.25,285.16,283.69,284.74,33539.0
2022-10-25 15:00:00,284.4,288.79,284.4,288.63,86735.0,284.4,288.79,284.4,288.63,86735.0
2022-10-25 15:30:00,288.63,290.93,288.28,290.78,187149.0,288.63,290.93,288.28,290.78,187149.0
2022-10-26 09:30:00,280.32,286.33,275.08,281.31,70783.0,280.32,286.33,275.08,281.31,70783.0
2022-10-26 10:00:00,281.52,288.59,281.47,288.29,31939.0,281.52,288.59,281.47,288.29,31939.0
2022-10-26 10:30:00,288.29,291.65,286.75,288.85,17967.0,288.29,291.65,286.75,288.85,17967.0
2022-10-26 11:00:00,289.44,293.6,288.49,293.28,20736.0,289.44,293.6,288.49,293.28,20736.0
2022-10-26 11:30:00,293.23,293.81,289.4,289.4,13271.0,293.23,293.81,289.4,289.4,13271.0
2022-10-26 12:00:00,290.0,290.63,286.32,286.47,13550.0,290.0,290.63,286.32,286.47,13550.0
2022-10-26 12:30:00,286.69,287.27,282.63,282.63,8537.0,286.69,287.27,282.63,282.63,8537.0
2022-10-26 13:00:00,282.03,282.57,277.14,277.14,10368.0,282.03,282.57,277.14,277.14,10368.0
2022-10-26 13:30:00,277.3,278.69,276.66,278.69,54328.0,277.3,278.69,276.66,278.69,54328.0
2022-10-26 14:00:00,278.45,279.46,277.92,278.39,23409.0,278.45,279.46,277.92,278.39,23409.0
2022-10-26 14:30:00,278.22,278.53,276.89,277.82,28824.0,278.22,278.53,276.89,277.82,28824.0
2022-10-26 15:00:00,277.44,277.44,275.15,275.33,10691.0,277.44,277.44,275.15,275.33,10691.0
2022-10-26 15:30:00,275.56,276.11,272.88,273.36,57484.0,275.56,276.11,272.88,273.36,57484.0
2022-10-27 09:30:00,281.06,288.67,278.61,279.92,37292.0,281.06,288.67,278.61,279.92,37292.0
2022-10-27 10:00:00,279.27,285.77,278.37,285.76,22308.0,279.27,285.77,278.37,285.76,22308.0
2022-10-27 10:30:00,287.07,287.36,282.22,282.43,12461.0,287.07,287.36,282.22,282.43,12461.0
2022-10-27 11:00:00,281.84,281.84,279.23,279.51,45811.0,281.84,281.84,279.23,279.51,45811.0
2022-10-27 11:30:00,279.53,281.76,277.45,277.45,6461.0,279.53,281.76,277.45,277.45,6461.0
2022-10-27 12:00:00,276.76,279.48,276.76,277.39,9491.0,276.76,279.48,276.76,277.39,9491.0
2022-10-27 12:30:00,277.36,281.16,277.34,280.17,12807.0,277.36,281.16,277.34,280.17,12807.0
2022-10-27 13:00:00,280.36,282.16,279.42,281.26,12725.0,280.36,282.16,279.42,281.26,12725.0
2022-10-27 13:30:00,281.25,281.91,280.28,280.29,7387.0,281.25,281.91,280.28,280.29,7387.0
2022-10-27 14:00:00,280.28,280.46,278.35,278.87,7849.0,280.28,280.46,278.35,278.87,7849.0
2022-10-27 14:30:00,278.33,279.0,276.86,277.25,9113.0,278.33,279.0,276.86,277.25,9113.0
2022-10-27 15:00:00,277.48,278.05,276.46,277.22,14787.0,277.48,278.05,276.46,277.22,14787.0
2022-10-27 15:30:00,277.16,280.11,277.14,279.95,82618.0,277.16,280.11,277.14,279.95,82618.0
2022-10-28 09:30:00,276.33,285.51,275.0,278.54,29864.0,276.33,285.51,275.0,278.54,29864.0
2022-10-28 10:00:00,279.19,279.19,271.58,272.53,27428.0,279.19,279.19,271.58,272.53,27428.0
2022-10-28 10:30:00,273.03,279.75,273.03,279.1,27021.0,273.03,279.75,273.03,279.1,27021.0
2022-10-28 11:00:00,279.0,280.4,278.65,280.25,23795.0,279.0,280.4,278.65,280.25,23795.0
2022-10-28 11:30:00,280.29,280.52,278.44,278.49,11172.0,280.29,280.52,278.44,278.49,11172.0
2022-10-28 12:00:00,278.74,282.39,278.59,282.39,8995.0,278.74,282.39,278.59,282.39,8995.0
2022-10-28 12:30:00,282.49,284.35,282.25,282.82,8286.0,282.49,284.35,282.25,282.82,8286.0
2022-10-28 13:00:00,282.91,284.05,282.54,282.75,9395.0,282.91,284.05,282.54,282.75,9395.0
2022-10-28 13:30:00,283.25,284.37,282.69,282.7,16768.0,283.25,284.37,282.69,282.7,16768.0
2022-10-28 14:00:00,282.7,284.56,282.11,284.04,12776.0,282.7,284.56,282.11,284.04,12776.0
2022-10-28 14:30:00,284.03,285.83,283.94,285.38,6791.0,284.03,285.83,283.94,285.38,6791.0
2022-10-28 15:00:00,285.19,287.58,284.49,287.42,19671.0,285.19,287.58,284.49,287.42,19671.0
2022-10-28 15:30:00,287.42,290.27,286.69,289.52,130536.0,287.42,290.27,286.69,289.52,130536.0
2022-10-31 09:30:00,286.22,291.0,285.08,289.66,37625.0,286.22,291.0,285.08,289.66,37625.0
2022-10-31 10:00:00,288.98,292.16,286.16,286.51,32562.0,288.98,292.16,286.16,286.51,32562.0
2022-10-31 10:30:00,285.97,287.52,283.47,287.03,16578.0,285.97,287.52,283.47,287.03,16578.0
2022-10-31 11:00:00,286.5,288.77,285.3,288.77,13171.0,286.5,288.77,285.3,288.77,13171.0
2022-10-31 11:30:00,289.0,291.97,288.58,290.13,27307.0,289.0,291.97,288.58,290.13,27307.0
2022-10-31 12:00:00,289.57,293.06,289.31,291.6,13612.0,289.57,293.06,289.31,291.6,13612.0
2022-10-31 12:30:00,291.7,291.7,290.26,290.68,13023.0,291.7,291.7,290.26,290.68,13023.0
2022-10-31 13:00:00,290.68,293.61,290.05,293.56,9017.0,290.68,293.61,290.05,293.56,9017.0
2022-10-31 13:30:00,293.78,294.45,293.06,294.43,23716.0,293.78,294.45,293.06,294.43,23716.0
2022-10-31 14:00:00,294.42,295.5,293.73,294.68,20222.0,294.42,295.5,293.73,294.68,20222.0
2022-10-31 14:30:00,294.76,296.13,293.8,293.99,28659.0,294.76,296.13,293.8,293.99,28659.0
2022-10-31 15:00:00,293.65,295.93,293.43,295.78,29405.0,293.65,295.93,293.43,295.78,29405.0
2022-10-31 15:30:00,295.73,297.18,295.12,297.13,127505.0,295.73,297.18,295.12,297.13,127505.0
2022-11-01 09:30:00,306.8,314.95,306.1,307.37,74918.0,306.8,314.95,306.1,307.37,74918.0
2022-11-01 10:00:00,306.74,307.18,295.0,297.45,24305.0,306.74,307.18,295.0,297.45,24305.0
2022-11-01 10:30:00,296.83,297.64,293.38,294.09,11675.0,296.83,297.64,293.38,294.09,11675.0
2022-11-01 11:00:00,294.04,295.07,291.24,292.77,25330.0,294.04,295.07,291.24,292.77,25330.0
2022-11-01 11:30:00,293.72,293.89,289.36,290.99,8226.0,293.72,293.89,289.36,290.99,8226.0
2022-11-01 12:00:00,291.94,291.94,289.86,289.92,14191.0,291.94,291.94,289.86,289.92,14191.0
2022-11-01 12:30:00,289.6,289.61,286.83,288.78,12942.0,289.6,289.61,286.83,288.78,12942.0
2022-11-01 13:00:00,288.82,291.96,287.4,291.06,28963.0,288.82,291.96,287.4,291.06,28963.0
2022-11-01 13:30:00,291.05,292.84,289.77,292.81,21936.0,291.05,292.84,289.77,292.81,21936.0
2022-11-01 14:00:00,292.81,294.9,292.81,294.07,36415.0,292.81,294.9,292.81,294.07,36415.0
2022-11-01 14:30:00,294.27,294.27,291.0,292.5,14883.0,294.27,294.27,291.0,292.5,14883.0
2022-11-01 15:00:00,292.26,292.29,289.75,289.99,13850.0,292.26,292.29,289.75,289.99,13850.0
2022-11-01 15:30:00,290.27,290.79,289.5,290.24,69280.0,290.27,290.79,289.5,290.24,69280.0
2022-11-02 09:30:00,283.0,283.0,276.1,278.73,103370.0,283.0,283.0,276.1,278.73,103370.0
2022-11-02 10:00:00,279.3,281.1,278.57,278.78,44038.0,279.3,281.1,278.57,278.78,44038.0
2022-11-02 10:30:00,278.78,280.57,277.6,278.33,42568.0,278.78,280.57,277.6,278.33,42568.0
2022-11-02 11:00:00,278.46,279.58,272.71,273.78,38105.0,278.46,279.58,272.71,273.78,38105.0
2022-11-02 11:30:00,273.67,275.06,270.03,270.04,32223.0,273.67,275.06,270.03,270.04,32223.0
2022-11-02 12:00:00,270.04,270.63,268.17,269.21,55500.0,270.04,270.63,268.17,269.21,55500.0
2022-11-02 12:30:00,269.36,273.53,268.61,272.81,34050.0,269.36,273.53,268.61,272.81,34050.0
2022-11-02 13:00:00,272.81,276.75,271.75,274.38,33572.0,272.81,276.75,271.75,274.38,33572.0
2022-11-02 13:30:00,274.39,276.07,273.12,274.1,27147.0,274.39,276.07,273.12,274.1,27147.0
2022-11-02 14:00:00,274.91,281.78,273.93,281.11,64346.0,274.91,281.78,273.93,281.11,64346.0
2022-11-02 14:30:00,281.55,282.2,270.0,272.76,58607.0,281.55,282.2,270.0,272.76,58607.0
2022-11-02 15:00:00,272.21,274.09,263.16,264.57,60705.0,272.21,274.09,263.16,264.57,60705.0
2022-11-02 15:30:00,264.4,266.12,263.32,263.32,129446.0,264.4,266.12,263.32,263.32,129446.0
2022-11-03 09:30:00,286.37,294.0,277.09,292.88,159359.0,286.37,294.0,277.09,292.88,159359.0
2022-11-03 10:00:00,292.99,298.01,289.07,297.41,93975.0,292.99,298.01,289.07,297.41,93975.0
2022-11-03 10:30:00,297.45,301.61,294.74,298.88,116246.0,297.45,301.61,294.74,298.88,116246.0
2022-11-03 11:00:00,298.23,302.84,293.36,293.88,55982.0,298.23,302.84,293.36,293.88,55982.0
2022-11-03 11:30:00,293.99,297.93,292.2,292.9,29906.0,293.99,297.93,292.2,292.9,29906.0
2022-11-03 12:00:00,292.5,295.93,290.24,295.58,42542.0,292.5,295.93,290.24,295.58,42542.0
2022-11-03 12:30:00,295.59,297.5,293.04,296.86,35450.0,295.59,297.5,293.04,296.86,35450.0
2022-11-03 13:00:00,297.05,297.08,290.52,291.0,37039.0,297.05,297.08,290.52,291.0,37039.0
2022-11-03 13:30:00,291.0,291.33,287.82,287.89,51246.0,291.0,291.33,287.82,287.89,51246.0
2022-11-03 14:00:00,288.0,290.31,287.26,287.37,38832.0,288.0,290.31,287.26,287.37,38832.0
2022-11-03 14:30:00,287.55,287.63,282.83,283.04,81076.0,287.55,287.63,282.83,283.04,81076.0
2022-11-03 15:00:00,282.73,283.32,279.27,280.15,98062.0,282.73,283.32,279.27,280.15,98062.0
2022-11-03 15:30:00,280.16,280.95,277.72,278.4,312702.0,280.16,280.95,277.72,278.4,312702.0
2022-11-04 09:30:00,281.58,281.58,262.55,271.13,81804.0,281.58,281.58,262.55,271.13,81804.0
2022-11-04 10:00:00,271.25,271.45,260.82,266.24,68809.0,271.25,271.45,260.82,266.24,68809.0
2022-11-04 10:30:00,265.94,268.42,263.89,264.69,27775.0,265.94,268.42,263.89,264.69,27775.0
2022-11-04 11:00:00,265.14,267.67,261.88,261.88,43415.0,265.14,267.67,261.88,261.88,43415.0
2022-11-04 11:30:00,262.21,262.66,257.62,258.13,47069.0,262.21,262.66,257.62,258.13,47069.0
2022-11-04 12:00:00,258.57,261.67,257.86,261.38,29641.0,258.57,261.67,257.86,261.38,29641.0
2022-11-04 12:30:00,261.34,262.46,259.84,260.36,34142.0,261.34,262.46,259.84,260.36,34142.0
2022-11-04 13:00:00,260.43,261.05,255.62,255.62,33893.0,260.43,261.05,255.62,255.62,33893.0
2022-11-04 13:30:00,256.12,257.67,255.45,256.61,15908.0,256.12,257.67,255.45,256.61,15908.0
2022-11-04 14:00:00,257.13,259.85,256.84,259.35,14124.0,257.13,259.85,256.84,259.35,14124.0
2022-11-04 14:30:00,259.35,260.61,259.09,259.37,20635.0,259.35,260.61,259.09,259.37,20635.0
2022-11-04 15:00:00,259.3,261.31,258.42,260.7,43183.0,259.3,261.31,258.42,260.7,43183.0
2022-11-04 15:30:00,260.66,266.17,260.05,266.09,116635.0,260.66,266.17,260.05,266.09,116635.0
2022-11-07 09:30:00,267.37,268.77,253.1,256.68,59999.0,267.37,268.77,253.1,256.68,59999.0
2022-11-07 10:00:00,256.68,259.17,249.99,250.97,105134.0,256.68,259.17,249.99,250.97,105134.0
2022-11-07 10:30:00,251.57,254.82,250.46,254.53,26841.0,251.57,254.82,250.46,254.53,26841.0
2022-11-07 11:00:00,254.95,259.09,252.55,258.96,26232.0,254.95,259.09,252.55,258.96,26232.0
2022-11-07 11:30:00,259.42,260.1,256.15,257.15,35924.0,259.42,260.1,256.15,257.15,35924.0
2022-11-07 12:00:00,256.98,259.75,256.88,258.34,23961.0,256.98,259.75,256.88,258.34,23961.0
2022-11-07 12:30:00,258.34,259.4,257.0,259.22,31309.0,258.34,259.4,257.0,259.22,31309.0
2022-11-07 13:00:00,259.23,260.57,258.49,258.67,53120.0,259.23,260.57,258.49,258.67,53120.0
2022-11-07 13:30:00,258.7,259.21,257.59,258.86,5840.0,258.7,259.21,257.59,258.86,5840.0
2022-11-07 14:00:00,258.81,260.67,258.77,259.63,28773.0,258.81,260.67,258.77,259.63,28773.0
2022-11-07 14:30:00,259.75,260.23,258.92,259.04,23786.0,259.75,260.23,258.92,259.04,23786.0
2022-11-07 15:00:00,259.26,260.14,258.5,259.76,18633.0,259.26,260.14,258.5,259.76,18633.0
2022-11-07 15:30:00,259.76,260.43,258.76,260.43,103897.0,259.76,260.43,258.76,260.43,103897.0
2022-11-08 09:30:00,262.35,264.44,254.63,262.87,37517.0,262.35,264.44,254.63,262.87,37517.0
2022-11-08 10:00:00,263.5,266.22,262.67,265.71,25017.0,263.5,266.22,262.67,265.71,25017.0
2022-11-08 10:30:00,265.71,273.39,265.55,273.1,30419.0,265.71,273.39,265.55,273.1,30419.0
2022-11-08 11:00:00,272.93,281.63,272.27,281.63,76399.0,272.93,281.63,272.27,281.63,76399.0
2022-11-08 11:30:00,281.61,285.84,280.87,285.38,91739.0,281.61,285.84,280.87,285.38,91739.0
2022-11-08 12:00:00,285.33,286.68,279.98,281.44,56875.0,285.33,286.68,279.98,281.44,56875.0
2022-11-08 12:30:00,281.15,281.42,280.02,280.47,14247.0,281.15,281.42,280.02,280.47,14247.0
2022-11-08 13:00:00,280.44,281.29,274.74,274.96,16900.0,280.44,281.29,274.74,274.96,16900.0
2022-11-08 13:30:00,275.07,277.12,272.56,273.91,41969.0,275.07,277.12,272.56,273.91,41969.0
2022-11-08 14:00:00,273.57,274.81,272.26,272.95,53975.0,273.57,274.81,272.26,272.95,53975.0
2022-11-08 14:30:00,272.98,275.48,271.74,274.48,30299.0,272.98,275.48,271.74,274.48,30299.0
2022-11-08 15:00:00,274.38,275.69,273.72,275.5,61083.0,274.38,275.69,273.72,275.5,61083.0
2022-11-08 15:30:00,275.62,278.17,274.47,274.54,138657.0,275.62,278.17,274.47,274.54,138657.0
2022-11-09 09:30:00,269.83,271.98,263.81,267.68,24999.0,269.83,271.98,263.81,267.68,24999.0
2022-11-09 10:00:00,266.72,270.06,265.05,268.58,14224.0,266.72,270.06,265.05,268.58,14224.0
2022-11-09 10:30:00,267.92,269.0,265.09,266.51,28024.0,267.92,269.0,265.09,266.51,28024.0
2022-11-09 11:00:00,266.28,266.54,263.48,265.75,23244.0,266.28,266.54,263.48,265.75,23244.0
2022-11-09 11:30:00,265.43,267.18,263.22,265.38,16023.0,265.43,267.18,263.22,265.38,16023.0
2022-11-09 12:00:00,265.7,266.5,263.19,264.11,22778.0,265.7,266.5,263.19,264.11,22778.0
2022-11-09 12:30:00,264.62,265.12,263.09,264.23,8039.0,264.62,265.12,263.09,264.23,8039.0
2022-11-09 13:00:00,264.23,265.29,262.76,262.76,7586.0,264.23,265.29,262.76,262.76,7586.0
2022-11-09 13:30:00,263.14,263.14,259.32,259.96,13048.0,263.14,263.14,259.32,259.96,13048.0
2022-11-09 14:00:00,260.13,262.85,260.12,262.85,7669.0,260.13,262.85,260.12,262.85,7669.0
2022-11-09 14:30:00,263.24,263.24,260.31,261.26,7076.0,263.24,263.24,260.31,261.26,7076.0
2022-11-09 15:00:00,261.49,263.36,261.49,262.72,20510.0,261.49,263.36,261.49,262.72,20510.0
2022-11-09 15:30:00,262.59,263.42,259.35,259.37,102709.0,262.59,263.42,259.35,259.37,102709.0
2022-11-10 09:30:00,280.85,298.78,280.68,298.25,152752.0,280.85,298.78,280.68,298.25,152752.0
2022-11-10 10:00:00,298.2,298.45,292.26,296.44,108017.0,298.2,298.45,292.26,296.44,108017.0
2022-11-10 10:30:00,296.8,296.8,291.52,295.98,72787.0,296.8,296.8,291.52,295.98,72787.0
2022-11-10 11:00:00,296.34,297.18,293.95,296.26,22022.0,296.34,297.18,293.95,296.26,22022.0
2022-11-10 11:30:00,296.5,299.0,296.01,298.31,34576.0,296.5,299.0,296.01,298.31,34576.0
2022-11-10 12:00:00,298.21,298.7,294.63,296.93,65652.0,298.21,298.7,294.63,296.93,65652.0
2022-11-10 12:30:00,296.58,296.74,294.0,295.07,36456.0,296.58,296.74,294.0,295.07,36456.0
2022-11-10 13:00:00,294.88,297.4,294.85,295.44,27950.0,294.88,297.4,294.85,295.44,27950.0
2022-11-10 13:30:00,295.9,297.1,294.63,296.25,23669.0,295.9,297.1,294.63,296.25,23669.0
2022-11-10 14:00:00,296.55,297.42,296.14,297.29,10461.0,296.55,297.42,296.14,297.29,10461.0
2022-11-10 14:30:00,297.04,298.41,296.43,297.58,29183.0,297.04,298.41,296.43,297.58,29183.0
2022-11-10 15:00:00,297.39,298.67,296.65,298.25,40314.0,297.39,298.67,296.65,298.25,40314.0
2022-11-10 15:30:00,298.25,303.68,297.93,302.92,111659.0,298.25,303.68,297.93,302.92,111659.0
2022-11-11 09:30:00,303.82,313.02,300.99,309.8,31538.0,303.82,313.02,300.99,309.8,31538.0
2022-11-11 10:00:00,309.75,316.91,308.26,316.56,66143.0,309.75,316.91,308.26,316.56,66143.0
2022-11-11 10:30:00,317.28,321.44,315.41,319.08,61125.0,317.28,321.44,315.41,319.08,61125.0
2022-11-11 11:00:00,318.66,319.06,310.84,311.42,38975.0,318.66,319.06,310.84,311.42,38975.0
2022-11-11 11:30:00,311.13,314.41,309.56,313.44,41633.0,311.13,314.41,309.56,313.44,41633.0
2022-11-11 12:00:00,312.84,315.14,311.92,313.32,32198.0,312.84,315.14,311.92,313.32,32198.0
2022-11-11 12:30:00,313.37,316.02,312.8,315.72,36415.0,313.37,316.02,312.8,315.72,36415.0
2022-11-11 13:00:00,315.75,316.97,315.07,316.31,34369.0,315.75,316.97,315.07,316.31,34369.0
2022-11-11 13:30:00,316.66,317.58,315.4,316.36,17693.0,316.66,317.58,315.4,316.36,17693.0
2022-11-11 14:00:00,316.26,316.43,311.35,312.74,198653.0,316.26,316.43,311.35,312.74,198653.0
2022-11-11 14:30:00,312.72,313.44,311.07,311.95,57608.0,312.72,313.44,311.07,311.95,57608.0
2022-11-11 15:00:00,311.9,311.9,304.23,306.93,54816.0,311.9,311.9,304.23,306.93,54816.0
2022-11-11 15:30:00,307.01,308.7,305.39,305.54,98985.0,307.01,308.7,305.39,305.54,98985.0
2022-11-14 09:30:00,303.86,303.86,289.93,294.86,34431.0,303.86,303.86,289.93,294.86,34431.0
2022-11-14 10:00:00,294.86,298.45,290.41,291.09,54587.0,294.86,298.45,290.41,291.09,54587.0
2022-11-14 10:30:00,291.24,294.38,290.56,291.97,56550.0,291.24,294.38,290.56,291.97,56550.0
2022-11-14 11:00:00,291.96,293.7,288.67,290.68,41536.0,291.96,293.7,288.67,290.68,41536.0
2022-11-14 11:30:00,291.15,294.36,291.07,292.77,39246.0,291.15,294.36,291.07,292.77,39246.0
2022-11-14 12:00:00,292.78,294.81,290.75,292.46,23808.0,292.78,294.81,290.75,292.46,23808.0
2022-11-14 12:30:00,292.77,295.56,292.05,295.42,23342.0,292.77,295.56,292.05,295.42,23342.0
2022-11-14 13:00:00,295.29,298.16,295.11,298.1,25962.0,295.29,298.16,295.11,298.1,25962.0
2022-11-14 13:30:00,298.46,298.46,295.46,295.67,22006.0,298.46,298.46,295.46,295.67,22006.0
2022-11-14 14:00:00,295.75,297.07,295.23,296.77,26625.0,295.75,297.07,295.23,296.77,26625.0
2022-11-14 14:30:00,296.58,297.43,294.16,294.8,26946.0,296.58,297.43,294.16,294.8,26946.0
2022-11-14 15:00:00,294.81,296.79,293.4,294.89,36684.0,294.81,296.79,293.4,294.89,36684.0
2022-11-14 15:30:00,294.97,295.18,291.41,292.99,178533.0,294.97,295.18,291.41,292.99,178533.0
2022-11-15 09:30:00,300.15,306.99,299.63,304.47,89285.0,300.15,306.99,299.63,304.47,89285.0
2022-11-15 10:00:00,304.01,307.85,301.94,305.14,98078.0,304.01,307.85,301.94,305.14,98078.0
2022-11-15 10:30:00,305.05,305.58,300.2,302.94,66621.0,305.05,305.58,300.2,302.94,66621.0
2022-11-15 11:00:00,302.78,305.12,300.62,303.99,72893.0,302.78,305.12,300.62,303.99,72893.0
2022-11-15 11:30:00,304.35,306.61,304.16,305.35,34810.0,304.35,306.61,304.16,305.35,34810.0
2022-11-15 12:00:00,305.29,309.48,303.76,308.75,25190.0,305.29,309.48,303.76,308.75,25190.0
2022-11-15 12:30:00,308.9,310.28,308.0,309.87,26372.0,308.9,310.28,308.0,309.87,26372.0
2022-11-15 13:00:00,309.85,311.65,304.9,305.56,35791.0,309.85,311.65,304.9,305.56,35791.0
2022-11-15 13:30:00,306.47,306.66,303.07,306.2,21409.0,306.47,306.66,303.07,306.2,21409.0
2022-11-15 14:00:00,306.57,309.31,303.9,308.92,22360.0,306.57,309.31,303.9,308.92,22360.0
2022-11-15 14:30:00,308.42,308.56,305.74,308.09,24472.0,308.42,308.56,305.74,308.09,24472.0
2022-11-15 15:00:00,308.11,309.11,307.03,307.8,39967.0,308.11,309.11,307.03,307.8,39967.0
2022-11-15 15:30:00,307.75,308.58,306.75,308.43,163433.0,307.75,308.58,306.75,308.43,163433.0
2022-11-16 09:30:00,299.51,310.0,299.51,307.72,44543.0,299.51,310.0,299.51,307.72,44543.0
2022-11-16 10:00:00,307.19,310.57,303.52,304.54,49097.0,307.19,310.57,303.52,304.54,49097.0
2022-11-16 10:30:00,304.65,304.65,299.0,299.3,77273.0,304.65,304.65,299.0,299.3,77273.0
2022-11-16 11:00:00,299.18,304.47,299.18,303.32,23722.0,299.18,304.47,299.18,303.32,23722.0
2022-11-16 11:30:00,302.58,304.89,302.06,302.34,18802.0,302.58,304.89,302.06,302.34,18802.0
2022-11-16 12:00:00,302.99,303.31,301.32,303.26,11222.0,302.99,303.31,301.32,303.26,11222.0
2022-11-16 12:30:00,303.23,303.86,301.94,301.94,10195.0,303.23,303.86,301.94,301.94,10195.0
2022-11-16 13:00:00,301.62,303.11,301.62,302.49,8067.0,301.62,303.11,301.62,302.49,8067.0
2022-11-16 13:30:00,302.2,303.04,300.92,301.18,32758.0,302.2,303.04,300.92,301.18,32758.0
2022-11-16 14:00:00,301.02,301.02,296.93,297.03,19280.0,301.02,301.02,296.93,297.03,19280.0
2022-11-16 14:30:00,297.03,297.03,293.76,294.28,47818.0,297.03,297.03,293.76,294.28,47818.0
2022-11-16 15:00:00,294.27,294.47,291.21,293.71,36513.0,294.27,294.47,291.21,293.71,36513.0
2022-11-16 15:30:00,293.69,295.62,292.74,295.43,90206.0,293.69,295.62,292.74,295.43,90206.0
2022-11-17 09:30:00,286.09,286.71,281.23,281.68,26691.0,286.09,286.71,281.23,281.68,26691.0
2022-11-17 10:00:00,281.4,286.29,280.35,283.25,39867.0,281.4,286.29,280.35,283.25,39867.0
2022-11-17 10:30:00,283.4,285.18,279.48,279.48,36156.0,283.4,285.18,279.48,279.48,36156.0
2022-11-17 11:00:00,279.95,281.33,278.32,281.33,10044.0,279.95,281.33,278.32,281.33,10044.0
2022-11-17 11:30:00,281.53,284.99,281.27,283.7,26763.0,281.53,284.99,281.27,283.7,26763.0
2022-11-17 12:00:00,284.28,287.26,283.41,284.85,29027.0,284.28,287.26,283.41,284.85,29027.0
2022-11-17 12:30:00,284.92,287.26,283.31,287.26,14795.0,284.92,287.26,283.31,287.26,14795.0
2022-11-17 13:00:00,287.24,287.61,284.28,284.88,17101.0,287.24,287.61,284.28,284.88,17101.0
2022-11-17 13:30:00,284.54,286.1,283.11,284.49,7217.0,284.54,286.1,283.11,284.49,7217.0
2022-11-17 14:00:00,283.9,284.32,279.32,279.92,11125.0,283.9,284.32,279.32,279.92,11125.0
2022-11-17 14:30:00,280.06,282.0,279.53,281.38,30001.0,280.06,282.0,279.53,281.38,30001.0
2022-11-17 15:00:00,281.73,281.73,277.54,278.02,27645.0,281.73,281.73,277.54,278.02,27645.0
2022-11-17 15:30:00,277.96,278.65,276.51,278.61,93934.0,277.96,278.65,276.51,278.61,93934.0
2022-11-18 09:30:00,282.8,282.8,277.24,279.17,54920.0,282.8,282.8,277.24,279.17,54920.0
2022-11-18 10:00:00,279.32,279.94,273.45,273.93,61878.0,279.32,279.94,273.45,273.93,61878.0
2022-11-18 10:30:00,274.03,276.87,273.0,273.25,41337.0,274.03,276.87,273.0,273.25,41337.0
2022-11-18 11:00:00,273.58,273.58,271.73,272.11,12336.0,273.58,273.58,271.73,272.11,12336.0
2022-11-18 11:30:00,272.4,272.59,270.62,272.57,27234.0,272.4,272.59,270.62,272.57,27234.0
2022-11-18 12:00:00,272.96,273.54,270.14,272.43,41978.0,272.96,273.54,270.14,272.43,41978.0
2022-11-18 12:30:00,272.57,273.65,270.56,271.88,34788.0,272.57,273.65,270.56,271.88,34788.0
2022-11-18 13:00:00,272.18,272.57,270.0,271.23,22868.0,272.18,272.57,270.0,271.23,22868.0
2022-11-18 13:30:00,271.01,271.26,269.28,270.25,12276.0,271.01,271.26,269.28,270.25,12276.0
2022-11-18 14:00:00,270.34,273.12,270.26,271.07,12488.0,270.34,273.12,270.26,271.07,12488.0
2022-11-18 14:30:00,271.45,272.52,270.81,272.12,7869.0,271.45,272.52,270.81,272.12,7869.0
2022-11-18 15:00:00,272.41,273.17,271.65,272.19,10147.0,272.41,273.17,271.65,272.19,10147.0
2022-11-18 15:30:00,272.11,273.72,271.43,272.19,75061.0,272.11,273.72,271.43,272.19,75061.0
2022-11-21 09:30:00,268.05,272.56,265.21,268.83,33655.0,268.05,272.56,265.21,268.83,33655.0
2022-11-21 10:00:00,268.74,269.46,266.22,266.79,31719.0,268.74,269.46,266.22,266.79,31719.0
2022-11-21 10:30:00,266.69,267.61,264.84,266.62,24958.0,266.69,267.61,264.84,266.62,24958.0
2022-11-21 11:00:00,266.08,267.9,266.0,266.75,28047.0,266.08,267.9,266.0,266.75,28047.0
2022-11-21 11:30:00,266.47,267.37,265.06,266.37,16214.0,266.47,267.37,265.06,266.37,16214.0
2022-11-21 12:00:00,266.49,267.14,265.3,265.46,12456.0,266.49,267.14,265.3,265.46,12456.0
2022-11-21 12:30:00,265.33,266.98,264.32,264.59,15134.0,265.33,266.98,264.32,264.59,15134.0
2022-11-21 13:00:00,264.65,266.51,264.28,265.59,41555.0,264.65,266.51,264.28,265.59,41555.0
2022-11-21 13:30:00,265.79,267.01,265.14,267.01,8670.0,265.79,267.01,265.14,267.01,8670.0
2022-11-21 14:00:00,266.81,267.93,266.69,266.86,7511.0,266.81,267.93,266.69,266.86,7511.0
2022-11-21 14:30:00,266.63,267.91,266.28,266.98,13617.0,266.63,267.91,266.28,266.98,13617.0
2022-11-21 15:00:00,266.97,267.64,263.8,264.72,46303.0,266.97,267.64,263.8,264.72,46303.0
2022-11-21 15:30:00,264.61,265.64,263.51,263.55,166152.0,264.61,265.64,263.51,263.55,166152.0
2022-11-22 09:30:00,266.05,267.21,257.5,258.0,33187.0,266.05,267.21,257.5,258.0,33187.0
2022-11-22 10:00:00,258.36,263.24,258.36,262.69,39152.0,258.36,263.24,258.36,262.69,39152.0
2022-11-22 10:30:00,262.62,265.66,259.88,264.94,25174.0,262.62,265.66,259.88,264.94,25174.0
2022-11-22 11:00:00,265.02,266.06,262.97,263.85,21557.0,265.02,266.06,262.97,263.85,21557.0
2022-11-22 11:30:00,263.81,263.86,262.13,262.4,9240.0,263.81,263.86,262.13,262.4,9240.0
2022-11-22 12:00:00,262.41,264.71,262.41,264.58,16651.0,262.41,264.71,262.41,264.58,16651.0
2022-11-22 12:30:00,264.5,266.02,264.0,266.02,38091.0,264.5,266.02,264.0,266.02,38091.0
2022-11-22 13:00:00,266.11,267.91,265.65,267.0,25530.0,266.11,267.91,265.65,267.0,25530.0
2022-11-22 13:30:00,266.97,267.94,266.41,267.61,14486.0,266.97,267.94,266.41,267.61,14486.0
2022-11-22 14:00:00,267.61,268.55,266.09,268.0,32429.0,267.61,268.55,266.09,268.0,32429.0
2022-11-22 14:30:00,268.0,270.0,267.9,269.63,20315.0,268.0,270.0,267.9,269.63,20315.0
2022-11-22 15:00:00,269.28,271.49,269.28,271.32,31525.0,269.28,271.49,269.28,271.32,31525.0
2022-11-22 15:30:00,271.33,272.81,271.08,272.57,82085.0,271.33,272.81,271.08,272.57,82085.0
2022-11-23 09:30:00,272.57,278.2,271.75,277.28,20213.0,272.57,278.2,271.75,277.28,20213.0
2022-11-23 10:00:00,278.24,281.73,276.93,280.9,29695.0,278.24,281.73,276.93,280.9,29695.0
2022-11-23 10:30:00,281.0,282.92,280.67,282.76,4804.0,281.0,282.92,280.67,282.76,4804.0
2022-11-23 11:00:00,283.62,285.46,283.52,285.13,18720.0,283.62,285.46,283.52,285.13,18720.0
2022-11-23 11:30:00,285.18,285.47,280.95,282.68,66602.0,285.18,285.47,280.95,282.68,66602.0
2022-11-23 12:00:00,283.2,286.0,281.93,285.31,9757.0,283.2,286.0,281.93,285.31,9757.0
2022-11-23 12:30:00,285.16,285.69,284.24,285.24,19188.0,285.16,285.69,284.24,285.24,19188.0
2022-11-23 13:00:00,285.24,288.24,285.24,288.17,16662.0,285.24,288.24,285.24,288.17,16662.0
2022-11-23 13:30:00,288.25,293.97,288.25,292.15,35766.0,288.25,293.97,288.25,292.15,35766.0
2022-11-23 14:00:00,292.29,293.99,289.45,290.35,18751.0,292.29,293.99,289.45,290.35,18751.0
2022-11-23 14:30:00,290.09,290.23,287.57,288.51,16850.0,290.09,290.23,287.57,288.51,16850.0
2022-11-23 15:00:00,288.2,290.68,288.15,290.59,11075.0,288.2,290.68,288.15,290.59,11075.0
2022-11-23 15:30:00,290.41,290.77,288.95,289.45,34741.0,290.41,290.77,288.95,289.45,34741.0
2022-11-25 09:30:00,287.0,288.71,284.95,288.71,23156.0,287.0,288.71,284.95,288.71,23156.0
2022-11-25 10:00:00,288.46,289.75,286.88,287.79,12394.0,288.46,289.75,286.88,287.79,12394.0
2022-11-25 10:30:00,287.99,290.12,287.99,289.3,18727.0,287.99,290.12,287.99,289.3,18727.0
2022-11-25 11:00:00,289.19,290.74,288.58,289.97,16088.0,289.19,290.74,288.58,289.97,16088.0
2022-11-25 11:30:00,290.05,290.74,288.98,289.98,7066.0,290.05,290.74,288.98,289.98,7066.0
2022-11-25 12:00:00,289.63,291.66,289.41,291.66,11330.0,289.63,291.66,289.41,291.66,11330.0
2022-11-25 12:30:00,291.62,293.07,290.39,290.4,42537.0,291.62,293.07,290.39,290.4,42537.0
2022-11-28 09:30:00,287.18,294.76,286.08,292.54,24454.0,287.18,294.76,286.08,292.54,24454.0
2022-11-28 10:00:00,292.54,293.3,288.12,290.04,12904.0,292.54,293.3,288.12,290.04,12904.0
2022-11-28 10:30:00,289.12,292.89,289.12,292.36,11371.0,289.12,292.89,289.12,292.36,11371.0
2022-11-28 11:00:00,292.4,294.15,291.7,292.76,25667.0,292.4,294.15,291.7,292.76,25667.0
2022-11-28 11:30:00,292.27,293.8,291.83,293.75,5731.0,292.27,293.8,291.83,293.75,5731.0
2022-11-28 12:00:00,293.52,294.99,292.78,294.22,9227.0,293.52,294.99,292.78,294.22,9227.0
2022-11-28 12:30:00,294.49,295.59,292.84,292.95,27330.0,294.49,295.59,292.84,292.95,27330.0
2022-11-28 13:00:00,293.19,293.93,292.5,293.2,9248.0,293.19,293.93,292.5,293.2,9248.0
2022-11-28 13:30:00,293.65,293.85,291.26,291.32,9695.0,293.65,293.85,291.26,291.32,9695.0
2022-11-28 14:00:00,291.66,292.11,289.16,289.82,4324.0,291.66,292.11,289.16,289.82,4324.0
2022-11-28 14:30:00,289.93,291.36,289.8,289.81,9642.0,289.93,291.36,289.8,289.81,9642.0
2022-11-28 15:00:00,290.26,290.43,286.97,287.35,12026.0,290.26,290.43,286.97,287.35,12026.0
2022-11-28 15:30:00,287.18,289.05,286.92,288.67,79012.0,287.18,289.05,286.92,288.67,79012.0
2022-11-29 09:30:00,289.8,290.28,286.01,287.2,8669.0,289.8,290.28,286.01,287.2,8669.0
2022-11-29 10:00:00,287.52,288.83,285.36,286.79,10577.0,287.52,288.83,285.36,286.79,10577.0
2022-11-29 10:30:00,287.64,288.77,286.15,287.75,17266.0,287.64,288.77,286.15,287.75,17266.0
2022-11-29 11:00:00,287.43,288.0,283.73,284.32,17959.0,287.43,288.0,283.73,284.32,17959.0
2022-11-29 11:30:00,284.34,286.46,284.09,286.16,5364.0,284.34,286.46,284.09,286.16,5364.0
2022-11-29 12:00:00,285.99,286.01,281.22,281.91,24149.0,285.99,286.01,281.22,281.91,24149.0
2022-11-29 12:30:00,281.93,282.74,279.99,280.0,10015.0,281.93,282.74,279.99,280.0,10015.0
2022-11-29 13:00:00,279.93,280.27,277.25,277.46,14319.0,279.93,280.27,277.25,277.46,14319.0
2022-11-29 13:30:00,277.45,282.46,277.21,282.32,30679.0,277.45,282.46,277.21,282.32,30679.0
2022-11-29 14:00:00,282.38,284.29,282.21,283.52,11473.0,282.38,284.29,282.21,283.52,11473.0
2022-11-29 14:30:00,283.25,284.1,282.51,284.0,11415.0,283.25,284.1,282.51,284.0,11415.0
2022-11-29 15:00:00,284.31,284.88,282.72,283.41,14022.0,284.31,284.88,282.72,283.41,14022.0
2022-11-29 15:30:00,283.28,283.7,280.78,282.67,90426.0,283.28,283.7,280.78,282.67,90426.0
2022-11-30 09:30:00,279.75,292.68,279.75,291.7,38531.0,279.75,292.68,279.75,291.7,38531.0
2022-11-30 10:00:00,291.7,294.12,290.0,293.1,30463.0,291.7,294.12,290.0,293.1,30463.0
2022-11-30 10:30:00,292.52,293.08,287.62,287.62,29705.0,292.52,293.08,287.62,287.62,29705.0
2022-11-30 11:00:00,287.36,287.64,285.31,285.85,9654.0,287.36,287.64,285.31,285.85,9654.0
2022-11-30 11:30:00,286.06,287.41,285.34,286.65,9646.0,286.06,287.41,285.34,286.65,9646.0
2022-11-30 12:00:00,286.76,287.35,284.32,285.29,12820.0,286.76,287.35,284.32,285.29,12820.0
2022-11-30 12:30:00,285.39,286.9,285.34,286.81,5400.0,285.39,286.9,285.34,286.81,5400.0
2022-11-30 13:00:00,286.88,287.72,286.31,287.05,2684.0,286.88,287.72,286.31,287.05,2684.0
2022-11-30 13:30:00,286.73,291.69,286.73,291.69,15808.0,286.73,291.69,286.73,291.69,15808.0
2022-11-30 14:00:00,292.18,301.15,292.18,300.38,43458.0,292.18,301.15,292.18,300.38,43458.0
2022-11-30 14:30:00,300.61,300.61,295.57,296.46,20434.0,300.61,300.61,295.57,296.46,20434.0
2022-11-30 15:00:00,296.8,300.77,296.42,300.19,16711.0,296.8,300.77,296.42,300.19,16711.0
2022-11-30 15:30:00,300.38,303.15,299.19,303.14,61673.0,300.38,303.15,299.19,303.14,61673.0
2022-12-01 09:30:00,299.42,313.84,296.65,311.75,88549.0,299.42,313.84,296.65,311.75,88549.0
2022-12-01 10:00:00,312.5,312.62,297.57,298.14,48269.0,312.5,312.62,297.57,298.14,48269.0
2022-12-01 10:30:00,297.99,302.0,296.75,301.99,25797.0,297.99,302.0,296.75,301.99,25797.0
2022-12-01 11:00:00,301.97,301.97,297.57,297.91,26894.0,301.97,301.97,297.57,297.91,26894.0
2022-12-01 11:30:00,297.97,299.17,296.41,298.13,25902.0,297.97,299.17,296.41,298.13,25902.0
2022-12-01 12:00:00,297.94,297.94,295.85,297.72,26152.0,297.94,297.94,295.85,297.72,26152.0
2022-12-01 12:30:00,297.65,298.15,294.2,295.29,20108.0,297.65,298.15,294.2,295.29,20108.0
2022-12-01 13:00:00,295.59,296.94,294.5,295.99,22290.0,295.59,296.94,294.5,295.99,22290.0
2022-12-01 13:30:00,295.82,298.58,295.74,298.57,21213.0,295.82,298.58,295.74,298.57,21213.0
2022-12-01 14:00:00,298.37,300.76,297.75,299.8,16171.0,298.37,300.76,297.75,299.8,16171.0
2022-12-01 14:30:00,300.06,303.95,299.81,303.95,11008.0,300.06,303.95,299.81,303.95,11008.0
2022-12-01 15:00:00,303.82,306.85,303.82,306.83,28754.0,303.82,306.85,303.82,306.83,28754.0
2022-12-01 15:30:00,306.57,308.06,305.78,305.95,84592.0,306.57,308.06,305.78,305.95,84592.0
2022-12-02 09:30:00,296.76,297.88,290.0,293.55,50583.0,296.76,297.88,290.0,293.55,50583.0
2022-12-02 10:00:00,293.43,300.88,293.43,299.71,34815.0,293.43,300.88,293.43,299.71,34815.0
2022-12-02 10:30:00,299.6,302.66,298.23,301.0,19624.0,299.6,302.66,298.23,301.0,19624.0
2022-12-02 11:00:00,300.84,302.01,299.55,301.22,8787.0,300.84,302.01,299.55,301.22,8787.0
2022-12-02 11:30:00,300.96,303.24,300.49,302.58,6228.0,300.96,303.24,300.49,302.58,6228.0
2022-12-02 12:00:00,302.01,303.22,300.96,300.99,10098.0,302.01,303.22,300.96,300.99,10098.0
2022-12-02 12:30:00,301.02,302.13,300.48,301.92,12884.0,301.02,302.13,300.48,301.92,12884.0
2022-12-02 13:00:00,301.93,302.37,300.24,301.81,7725.0,301.93,302.37,300.24,301.81,7725.0
2022-12-02 13:30:00,301.97,302.5,301.29,301.41,7068.0,301.97,302.5,301.29,301.41,7068.0
2022-12-02 14:00:00,301.41,301.69,300.35,300.78,6812.0,301.41,301.69,300.35,300.78,6812.0
2022-12-02 14:30:00,300.66,301.57,300.2,301.08,12546.0,300.66,301.57,300.2,301.08,12546.0
2022-12-02 15:00:00,301.22,303.61,300.97,303.54,17114.0,301.22,303.61,300.97,303.54,17114.0
2022-12-02 15:30:00,304.05,304.46,303.03,303.89,35269.0,304.05,304.46,303.03,303.89,35269.0
2022-12-05 09:30:00,300.67,302.86,295.04,295.17,37392.0,300.67,302.86,295.04,295.17,37392.0
2022-12-05 10:00:00,294.52,295.67,291.53,292.38,49713.0,294.52,295.67,291.53,292.38,49713.0
2022-12-05 10:30:00,291.31,294.68,290.67,292.72,12800.0,291.31,294.68,290.67,292.72,12800.0
2022-12-05 11:00:00,292.73,293.43,290.8,291.7,32317.0,292.73,293.43,290.8,291.7,32317.0
2022-12-05 11:30:00,291.24,291.76,286.72,287.09,18208.0,291.24,291.76,286.72,287.09,18208.0
2022-12-05 12:00:00,286.98,287.82,285.54,286.75,13348.0,286.98,287.82,285.54,286.75,13348.0
2022-12-05 12:30:00,286.59,286.59,283.52,285.1,18574.0,286.59,286.59,283.52,285.1,18574.0
2022-12-05 13:00:00,285.0,285.96,283.87,285.17,19200.0,285.0,285.96,283.87,285.17,19200.0
2022-12-05 13:30:00,285.06,285.17,281.28,281.36,20739.0,285.06,285.17,281.28,281.36,20739.0
2022-12-05 14:00:00,281.48,283.57,281.33,282.43,20741.0,281.48,283.57,281.33,282.43,20741.0
2022-12-05 14:30:00,282.18,282.24,280.0,281.62,14032.0,282.18,282.24,280.0,281.62,14032.0
2022-12-05 15:00:00,281.62,281.81,278.68,280.89,23892.0,281.62,281.81,278.68,280.89,23892.0
2022-12-05 15:30:00,280.94,282.17,280.28,281.22,60913.0,280.94,282.17,280.28,281.22,60913.0
2022-12-06 09:30:00,280.84,283.39,273.9,274.57,93347.0,280.84,283.39,273.9,274.57,93347.0
2022-12-06 10:00:00,273.39,274.59,270.63,271.0,26428.0,273.39,274.59,270.63,271.0,26428.0
2022-12-06 10:30:00,271.04,275.43,270.48,273.61,30410.0,271.04,275.43,270.48,273.61,30410.0
2022-12-06 11:00:00,273.9,274.64,272.5,274.35,16353.0,273.9,274.64,272.5,274.35,16353.0
2022-12-06 11:30:00,274.69,274.69,271.0,272.22,7141.0,274.69,274.69,271.0,272.22,7141.0
2022-12-06 12:00:00,271.46,271.46,268.17,269.03,26869.0,271.46,271.46,268.17,269.03,26869.0
2022-12-06 12:30:00,269.12,269.61,268.38,268.89,15173.0,269.12,269.61,268.38,268.89,15173.0
2022-12-06 13:00:00,268.64,270.12,267.77,268.38,20920.0,268.64,270.12,267.77,268.38,20920.0
2022-12-06 13:30:00,267.68,268.8,267.08,268.57,26486.0,267.68,268.8,267.08,268.57,26486.0
2022-12-06 14:00:00,268.46,268.57,266.31,266.94,11372.0,268.46,268.57,266.31,266.94,11372.0
2022-12-06 14:30:00,266.48,269.46,265.74,269.45,19797.0,266.48,269.46,265.74,269.45,19797.0
2022-12-06 15:00:00,269.49,270.61,267.84,268.34,18300.0,269.49,270.61,267.84,268.34,18300.0
2022-12-06 15:30:00,268.32,270.71,268.08,270.24,65693.0,268.32,270.71,268.08,270.24,65693.0
2022-12-07 09:30:00,271.73,278.21,270.0,272.0,39621.0,271.73,278.21,270.0,272.0,39621.0
2022-12-07 10:00:00,271.69,274.37,268.31,269.9,38377.0,271.69,274.37,268.31,269.9,38377.0
2022-12-07 10:30:00,269.9,275.2,268.66,273.6,21814.0,269.9,275.2,268.66,273.6,21814.0
2022-12-07 11:00:00,273.57,275.75,271.98,272.21,11820.0,273.57,275.75,271.98,272.21,11820.0
2022-12-07 11:30:00,272.21,274.9,272.1,273.88,10834.0,272.21,274.9,272.1,273.88,10834.0
2022-12-07 12:00:00,274.12,274.74,272.66,273.06,7949.0,274.12,274.74,272.66,273.06,7949.0
2022-12-07 12:30:00,273.46,274.95,272.36,274.59,6635.0,273.46,274.95,272.36,274.59,6635.0
2022-12-07 13:00:00,274.51,274.98,272.67,274.73,10419.0,274.51,274.98,272.67,274.73,10419.0
2022-12-07 13:30:00,274.46,275.43,273.1,273.1,6085.0,274.46,275.43,273.1,273.1,6085.0
2022-12-07 14:00:00,272.66,274.3,272.66,273.35,5210.0,272.66,274.3,272.66,273.35,5210.0
2022-12-07 14:30:00,273.89,275.1,273.34,274.78,16192.0,273.89,275.1,273.34,274.78,16192.0
2022-12-07 15:00:00,274.7,275.16,273.69,273.69,17323.0,274.7,275.16,273.69,273.69,17323.0
2022-12-07 15:30:00,273.57,276.06,273.57,275.81,60026.0,273.57,276.06,273.57,275.81,60026.0
2022-12-08 09:30:00,279.0,289.99,277.2,288.43,64792.0,279.0,289.99,277.2,288.43,64792.0
2022-12-08 10:00:00,288.7,293.88,286.71,288.07,91001.0,288.7,293.88,286.71,288.07,91001.0
2022-12-08 10:30:00,288.05,290.97,286.58,287.93,29631.0,288.05,290.97,286.58,287.93,29631.0
2022-12-08 11:00:00,288.88,288.96,284.25,286.45,15955.0,288.88,288.96,284.25,286.45,15955.0
2022-12-08 11:30:00,285.86,289.7,285.24,288.06,23195.0,285.86,289.7,285.24,288.06,23195.0
2022-12-08 12:00:00,288.38,288.75,285.92,286.04,4224.0,288.38,288.75,285.92,286.04,4224.0
2022-12-08 12:30:00,285.53,289.08,285.53,288.82,11670.0,285.53,289.08,285.53,288.82,11670.0
2022-12-08 13:00:00,288.8,291.88,288.56,291.88,16854.0,288.8,291.88,288.56,291.88,16854.0
2022-12-08 13:30:00,291.72,293.04,291.46,292.56,18950.0,291.72,293.04,291.46,292.56,18950.0
2022-12-08 14:00:00,292.25,294.14,290.9,292.59,25878.0,292.25,294.14,290.9,292.59,25878.0
2022-12-08 14:30:00,292.14,294.12,292.14,293.55,29782.0,292.14,294.12,292.14,293.55,29782.0
2022-12-08 15:00:00,293.0,295.58,292.57,294.64,27195.0,293.0,295.58,292.57,294.64,27195.0
2022-12-08 15:30:00,294.59,294.93,290.65,292.68,50097.0,294.59,294.93,290.65,292.68,50097.0
2022-12-09 09:30:00,291.81,297.77,291.21,297.57,18181.0,291.81,297.77,291.21,297.57,18181.0
2022-12-09 10:00:00,297.57,301.26,295.64,300.01,60183.0,297.57,301.26,295.64,300.01,60183.0
2022-12-09 10:30:00,299.33,300.55,297.43,298.88,19191.0,299.33,300.55,297.43,298.88,19191.0
2022-12-09 11:00:00,298.54,298.74,295.0,295.0,10258.0,298.54,298.74,295.0,295.0,10258.0
2022-12-09 11:30:00,294.88,296.41,294.68,295.46,8254.0,294.88,296.41,294.68,295.46,8254.0
2022-12-09 12:00:00,295.25,295.57,293.0,295.34,11470.0,295.25,295.57,293.0,295.34,11470.0
2022-12-09 12:30:00,295.25,295.83,294.09,294.14,4293.0,295.25,295.83,294.09,294.14,4293.0
2022-12-09 13:00:00,293.7,293.7,291.83,293.21,5332.0,293.7,293.7,291.83,293.21,5332.0
2022-12-09 13:30:00,293.5,295.87,293.34,295.62,10206.0,293.5,295.87,293.34,295.62,10206.0
2022-12-09 14:00:00,295.32,295.45,294.76,294.94,8725.0,295.32,295.45,294.76,294.94,8725.0
2022-12-09 14:30:00,294.74,295.72,294.37,294.97,8586.0,294.74,295.72,294.37,294.97,8586.0
2022-12-09 15:00:00,295.61,295.61,292.76,292.76,15218.0,295.61,295.61,292.76,292.76,15218.0
2022-12-09 15:30:00,292.82,293.52,291.14,291.67,36187.0,292.82,293.52,291.14,291.67,36187.0
2022-12-12 09:30:00,294.8,301.88,293.73,300.99,78939.0,294.8,301.88,293.73,300.99,78939.0
2022-12-12 10:00:00,300.97,302.23,299.14,300.16,100818.0,300.97,302.23,299.14,300.16,100818.0
2022-12-12 10:30:00,300.05,300.1,296.59,297.26,30454.0,300.05,300.1,296.59,297.26,30454.0
2022-12-12 11:00:00,297.48,299.34,297.06,298.6,42700.0,297.48,299.34,297.06,298.6,42700.0
2022-12-12 11:30:00,298.56,299.92,298.33,298.65,30492.0,298.56,299.92,298.33,298.65,30492.0
2022-12-12 12:00:00,298.69,299.47,297.99,298.13,34887.0,298.69,299.47,297.99,298.13,34887.0
2022-12-12 12:30:00,298.05,298.64,296.63,298.0,30457.0,298.05,298.64,296.63,298.0,30457.0
2022-12-12 13:00:00,298.32,298.54,295.56,296.15,10404.0,298.32,298.54,295.56,296.15,10404.0
2022-12-12 13:30:00,296.35,297.36,296.35,297.15,7715.0,296.35,297.36,296.35,297.15,7715.0
2022-12-12 14:00:00,297.33,298.05,296.48,297.76,33076.0,297.33,298.05,296.48,297.76,33076.0
2022-12-12 14:30:00,297.78,299.27,297.27,298.88,14953.0,297.78,299.27,297.27,298.88,14953.0
2022-12-12 15:00:00,298.64,298.69,297.03,297.64,16474.0,298.64,298.69,297.03,297.64,16474.0
2022-12-12 15:30:00,297.71,298.06,295.64,296.62,57404.0,297.71,298.06,295.64,296.62,57404.0
2022-12-13 09:30:00,314.9,322.29,311.57,316.48,164051.0,314.9,322.29,311.57,316.48,164051.0
2022-12-13 10:00:00,316.5,318.92,311.12,312.24,124663.0,316.5,318.92,311.12,312.24,124663.0
2022-12-13 10:30:00,312.24,313.61,308.33,312.61,62052.0,312.24,313.61,308.33,312.61,62052.0
2022-12-13 11:00:00,312.44,312.99,308.57,308.69,50525.0,312.44,312.99,308.57,308.69,50525.0
2022-12-13 11:30:00,308.68,310.35,304.15,305.0,54894.0,308.68,310.35,304.15,305.0,54894.0
2022-12-13 12:00:00,304.99,305.38,300.59,303.96,46232.0,304.99,305.38,300.59,303.96,46232.0
2022-12-13 12:30:00,303.33,304.49,301.2,302.44,21611.0,303.33,304.49,301.2,302.44,21611.0
2022-12-13 13:00:00,302.59,307.47,302.48,306.96,14149.0,302.59,307.47,302.48,306.96,14149.0
2022-12-13 13:30:00,306.99,307.76,305.86,307.36,10681.0,306.99,307.76,305.86,307.36,10681.0
2022-12-13 14:00:00,307.44,307.9,305.72,306.68,24372.0,307.44,307.9,305.72,306.68,24372.0
2022-12-13 14:30:00,306.73,308.45,306.13,306.98,19321.0,306.73,308.45,306.13,306.98,19321.0
2022-12-13 15:00:00,306.78,306.97,304.23,305.98,36138.0,306.78,306.97,304.23,305.98,36138.0
2022-12-13 15:30:00,306.27,311.25,306.27,308.67,127650.0,306.27,311.25,306.27,308.67,127650.0
2022-12-14 09:30:00,305.32,314.68,305.32,312.97,39548.0,305.32,314.68,305.32,312.97,39548.0
2022-12-14 10:00:00,312.71,315.97,312.11,314.96,45205.0,312.71,315.97,312.11,314.96,45205.0
2022-12-14 10:30:00,314.63,317.71,313.73,316.38,32661.0,314.63,317.71,313.73,316.38,32661.0
2022-12-14 11:00:00,316.37,318.38,315.36,316.98,23356.0,316.37,318.38,315.36,316.98,23356.0
2022-12-14 11:30:00,316.82,316.82,314.32,314.32,7106.0,316.82,316.82,314.32,314.32,7106.0
2022-12-14 12:00:00,314.81,314.81,312.32,313.06,5991.0,314.81,314.81,312.32,313.06,5991.0
2022-12-14 12:30:00,313.17,313.17,311.42,312.38,6288.0,313.17,313.17,311.42,312.38,6288.0
2022-12-14 13:00:00,313.13,313.48,312.03,312.85,5868.0,313.13,313.48,312.03,312.85,5868.0
2022-12-14 13:30:00,313.55,316.55,313.55,316.55,7936.0,313.55,316.55,313.55,316.55,7936.0
2022-12-14 14:00:00,316.19,316.2,308.07,312.59,23875.0,316.19,316.2,308.07,312.59,23875.0
2022-12-14 14:30:00,311.87,314.52,307.41,313.83,10943.0,311.87,314.52,307.41,313.83,10943.0
2022-12-14 15:00:00,313.35,317.11,312.52,312.52,21243.0,313.35,317.11,312.52,312.52,21243.0
2022-12-14 15:30:00,311.27,314.78,310.26,313.48,54314.0,311.27,314.78,310.26,313.48,54314.0
2022-12-15 09:30:00,305.49,308.38,302.91,305.19,35209.0,305.49,308.38,302.91,305.19,35209.0
2022-12-15 10:00:00,305.78,308.31,304.28,306.06,18891.0,305.78,308.31,304.28,306.06,18891.0
2022-12-15 10:30:00,306.05,306.24,302.02,302.98,33585.0,306.05,306.24,302.02,302.98,33585.0
2022-12-15 11:00:00,303.4,303.99,299.61,302.31,20521.0,303.4,303.99,299.61,302.31,20521.0
2022-12-15 11:30:00,302.05,303.28,300.96,301.94,11639.0,302.05,303.28,300.96,301.94,11639.0
2022-12-15 12:00:00,302.36,306.27,302.24,305.65,8972.0,302.36,306.27,302.24,305.65,8972.0
2022-12-15 12:30:00,305.87,306.0,301.78,301.78,16609.0,305.87,306.0,301.78,301.78,16609.0
2022-12-15 13:00:00,301.82,301.82,298.18,298.59,13123.0,301.82,301.82,298.18,298.59,13123.0
2022-12-15 13:30:00,298.79,298.98,296.5,297.12,13155.0,298.79,298.98,296.5,297.12,13155.0
2022-12-15 14:00:00,297.12,299.07,297.12,298.42,7757.0,297.12,299.07,297.12,298.42,7757.0
2022-12-15 14:30:00,298.42,300.99,298.42,300.45,8318.0,298.42,300.99,298.42,300.45,8318.0
2022-12-15 15:00:00,300.38,301.18,299.14,299.8,14702.0,300.38,301.18,299.14,299.8,14702.0
2022-12-15 15:30:00,299.71,299.71,297.35,299.22,61686.0,299.71,299.71,297.35,299.22,61686.0
2022-12-16 09:30:00,298.78,305.62,297.62,302.56,32261.0,298.78,305.62,297.62,302.56,32261.0
2022-12-16 10:00:00,301.68,302.92,298.2,298.38,13398.0,301.68,302.92,298.2,298.38,13398.0
2022-12-16 10:30:00,298.5,299.0,295.21,295.21,17114.0,298.5,299.0,295.21,295.21,17114.0
2022-12-16 11:00:00,295.69,297.18,293.58,293.88,7983.0,295.69,297.18,293.58,293.88,7983.0
2022-12-16 11:30:00,293.91,295.41,293.91,295.41,4169.0,293.91,295.41,293.91,295.41,4169.0
2022-12-16 12:00:00,294.87,296.0,294.77,295.58,4303.0,294.87,296.0,294.77,295.58,4303.0
2022-12-16 12:30:00,295.64,295.94,293.96,294.0,7070.0,295.64,295.94,293.96,294.0,7070.0
2022-12-16 13:00:00,294.08,295.1,293.03,294.45,8348.0,294.08,295.1,293.03,294.45,8348.0
2022-12-16 13:30:00,294.46,296.22,294.46,294.82,4574.0,294.46,296.22,294.46,294.82,4574.0
2022-12-16 14:00:00,295.05,295.94,294.52,294.84,5355.0,295.05,295.94,294.52,294.84,5355.0
2022-12-16 14:30:00,295.3,296.93,294.56,296.93,3130.0,295.3,296.93,294.56,296.93,3130.0
2022-12-16 15:00:00,296.94,298.15,295.47,297.9,9701.0,296.94,298.15,295.47,297.9,9701.0
2022-12-16 15:30:00,297.75,299.08,294.8,295.35,42620.0,297.75,299.08,294.8,295.35,42620.0
2022-12-19 09:30:00,295.13,295.13,287.41,288.11,13746.0,295.13,295.13,287.41,288.11,13746.0
2022-12-19 10:00:00,287.84,292.64,287.32,292.64,9087.0,287.84,292.64,287.32,292.64,9087.0
2022-12-19 10:30:00,292.07,292.69,290.59,291.23,16048.0,292.07,292.69,290.59,291.23,16048.0
2022-12-19 11:00:00,291.08,291.95,289.24,291.4,22998.0,291.08,291.95,289.24,291.4,22998.0
2022-12-19 11:30:00,291.22,291.22,287.52,289.39,11436.0,291.22,291.22,287.52,289.39,11436.0
2022-12-19 12:00:00,289.47,290.35,288.81,288.82,2305.0,289.47,290.35,288.81,288.82,2305.0
2022-12-19 12:30:00,289.25,290.6,288.49,290.35,3154.0,289.25,290.6,288.49,290.35,3154.0
2022-12-19 13:00:00,290.05,291.33,289.75,290.68,3347.0,290.05,291.33,289.75,290.68,3347.0
2022-12-19 13:30:00,290.59,290.59,288.4,288.4,7556.0,290.59,290.59,288.4,288.4,7556.0
2022-12-19 14:00:00,288.21,289.44,287.54,288.74,3253.0,288.21,289.44,287.54,288.74,3253.0
2022-12-19 14:30:00,289.0,290.1,288.38,288.54,7297.0,289.0,290.1,288.38,288.54,7297.0
2022-12-19 15:00:00,288.35,288.35,286.95,287.13,8857.0,288.35,288.35,286.95,287.13,8857.0
2022-12-19 15:30:00,287.29,288.24,285.49,287.57,38348.0,287.29,288.24,285.49,287.57,38348.0
2022-12-20 09:30:00,281.63,289.59,280.69,289.3,35251.0,281.63,289.59,280.69,289.3,35251.0
2022-12-20 10:00:00,289.79,291.71,288.17,291.7,16762.0,289.79,291.71,288.17,291.7,16762.0
2022-12-20 10:30:00,291.84,294.46,287.5,287.5,20399.0,291.84,294.46,287.5,287.5,20399.0
2022-12-20 11:00:00,287.41,289.28,286.0,288.91,16523.0,287.41,289.28,286.0,288.91,16523.0
2022-12-20 11:30:00,288.93,290.67,288.28,290.36,6145.0,288.93,290.67,288.28,290.36,6145.0
2022-12-20 12:00:00,290.86,292.25,290.86,291.54,6262.0,290.86,292.25,290.86,291.54,6262.0
2022-12-20 12:30:00,291.4,291.4,290.0,291.05,6034.0,291.4,291.4,290.0,291.05,6034.0
2022-12-20 13:00:00,291.09,291.47,289.04,290.0,3300.0,291.09,291.47,289.04,290.0,3300.0
2022-12-20 13:30:00,290.33,291.07,289.38,289.38,2805.0,290.33,291.07,289.38,289.38,2805.0
2022-12-20 14:00:00,289.3,290.45,289.28,289.94,7785.0,289.3,290.45,289.28,289.94,7785.0
2022-12-20 14:30:00,290.36,290.61,288.9,290.01,5822.0,290.36,290.61,288.9,290.01,5822.0
2022-12-20 15:00:00,289.72,290.48,288.82,290.23,6539.0,289.72,290.48,288.82,290.23,6539.0
2022-12-20 15:30:00,290.15,291.54,289.42,290.16,48835.0,290.15,291.54,289.42,290.16,48835.0
2022-12-21 09:30:00,290.76,294.18,286.31,292.28,24429.0,290.76,294.18,286.31,292.28,24429.0
2022-12-21 10:00:00,291.84,296.3,291.84,293.97,22123.0,291.84,296.3,291.84,293.97,22123.0
2022-12-21 10:30:00,293.58,295.99,293.27,295.18,12230.0,293.58,295.99,293.27,295.18,12230.0
2022-12-21 11:00:00,295.42,297.67,295.42,297.67,8549.0,295.42,297.67,295.42,297.67,8549.0
2022-12-21 11:30:00,297.43,298.8,295.19,296.49,7289.0,297.43,298.8,295.19,296.49,7289.0
2022-12-21 12:00:00,296.13,296.49,295.25,296.16,3006.0,296.13,296.49,295.25,296.16,3006.0
2022-12-21 12:30:00,296.52,297.08,296.02,296.44,4704.0,296.52,297.08,296.02,296.44,4704.0
2022-12-21 13:00:00,296.5,298.25,296.5,298.23,6571.0,296.5,298.25,296.5,298.23,6571.0
2022-12-21 13:30:00,297.85,298.56,296.65,297.55,6360.0,297.85,298.56,296.65,297.55,6360.0
2022-12-21 14:00:00,297.36,298.96,297.0,297.52,10112.0,297.36,298.96,297.0,297.52,10112.0
2022-12-21 14:30:00,297.81,297.88,293.03,294.57,15208.0,297.81,297.88,293.03,294.57,15208.0
2022-12-21 15:00:00,294.38,294.85,292.86,294.18,18730.0,294.38,294.85,292.86,294.18,18730.0
2022-12-21 15:30:00,294.1,294.98,293.03,294.7,77564.0,294.1,294.98,293.03,294.7,77564.0
2022-12-22 09:30:00,288.55,291.11,285.43,286.6,31009.0,288.55,291.11,285.43,286.6,31009.0
2022-12-22 10:00:00,287.12,287.56,282.16,283.38,17352.0,287.12,287.56,282.16,283.38,17352.0
2022-12-22 10:30:00,283.12,284.19,282.32,283.92,9171.0,283.12,284.19,282.32,283.92,9171.0
2022-12-22 11:00:00,284.03,285.18,283.26,283.76,12068.0,284.03,285.18,283.26,283.76,12068.0
2022-12-22 11:30:00,283.16,283.57,281.19,282.22,12558.0,283.16,283.57,281.19,282.22,12558.0
2022-12-22 12:00:00,282.23,283.09,281.63,281.63,3283.0,282.23,283.09,281.63,281.63,3283.0
2022-12-22 12:30:00,282.12,282.12,280.89,281.62,2854.0,282.12,282.12,280.89,281.62,2854.0
2022-12-22 13:00:00,281.45,281.45,276.83,277.9,16661.0,281.45,281.45,276.83,277.9,16661.0
2022-12-22 13:30:00,277.5,278.24,277.28,278.01,10899.0,277.5,278.24,277.28,278.01,10899.0
2022-12-22 14:00:00,278.17,281.55,278.17,280.74,29277.0,278.17,281.55,278.17,280.74,29277.0
2022-12-22 14:30:00,280.46,281.28,279.1,281.25,11344.0,280.46,281.28,279.1,281.25,11344.0
2022-12-22 15:00:00,281.44,283.48,280.63,283.37,14854.0,281.44,283.48,280.63,283.37,14854.0
2022-12-22 15:30:00,283.12,283.6,280.73,283.4,63424.0,283.12,283.6,280.73,283.4,63424.0
2022-12-23 09:30:00,281.64,281.64,274.16,274.67,42334.0,281.64,281.64,274.16,274.67,42334.0
2022-12-23 10:00:00,275.11,280.8,274.73,279.76,27115.0,275.11,280.8,274.73,279.76,27115.0
2022-12-23 10:30:00,279.99,282.5,278.4,279.13,15552.0,279.99,282.5,278.4,279.13,15552.0
2022-12-23 11:00:00,279.4,280.11,277.54,279.67,29883.0,279.4,280.11,277.54,279.67,29883.0
2022-12-23 11:30:00,279.51,280.3,278.85,280.3,11038.0,279.51,280.3,278.85,280.3,11038.0
2022-12-23 12:00:00,280.3,281.14,279.03,281.14,15964.0,280.3,281.14,279.03,281.14,15964.0
2022-12-23 12:30:00,281.0,281.2,278.65,279.74,20991.0,281.0,281.2,278.65,279.74,20991.0
2022-12-23 13:00:00,279.32,279.6,278.04,278.6,5770.0,279.32,279.6,278.04,278.6,5770.0
2022-12-23 13:30:00,278.47,279.23,277.39,279.14,8888.0,278.47,279.23,277.39,279.14,8888.0
2022-12-23 14:00:00,279.17,282.18,278.38,281.69,12015.0,279.17,282.18,278.38,281.69,12015.0
2022-12-23 14:30:00,281.69,283.38,281.64,283.17,11981.0,281.69,283.38,281.64,283.17,11981.0
2022-12-23 15:00:00,283.12,283.4,280.45,281.04,16656.0,283.12,283.4,280.45,281.04,16656.0
2022-12-23 15:30:00,281.18,282.36,280.33,281.23,50172.0,281.18,282.36,280.33,281.23,50172.0
2022-12-27 09:30:00,277.33,277.33,269.38,271.15,38351.0,277.33,277.33,269.38,271.15,38351.0
2022-12-27 10:00:00,271.52,275.17,271.5,274.58,15036.0,271.52,275.17,271.5,274.58,15036.0
2022-12-27 10:30:00,274.24,277.2,273.86,275.44,23016.0,274.24,277.2,273.86,275.44,23016.0
2022-12-27 11:00:00,275.38,276.99,274.21,276.84,17734.0,275.38,276.99,274.21,276.84,17734.0
2022-12-27 11:30:00,277.07,277.07,274.83,274.88,9556.0,277.07,277.07,274.83,274.88,9556.0
2022-12-27 12:00:00,275.15,276.17,274.87,275.3,9567.0,275.15,276.17,274.87,275.3,9567.0
2022-12-27 12:30:00,275.1,276.03,274.25,274.7,7442.0,275.1,276.03,274.25,274.7,7442.0
2022-12-27 13:00:00,274.63,274.91,272.62,273.1,5750.0,274.63,274.91,272.62,273.1,5750.0
2022-12-27 13:30:00,272.96,273.61,272.51,273.42,13728.0,272.96,273.61,272.51,273.42,13728.0
2022-12-27 14:00:00,273.28,274.19,273.12,273.75,16602.0,273.28,274.19,273.12,273.75,16602.0
2022-12-27 14:30:00,273.83,274.79,273.75,274.6,9961.0,273.83,274.79,273.75,274.6,9961.0
2022-12-27 15:00:00,274.59,276.18,274.59,275.77,17835.0,274.59,276.18,274.59,275.77,17835.0
2022-12-27 15:30:00,275.76,277.11,274.17,274.19,61338.0,275.76,277.11,274.17,274.19,61338.0
2022-12-28 09:30:00,272.62,279.0,269.93,274.88,13640.0,272.62,279.0,269.93,274.88,13640.0
2022-12-28 10:00:00,275.67,276.61,274.62,275.15,14864.0,275.67,276.61,274.62,275.15,14864.0
2022-12-28 10:30:00,274.06,274.87,272.12,272.29,10597.0,274.06,274.87,272.12,272.29,10597.0
2022-12-28 11:00:00,272.7,274.16,272.29,273.49,5223.0,272.7,274.16,272.29,273.49,5223.0
2022-12-28 11:30:00,273.49,274.09,272.63,274.07,6200.0,273.49,274.09,272.63,274.07,6200.0
2022-12-28 12:00:00,274.05,274.91,273.35,274.88,4684.0,274.05,274.91,273.35,274.88,4684.0
2022-12-28 12:30:00,275.0,278.02,274.83,278.01,10434.0,275.0,278.02,274.83,278.01,10434.0
2022-12-28 13:00:00,278.03,280.0,278.02,278.66,18425.0,278.03,280.0,278.02,278.66,18425.0
2022-12-28 13:30:00,278.57,278.62,275.92,275.92,5273.0,278.57,278.62,275.92,275.92,5273.0
2022-12-28 14:00:00,275.86,276.8,274.5,274.5,11505.0,275.86,276.8,274.5,274.5,11505.0
2022-12-28 14:30:00,274.8,276.57,273.56,276.15,13632.0,274.8,276.57,273.56,276.15,13632.0
2022-12-28 15:00:00,276.04,277.84,274.79,277.11,12267.0,276.04,277.84,274.79,277.11,12267.0
2022-12-28 15:30:00,277.32,277.99,276.46,277.6,31029.0,277.32,277.99,276.46,277.6,31029.0
2022-12-29 09:30:00,282.02,285.0,279.08,282.46,25112.0,282.02,285.0,279.08,282.46,25112.0
2022-12-29 10:00:00,283.0,287.72,282.76,286.49,29601.0,283.0,287.72,282.76,286.49,29601.0
2022-12-29 10:30:00,286.46,291.06,286.46,290.3,15192.0,286.46,291.06,286.46,290.3,15192.0
2022-12-29 11:00:00,289.89,291.0,289.11,291.0,9708.0,289.89,291.0,289.11,291.0,9708.0
2022-12-29 11:30:00,291.0,294.24,291.0,293.95,24895.0,291.0,294.24,291.0,293.95,24895.0
2022-12-29 12:00:00,293.89,295.96,293.74,293.97,42657.0,293.89,295.96,293.74,293.97,42657.0
2022-12-29 12:30:00,294.0,294.01,290.03,290.03,24289.0,294.0,294.01,290.03,290.03,24289.0
2022-12-29 13:00:00,289.64,293.28,288.27,291.67,21573.0,289.64,293.28,288.27,291.67,21573.0
2022-12-29 13:30:00,291.36,291.95,290.73,291.67,23121.0,291.36,291.95,290.73,291.67,23121.0
2022-12-29 14:00:00,291.89,293.11,291.79,292.59,9548.0,291.89,293.11,291.79,292.59,9548.0
2022-12-29 14:30:00,292.77,292.94,290.71,290.97,12493.0,292.77,292.94,290.71,290.97,12493.0
2022-12-29 15:00:00,291.37,292.9,291.19,291.79,18406.0,291.37,292.9,291.19,291.79,18406.0
2022-12-29 15:30:00,292.14,293.39,291.09,291.81,60395.0,292.14,293.39,291.09,291.81,60395.0
2022-12-30 09:30:00,285.0,290.07,283.9,289.59,16300.0,285.0,290.07,283.9,289.59,16300.0
2022-12-30 10:00:00,289.21,289.82,285.32,287.66,19618.0,289.21,289.82,285.32,287.66,19618.0
2022-12-30 10:30:00,287.67,289.5,286.29,286.78,13784.0,287.67,289.5,286.29,286.78,13784.0
2022-12-30 11:00:00,286.81,288.98,286.76,287.7,9140.0,286.81,288.98,286.76,287.7,9140.0
2022-12-30 11:30:00,287.83,288.89,287.33,288.45,5749.0,287.83,288.89,287.33,288.45,5749.0
2022-12-30 12:00:00,288.24,288.95,287.54,288.13,4326.0,288.24,288.95,287.54,288.13,4326.0
2022-12-30 12:30:00,288.23,288.78,286.7,287.63,6241.0,288.23,288.78,286.7,287.63,6241.0
2022-12-30 13:00:00,288.03,288.03,284.01,285.01,5731.0,288.03,288.03,284.01,285.01,5731.0
2022-12-30 13:30:00,285.05,286.49,284.85,285.75,9159.0,285.05,286.49,284.85,285.75,9159.0
2022-12-30 14:00:00,285.97,286.05,285.0,285.89,4896.0,285.97,286.05,285.0,285.89,4896.0
2022-12-30 14:30:00,286.33,287.13,286.14,286.98,3104.0,286.33,287.13,286.14,286.98,3104.0
2022-12-30 15:00:00,287.44,288.95,287.44,288.64,6613.0,287.44,288.95,287.44,288.64,6613.0
2022-12-30 15:30:00,288.7,290.43,287.55,289.14,36306.0,288.7,290.43,287.55,289.14,36306.0
2023-01-03 09:30:00,296.98,304.17,294.17,294.94,76850.0,296.98,304.17,294.17,294.94,76850.0
2023-01-03 10:00:00,295.4,295.41,291.18,291.85,29178.0,295.4,295.41,291.18,291.85,29178.0
2023-01-03 10:30:00,291.81,291.82,288.81,291.35,9486.0,291.81,291.82,288.81,291.35,9486.0
2023-01-03 11:00:00,291.42,291.87,286.94,287.06,20066.0,291.42,291.87,286.94,287.06,20066.0
2023-01-03 11:30:00,286.6,286.88,284.7,286.56,10723.0,286.6,286.88,284.7,286.56,10723.0
2023-01-03 12:00:00,286.83,287.17,284.28,284.74,11816.0,286.83,287.17,284.28,284.74,11816.0
2023-01-03 12:30:00,285.07,285.6,283.56,284.94,7721.0,285.07,285.6,283.56,284.94,7721.0
2023-01-03 13:00:00,285.34,286.89,284.11,286.56,10233.0,285.34,286.89,284.11,286.56,10233.0
2023-01-03 13:30:00,286.91,287.41,285.83,287.18,7792.0,286.91,287.41,285.83,287.18,7792.0
2023-01-03 14:00:00,287.35,287.63,286.52,287.24,6424.0,287.35,287.63,286.52,287.24,6424.0
2023-01-03 14:30:00,287.55,290.48,286.67,289.75,9835.0,287.55,290.48,286.67,289.75,9835.0
2023-01-03 15:00:00,290.01,292.34,289.72,290.72,15522.0,290.01,292.34,289.72,290.72,15522.0
2023-01-03 15:30:00,291.0,291.7,289.45,290.09,40771.0,291.0,291.7,289.45,290.09,40771.0
2023-01-04 09:30:00,295.74,296.08,288.6,291.56,30086.0,295.74,296.08,288.6,291.56,30086.0
2023-01-04 10:00:00,290.88,291.5,286.1,288.13,22757.0,290.88,291.5,286.1,288.13,22757.0
2023-01-04 10:30:00,288.71,290.55,285.82,290.55,14037.0,288.71,290.55,285.82,290.55,14037.0
2023-01-04 11:00:00,290.52,292.79,289.75,292.79,14762.0,290.52,292.79,289.75,292.79,14762.0
2023-01-04 11:30:00,292.73,296.32,292.73,296.04,18589.0,292.73,296.32,292.73,296.04,18589.0
2023-01-04 12:00:00,296.12,296.2,292.63,294.11,25287.0,296.12,296.2,292.63,294.11,25287.0
2023-01-04 12:30:00,294.34,296.0,293.25,294.69,14298.0,294.34,296.0,293.25,294.69,14298.0
2023-01-04 13:00:00,294.39,296.96,293.5,296.51,16441.0,294.39,296.96,293.5,296.51,16441.0
2023-01-04 13:30:00,296.51,299.61,295.79,295.79,22024.0,296.51,299.61,295.79,295.79,22024.0
2023-01-04 14:00:00,297.58,298.01,291.34,291.34,17275.0,297.58,298.01,291.34,291.34,17275.0
2023-01-04 14:30:00,291.35,295.01,291.32,295.0,18180.0,291.35,295.01,291.32,295.0,18180.0
2023-01-04 15:00:00,295.03,296.58,293.89,295.95,22016.0,295.03,296.58,293.89,295.95,22016.0
2023-01-04 15:30:00,295.73,295.76,292.02,294.89,55908.0,295.73,295.76,292.02,294.89,55908.0
2023-01-05 09:30:00,289.79,290.66,281.05,283.78,23616.0,289.79,290.66,281.05,283.78,23616.0
2023-01-05 10:00:00,284.6,287.67,281.92,282.97,25610.0,284.6,287.67,281.92,282.97,25610.0
2023-01-05 10:30:00,282.98,283.91,280.79,281.84,20996.0,282.98,283.91,280.79,281.84,20996.0
2023-01-05 11:00:00,282.15,283.33,280.46,280.65,11571.0,282.15,283.33,280.46,280.65,11571.0
2023-01-05 11:30:00,280.26,280.9,279.53,279.77,14893.0,280.26,280.9,279.53,279.77,14893.0
2023-01-05 12:00:00,279.37,280.92,278.0,278.82,9736.0,279.37,280.92,278.0,278.82,9736.0
2023-01-05 12:30:00,278.82,279.73,274.65,274.95,13515.0,278.82,279.73,274.65,274.95,13515.0
2023-01-05 13:00:00,274.46,281.71,274.46,281.23,17053.0,274.46,281.71,274.46,281.23,17053.0
2023-01-05 13:30:00,281.25,283.07,280.8,281.77,8840.0,281.25,283.07,280.8,281.77,8840.0
2023-01-05 14:00:00,281.35,281.42,278.84,278.84,9936.0,281.35,281.42,278.84,278.84,9936.0
2023-01-05 14:30:00,279.09,281.46,277.63,280.18,18855.0,279.09,281.46,277.63,280.18,18855.0
2023-01-05 15:00:00,280.14,280.44,276.61,277.4,12024.0,280.14,280.44,276.61,277.4,12024.0
2023-01-05 15:30:00,277.26,278.5,275.89,276.11,39806.0,277.26,278.5,275.89,276.11,39806.0
2023-01-06 09:30:00,278.24,278.24,268.45,268.57,27048.0,278.24,278.24,268.45,268.57,27048.0
2023-01-06 10:00:00,268.0,272.6,267.99,270.73,24125.0,268.0,272.6,267.99,270.73,24125.0
2023-01-06 10:30:00,270.3,275.55,270.3,274.96,56250.0,270.3,275.55,270.3,274.96,56250.0
2023-01-06 11:00:00,274.97,276.02,271.41,272.06,20343.0,274.97,276.02,271.41,272.06,20343.0
2023-01-06 11:30:00,271.84,275.61,271.02,273.55,27082.0,271.84,275.61,271.02,273.55,27082.0
2023-01-06 12:00:00,273.65,273.87,272.33,272.62,7373.0,273.65,273.87,272.33,272.62,7373.0
2023-01-06 12:30:00,272.74,272.74,270.84,271.85,7946.0,272.74,272.74,270.84,271.85,7946.0
2023-01-06 13:00:00,271.63,275.75,271.63,275.75,24681.0,271.63,275.75,271.63,275.75,24681.0
2023-01-06 13:30:00,275.83,278.09,275.83,276.08,33786.0,275.83,278.09,275.83,276.08,33786.0
2023-01-06 14:00:00,276.08,277.57,275.63,276.54,41583.0,276.08,277.57,275.63,276.54,41583.0
2023-01-06 14:30:00,276.75,276.81,274.14,275.96,37289.0,276.75,276.81,274.14,275.96,37289.0
2023-01-06 15:00:00,275.96,276.2,272.75,273.5,85904.0,275.96,276.2,272.75,273.5,85904.0
2023-01-06 15:30:00,273.45,275.11,271.55,272.13,146987.0,273.45,275.11,271.55,272.13,146987.0
2023-01-09 09:30:00,276.67,284.89,276.67,284.03,98419.0,276.67,284.89,276.67,284.03,98419.0
2023-01-09 10:00:00,284.02,288.43,282.59,286.44,95277.0,284.02,288.43,282.59,286.44,95277.0
2023-01-09 10:30:00,286.24,286.7,283.24,283.29,43088.0,286.24,286.7,283.24,283.29,43088.0
2023-01-09 11:00:00,282.86,286.12,282.86,285.94,44214.0,282.86,286.12,282.86,285.94,44214.0
2023-01-09 11:30:00,286.13,286.33,284.64,285.32,30403.0,286.13,286.33,284.64,285.32,30403.0
2023-01-09 12:00:00,285.5,289.38,284.96,289.31,30033.0,285.5,289.38,284.96,289.31,30033.0
2023-01-09 12:30:00,289.69,290.57,288.37,289.51,13366.0,289.69,290.57,288.37,289.51,13366.0
2023-01-09 13:00:00,289.47,291.03,288.98,290.17,33898.0,289.47,291.03,288.98,290.17,33898.0
2023-01-09 13:30:00,290.7,291.07,287.75,289.08,53842.0,290.7,291.07,287.75,289.08,53842.0
2023-01-09 14:00:00,289.05,290.94,288.27,290.88,29757.0,289.05,290.94,288.27,290.88,29757.0
2023-01-09 14:30:00,290.4,290.49,286.72,286.78,10414.0,290.4,290.49,286.72,286.78,10414.0
2023-01-09 15:00:00,287.0,287.89,286.15,287.51,39226.0,287.0,287.89,286.15,287.51,39226.0
2023-01-09 15:30:00,287.72,287.92,286.49,286.75,137942.0,287.72,287.92,286.49,286.75,137942.0
2023-01-10 09:30:00,285.0,288.89,282.5,286.46,46700.0,285.0,288.89,282.5,286.46,46700.0
2023-01-10 10:00:00,286.06,287.88,282.27,282.27,35658.0,286.06,287.88,282.27,282.27,35658.0
2023-01-10 10:30:00,282.68,283.83,278.29,283.22,97792.0,282.68,283.83,278.29,283.22,97792.0
2023-01-10 11:00:00,282.75,286.0,281.66,285.29,70000.0,282.75,286.0,281.66,285.29,70000.0
2023-01-10 11:30:00,285.51,287.06,283.92,286.95,37972.0,285.51,287.06,283.92,286.95,37972.0
2023-01-10 12:00:00,286.97,286.97,283.93,283.93,30035.0,286.97,286.97,283.93,283.93,30035.0
2023-01-10 12:30:00,284.29,287.35,283.94,287.35,14258.0,284.29,287.35,283.94,287.35,14258.0
2023-01-10 13:00:00,287.02,287.89,285.63,285.72,16767.0,287.02,287.89,285.63,285.72,16767.0
2023-01-10 13:30:00,285.52,286.49,284.69,285.19,14400.0,285.52,286.49,284.69,285.19,14400.0
2023-01-10 14:00:00,285.86,288.68,285.86,288.6,13494.0,285.86,288.68,285.86,288.6,13494.0
2023-01-10 14:30:00,288.58,289.6,287.34,287.52,32786.0,288.58,289.6,287.34,287.52,32786.0
2023-01-10 15:00:00,287.52,287.61,286.4,286.85,15909.0,287.52,287.61,286.4,286.85,15909.0
2023-01-10 15:30:00,286.87,289.08,285.44,289.06,63130.0,286.87,289.08,285.44,289.06,63130.0
2023-01-11 09:30:00,293.46,295.81,287.4,294.6,34945.0,293.46,295.81,287.4,294.6,34945.0
2023-01-11 10:00:00,295.67,301.21,294.73,300.45,29908.0,295.67,301.21,294.73,300.45,29908.0
2023-01-11 10:30:00,300.56,300.56,296.91,296.93,17907.0,300.56,300.56,296.91,296.93,17907.0
2023-01-11 11:00:00,296.99,300.86,296.98,300.31,9641.0,296.99,300.86,296.98,300.31,9641.0
2023-01-11 11:30:00,300.62,302.36,300.12,300.38,17662.0,300.62,302.36,300.12,300.38,17662.0
2023-01-11 12:00:00,300.14,300.14,297.58,297.71,18979.0,300.14,300.14,297.58,297.71,18979.0
2023-01-11 12:30:00,297.29,297.3,296.35,297.15,3697.0,297.29,297.3,296.35,297.15,3697.0
2023-01-11 13:00:00,296.99,299.01,296.96,298.18,8789.0,296.99,299.01,296.96,298.18,8789.0
2023-01-11 13:30:00,298.77,299.49,297.71,297.71,10164.0,298.77,299.49,297.71,297.71,10164.0
2023-01-11 14:00:00,297.96,298.06,296.26,296.27,10695.0,297.96,298.06,296.26,296.27,10695.0
2023-01-11 14:30:00,296.27,298.2,296.27,297.55,9668.0,296.27,298.2,296.27,297.55,9668.0
2023-01-11 15:00:00,297.48,297.72,296.06,297.22,20099.0,297.48,297.72,296.06,297.22,20099.0
2023-01-11 15:30:00,297.21,301.79,297.2,301.43,73398.0,297.21,301.79,297.2,301.43,73398.0
2023-01-12 09:30:00,306.22,306.64,293.26,294.93,27885.0,306.22,306.64,293.26,294.93,27885.0
2023-01-12 10:00:00,294.93,302.5,294.93,300.44,20291.0,294.93,302.5,294.93,300.44,20291.0
2023-01-12 10:30:00,299.77,300.93,298.43,298.43,16136.0,299.77,300.93,298.43,298.43,16136.0
2023-01-12 11:00:00,297.9,301.6,296.87,301.6,13485.0,297.9,301.6,296.87,301.6,13485.0
2023-01-12 11:30:00,301.46,304.98,300.07,304.98,9416.0,301.46,304.98,300.07,304.98,9416.0
2023-01-12 12:00:00,304.7,306.62,304.07,306.54,8712.0,304.7,306.62,304.07,306.54,8712.0
2023-01-12 12:30:00,306.56,307.0,305.0,305.76,10997.0,306.56,307.0,305.0,305.76,10997.0
2023-01-12 13:00:00,306.45,306.58,302.96,302.96,20209.0,306.45,306.58,302.96,302.96,20209.0
2023-01-12 13:30:00,302.66,306.32,301.82,305.14,15372.0,302.66,306.32,301.82,305.14,15372.0
2023-01-12 14:00:00,305.41,305.6,304.67,305.13,26968.0,305.41,305.6,304.67,305.13,26968.0
2023-01-12 14:30:00,305.03,309.98,304.85,308.91,30152.0,305.03,309.98,304.85,308.91,30152.0
2023-01-12 15:00:00,308.92,308.93,306.34,307.08,36148.0,308.92,308.93,306.34,307.08,36148.0
2023-01-12 15:30:00,307.09,308.39,306.68,306.9,70473.0,307.09,308.39,306.68,306.9,70473.0
2023-01-13 09:30:00,299.72,308.18,299.72,305.03,18876.0,299.72,308.18,299.72,305.03,18876.0
2023-01-13 10:00:00,305.01,311.05,304.07,311.05,21718.0,305.01,311.05,304.07,311.05,21718.0
2023-01-13 10:30:00,311.07,313.45,310.41,311.97,21013.0,311.07,313.45,310.41,311.97,21013.0
2023-01-13 11:00:00,312.19,312.46,309.46,309.8,18385.0,312.19,312.46,309.46,309.8,18385.0
2023-01-13 11:30:00,309.99,310.56,307.9,309.05,14559.0,309.99,310.56,307.9,309.05,14559.0
2023-01-13 12:00:00,309.49,310.99,309.32,310.64,7418.0,309.49,310.99,309.32,310.64,7418.0
2023-01-13 12:30:00,310.65,311.92,310.17,311.78,13944.0,310.65,311.92,310.17,311.78,13944.0
2023-01-13 13:00:00,312.19,312.66,310.87,312.66,9587.0,312.19,312.66,310.87,312.66,9587.0
2023-01-13 13:30:00,312.82,314.98,312.82,314.71,11901.0,312.82,314.98,312.82,314.71,11901.0
2023-01-13 14:00:00,314.7,315.49,313.13,314.57,24650.0,314.7,315.49,313.13,314.57,24650.0
2023-01-13 14:30:00,314.8,316.34,314.52,316.12,18828.0,314.8,316.34,314.52,316.12,18828.0
2023-01-13 15:00:00,316.38,317.37,315.75,316.75,25980.0,316.38,317.37,315.75,316.75,25980.0
2023-01-13 15:30:00,316.8,317.69,315.07,315.71,66691.0,316.8,317.69,315.07,315.71,66691.0
2023-01-17 09:30:00,310.08,314.3,304.31,314.04,38955.0,310.08,314.3,304.31,314.04,38955.0
2023-01-17 10:00:00,314.24,318.58,314.02,317.78,29630.0,314.24,318.58,314.02,317.78,29630.0
2023-01-17 10:30:00,316.75,316.77,312.68,312.68,28053.0,316.75,316.77,312.68,312.68,28053.0
2023-01-17 11:00:00,312.55,312.74,311.12,312.06,20229.0,312.55,312.74,311.12,312.06,20229.0
2023-01-17 11:30:00,312.03,314.73,312.03,314.73,11026.0,312.03,314.73,312.03,314.73,11026.0
2023-01-17 12:00:00,314.54,315.14,312.85,313.57,7076.0,314.54,315.14,312.85,313.57,7076.0
2023-01-17 12:30:00,313.43,317.08,313.43,316.81,19314.0,313.43,317.08,313.43,316.81,19314.0
2023-01-17 13:00:00,316.69,318.81,316.44,317.36,19178.0,316.69,318.81,316.44,317.36,19178.0
2023-01-17 13:30:00,317.36,318.85,316.66,318.66,12609.0,317.36,318.85,316.66,318.66,12609.0
2023-01-17 14:00:00,318.53,318.77,316.8,318.38,24719.0,318.53,318.77,316.8,318.38,24719.0
2023-01-17 14:30:00,318.57,321.54,318.57,320.9,21001.0,318.57,321.54,318.57,320.9,21001.0
2023-01-17 15:00:00,321.29,323.09,321.28,322.76,16171.0,321.29,323.09,321.28,322.76,16171.0
2023-01-17 15:30:00,322.92,324.87,320.26,321.71,90270.0,322.92,324.87,320.26,321.71,90270.0
2023-01-18 09:30:00,329.74,329.74,320.92,326.73,24233.0,329.74,329.74,320.92,326.73,24233.0
2023-01-18 10:00:00,327.53,329.7,324.22,326.59,15836.0,327.53,329.7,324.22,326.59,15836.0
2023-01-18 10:30:00,325.96,326.24,321.22,323.81,10912.0,325.96,326.24,321.22,323.81,10912.0
2023-01-18 11:00:00,323.85,324.99,321.81,323.89,48320.0,323.85,324.99,321.81,323.89,48320.0
2023-01-18 11:30:00,323.44,323.73,319.89,321.13,30663.0,323.44,323.73,319.89,321.13,30663.0
2023-01-18 12:00:00,321.23,321.78,318.45,318.59,19013.0,321.23,321.78,318.45,318.59,19013.0
2023-01-18 12:30:00,318.88,320.37,317.19,318.06,21167.0,318.88,320.37,317.19,318.06,21167.0
2023-01-18 13:00:00,317.42,318.12,316.84,318.12,5690.0,317.42,318.12,316.84,318.12,5690.0
2023-01-18 13:30:00,318.34,321.0,318.32,320.0,20726.0,318.34,321.0,318.32,320.0,20726.0
2023-01-18 14:00:00,319.68,319.68,318.33,319.57,5527.0,319.68,319.68,318.33,319.57,5527.0
2023-01-18 14:30:00,319.41,319.92,318.67,319.55,11851.0,319.41,319.92,318.67,319.55,11851.0
2023-01-18 15:00:00,319.53,319.69,317.15,318.36,13106.0,319.53,319.69,317.15,318.36,13106.0
2023-01-18 15:30:00,317.9,318.95,316.0,318.2,45581.0,317.9,318.95,316.0,318.2,45581.0
2023-01-19 09:30:00,313.63,318.69,311.7,317.93,13283.0,313.63,318.69,311.7,317.93,13283.0
2023-01-19 10:00:00,317.45,318.51,314.47,315.11,48257.0,317.45,318.51,314.47,315.11,48257.0
2023-01-19 10:30:00,315.09,316.88,314.63,315.38,5102.0,315.09,316.88,314.63,315.38,5102.0
2023-01-19 11:00:00,315.25,315.68,311.61,311.61,7779.0,315.25,315.68,311.61,311.61,7779.0
2023-01-19 11:30:00,311.05,311.44,306.44,306.5,19370.0,311.05,311.44,306.44,306.5,19370.0
2023-01-19 12:00:00,306.93,309.2,306.93,308.62,5209.0,306.93,309.2,306.93,308.62,5209.0
2023-01-19 12:30:00,308.65,309.73,305.83,307.08,24444.0,308.65,309.73,305.83,307.08,24444.0
2023-01-19 13:00:00,307.46,308.23,306.46,307.7,14655.0,307.46,308.23,306.46,307.7,14655.0
2023-01-19 13:30:00,307.7,309.38,306.69,307.11,25825.0,307.7,309.38,306.69,307.11,25825.0
2023-01-19 14:00:00,307.43,308.9,306.42,308.7,23949.0,307.43,308.9,306.42,308.7,23949.0
2023-01-19 14:30:00,309.05,310.32,308.6,310.32,4998.0,309.05,310.32,308.6,310.32,4998.0
2023-01-19 15:00:00,310.31,311.79,310.2,311.73,5797.0,310.31,311.79,310.2,311.73,5797.0
2023-01-19 15:30:00,311.68,311.82,310.76,311.82,48719.0,311.68,311.82,310.76,311.82,48719.0
2023-01-20 09:30:00,314.15,318.69,311.93,318.04,27185.0,314.15,318.69,311.93,318.04,27185.0
2023-01-20 10:00:00,317.37,319.49,315.57,318.58,19999.0,317.37,319.49,315.57,318.58,19999.0
2023-01-20 10:30:00,319.93,320.97,316.92,319.09,17662.0,319.93,320.97,316.92,319.09,17662.0
2023-01-20 11:00:00,320.07,324.67,320.07,324.67,23784.0,320.07,324.67,320.07,324.67,23784.0
2023-01-20 11:30:00,324.5,326.19,323.25,325.75,19523.0,324.5,326.19,323.25,325.75,19523.0
2023-01-20 12:00:00,325.46,327.44,324.56,325.56,17075.0,325.46,327.44,324.56,325.56,17075.0
2023-01-20 12:30:00,326.07,326.53,324.67,324.67,17957.0,326.07,326.53,324.67,324.67,17957.0
2023-01-20 13:00:00,324.9,325.7,323.84,324.82,8299.0,324.9,325.7,323.84,324.82,8299.0
2023-01-20 13:30:00,325.11,328.92,325.1,328.36,27584.0,325.11,328.92,325.1,328.36,27584.0
2023-01-20 14:00:00,328.32,329.7,328.11,329.15,13550.0,328.32,329.7,328.11,329.15,13550.0
2023-01-20 14:30:00,329.15,329.58,328.44,329.17,29494.0,329.15,329.58,328.44,329.17,29494.0
2023-01-20 15:00:00,329.37,331.5,328.3,328.57,23867.0,329.37,331.5,328.3,328.57,23867.0
2023-01-20 15:30:00,328.58,330.98,328.58,330.22,100875.0,328.58,330.98,328.58,330.22,100875.0
2023-01-23 09:30:00,332.18,336.74,329.3,334.47,22053.0,332.18,336.74,329.3,334.47,22053.0
2023-01-23 10:00:00,334.97,337.0,333.9,336.52,37984.0,334.97,337.0,333.9,336.52,37984.0
2023-01-23 10:30:00,335.97,337.37,334.96,336.27,24134.0,335.97,337.37,334.96,336.27,24134.0
2023-01-23 11:00:00,336.45,337.66,336.17,337.29,9946.0,336.45,337.66,336.17,337.29,9946.0
2023-01-23 11:30:00,336.44,342.86,336.43,342.51,43163.0,336.44,342.86,336.43,342.51,43163.0
2023-01-23 12:00:00,342.14,343.3,338.68,339.78,60480.0,342.14,343.3,338.68,339.78,60480.0
2023-01-23 12:30:00,339.93,341.77,339.8,341.74,9247.0,339.93,341.77,339.8,341.74,9247.0
2023-01-23 13:00:00,341.54,343.38,341.53,342.87,18345.0,341.54,343.38,341.53,342.87,18345.0
2023-01-23 13:30:00,343.13,344.66,343.04,343.34,18387.0,343.13,344.66,343.04,343.34,18387.0
2023-01-23 14:00:00,343.38,346.54,342.93,346.01,30757.0,343.38,346.54,342.93,346.01,30757.0
2023-01-23 14:30:00,346.22,346.3,342.84,344.63,40626.0,346.22,346.3,342.84,344.63,40626.0
2023-01-23 15:00:00,344.73,346.31,343.64,344.53,21549.0,344.73,346.31,343.64,344.53,21549.0
2023-01-23 15:30:00,344.48,347.38,344.3,346.05,74462.0,344.48,347.38,344.3,346.05,74462.0
2023-01-24 09:30:00,339.8,355.51,339.8,348.99,101608.0,339.8,355.51,339.8,348.99,101608.0
2023-01-24 10:00:00,348.78,349.95,341.5,346.3,134141.0,348.78,349.95,341.5,346.3,134141.0
2023-01-24 10:30:00,346.77,347.98,345.08,347.2,22211.0,346.77,347.98,345.08,347.2,22211.0
2023-01-24 11:00:00,347.1,350.64,346.99,350.61,27357.0,347.1,350.64,346.99,350.61,27357.0
2023-01-24 11:30:00,350.42,350.42,348.01,348.01,12286.0,350.42,350.42,348.01,348.01,12286.0
2023-01-24 12:00:00,347.53,349.07,346.74,348.64,9811.0,347.53,349.07,346.74,348.64,9811.0
2023-01-24 12:30:00,348.62,348.62,346.94,347.67,11515.0,348.62,348.62,346.94,347.67,11515.0
2023-01-24 13:00:00,348.06,349.94,347.71,349.67,24466.0,348.06,349.94,347.71,349.67,24466.0
2023-01-24 13:30:00,349.72,350.89,348.54,349.41,26234.0,349.72,350.89,348.54,349.41,26234.0
2023-01-24 14:00:00,349.17,350.28,348.95,349.39,23933.0,349.17,350.28,348.95,349.39,23933.0
2023-01-24 14:30:00,349.32,349.98,348.69,349.17,18708.0,349.32,349.98,348.69,349.17,18708.0
2023-01-24 15:00:00,349.3,349.3,345.32,345.32,29302.0,349.3,349.3,345.32,345.32,29302.0
2023-01-24 15:30:00,345.3,347.25,343.06,346.94,104160.0,345.3,347.25,343.06,346.94,104160.0
2023-01-25 09:30:00,333.35,340.92,329.23,330.86,61907.0,333.35,340.92,329.23,330.86,61907.0
2023-01-25 10:00:00,331.21,334.78,330.13,333.97,77425.0,331.21,334.78,330.13,333.97,77425.0
2023-01-25 10:30:00,334.34,340.37,334.11,339.66,37708.0,334.34,340.37,334.11,339.66,37708.0
2023-01-25 11:00:00,339.38,343.9,339.38,342.92,47391.0,339.38,343.9,339.38,342.92,47391.0
2023-01-25 11:30:00,343.16,346.0,341.92,345.07,22708.0,343.16,346.0,341.92,345.07,22708.0
2023-01-25 12:00:00,344.11,345.23,342.26,342.27,11909.0,344.11,345.23,342.26,342.27,11909.0
2023-01-25 12:30:00,342.32,346.81,342.2,346.13,17684.0,342.32,346.81,342.2,346.13,17684.0
2023-01-25 13:00:00,346.43,350.01,346.15,349.81,23853.0,346.43,350.01,346.15,349.81,23853.0
2023-01-25 13:30:00,349.79,350.36,348.85,349.91,22937.0,349.79,350.36,348.85,349.91,22937.0
2023-01-25 14:00:00,349.82,352.87,349.12,351.81,40231.0,349.82,352.87,349.12,351.81,40231.0
2023-01-25 14:30:00,351.92,352.37,350.23,351.56,21749.0,351.92,352.37,350.23,351.56,21749.0
2023-01-25 15:00:00,352.01,352.55,350.86,351.69,39097.0,352.01,352.55,350.86,351.69,39097.0
2023-01-25 15:30:00,351.7,351.79,348.41,349.18,59714.0,351.7,351.79,348.41,349.18,59714.0
2023-01-26 09:30:00,359.96,362.53,352.14,353.25,43314.0,359.96,362.53,352.14,353.25,43314.0
2023-01-26 10:00:00,353.31,359.71,352.6,357.77,57345.0,353.31,359.71,352.6,357.77,57345.0
2023-01-26 10:30:00,357.94,359.14,353.74,354.28,48840.0,357.94,359.14,353.74,354.28,48840.0
2023-01-26 11:00:00,354.48,355.97,352.77,354.32,15132.0,354.48,355.97,352.77,354.32,15132.0
2023-01-26 11:30:00,354.02,356.63,353.79,356.05,13002.0,354.02,356.63,353.79,356.05,13002.0
2023-01-26 12:00:00,356.02,357.48,355.0,355.8,16705.0,356.02,357.48,355.0,355.8,16705.0
2023-01-26 12:30:00,355.81,357.59,355.48,356.73,10018.0,355.81,357.59,355.48,356.73,10018.0
2023-01-26 13:00:00,356.44,356.81,354.5,355.45,11157.0,356.44,356.81,354.5,355.45,11157.0
2023-01-26 13:30:00,355.14,356.85,354.94,356.23,8502.0,355.14,356.85,354.94,356.23,8502.0
2023-01-26 14:00:00,356.39,358.74,355.91,357.84,16925.0,356.39,358.74,355.91,357.84,16925.0
2023-01-26 14:30:00,357.84,357.92,355.46,356.04,12496.0,357.84,357.92,355.46,356.04,12496.0
2023-01-26 15:00:00,356.08,356.9,355.21,356.56,28258.0,356.08,356.9,355.21,356.56,28258.0
2023-01-26 15:30:00,356.46,358.58,355.95,357.76,90799.0,356.46,358.58,355.95,357.76,90799.0
2023-01-27 09:30:00,352.55,360.72,352.55,359.73,220836.0,352.55,360.72,352.55,359.73,220836.0
2023-01-27 10:00:00,359.27,362.52,353.66,354.95,67689.0,359.27,362.52,353.66,354.95,67689.0
2023-01-27 10:30:00,355.04,356.79,352.93,353.05,101195.0,355.04,356.79,352.93,353.05,101195.0
2023-01-27 11:00:00,353.16,353.73,350.16,353.33,31756.0,353.16,353.73,350.16,353.33,31756.0
2023-01-27 11:30:00,353.52,354.84,352.67,353.73,103180.0,353.52,354.84,352.67,353.73,103180.0
2023-01-27 12:00:00,353.82,356.24,352.53,356.21,39685.0,353.82,356.24,352.53,356.21,39685.0
2023-01-27 12:30:00,355.96,356.83,354.76,356.62,20896.0,355.96,356.83,354.76,356.62,20896.0
2023-01-27 13:00:00,356.67,357.5,355.34,357.2,12568.0,356.67,357.5,355.34,357.2,12568.0
2023-01-27 13:30:00,357.52,358.38,355.89,356.23,22438.0,357.52,358.38,355.89,356.23,22438.0
2023-01-27 14:00:00,356.28,356.93,356.07,356.51,23628.0,356.28,356.93,356.07,356.51,23628.0
2023-01-27 14:30:00,356.72,358.35,355.93,355.97,23348.0,356.72,358.35,355.93,355.97,23348.0
2023-01-27 15:00:00,355.97,361.33,355.83,361.25,33311.0,355.97,361.33,355.83,361.25,33311.0
2023-01-27 15:30:00,361.23,362.19,357.38,358.84,82396.0,361.23,362.19,357.38,358.84,82396.0
2023-01-30 09:30:00,352.71,356.26,348.13,351.75,37540.0,352.71,356.26,348.13,351.75,37540.0
2023-01-30 10:00:00,351.42,352.14,345.95,346.09,17411.0,351.42,352.14,345.95,346.09,17411.0
2023-01-30 10:30:00,346.1,346.12,342.42,345.15,16815.0,346.1,346.12,342.42,345.15,16815.0
2023-01-30 11:00:00,345.4,348.37,345.07,347.54,11647.0,345.4,348.37,345.07,347.54,11647.0
2023-01-30 11:30:00,347.77,348.53,346.5,347.99,18788.0,347.77,348.53,346.5,347.99,18788.0
2023-01-30 12:00:00,347.68,352.17,347.68,351.7,11945.0,347.68,352.17,347.68,351.7,11945.0
2023-01-30 12:30:00,352.47,352.83,350.85,352.08,17853.0,352.47,352.83,350.85,352.08,17853.0
2023-01-30 13:00:00,352.08,356.47,351.75,353.61,19954.0,352.08,356.47,351.75,353.61,19954.0
2023-01-30 13:30:00,353.19,353.28,351.79,352.61,9118.0,353.19,353.28,351.79,352.61,9118.0
2023-01-30 14:00:00,352.85,353.21,351.59,351.59,5443.0,352.85,353.21,351.59,351.59,5443.0
2023-01-30 14:30:00,351.91,352.54,351.12,351.38,6919.0,351.91,352.54,351.12,351.38,6919.0
2023-01-30 15:00:00,351.92,353.36,348.94,349.87,15627.0,351.92,353.36,348.94,349.87,15627.0
2023-01-30 15:30:00,349.92,352.01,347.74,348.99,55957.0,349.92,352.01,347.74,348.99,55957.0
2023-01-31 09:30:00,348.34,349.1,334.78,336.49,97008.0,348.34,349.1,334.78,336.49,97008.0
2023-01-31 10:00:00,337.17,338.68,335.55,337.41,79498.0,337.17,338.68,335.55,337.41,79498.0
2023-01-31 10:30:00,337.01,345.9,336.61,345.2,88432.0,337.01,345.9,336.61,345.2,88432.0
2023-01-31 11:00:00,344.92,348.0,341.89,342.29,71682.0,344.92,348.0,341.89,342.29,71682.0
2023-01-31 11:30:00,342.54,345.25,341.4,341.4,31969.0,342.54,345.25,341.4,341.4,31969.0
2023-01-31 12:00:00,341.2,341.54,339.56,340.08,33418.0,341.2,341.54,339.56,340.08,33418.0
2023-01-31 12:30:00,340.09,341.61,338.69,339.65,24130.0,340.09,341.61,338.69,339.65,24130.0
2023-01-31 13:00:00,339.49,340.82,338.06,339.19,34181.0,339.49,340.82,338.06,339.19,34181.0
2023-01-31 13:30:00,338.71,339.55,337.57,339.01,30601.0,338.71,339.55,337.57,339.01,30601.0
2023-01-31 14:00:00,339.25,340.24,338.24,339.85,24967.0,339.25,340.24,338.24,339.85,24967.0
2023-01-31 14:30:00,339.85,341.13,339.2,340.98,28807.0,339.85,341.13,339.2,340.98,28807.0
2023-01-31 15:00:00,341.07,341.93,339.53,340.88,26907.0,341.07,341.93,339.53,340.88,26907.0
2023-01-31 15:30:00,340.96,347.51,340.7,347.22,142792.0,340.96,347.51,340.7,347.22,142792.0
2023-02-01 09:30:00,351.5,352.11,347.22,352.11,38060.0,351.5,352.11,347.22,352.11,38060.0
2023-02-01 10:00:00,351.32,353.57,347.69,351.57,24418.0,351.32,353.57,347.69,351.57,24418.0
2023-02-01 10:30:00,352.61,353.56,348.45,350.24,63084.0,352.61,353.56,348.45,350.24,63084.0
2023-02-01 11:00:00,350.0,354.22,349.27,353.75,23555.0,350.0,354.22,349.27,353.75,23555.0
2023-02-01 11:30:00,353.93,355.09,352.04,352.06,15758.0,353.93,355.09,352.04,352.06,15758.0
2023-02-01 12:00:00,351.83,352.5,350.25,352.11,8760.0,351.83,352.5,350.25,352.11,8760.0
2023-02-01 12:30:00,352.11,353.8,351.69,353.61,11304.0,352.11,353.8,351.69,353.61,11304.0
2023-02-01 13:00:00,353.18,353.83,352.32,353.62,14255.0,353.18,353.83,352.32,353.62,14255.0
2023-02-01 13:30:00,353.43,353.79,351.17,352.26,19976.0,353.43,353.79,351.17,352.26,19976.0
2023-02-01 14:00:00,351.84,355.69,350.16,353.72,41397.0,351.84,355.69,350.16,353.72,41397.0
2023-02-01 14:30:00,353.91,365.54,351.7,363.67,59353.0,353.91,365.54,351.7,363.67,59353.0
2023-02-01 15:00:00,364.06,368.43,364.06,366.39,53869.0,364.06,368.43,364.06,366.39,53869.0
2023-02-01 15:30:00,366.66,371.06,366.42,368.65,103235.0,366.66,371.06,366.42,368.65,103235.0
2023-02-02 09:30:00,385.0,391.77,382.71,383.35,85740.0,385.0,391.77,382.71,383.35,85740.0
2023-02-02 10:00:00,382.45,382.45,377.31,380.55,75825.0,382.45,382.45,377.31,380.55,75825.0
2023-02-02 10:30:00,380.53,386.43,380.52,384.66,31568.0,380.53,386.43,380.52,384.66,31568.0
2023-02-02 11:00:00,383.58,386.47,383.58,385.85,26363.0,383.58,386.47,383.58,385.85,26363.0
2023-02-02 11:30:00,386.22,388.1,384.35,387.05,45122.0,386.22,388.1,384.35,387.05,45122.0
2023-02-02 12:00:00,387.2,389.08,386.2,388.48,26278.0,387.2,389.08,386.2,388.48,26278.0
2023-02-02 12:30:00,389.08,390.94,388.18,390.9,15939.0,389.08,390.94,388.18,390.9,15939.0
2023-02-02 13:00:00,390.92,393.26,389.81,392.95,22033.0,390.92,393.26,389.81,392.95,22033.0
2023-02-02 13:30:00,392.96,396.69,392.86,396.25,27354.0,392.96,396.69,392.86,396.25,27354.0
2023-02-02 14:00:00,396.24,397.18,392.77,393.54,65950.0,396.24,397.18,392.77,393.54,65950.0
2023-02-02 14:30:00,393.55,393.73,389.27,389.98,75608.0,393.55,393.73,389.27,389.98,75608.0
2023-02-02 15:00:00,389.89,395.64,389.58,393.24,81834.0,389.89,395.64,389.58,393.24,81834.0
2023-02-02 15:30:00,393.73,399.55,392.93,398.22,163166.0,393.73,399.55,392.93,398.22,163166.0
2023-02-03 09:30:00,381.14,382.81,375.62,381.02,130622.0,381.14,382.81,375.62,381.02,130622.0
2023-02-03 10:00:00,379.68,382.18,375.71,381.33,67665.0,379.68,382.18,375.71,381.33,67665.0
2023-02-03 10:30:00,381.52,384.75,379.52,381.03,51567.0,381.52,384.75,379.52,381.03,51567.0
2023-02-03 11:00:00,382.04,384.25,380.31,381.38,37916.0,382.04,384.25,380.31,381.38,37916.0
2023-02-03 11:30:00,381.75,384.33,378.0,378.1,54182.0,381.75,384.33,378.0,378.1,54182.0
2023-02-03 12:00:00,378.11,382.22,376.93,380.53,52150.0,378.11,382.22,376.93,380.53,52150.0
2023-02-03 12:30:00,380.21,381.46,375.63,375.98,30499.0,380.21,381.46,375.63,375.98,30499.0
2023-02-03 13:00:00,376.02,376.02,371.71,372.63,35270.0,376.02,376.02,371.71,372.63,35270.0
2023-02-03 13:30:00,372.07,372.07,366.67,368.68,37097.0,372.07,372.07,366.67,368.68,37097.0
2023-02-03 14:00:00,368.52,370.11,367.15,369.27,26675.0,368.52,370.11,367.15,369.27,26675.0
2023-02-03 14:30:00,369.27,370.31,367.14,367.71,26106.0,369.27,370.31,367.14,367.71,26106.0
2023-02-03 15:00:00,367.28,369.03,365.46,366.69,60350.0,367.28,369.03,365.46,366.69,60350.0
2023-02-03 15:30:00,366.97,367.25,362.8,365.32,185018.0,366.97,367.25,362.8,365.32,185018.0
2023-02-06 09:30:00,358.3,368.4,357.51,366.56,38086.0,358.3,368.4,357.51,366.56,38086.0
2023-02-06 10:00:00,367.99,369.62,360.57,361.67,32693.0,367.99,369.62,360.57,361.67,32693.0
2023-02-06 10:30:00,360.85,364.12,360.26,364.12,38270.0,360.85,364.12,360.26,364.12,38270.0
2023-02-06 11:00:00,364.12,368.21,361.95,366.66,28046.0,364.12,368.21,361.95,366.66,28046.0
2023-02-06 11:30:00,366.87,367.24,363.2,365.09,37603.0,366.87,367.24,363.2,365.09,37603.0
2023-02-06 12:00:00,364.69,366.05,361.55,362.28,26438.0,364.69,366.05,361.55,362.28,26438.0
2023-02-06 12:30:00,362.79,363.93,362.32,362.51,12435.0,362.79,363.93,362.32,362.51,12435.0
2023-02-06 13:00:00,362.79,362.97,360.61,361.31,18606.0,362.79,362.97,360.61,361.31,18606.0
2023-02-06 13:30:00,360.92,362.02,360.54,362.02,16030.0,360.92,362.02,360.54,362.02,16030.0
2023-02-06 14:00:00,361.97,363.3,360.93,361.25,13874.0,361.97,363.3,360.93,361.25,13874.0
2023-02-06 14:30:00,361.58,361.59,359.44,360.49,21551.0,361.58,361.59,359.44,360.49,21551.0
2023-02-06 15:00:00,360.66,360.68,356.69,359.3,32641.0,360.66,360.68,356.69,359.3,32641.0
2023-02-06 15:30:00,358.66,360.12,357.25,359.93,106844.0,358.66,360.12,357.25,359.93,106844.0
2023-02-07 09:30:00,359.17,359.99,353.7,354.48,19303.0,359.17,359.99,353.7,354.48,19303.0
2023-02-07 10:00:00,354.39,356.86,352.5,352.5,11434.0,354.39,356.86,352.5,352.5,11434.0
2023-02-07 10:30:00,352.98,356.36,352.39,354.83,21417.0,352.98,356.36,352.39,354.83,21417.0
2023-02-07 11:00:00,355.24,356.96,355.1,356.96,10210.0,355.24,356.96,355.1,356.96,10210.0
2023-02-07 11:30:00,357.38,358.55,357.16,357.55,7068.0,357.38,358.55,357.16,357.55,7068.0
2023-02-07 12:00:00,357.31,357.8,355.33,355.86,9052.0,357.31,357.8,355.33,355.86,9052.0
2023-02-07 12:30:00,356.08,366.17,356.07,365.56,14669.0,356.08,366.17,356.07,365.56,14669.0
2023-02-07 13:00:00,365.58,366.65,357.31,358.55,23590.0,365.58,366.65,357.31,358.55,23590.0
2023-02-07 13:30:00,356.11,359.07,354.33,358.47,8592.0,356.11,359.07,354.33,358.47,8592.0
2023-02-07 14:00:00,358.61,362.8,358.61,361.55,3597.0,358.61,362.8,358.61,361.55,3597.0
2023-02-07 14:30:00,361.62,364.2,361.6,363.78,8137.0,361.62,364.2,361.6,363.78,8137.0
2023-02-07 15:00:00,364.25,367.02,362.65,367.02,11907.0,364.25,367.02,362.65,367.02,11907.0
2023-02-07 15:30:00,367.05,369.82,366.5,369.4,56236.0,367.05,369.82,366.5,369.4,56236.0
2023-02-08 09:30:00,366.86,374.85,366.12,373.96,39681.0,366.86,374.85,366.12,373.96,39681.0
2023-02-08 10:00:00,373.17,375.45,370.43,370.43,9863.0,373.17,375.45,370.43,370.43,9863.0
2023-02-08 10:30:00,369.87,370.38,366.7,366.71,15999.0,369.87,370.38,366.7,366.71,15999.0
2023-02-08 11:00:00,366.61,366.79,361.81,363.24,14729.0,366.61,366.79,361.81,363.24,14729.0
2023-02-08 11:30:00,363.72,366.09,362.67,365.88,8591.0,363.72,366.09,362.67,365.88,8591.0
2023-02-08 12:00:00,365.43,367.46,365.16,366.88,5132.0,365.43,367.46,365.16,366.88,5132.0
2023-02-08 12:30:00,367.09,367.23,364.33,366.2,4619.0,367.09,367.23,364.33,366.2,4619.0
2023-02-08 13:00:00,366.5,367.59,365.06,365.06,5885.0,366.5,367.59,365.06,365.06,5885.0
2023-02-08 13:30:00,364.79,365.8,363.72,364.91,4645.0,364.79,365.8,363.72,364.91,4645.0
2023-02-08 14:00:00,365.17,366.58,364.69,365.85,4652.0,365.17,366.58,364.69,365.85,4652.0
2023-02-08 14:30:00,365.75,365.77,362.02,362.99,16498.0,365.75,365.77,362.02,362.99,16498.0
2023-02-08 15:00:00,362.94,363.42,361.21,362.34,49430.0,362.94,363.42,361.21,362.34,49430.0
2023-02-08 15:30:00,362.22,364.66,360.85,362.18,65516.0,362.22,364.66,360.85,362.18,65516.0
2023-02-09 09:30:00,368.95,370.86,365.42,366.73,26517.0,368.95,370.86,365.42,366.73,26517.0
2023-02-09 10:00:00,367.88,371.03,364.86,365.06,61071.0,367.88,371.03,364.86,365.06,61071.0
2023-02-09 10:30:00,364.18,365.19,361.23,362.67,19528.0,364.18,365.19,361.23,362.67,19528.0
2023-02-09 11:00:00,361.8,361.8,357.25,357.51,15246.0,361.8,361.8,357.25,357.51,15246.0
2023-02-09 11:30:00,357.63,360.57,357.63,358.77,18388.0,357.63,360.57,357.63,358.77,18388.0
2023-02-09 12:00:00,358.76,361.13,357.12,357.51,22292.0,358.76,361.13,357.12,357.51,22292.0
2023-02-09 12:30:00,357.52,357.92,354.8,357.82,14709.0,357.52,357.92,354.8,357.82,14709.0
2023-02-09 13:00:00,357.57,361.16,357.09,360.15,14173.0,357.57,361.16,357.09,360.15,14173.0
2023-02-09 13:30:00,360.29,361.17,357.38,357.72,6253.0,360.29,361.17,357.38,357.72,6253.0
2023-02-09 14:00:00,358.01,359.7,357.95,358.73,11151.0,358.01,359.7,357.95,358.73,11151.0
2023-02-09 14:30:00,359.04,361.64,358.7,360.59,11396.0,359.04,361.64,358.7,360.59,11396.0
2023-02-09 15:00:00,360.37,360.99,356.48,357.03,19305.0,360.37,360.99,356.48,357.03,19305.0
2023-02-09 15:30:00,356.87,359.34,355.87,358.65,53351.0,356.87,359.34,355.87,358.65,53351.0
2023-02-10 09:30:00,355.34,355.34,349.45,352.35,26836.0,355.34,355.34,349.45,352.35,26836.0
2023-02-10 10:00:00,352.06,354.91,348.98,351.34,18077.0,352.06,354.91,348.98,351.34,18077.0
2023-02-10 10:30:00,351.86,352.64,347.01,348.83,16349.0,351.86,352.64,347.01,348.83,16349.0
2023-02-10 11:00:00,348.5,348.75,345.33,346.43,36445.0,348.5,348.75,345.33,346.43,36445.0
2023-02-10 11:30:00,346.79,347.17,344.09,344.1,16896.0,346.79,347.17,344.09,344.1,16896.0
2023-02-10 12:00:00,343.55,346.27,343.54,345.09,23870.0,343.55,346.27,343.54,345.09,23870.0
2023-02-10 12:30:00,345.48,347.6,345.38,347.47,12658.0,345.48,347.6,345.38,347.47,12658.0
2023-02-10 13:00:00,347.61,347.61,345.44,345.93,15382.0,347.61,347.61,345.44,345.93,15382.0
2023-02-10 13:30:00,345.72,346.51,344.69,345.06,11203.0,345.72,346.51,344.69,345.06,11203.0
2023-02-10 14:00:00,345.42,345.42,343.9,344.51,10942.0,345.42,345.42,343.9,344.51,10942.0
2023-02-10 14:30:00,343.74,345.48,343.38,345.32,9591.0,343.74,345.48,343.38,345.32,9591.0
2023-02-10 15:00:00,345.57,346.49,344.34,345.28,13885.0,345.57,346.49,344.34,345.28,13885.0
2023-02-10 15:30:00,345.23,346.07,344.59,345.46,66148.0,345.23,346.07,344.59,345.46,66148.0
2023-02-13 09:30:00,348.73,351.92,342.32,351.87,37087.0,348.73,351.92,342.32,351.87,37087.0
2023-02-13 10:00:00,351.94,353.68,349.86,353.33,12167.0,351.94,353.68,349.86,353.33,12167.0
2023-02-13 10:30:00,352.45,357.0,352.45,355.58,8448.0,352.45,357.0,352.45,355.58,8448.0
2023-02-13 11:00:00,356.12,356.51,354.3,355.24,9745.0,356.12,356.51,354.3,355.24,9745.0
2023-02-13 11:30:00,355.63,356.09,353.51,353.77,13453.0,355.63,356.09,353.51,353.77,13453.0
2023-02-13 12:00:00,353.79,353.97,352.59,352.9,18768.0,353.79,353.97,352.59,352.9,18768.0
2023-02-13 12:30:00,352.61,354.71,352.5,354.14,8879.0,352.61,354.71,352.5,354.14,8879.0
2023-02-13 13:00:00,353.99,355.93,352.9,355.93,5464.0,353.99,355.93,352.9,355.93,5464.0
2023-02-13 13:30:00,355.42,356.84,354.99,356.65,23640.0,355.42,356.84,354.99,356.65,23640.0
2023-02-13 14:00:00,356.79,357.24,354.46,355.03,5743.0,356.79,357.24,354.46,355.03,5743.0
2023-02-13 14:30:00,354.35,355.06,351.25,351.69,15283.0,354.35,355.06,351.25,351.69,15283.0
2023-02-13 15:00:00,351.79,354.68,350.76,352.51,23841.0,351.79,354.68,350.76,352.51,23841.0
2023-02-13 15:30:00,352.59,355.5,352.2,354.04,64957.0,352.59,355.5,352.2,354.04,64957.0
2023-02-14 09:30:00,349.38,361.87,347.98,360.23,28252.0,349.38,361.87,347.98,360.23,28252.0
2023-02-14 10:00:00,361.43,367.46,361.43,364.18,44189.0,361.43,367.46,361.43,364.18,44189.0
2023-02-14 10:30:00,364.1,365.06,357.64,362.29,19467.0,364.1,365.06,357.64,362.29,19467.0
2023-02-14 11:00:00,362.36,363.8,361.06,361.06,22496.0,362.36,363.8,361.06,361.06,22496.0
2023-02-14 11:30:00,361.06,361.07,357.78,360.13,13130.0,361.06,361.07,357.78,360.13,13130.0
2023-02-14 12:00:00,361.06,362.94,359.96,361.8,11620.0,361.06,362.94,359.96,361.8,11620.0
2023-02-14 12:30:00,362.28,363.67,361.62,363.29,10792.0,362.28,363.67,361.62,363.29,10792.0
2023-02-14 13:00:00,363.37,365.81,363.37,364.54,10563.0,363.37,365.81,363.37,364.54,10563.0
2023-02-14 13:30:00,364.6,365.23,362.03,362.66,10109.0,364.6,365.23,362.03,362.66,10109.0
2023-02-14 14:00:00,362.41,364.13,361.42,364.03,8264.0,362.41,364.13,361.42,364.03,8264.0
2023-02-14 14:30:00,363.77,366.81,363.65,365.78,16296.0,363.77,366.81,363.65,365.78,16296.0
2023-02-14 15:00:00,365.5,366.97,363.73,366.33,34451.0,365.5,366.97,363.73,366.33,34451.0
2023-02-14 15:30:00,366.31,368.42,363.9,364.37,125366.0,366.31,368.42,363.9,364.37,125366.0
2023-02-15 09:30:00,365.03,368.4,360.1,361.0,92444.0,365.03,368.4,360.1,361.0,92444.0
2023-02-15 10:00:00,360.83,363.13,359.74,362.03,97327.0,360.83,363.13,359.74,362.03,97327.0
2023-02-15 10:30:00,361.89,363.88,360.0,361.29,29994.0,361.89,363.88,360.0,361.29,29994.0
2023-02-15 11:00:00,361.25,363.16,360.8,361.43,41446.0,361.25,363.16,360.8,361.43,41446.0
2023-02-15 11:30:00,361.81,364.49,360.78,363.84,36738.0,361.81,364.49,360.78,363.84,36738.0
2023-02-15 12:00:00,364.81,365.25,362.66,362.67,64273.0,364.81,365.25,362.66,362.67,64273.0
2023-02-15 12:30:00,362.79,363.3,361.56,361.77,120910.0,362.79,363.3,361.56,361.77,120910.0
2023-02-15 13:00:00,361.91,362.56,360.86,362.17,36283.0,361.91,362.56,360.86,362.17,36283.0
2023-02-15 13:30:00,362.38,366.71,362.34,366.42,87750.0,362.38,366.71,362.34,366.42,87750.0
2023-02-15 14:00:00,366.56,370.81,366.56,367.49,48092.0,366.56,370.81,366.56,367.49,48092.0
2023-02-15 14:30:00,367.58,367.67,364.68,364.68,39065.0,367.58,367.67,364.68,364.68,39065.0
2023-02-15 15:00:00,364.97,366.59,364.36,365.08,49892.0,364.97,366.59,364.36,365.08,49892.0
2023-02-15 15:30:00,365.29,367.47,364.39,367.46,150423.0,365.29,367.47,364.39,367.46,150423.0
2023-02-16 09:30:00,358.75,367.23,357.05,365.0,91327.0,358.75,367.23,357.05,365.0,91327.0
2023-02-16 10:00:00,365.4,373.99,363.94,369.59,93952.0,365.4,373.99,363.94,369.59,93952.0
2023-02-16 10:30:00,369.61,372.47,367.16,369.29,41708.0,369.61,372.47,367.16,369.29,41708.0
2023-02-16 11:00:00,369.67,370.84,367.51,368.17,23875.0,369.67,370.84,367.51,368.17,23875.0
2023-02-16 11:30:00,368.31,369.97,366.68,369.67,32950.0,368.31,369.97,366.68,369.67,32950.0
2023-02-16 12:00:00,369.6,370.71,365.17,366.42,26876.0,369.6,370.71,365.17,366.42,26876.0
2023-02-16 12:30:00,366.43,370.53,366.43,368.06,35344.0,366.43,370.53,366.43,368.06,35344.0
2023-02-16 13:00:00,368.35,368.82,364.66,364.92,15137.0,368.35,368.82,364.66,364.92,15137.0
2023-02-16 13:30:00,364.94,365.84,364.22,364.65,26603.0,364.94,365.84,364.22,364.65,26603.0
2023-02-16 14:00:00,364.83,365.28,363.0,364.41,27212.0,364.83,365.28,363.0,364.41,27212.0
2023-02-16 14:30:00,364.4,365.35,363.88,364.48,30153.0,364.4,365.35,363.88,364.48,30153.0
2023-02-16 15:00:00,364.62,366.34,363.06,365.0,122048.0,364.62,366.34,363.06,365.0,122048.0
2023-02-16 15:30:00,365.0,368.67,360.49,362.09,304099.0,365.0,368.67,360.49,362.09,304099.0
2023-02-17 09:30:00,415.68,418.39,402.06,406.25,315305.0,415.68,418.39,402.06,406.25,315305.0
2023-02-17 10:00:00,406.47,413.99,405.76,412.04,293460.0,406.47,413.99,405.76,412.04,293460.0
2023-02-17 10:30:00,412.09,412.82,409.34,411.74,150651.0,412.09,412.82,409.34,411.74,150651.0
2023-02-17 11:00:00,411.5,412.17,401.01,403.37,159479.0,411.5,412.17,401.01,403.37,159479.0
2023-02-17 11:30:00,403.45,404.49,399.55,401.98,70371.0,403.45,404.49,399.55,401.98,70371.0
2023-02-17 12:00:00,401.66,403.71,400.0,403.23,47449.0,401.66,403.71,400.0,403.23,47449.0
2023-02-17 12:30:00,402.85,403.56,397.38,399.03,53288.0,402.85,403.56,397.38,399.03,53288.0
2023-02-17 13:00:00,399.51,401.48,398.5,400.0,39111.0,399.51,401.48,398.5,400.0,39111.0
2023-02-17 13:30:00,400.0,400.22,396.01,396.96,46029.0,400.0,400.22,396.01,396.96,46029.0
2023-02-17 14:00:00,396.98,398.88,395.33,398.88,37508.0,396.98,398.88,395.33,398.88,37508.0
2023-02-17 14:30:00,398.66,401.42,398.25,399.01,44805.0,398.66,401.42,398.25,399.01,44805.0
2023-02-17 15:00:00,398.45,399.11,394.45,398.61,82800.0,398.45,399.11,394.45,398.61,82800.0
2023-02-17 15:30:00,399.12,406.34,398.84,404.52,262978.0,399.12,406.34,398.84,404.52,262978.0
2023-02-21 09:30:00,399.72,408.45,395.08,398.9,48879.0,399.72,408.45,395.08,398.9,48879.0
2023-02-21 10:00:00,399.4,401.76,393.31,393.8,51508.0,399.4,401.76,393.31,393.8,51508.0
2023-02-21 10:30:00,393.85,398.41,392.71,393.94,34873.0,393.85,398.41,392.71,393.94,34873.0
2023-02-21 11:00:00,393.81,393.85,388.76,389.03,49080.0,393.81,393.85,388.76,389.03,49080.0
2023-02-21 11:30:00,388.75,391.23,388.19,388.72,31922.0,388.75,391.23,388.19,388.72,31922.0
2023-02-21 12:00:00,388.69,390.05,386.36,387.28,24559.0,388.69,390.05,386.36,387.28,24559.0
2023-02-21 12:30:00,387.22,388.84,386.95,388.84,33292.0,387.22,388.84,386.95,388.84,33292.0
2023-02-21 13:00:00,389.1,389.49,386.81,389.05,22911.0,389.1,389.49,386.81,389.05,22911.0
2023-02-21 13:30:00,389.06,389.06,387.01,387.49,16705.0,389.06,389.06,387.01,387.49,16705.0
2023-02-21 14:00:00,387.22,387.41,385.77,386.94,51259.0,387.22,387.41,385.77,386.94,51259.0
2023-02-21 14:30:00,386.97,389.0,386.76,387.91,44035.0,386.97,389.0,386.76,387.91,44035.0
2023-02-21 15:00:00,387.94,388.16,385.2,386.0,29361.0,387.94,388.16,385.2,386.0,29361.0
2023-02-21 15:30:00,386.0,388.05,385.99,386.0,166731.0,386.0,388.05,385.99,386.0,166731.0
2023-02-22 09:30:00,386.0,398.75,384.98,391.43,69941.0,386.0,398.75,384.98,391.43,69941.0
2023-02-22 10:00:00,391.51,391.51,384.03,384.84,32781.0,391.51,391.51,384.03,384.84,32781.0
2023-02-22 10:30:00,384.03,388.73,382.85,387.97,40477.0,384.03,388.73,382.85,387.97,40477.0
2023-02-22 11:00:00,387.56,389.23,385.98,386.76,28896.0,387.56,389.23,385.98,386.76,28896.0
2023-02-22 11:30:00,386.99,388.3,385.83,388.04,10879.0,386.99,388.3,385.83,388.04,10879.0
2023-02-22 12:00:00,387.43,388.58,386.07,388.0,26031.0,387.43,388.58,386.07,388.0,26031.0
2023-02-22 12:30:00,387.82,389.07,387.41,388.49,37531.0,387.82,389.07,387.41,388.49,37531.0
2023-02-22 13:00:00,388.61,390.3,388.32,390.3,17558.0,388.61,390.3,388.32,390.3,17558.0
2023-02-22 13:30:00,390.58,390.58,388.59,389.38,27481.0,390.58,390.58,388.59,389.38,27481.0
2023-02-22 14:00:00,389.08,390.6,386.52,386.73,23458.0,389.08,390.6,386.52,386.73,23458.0
2023-02-22 14:30:00,386.85,387.64,384.12,384.12,12903.0,386.85,387.64,384.12,384.12,12903.0
2023-02-22 15:00:00,383.94,387.58,383.94,385.84,20993.0,383.94,387.58,383.94,385.84,20993.0
2023-02-22 15:30:00,385.62,386.18,384.04,385.87,57602.0,385.62,386.18,384.04,385.87,57602.0
2023-02-23 09:30:00,388.11,395.01,387.74,390.96,51283.0,388.11,395.01,387.74,390.96,51283.0
2023-02-23 10:00:00,391.52,391.96,387.48,391.46,32550.0,391.52,391.96,387.48,391.46,32550.0
2023-02-23 10:30:00,391.05,391.7,386.94,388.37,35480.0,391.05,391.7,386.94,388.37,35480.0
2023-02-23 11:00:00,388.42,389.89,387.12,389.16,25070.0,388.42,389.89,387.12,389.16,25070.0
2023-02-23 11:30:00,388.83,389.42,384.84,384.84,13355.0,388.83,389.42,384.84,384.84,13355.0
2023-02-23 12:00:00,384.78,389.17,384.72,388.19,14278.0,384.78,389.17,384.72,388.19,14278.0
2023-02-23 12:30:00,388.04,389.35,387.21,387.83,7100.0,388.04,389.35,387.21,387.83,7100.0
2023-02-23 13:00:00,388.63,388.96,385.59,386.3,9041.0,388.63,388.96,385.59,386.3,9041.0
2023-02-23 13:30:00,386.34,389.66,386.3,388.87,8901.0,386.34,389.66,386.3,388.87,8901.0
2023-02-23 14:00:00,388.85,392.63,388.74,391.72,12171.0,388.85,392.63,388.74,391.72,12171.0
2023-02-23 14:30:00,391.85,392.39,390.71,391.21,6282.0,391.85,392.39,390.71,391.21,6282.0
2023-02-23 15:00:00,391.56,392.48,390.97,392.48,13737.0,391.56,392.48,390.97,392.48,13737.0
2023-02-23 15:30:00,392.48,393.32,391.77,393.31,50850.0,392.48,393.32,391.77,393.31,50850.0
2023-02-24 09:30:00,382.12,388.97,380.74,382.93,66472.0,382.12,388.97,380.74,382.93,66472.0
2023-02-24 10:00:00,383.5,386.15,382.12,384.97,45644.0,383.5,386.15,382.12,384.97,45644.0
2023-02-24 10:30:00,384.99,386.72,383.33,384.89,17534.0,384.99,386.72,383.33,384.89,17534.0
2023-02-24 11:00:00,384.59,387.0,383.32,386.47,22087.0,384.59,387.0,383.32,386.47,22087.0
2023-02-24 11:30:00,386.59,390.0,385.77,388.04,10612.0,386.59,390.0,385.77,388.04,10612.0
2023-02-24 12:00:00,388.09,388.09,382.82,383.56,4201.0,388.09,388.09,382.82,383.56,4201.0
2023-02-24 12:30:00,384.2,386.05,383.93,385.41,15809.0,384.2,386.05,383.93,385.41,15809.0
2023-02-24 13:00:00,385.03,385.56,384.1,384.54,4508.0,385.03,385.56,384.1,384.54,4508.0
2023-02-24 13:30:00,383.84,386.92,383.22,386.09,31600.0,383.84,386.92,383.22,386.09,31600.0
2023-02-24 14:00:00,386.24,387.07,385.55,386.53,6487.0,386.24,387.07,385.55,386.53,6487.0
2023-02-24 14:30:00,386.0,386.95,384.53,384.84,17805.0,386.0,386.95,384.53,384.84,17805.0
2023-02-24 15:00:00,384.6,386.06,384.19,385.37,22332.0,384.6,386.06,384.19,385.37,22332.0
2023-02-24 15:30:00,385.06,387.43,384.28,385.98,66768.0,385.06,387.43,384.28,385.98,66768.0
2023-02-27 09:30:00,390.86,395.13,387.16,390.36,27880.0,390.86,395.13,387.16,390.36,27880.0
2023-02-27 10:00:00,389.78,393.29,389.47,389.77,14832.0,389.78,393.29,389.47,389.77,14832.0
2023-02-27 10:30:00,389.34,390.65,386.32,387.52,11475.0,389.34,390.65,386.32,387.52,11475.0
2023-02-27 11:00:00,388.09,389.09,387.54,389.04,7907.0,388.09,389.09,387.54,389.04,7907.0
2023-02-27 11:30:00,389.41,389.63,386.6,388.18,16389.0,389.41,389.63,386.6,388.18,16389.0
2023-02-27 12:00:00,389.01,389.53,387.02,387.65,21024.0,389.01,389.53,387.02,387.65,21024.0
2023-02-27 12:30:00,388.19,389.78,388.19,389.64,5688.0,388.19,389.78,388.19,389.64,5688.0
2023-02-27 13:00:00,389.54,391.98,389.53,390.23,16127.0,389.54,391.98,389.53,390.23,16127.0
2023-02-27 13:30:00,390.0,391.45,389.78,391.45,12324.0,390.0,391.45,389.78,391.45,12324.0
2023-02-27 14:00:00,391.63,392.78,390.11,390.12,11770.0,391.63,392.78,390.11,390.12,11770.0
2023-02-27 14:30:00,390.05,390.45,387.26,388.59,30210.0,390.05,390.45,387.26,388.59,30210.0
2023-02-27 15:00:00,388.89,390.87,388.89,390.39,21723.0,388.89,390.87,388.89,390.39,21723.0
2023-02-27 15:30:00,390.26,390.92,388.53,388.58,55365.0,390.26,390.92,388.53,388.58,55365.0
2023-02-28 09:30:00,388.5,395.18,387.52,392.94,73189.0,388.5,395.18,387.52,392.94,73189.0
2023-02-28 10:00:00,392.94,397.78,392.94,395.95,30269.0,392.94,397.78,392.94,395.95,30269.0
2023-02-28 10:30:00,394.97,397.54,392.35,395.48,21516.0,394.97,397.54,392.35,395.48,21516.0
2023-02-28 11:00:00,395.17,396.02,392.07,395.3,15860.0,395.17,396.02,392.07,395.3,15860.0
2023-02-28 11:30:00,395.65,396.16,390.64,391.72,29101.0,395.65,396.16,390.64,391.72,29101.0
2023-02-28 12:00:00,392.19,393.23,391.53,392.63,10320.0,392.19,393.23,391.53,392.63,10320.0
2023-02-28 12:30:00,392.63,392.69,391.28,392.53,12325.0,392.63,392.69,391.28,392.53,12325.0
2023-02-28 13:00:00,392.49,394.61,392.48,393.82,21324.0,392.49,394.61,392.48,393.82,21324.0
2023-02-28 13:30:00,394.0,394.16,391.77,392.91,11546.0,394.0,394.16,391.77,392.91,11546.0
2023-02-28 14:00:00,393.15,393.5,391.9,392.26,6711.0,393.15,393.5,391.9,392.26,6711.0
2023-02-28 14:30:00,391.92,392.17,389.94,390.62,19236.0,391.92,392.17,389.94,390.62,19236.0
2023-02-28 15:00:00,390.34,390.34,387.37,387.81,16327.0,390.34,390.34,387.37,387.81,16327.0
2023-02-28 15:30:00,387.74,389.2,386.85,386.85,67836.0,387.74,389.2,386.85,386.85,67836.0
2023-03-01 09:30:00,388.4,391.28,383.85,385.89,46850.0,388.4,391.28,383.85,385.89,46850.0
2023-03-01 10:00:00,388.22,389.44,385.89,387.63,27373.0,388.22,389.44,385.89,387.63,27373.0
2023-03-01 10:30:00,387.0,389.57,385.63,386.61,22052.0,387.0,389.57,385.63,386.61,22052.0
2023-03-01 11:00:00,385.68,388.55,384.4,387.98,16899.0,385.68,388.55,384.4,387.98,16899.0
2023-03-01 11:30:00,387.8,388.43,385.48,388.21,6431.0,387.8,388.43,385.48,388.21,6431.0
2023-03-01 12:00:00,388.23,389.21,387.22,388.06,3584.0,388.23,389.21,387.22,388.06,3584.0
2023-03-01 12:30:00,387.77,388.29,386.23,386.23,12978.0,387.77,388.29,386.23,386.23,12978.0
2023-03-01 13:00:00,385.88,386.55,385.0,385.56,2882.0,385.88,386.55,385.0,385.56,2882.0
2023-03-01 13:30:00,385.1,386.45,385.1,386.38,2405.0,385.1,386.45,385.1,386.38,2405.0
2023-03-01 14:00:00,386.42,386.43,385.06,385.27,5491.0,386.42,386.43,385.06,385.27,5491.0
2023-03-01 14:30:00,385.26,385.46,383.75,384.0,6595.0,385.26,385.46,383.75,384.0,6595.0
2023-03-01 15:00:00,383.34,384.01,382.68,383.52,14870.0,383.34,384.01,382.68,383.52,14870.0
2023-03-01 15:30:00,383.52,384.59,382.52,383.31,39253.0,383.52,384.59,382.52,383.31,39253.0
2023-03-02 09:30:00,379.8,382.51,377.2,382.0,31029.0,379.8,382.51,377.2,382.0,31029.0
2023-03-02 10:00:00,382.3,383.6,378.35,381.55,47190.0,382.3,383.6,378.35,381.55,47190.0
2023-03-02 10:30:00,382.06,384.02,380.25,381.95,21229.0,382.06,384.02,380.25,381.95,21229.0
2023-03-02 11:00:00,382.28,382.68,380.06,381.43,12894.0,382.28,382.68,380.06,381.43,12894.0
2023-03-02 11:30:00,381.4,382.2,379.59,381.21,21162.0,381.4,382.2,379.59,381.21,21162.0
2023-03-02 12:00:00,381.49,383.0,380.89,382.48,12941.0,381.49,383.0,380.89,382.48,12941.0
2023-03-02 12:30:00,383.0,384.95,382.11,384.79,19945.0,383.0,384.95,382.11,384.79,19945.0
2023-03-02 13:00:00,384.42,386.15,384.29,384.68,16108.0,384.42,386.15,384.29,384.68,16108.0
2023-03-02 13:30:00,385.16,390.82,385.15,390.82,10256.0,385.16,390.82,385.15,390.82,10256.0
2023-03-02 14:00:00,391.3,393.91,391.15,393.9,13625.0,391.3,393.91,391.15,393.9,13625.0
2023-03-02 14:30:00,393.74,394.53,392.55,393.79,20112.0,393.74,394.53,392.55,393.79,20112.0
2023-03-02 15:00:00,394.16,394.21,391.73,392.81,23351.0,394.16,394.21,391.73,392.81,23351.0
2023-03-02 15:30:00,393.03,397.0,392.2,396.12,110571.0,393.03,397.0,392.2,396.12,110571.0
2023-03-03 09:30:00,395.95,405.05,395.95,402.56,45464.0,395.95,405.05,395.95,402.56,45464.0
2023-03-03 10:00:00,401.37,401.37,396.5,399.23,18190.0,401.37,401.37,396.5,399.23,18190.0
2023-03-03 10:30:00,399.24,400.31,398.0,399.5,14149.0,399.24,400.31,398.0,399.5,14149.0
2023-03-03 11:00:00,399.52,400.5,398.06,399.79,22361.0,399.52,400.5,398.06,399.79,22361.0
2023-03-03 11:30:00,400.74,401.3,399.0,400.69,15516.0,400.74,401.3,399.0,400.69,15516.0
2023-03-03 12:00:00,400.6,402.69,400.6,402.03,15463.0,400.6,402.69,400.6,402.03,15463.0
2023-03-03 12:30:00,402.03,403.73,401.32,403.52,33206.0,402.03,403.73,401.32,403.52,33206.0
2023-03-03 13:00:00,403.0,406.39,402.9,405.17,48222.0,403.0,406.39,402.9,405.17,48222.0
2023-03-03 13:30:00,404.7,406.4,404.44,404.68,21906.0,404.7,406.4,404.44,404.68,21906.0
2023-03-03 14:00:00,404.82,406.52,403.91,406.25,19390.0,404.82,406.52,403.91,406.25,19390.0
2023-03-03 14:30:00,406.39,407.69,406.04,407.32,20103.0,406.39,407.69,406.04,407.32,20103.0
2023-03-03 15:00:00,407.4,408.54,406.0,406.43,24713.0,407.4,408.54,406.0,406.43,24713.0
2023-03-03 15:30:00,406.28,408.94,405.14,408.55,113342.0,406.28,408.94,405.14,408.55,113342.0
2023-03-06 09:30:00,407.97,413.21,406.18,408.98,42952.0,407.97,413.21,406.18,408.98,42952.0
2023-03-06 10:00:00,408.7,412.1,408.22,411.28,24458.0,408.7,412.1,408.22,411.28,24458.0
2023-03-06 10:30:00,411.61,413.31,410.24,412.56,30608.0,411.61,413.31,410.24,412.56,30608.0
2023-03-06 11:00:00,412.62,414.0,409.99,410.38,30900.0,412.62,414.0,409.99,410.38,30900.0
2023-03-06 11:30:00,410.27,410.55,407.77,409.63,16746.0,410.27,410.55,407.77,409.63,16746.0
2023-03-06 12:00:00,409.65,410.79,407.89,408.21,12718.0,409.65,410.79,407.89,408.21,12718.0
2023-03-06 12:30:00,408.18,408.18,403.48,404.08,29749.0,408.18,408.18,403.48,404.08,29749.0
2023-03-06 13:00:00,403.9,405.07,403.45,403.72,7510.0,403.9,405.07,403.45,403.72,7510.0
2023-03-06 13:30:00,404.0,404.33,402.04,402.78,4245.0,404.0,404.33,402.04,402.78,4245.0
2023-03-06 14:00:00,402.78,404.55,401.45,401.68,14175.0,402.78,404.55,401.45,401.68,14175.0
2023-03-06 14:30:00,401.72,403.21,400.35,400.93,14979.0,401.72,403.21,400.35,400.93,14979.0
2023-03-06 15:00:00,400.56,402.49,399.35,399.4,22553.0,400.56,402.49,399.35,399.4,22553.0
2023-03-06 15:30:00,399.3,401.51,399.12,400.79,39739.0,399.3,401.51,399.12,400.79,39739.0
2023-03-07 09:30:00,401.0,408.0,398.0,406.37,24602.0,401.0,408.0,398.0,406.37,24602.0
2023-03-07 10:00:00,406.45,406.52,400.79,403.27,15074.0,406.45,406.52,400.79,403.27,15074.0
2023-03-07 10:30:00,402.96,406.55,402.61,404.06,40535.0,402.96,406.55,402.61,404.06,40535.0
2023-03-07 11:00:00,403.11,406.48,402.62,404.11,11621.0,403.11,406.48,402.62,404.11,11621.0
2023-03-07 11:30:00,404.1,406.05,403.44,404.79,23499.0,404.1,406.05,403.44,404.79,23499.0
2023-03-07 12:00:00,405.06,408.72,404.95,407.85,10600.0,405.06,408.72,404.95,407.85,10600.0
2023-03-07 12:30:00,408.84,410.0,408.37,408.99,8103.0,408.84,410.0,408.37,408.99,8103.0
2023-03-07 13:00:00,408.01,409.13,406.91,408.42,13008.0,408.01,409.13,406.91,408.42,13008.0
2023-03-07 13:30:00,408.72,408.72,402.61,404.12,8192.0,408.72,408.72,402.61,404.12,8192.0
2023-03-07 14:00:00,404.29,405.51,403.1,403.1,11509.0,404.29,405.51,403.1,403.1,11509.0
2023-03-07 14:30:00,403.42,405.18,402.96,404.37,14976.0,403.42,405.18,402.96,404.37,14976.0
2023-03-07 15:00:00,404.47,405.84,401.69,401.85,24608.0,404.47,405.84,401.69,401.85,24608.0
2023-03-07 15:30:00,401.28,405.5,401.26,402.88,52621.0,401.28,405.5,401.26,402.88,52621.0
2023-03-08 09:30:00,401.64,404.4,398.1,401.19,27329.0,401.64,404.4,398.1,401.19,27329.0
2023-03-08 10:00:00,400.13,405.73,399.22,405.11,25946.0,400.13,405.73,399.22,405.11,25946.0
2023-03-08 10:30:00,405.12,405.73,400.87,401.47,27815.0,405.12,405.73,400.87,401.47,27815.0
2023-03-08 11:00:00,401.65,403.18,400.47,400.67,20939.0,401.65,403.18,400.47,400.67,20939.0
2023-03-08 11:30:00,400.27,402.26,399.83,401.55,18433.0,400.27,402.26,399.83,401.55,18433.0
2023-03-08 12:00:00,401.64,402.0,399.0,399.18,8356.0,401.64,402.0,399.0,399.18,8356.0
2023-03-08 12:30:00,399.32,402.01,398.14,401.52,18503.0,399.32,402.01,398.14,401.52,18503.0
2023-03-08 13:00:00,401.53,402.78,400.1,400.89,26628.0,401.53,402.78,400.1,400.89,26628.0
2023-03-08 13:30:00,400.99,402.75,400.31,402.23,18129.0,400.99,402.75,400.31,402.23,18129.0
2023-03-08 14:00:00,402.59,403.17,401.67,402.64,10955.0,402.59,403.17,401.67,402.64,10955.0
2023-03-08 14:30:00,402.63,403.87,402.31,402.44,27641.0,402.63,403.87,402.31,402.44,27641.0
2023-03-08 15:00:00,402.31,402.31,400.2,401.35,5797.0,402.31,402.31,400.2,401.35,5797.0
2023-03-08 15:30:00,401.79,405.22,401.5,403.39,46090.0,401.79,405.22,401.5,403.39,46090.0
2023-03-09 09:30:00,400.93,408.23,400.59,407.85,19030.0,400.93,408.23,400.59,407.85,19030.0
2023-03-09 10:00:00,408.05,410.0,404.47,406.16,13758.0,408.05,410.0,404.47,406.16,13758.0
2023-03-09 10:30:00,406.13,406.77,403.94,405.95,19587.0,406.13,406.77,403.94,405.95,19587.0
2023-03-09 11:00:00,405.94,405.97,402.07,402.34,16446.0,405.94,405.97,402.07,402.34,16446.0
2023-03-09 11:30:00,402.18,403.75,401.65,403.5,6413.0,402.18,403.75,401.65,403.5,6413.0
2023-03-09 12:00:00,403.9,407.21,403.4,406.68,26107.0,403.9,407.21,403.4,406.68,26107.0
2023-03-09 12:30:00,406.46,406.46,401.94,403.93,53544.0,406.46,406.46,401.94,403.93,53544.0
2023-03-09 13:00:00,403.22,403.6,398.82,400.04,28175.0,403.22,403.6,398.82,400.04,28175.0
2023-03-09 13:30:00,400.01,400.34,396.78,396.98,54431.0,400.01,400.34,396.78,396.98,54431.0
2023-03-09 14:00:00,396.89,398.69,395.89,398.69,20914.0,396.89,398.69,395.89,398.69,20914.0
2023-03-09 14:30:00,398.52,398.52,395.69,396.16,40026.0,398.52,398.52,395.69,396.16,40026.0
2023-03-09 15:00:00,396.27,396.68,393.54,394.96,29804.0,396.27,396.68,393.54,394.96,29804.0
2023-03-09 15:30:00,394.54,396.41,392.76,392.92,49935.0,394.54,396.41,392.76,392.92,49935.0
2023-03-10 09:30:00,388.8,390.36,372.23,375.45,77010.0,388.8,390.36,372.23,375.45,77010.0
2023-03-10 10:00:00,376.0,381.81,376.0,378.25,93165.0,376.0,381.81,376.0,378.25,93165.0
2023-03-10 10:30:00,378.44,381.67,376.75,381.46,50396.0,378.44,381.67,376.75,381.46,50396.0
2023-03-10 11:00:00,381.37,386.37,380.52,386.0,21724.0,381.37,386.37,380.52,386.0,21724.0
2023-03-10 11:30:00,387.08,388.48,381.85,381.85,33043.0,387.08,388.48,381.85,381.85,33043.0
2023-03-10 12:00:00,382.24,382.62,377.05,377.61,39521.0,382.24,382.62,377.05,377.61,39521.0
2023-03-10 12:30:00,377.65,379.1,373.55,373.67,29426.0,377.65,379.1,373.55,373.67,29426.0
2023-03-10 13:00:00,374.38,374.66,372.01,372.68,10066.0,374.38,374.66,372.01,372.68,10066.0
2023-03-10 13:30:00,372.49,372.5,367.58,368.34,55221.0,372.49,372.5,367.58,368.34,55221.0
2023-03-10 14:00:00,368.34,371.0,367.35,368.6,42212.0,368.34,371.0,367.35,368.6,42212.0
2023-03-10 14:30:00,369.0,373.62,367.92,370.9,34288.0,369.0,373.62,367.92,370.9,34288.0
2023-03-10 15:00:00,371.79,373.89,371.25,372.01,26227.0,371.79,373.89,371.25,372.01,26227.0
2023-03-10 15:30:00,371.81,372.1,368.58,369.5,96942.0,371.81,372.1,368.58,369.5,96942.0
2023-03-13 09:30:00,366.49,367.47,356.07,365.41,77868.0,366.49,367.47,356.07,365.41,77868.0
2023-03-13 10:00:00,364.53,367.93,360.62,365.92,49232.0,364.53,367.93,360.62,365.92,49232.0
2023-03-13 10:30:00,366.19,373.24,366.19,372.83,33312.0,366.19,373.24,366.19,372.83,33312.0
2023-03-13 11:00:00,373.12,379.72,372.12,379.57,35798.0,373.12,379.72,372.12,379.57,35798.0
2023-03-13 11:30:00,378.75,382.16,378.16,381.31,40386.0,378.75,382.16,378.16,381.31,40386.0
2023-03-13 12:00:00,381.66,382.8,378.2,379.86,19171.0,381.66,382.8,378.2,379.86,19171.0
2023-03-13 12:30:00,379.5,381.65,376.15,376.15,9601.0,379.5,381.65,376.15,376.15,9601.0
2023-03-13 13:00:00,377.54,380.62,375.39,377.85,11904.0,377.54,380.62,375.39,377.85,11904.0
2023-03-13 13:30:00,377.81,381.09,376.53,380.9,4824.0,377.81,381.09,376.53,380.9,4824.0
2023-03-13 14:00:00,381.51,384.96,381.09,384.46,11692.0,381.51,384.96,381.09,384.46,11692.0
2023-03-13 14:30:00,384.87,385.31,381.58,383.46,8259.0,384.87,385.31,381.58,383.46,8259.0
2023-03-13 15:00:00,383.65,383.65,379.95,380.67,15855.0,383.65,383.65,379.95,380.67,15855.0
2023-03-13 15:30:00,381.24,383.54,378.42,379.57,55430.0,381.24,383.54,378.42,379.57,55430.0
2023-03-14 09:30:00,383.95,391.5,383.95,387.73,104642.0,383.95,391.5,383.95,387.73,104642.0
2023-03-14 10:00:00,387.62,392.43,387.07,392.39,27808.0,387.62,392.43,387.07,392.39,27808.0
2023-03-14 10:30:00,391.84,394.36,390.26,390.62,46929.0,391.84,394.36,390.26,390.62,46929.0
2023-03-14 11:00:00,390.42,394.14,388.83,393.24,14403.0,390.42,394.14,388.83,393.24,14403.0
2023-03-14 11:30:00,393.3,395.54,393.0,393.4,14330.0,393.3,395.54,393.0,393.4,14330.0
2023-03-14 12:00:00,393.63,393.64,391.27,392.45,6856.0,393.63,393.64,391.27,392.45,6856.0
2023-03-14 12:30:00,392.51,393.3,390.6,392.9,15395.0,392.51,393.3,390.6,392.9,15395.0
2023-03-14 13:00:00,392.84,393.16,388.82,390.36,11936.0,392.84,393.16,388.82,390.36,11936.0
2023-03-14 13:30:00,390.08,391.88,389.92,390.92,9532.0,390.08,391.88,389.92,390.92,9532.0
2023-03-14 14:00:00,390.68,391.49,388.2,391.49,11379.0,390.68,391.49,388.2,391.49,11379.0
2023-03-14 14:30:00,391.3,393.41,391.3,391.98,23452.0,391.3,393.41,391.3,391.98,23452.0
2023-03-14 15:00:00,391.73,391.89,388.17,390.16,22188.0,391.73,391.89,388.17,390.16,22188.0
2023-03-14 15:30:00,389.63,393.82,389.63,392.51,74368.0,389.63,393.82,389.63,392.51,74368.0
2023-03-15 09:30:00,389.22,393.13,385.68,390.02,47355.0,389.22,393.13,385.68,390.02,47355.0
2023-03-15 10:00:00,389.27,394.23,388.39,390.73,18485.0,389.27,394.23,388.39,390.73,18485.0
2023-03-15 10:30:00,390.15,391.41,386.91,388.0,29274.0,390.15,391.41,386.91,388.0,29274.0
2023-03-15 11:00:00,387.49,389.27,386.87,387.1,11280.0,387.49,389.27,386.87,387.1,11280.0
2023-03-15 11:30:00,387.25,387.89,385.39,385.86,9832.0,387.25,387.89,385.39,385.86,9832.0
2023-03-15 12:00:00,386.23,386.23,382.56,383.4,8718.0,386.23,386.23,382.56,383.4,8718.0
2023-03-15 12:30:00,383.56,384.19,381.87,382.27,18394.0,383.56,384.19,381.87,382.27,18394.0
2023-03-15 13:00:00,382.38,387.83,381.31,387.81,12461.0,382.38,387.83,381.31,387.81,12461.0
2023-03-15 13:30:00,387.59,388.85,385.18,387.8,15654.0,387.59,388.85,385.18,387.8,15654.0
2023-03-15 14:00:00,387.56,391.39,385.67,391.19,9901.0,387.56,391.39,385.67,391.19,9901.0
2023-03-15 14:30:00,391.38,394.12,390.99,393.28,16527.0,391.38,394.12,390.99,393.28,16527.0
2023-03-15 15:00:00,393.26,394.28,391.06,393.46,12282.0,393.26,394.28,391.06,393.46,12282.0
2023-03-15 15:30:00,394.39,394.57,389.54,391.09,44502.0,394.39,394.57,389.54,391.09,44502.0
2023-03-16 09:30:00,392.48,397.51,390.63,397.08,44984.0,392.48,397.51,390.63,397.08,44984.0
2023-03-16 10:00:00,397.07,397.6,391.85,394.51,23951.0,397.07,397.6,391.85,394.51,23951.0
2023-03-16 10:30:00,393.8,401.94,393.11,401.72,27059.0,393.8,401.94,393.11,401.72,27059.0
2023-03-16 11:00:00,401.54,403.05,397.86,402.06,36413.0,401.54,403.05,397.86,402.06,36413.0
2023-03-16 11:30:00,402.14,404.55,401.57,404.07,27504.0,402.14,404.55,401.57,404.07,27504.0
2023-03-16 12:00:00,404.54,404.54,400.16,400.74,9371.0,404.54,404.54,400.16,400.74,9371.0
2023-03-16 12:30:00,401.1,403.1,400.36,403.0,17607.0,401.1,403.1,400.36,403.0,17607.0
2023-03-16 13:00:00,403.0,403.54,399.89,401.31,40952.0,403.0,403.54,399.89,401.31,40952.0
2023-03-16 13:30:00,401.55,401.57,399.05,399.46,38674.0,401.55,401.57,399.05,399.46,38674.0
2023-03-16 14:00:00,399.25,399.28,396.18,397.87,14479.0,399.25,399.28,396.18,397.87,14479.0
2023-03-16 14:30:00,397.94,401.89,397.94,401.02,24114.0,397.94,401.89,397.94,401.02,24114.0
2023-03-16 15:00:00,400.91,402.2,399.32,401.84,14923.0,400.91,402.2,399.32,401.84,14923.0
2023-03-16 15:30:00,401.44,401.79,398.72,398.83,67784.0,401.44,401.79,398.72,398.83,67784.0
2023-03-17 09:30:00,397.27,400.84,396.74,399.88,39343.0,397.27,400.84,396.74,399.88,39343.0
2023-03-17 10:00:00,401.67,403.59,395.29,396.73,4590.0,401.67,403.59,395.29,396.73,4590.0
2023-03-17 10:30:00,396.88,397.26,393.02,394.55,10722.0,396.88,397.26,393.02,394.55,10722.0
2023-03-17 11:00:00,394.49,398.1,394.18,395.7,13742.0,394.49,398.1,394.18,395.7,13742.0
2023-03-17 11:30:00,396.36,396.54,395.27,395.27,5537.0,396.36,396.54,395.27,395.27,5537.0
2023-03-17 12:00:00,395.38,399.01,394.8,399.01,3123.0,395.38,399.01,394.8,399.01,3123.0
2023-03-17 12:30:00,398.88,399.53,395.96,397.43,4799.0,398.88,399.53,395.96,397.43,4799.0
2023-03-17 13:00:00,397.19,398.11,397.19,397.58,5490.0,397.19,398.11,397.19,397.58,5490.0
2023-03-17 13:30:00,397.13,399.29,396.88,399.04,2300.0,397.13,399.29,396.88,399.04,2300.0
2023-03-17 14:00:00,400.48,400.48,396.78,396.78,8697.0,400.48,400.48,396.78,396.78,8697.0
2023-03-17 14:30:00,396.9,398.63,396.43,397.97,6271.0,396.9,398.63,396.43,397.97,6271.0
2023-03-17 15:00:00,398.39,399.94,397.51,399.69,8058.0,398.39,399.94,397.51,399.69,8058.0
2023-03-17 15:30:00,399.24,399.24,396.38,397.38,34566.0,399.24,399.24,396.38,397.38,34566.0
2023-03-20 09:30:00,395.89,396.0,384.23,385.68,44434.0,395.89,396.0,384.23,385.68,44434.0
2023-03-20 10:00:00,387.36,390.44,386.38,388.88,32779.0,387.36,390.44,386.38,388.88,32779.0
2023-03-20 10:30:00,389.31,390.38,386.91,390.38,14143.0,389.31,390.38,386.91,390.38,14143.0
2023-03-20 11:00:00,390.44,391.0,387.93,387.94,26098.0,390.44,391.0,387.93,387.94,26098.0
2023-03-20 11:30:00,388.15,389.42,383.33,383.62,25441.0,388.15,389.42,383.33,383.62,25441.0
2023-03-20 12:00:00,383.36,383.72,380.49,382.28,24029.0,383.36,383.72,380.49,382.28,24029.0
2023-03-20 12:30:00,382.55,386.51,381.69,385.78,19899.0,382.55,386.51,381.69,385.78,19899.0
2023-03-20 13:00:00,385.51,387.15,384.39,384.39,8621.0,385.51,387.15,384.39,384.39,8621.0
2023-03-20 13:30:00,384.51,386.29,384.13,385.36,9294.0,384.51,386.29,384.13,385.36,9294.0
2023-03-20 14:00:00,385.57,388.47,385.04,387.28,12925.0,385.57,388.47,385.04,387.28,12925.0
2023-03-20 14:30:00,386.97,387.15,385.48,386.4,16582.0,386.97,387.15,385.48,386.4,16582.0
2023-03-20 15:00:00,386.75,387.71,385.03,385.1,11675.0,386.75,387.71,385.03,385.1,11675.0
2023-03-20 15:30:00,385.01,389.89,384.72,389.74,77919.0,385.01,389.89,384.72,389.74,77919.0
2023-03-21 09:30:00,392.85,399.19,392.85,396.95,46313.0,392.85,399.19,392.85,396.95,46313.0
2023-03-21 10:00:00,398.1,398.17,391.86,391.87,13089.0,398.1,398.17,391.86,391.87,13089.0
2023-03-21 10:30:00,392.37,395.28,391.66,394.59,20737.0,392.37,395.28,391.66,394.59,20737.0
2023-03-21 11:00:00,394.1,399.41,394.02,399.4,8627.0,394.1,399.41,394.02,399.4,8627.0
2023-03-21 11:30:00,399.63,401.05,398.1,399.81,12152.0,399.63,401.05,398.1,399.81,12152.0
2023-03-21 12:00:00,399.64,401.31,399.51,400.82,5201.0,399.64,401.31,399.51,400.82,5201.0
2023-03-21 12:30:00,401.68,402.38,399.55,399.56,8463.0,401.68,402.38,399.55,399.56,8463.0
2023-03-21 13:00:00,399.08,400.2,399.06,400.2,9712.0,399.08,400.2,399.06,400.2,9712.0
2023-03-21 13:30:00,400.39,401.36,399.81,400.15,11679.0,400.39,401.36,399.81,400.15,11679.0
2023-03-21 14:00:00,400.15,400.32,399.11,399.64,16191.0,400.15,400.32,399.11,399.64,16191.0
2023-03-21 14:30:00,399.58,400.1,399.24,399.73,12866.0,399.58,400.1,399.24,399.73,12866.0
2023-03-21 15:00:00,399.54,403.16,399.54,402.03,11182.0,399.54,403.16,399.54,402.03,11182.0
2023-03-21 15:30:00,401.72,401.84,400.25,401.3,48119.0,401.72,401.84,400.25,401.3,48119.0
2023-03-22 09:30:00,401.79,401.79,391.5,395.69,26969.0,401.79,401.79,391.5,395.69,26969.0
2023-03-22 10:00:00,396.75,398.22,393.72,397.05,19432.0,396.75,398.22,393.72,397.05,19432.0
2023-03-22 10:30:00,397.47,397.47,392.2,392.7,12277.0,397.47,397.47,392.2,392.7,12277.0
2023-03-22 11:00:00,393.0,393.15,390.59,393.01,25631.0,393.0,393.15,390.59,393.01,25631.0
2023-03-22 11:30:00,392.51,393.5,390.58,390.6,9046.0,392.51,393.5,390.58,390.6,9046.0
2023-03-22 12:00:00,390.13,391.33,389.27,390.19,5221.0,390.13,391.33,389.27,390.19,5221.0
2023-03-22 12:30:00,390.71,393.15,390.39,392.93,5682.0,390.71,393.15,390.39,392.93,5682.0
2023-03-22 13:00:00,393.35,394.01,391.72,392.79,10137.0,393.35,394.01,391.72,392.79,10137.0
2023-03-22 13:30:00,393.25,394.06,392.3,394.06,9623.0,393.25,394.06,392.3,394.06,9623.0
2023-03-22 14:00:00,396.05,399.45,394.3,397.56,8138.0,396.05,399.45,394.3,397.56,8138.0
2023-03-22 14:30:00,397.08,402.0,393.49,396.84,14632.0,397.08,402.0,393.49,396.84,14632.0
2023-03-22 15:00:00,395.74,399.45,392.39,397.83,43204.0,395.74,399.45,392.39,397.83,43204.0
2023-03-22 15:30:00,397.87,397.87,387.09,387.21,43862.0,397.87,397.87,387.09,387.21,43862.0
2023-03-23 09:30:00,395.59,396.02,389.48,395.23,27591.0,395.59,396.02,389.48,395.23,27591.0
2023-03-23 10:00:00,395.52,400.0,394.34,399.77,30664.0,395.52,400.0,394.34,399.77,30664.0
2023-03-23 10:30:00,399.55,405.0,397.97,403.25,24543.0,399.55,405.0,397.97,403.25,24543.0
2023-03-23 11:00:00,404.02,405.45,402.91,403.32,22307.0,404.02,405.45,402.91,403.32,22307.0
2023-03-23 11:30:00,403.72,404.7,400.91,401.04,17759.0,403.72,404.7,400.91,401.04,17759.0
2023-03-23 12:00:00,400.83,402.9,399.85,401.39,15330.0,400.83,402.9,399.85,401.39,15330.0
2023-03-23 12:30:00,401.62,402.23,399.63,400.18,14668.0,401.62,402.23,399.63,400.18,14668.0
2023-03-23 13:00:00,399.68,400.04,397.2,399.47,11326.0,399.68,400.04,397.2,399.47,11326.0
2023-03-23 13:30:00,399.43,400.32,396.44,396.44,12263.0,399.43,400.32,396.44,396.44,12263.0
2023-03-23 14:00:00,396.54,397.29,393.66,393.67,29431.0,396.54,397.29,393.66,393.67,29431.0
2023-03-23 14:30:00,393.91,395.0,391.27,393.62,31850.0,393.91,395.0,391.27,393.62,31850.0
2023-03-23 15:00:00,393.68,395.82,391.84,393.5,20057.0,393.68,395.82,391.84,393.5,20057.0
2023-03-23 15:30:00,393.87,397.88,393.87,397.15,24862.0,393.87,397.88,393.87,397.15,24862.0
2023-03-24 09:30:00,396.22,397.28,394.01,397.28,44316.0,396.22,397.28,394.01,397.28,44316.0
2023-03-24 10:00:00,397.28,397.73,394.13,395.66,16578.0,397.28,397.73,394.13,395.66,16578.0
2023-03-24 10:30:00,395.4,395.81,389.9,390.89,27012.0,395.4,395.81,389.9,390.89,27012.0
2023-03-24 11:00:00,390.98,391.34,387.45,388.02,7886.0,390.98,391.34,387.45,388.02,7886.0
2023-03-24 11:30:00,388.04,390.89,387.42,390.52,9286.0,388.04,390.89,387.42,390.52,9286.0
2023-03-24 12:00:00,390.42,390.86,387.56,388.23,18318.0,390.42,390.86,387.56,388.23,18318.0
2023-03-24 12:30:00,388.02,390.32,387.62,389.25,25664.0,388.02,390.32,387.62,389.25,25664.0
2023-03-24 13:00:00,389.05,390.99,387.86,390.18,13501.0,389.05,390.99,387.86,390.18,13501.0
2023-03-24 13:30:00,390.53,392.11,390.51,391.75,6987.0,390.53,392.11,390.51,391.75,6987.0
2023-03-24 14:00:00,392.02,392.6,391.25,392.51,6175.0,392.02,392.6,391.25,392.51,6175.0
2023-03-24 14:30:00,392.59,394.0,392.54,393.32,25414.0,392.59,394.0,392.54,393.32,25414.0
2023-03-24 15:00:00,393.78,395.71,393.04,394.66,15732.0,393.78,395.71,393.04,394.66,15732.0
2023-03-24 15:30:00,394.82,396.05,393.08,395.77,38854.0,394.82,396.05,393.08,395.77,38854.0
2023-03-27 09:30:00,396.93,402.59,395.65,400.27,29136.0,396.93,402.59,395.65,400.27,29136.0
2023-03-27 10:00:00,400.3,401.26,397.32,397.33,11446.0,400.3,401.26,397.32,397.33,11446.0
2023-03-27 10:30:00,396.91,398.49,395.9,395.92,13279.0,396.91,398.49,395.9,395.92,13279.0
2023-03-27 11:00:00,395.56,395.65,394.13,394.97,2995.0,395.56,395.65,394.13,394.97,2995.0
2023-03-27 11:30:00,394.81,395.83,392.49,393.22,3603.0,394.81,395.83,392.49,393.22,3603.0
2023-03-27 12:00:00,394.0,396.25,393.73,396.25,2623.0,394.0,396.25,393.73,396.25,2623.0
2023-03-27 12:30:00,395.69,397.18,394.51,397.0,2316.0,395.69,397.18,394.51,397.0,2316.0
2023-03-27 13:00:00,397.03,397.32,395.37,396.06,10482.0,397.03,397.32,395.37,396.06,10482.0
2023-03-27 13:30:00,396.14,398.81,396.14,397.42,7399.0,396.14,398.81,396.14,397.42,7399.0
2023-03-27 14:00:00,397.35,399.94,396.88,398.98,13814.0,397.35,399.94,396.88,398.98,13814.0
2023-03-27 14:30:00,399.11,399.66,398.53,399.46,6698.0,399.11,399.66,398.53,399.46,6698.0
2023-03-27 15:00:00,399.97,400.69,399.4,400.46,12409.0,399.97,400.69,399.4,400.46,12409.0
2023-03-27 15:30:00,400.58,401.31,399.09,400.2,42158.0,400.58,401.31,399.09,400.2,42158.0
2023-03-28 09:30:00,399.61,404.24,398.5,401.19,54757.0,399.61,404.24,398.5,401.19,54757.0
2023-03-28 10:00:00,401.36,402.46,399.96,400.5,50340.0,401.36,402.46,399.96,400.5,50340.0
2023-03-28 10:30:00,400.5,401.91,397.73,400.43,15796.0,400.5,401.91,397.73,400.43,15796.0
2023-03-28 11:00:00,399.37,401.11,398.83,400.8,9357.0,399.37,401.11,398.83,400.8,9357.0
2023-03-28 11:30:00,400.83,403.92,400.83,401.02,9727.0,400.83,403.92,400.83,401.02,9727.0
2023-03-28 12:00:00,401.5,402.17,400.06,400.65,6757.0,401.5,402.17,400.06,400.65,6757.0
2023-03-28 12:30:00,400.43,402.56,400.07,402.49,19062.0,400.43,402.56,400.07,402.49,19062.0
2023-03-28 13:00:00,401.86,402.13,400.78,402.13,3966.0,401.86,402.13,400.78,402.13,3966.0
2023-03-28 13:30:00,402.39,402.59,399.79,399.83,11334.0,402.39,402.59,399.79,399.83,11334.0
2023-03-28 14:00:00,399.4,400.38,398.94,399.94,7805.0,399.4,400.38,398.94,399.94,7805.0
2023-03-28 14:30:00,399.66,401.68,399.31,401.56,9550.0,399.66,401.68,399.31,401.56,9550.0
2023-03-28 15:00:00,401.87,402.92,401.45,401.76,14059.0,401.87,402.92,401.45,401.76,14059.0
2023-03-28 15:30:00,401.75,404.54,401.09,402.89,63057.0,401.75,404.54,401.09,402.89,63057.0
2023-03-29 09:30:00,407.21,409.93,406.27,408.29,29925.0,407.21,409.93,406.27,408.29,29925.0
2023-03-29 10:00:00,408.38,409.14,404.54,405.81,20214.0,408.38,409.14,404.54,405.81,20214.0
2023-03-29 10:30:00,406.99,407.16,405.59,405.82,9286.0,406.99,407.16,405.59,405.82,9286.0
2023-03-29 11:00:00,405.99,407.36,404.68,406.72,25629.0,405.99,407.36,404.68,406.72,25629.0
2023-03-29 11:30:00,407.01,409.19,406.91,408.66,9193.0,407.01,409.19,406.91,408.66,9193.0
2023-03-29 12:00:00,408.66,410.49,408.2,410.07,13763.0,408.66,410.49,408.2,410.07,13763.0
2023-03-29 12:30:00,410.11,410.66,408.14,408.39,19993.0,410.11,410.66,408.14,408.39,19993.0
2023-03-29 13:00:00,408.3,410.87,407.2,410.87,9564.0,408.3,410.87,407.2,410.87,9564.0
2023-03-29 13:30:00,410.52,411.66,409.77,410.65,16142.0,410.52,411.66,409.77,410.65,16142.0
2023-03-29 14:00:00,411.07,411.99,410.49,411.69,8334.0,411.07,411.99,410.49,411.69,8334.0
2023-03-29 14:30:00,411.98,413.25,411.35,411.93,18860.0,411.98,413.25,411.35,411.93,18860.0
2023-03-29 15:00:00,411.94,413.67,411.42,412.99,26826.0,411.94,413.67,411.42,412.99,26826.0
2023-03-29 15:30:00,412.93,414.31,411.59,411.68,82127.0,412.93,414.31,411.59,411.68,82127.0
2023-03-30 09:30:00,415.69,420.62,414.59,419.24,26472.0,415.69,420.62,414.59,419.24,26472.0
2023-03-30 10:00:00,419.0,421.66,415.31,420.64,16630.0,419.0,421.66,415.31,420.64,16630.0
2023-03-30 10:30:00,420.33,420.56,417.94,417.94,11514.0,420.33,420.56,417.94,417.94,11514.0
2023-03-30 11:00:00,417.38,419.06,415.52,416.26,13214.0,417.38,419.06,415.52,416.26,13214.0
2023-03-30 11:30:00,415.64,417.19,415.32,416.87,5302.0,415.64,417.19,415.32,416.87,5302.0
2023-03-30 12:00:00,416.79,417.55,415.38,415.84,5390.0,416.79,417.55,415.38,415.84,5390.0
2023-03-30 12:30:00,416.17,417.02,415.41,416.36,4669.0,416.17,417.02,415.41,416.36,4669.0
2023-03-30 13:00:00,416.28,417.16,416.1,416.79,5047.0,416.28,417.16,416.1,416.79,5047.0
2023-03-30 13:30:00,416.73,416.79,414.12,415.32,25659.0,416.73,416.79,414.12,415.32,25659.0
2023-03-30 14:00:00,415.17,416.63,414.94,415.88,17782.0,415.17,416.63,414.94,415.88,17782.0
2023-03-30 14:30:00,415.82,416.35,414.5,415.82,10596.0,415.82,416.35,414.5,415.82,10596.0
2023-03-30 15:00:00,415.61,417.42,415.09,417.37,15243.0,415.61,417.42,415.09,417.37,15243.0
2023-03-30 15:30:00,417.52,417.54,415.12,416.99,52909.0,417.52,417.54,415.12,416.99,52909.0
2023-03-31 09:30:00,418.69,426.62,417.98,424.49,26397.0,418.69,426.62,417.98,424.49,26397.0
2023-03-31 10:00:00,424.01,425.11,421.13,424.21,25135.0,424.01,425.11,421.13,424.21,25135.0
2023-03-31 10:30:00,424.25,428.36,424.25,427.1,22159.0,424.25,428.36,424.25,427.1,22159.0
2023-03-31 11:00:00,427.69,428.82,426.48,427.69,10721.0,427.69,428.82,426.48,427.69,10721.0
2023-03-31 11:30:00,427.58,428.61,426.72,428.61,8907.0,427.58,428.61,426.72,428.61,8907.0
2023-03-31 12:00:00,428.53,431.6,427.87,430.37,35508.0,428.53,431.6,427.87,430.37,35508.0
2023-03-31 12:30:00,430.38,431.37,428.9,430.31,43949.0,430.38,431.37,428.9,430.31,43949.0
2023-03-31 13:00:00,430.61,430.94,426.93,428.44,47444.0,430.61,430.94,426.93,428.44,47444.0
2023-03-31 13:30:00,428.83,428.83,424.44,427.62,18737.0,428.83,428.83,424.44,427.62,18737.0
2023-03-31 14:00:00,427.37,429.67,425.36,426.97,42074.0,427.37,429.67,425.36,426.97,42074.0
2023-03-31 14:30:00,427.22,427.8,425.71,426.59,16452.0,427.22,427.8,425.71,426.59,16452.0
2023-03-31 15:00:00,426.81,427.68,426.04,427.06,11165.0,426.81,427.68,426.04,427.06,11165.0
2023-03-31 15:30:00,427.3,428.75,424.87,428.75,51093.0,427.3,428.75,424.87,428.75,51093.0
2023-04-03 09:30:00,423.34,426.07,416.71,418.11,35953.0,423.34,426.07,416.71,418.11,35953.0
2023-04-03 10:00:00,418.64,423.31,418.64,423.31,18305.0,418.64,423.31,418.64,423.31,18305.0
2023-04-03 10:30:00,423.67,424.02,416.56,417.28,17000.0,423.67,424.02,416.56,417.28,17000.0
2023-04-03 11:00:00,416.44,417.7,414.54,416.78,11475.0,416.44,417.7,414.54,416.78,11475.0
2023-04-03 11:30:00,416.8,420.38,415.6,420.38,14210.0,416.8,420.38,415.6,420.38,14210.0
2023-04-03 12:00:00,420.38,420.64,417.33,417.58,8031.0,420.38,420.64,417.33,417.58,8031.0
2023-04-03 12:30:00,416.99,418.95,416.99,417.55,11834.0,416.99,418.95,416.99,417.55,11834.0
2023-04-03 13:00:00,417.14,419.33,416.15,416.9,12934.0,417.14,419.33,416.15,416.9,12934.0
2023-04-03 13:30:00,416.84,418.02,416.04,417.58,13116.0,416.84,418.02,416.04,417.58,13116.0
2023-04-03 14:00:00,417.6,417.6,416.34,417.08,9861.0,417.6,417.6,416.34,417.08,9861.0
2023-04-03 14:30:00,417.32,419.96,416.98,418.61,12471.0,417.32,419.96,416.98,418.61,12471.0
2023-04-03 15:00:00,418.9,421.27,418.46,421.02,13071.0,418.9,421.27,418.46,421.02,13071.0
2023-04-03 15:30:00,421.38,422.23,419.39,420.08,57632.0,421.38,422.23,419.39,420.08,57632.0
2023-04-04 09:30:00,424.71,424.97,418.29,422.06,21105.0,424.71,424.97,418.29,422.06,21105.0
2023-04-04 10:00:00,422.58,426.6,421.23,422.8,31418.0,422.58,426.6,421.23,422.8,31418.0
2023-04-04 10:30:00,423.59,424.23,420.85,424.23,17428.0,423.59,424.23,420.85,424.23,17428.0
2023-04-04 11:00:00,424.15,424.49,422.16,424.17,19536.0,424.15,424.49,422.16,424.17,19536.0
2023-04-04 11:30:00,424.02,425.58,424.02,424.74,13280.0,424.02,425.58,424.02,424.74,13280.0
2023-04-04 12:00:00,424.34,427.18,422.96,426.43,13795.0,424.34,427.18,422.96,426.43,13795.0
2023-04-04 12:30:00,426.78,428.33,426.03,427.39,14934.0,426.78,428.33,426.03,427.39,14934.0
2023-04-04 13:00:00,427.27,427.5,424.39,425.2,26542.0,427.27,427.5,424.39,425.2,26542.0
2023-04-04 13:30:00,425.42,425.75,423.89,424.03,10796.0,425.42,425.75,423.89,424.03,10796.0
2023-04-04 14:00:00,424.12,424.56,421.42,421.42,13002.0,424.12,424.56,421.42,421.42,13002.0
2023-04-04 14:30:00,421.41,422.16,419.61,420.12,18160.0,421.41,422.16,419.61,420.12,18160.0
2023-04-04 15:00:00,419.93,421.89,419.2,419.79,19617.0,419.93,421.89,419.2,419.79,19617.0
2023-04-04 15:30:00,419.8,420.7,417.32,419.33,192561.0,419.8,420.7,417.32,419.33,192561.0
2023-04-05 09:30:00,416.52,416.68,409.34,412.9,25614.0,416.52,416.68,409.34,412.9,25614.0
2023-04-05 10:00:00,413.57,413.84,403.46,404.19,18120.0,413.57,413.84,403.46,404.19,18120.0
2023-04-05 10:30:00,404.3,406.93,400.6,400.79,19489.0,404.3,406.93,400.6,400.79,19489.0
2023-04-05 11:00:00,400.8,403.2,399.67,402.79,76685.0,400.8,403.2,399.67,402.79,76685.0
2023-04-05 11:30:00,402.32,407.97,402.32,407.97,19219.0,402.32,407.97,402.32,407.97,19219.0
2023-04-05 12:00:00,407.3,407.86,404.6,405.35,6821.0,407.3,407.86,404.6,405.35,6821.0
2023-04-05 12:30:00,405.34,405.79,403.68,404.95,48537.0,405.34,405.79,403.68,404.95,48537.0
2023-04-05 13:00:00,405.18,405.2,401.47,401.59,85951.0,405.18,405.2,401.47,401.59,85951.0
2023-04-05 13:30:00,401.84,404.99,400.94,402.56,97232.0,401.84,404.99,400.94,402.56,97232.0
2023-04-05 14:00:00,402.37,405.57,401.84,404.44,28705.0,402.37,405.57,401.84,404.44,28705.0
2023-04-05 14:30:00,404.93,405.8,402.61,402.61,9795.0,404.93,405.8,402.61,402.61,9795.0
2023-04-05 15:00:00,402.47,403.16,401.2,402.22,46138.0,402.47,403.16,401.2,402.22,46138.0
2023-04-05 15:30:00,402.18,405.25,401.48,405.25,69042.0,402.18,405.25,401.48,405.25,69042.0
2023-04-06 09:30:00,401.21,401.21,390.22,394.55,48903.0,401.21,401.21,390.22,394.55,48903.0
2023-04-06 10:00:00,394.56,399.02,393.6,395.06,83557.0,394.56,399.02,393.6,395.06,83557.0
2023-04-06 10:30:00,395.06,396.54,393.23,394.71,46050.0,395.06,396.54,393.23,394.71,46050.0
2023-04-06 11:00:00,395.02,402.87,394.99,401.24,47202.0,395.02,402.87,394.99,401.24,47202.0
2023-04-06 11:30:00,401.74,406.08,401.39,405.85,27739.0,401.74,406.08,401.39,405.85,27739.0
2023-04-06 12:00:00,406.08,407.19,404.38,404.97,22505.0,406.08,407.19,404.38,404.97,22505.0
2023-04-06 12:30:00,405.32,406.82,404.32,405.08,15302.0,405.32,406.82,404.32,405.08,15302.0
2023-04-06 13:00:00,404.82,406.04,404.04,405.14,13270.0,404.82,406.04,404.04,405.14,13270.0
2023-04-06 13:30:00,405.34,406.23,403.89,404.54,21575.0,405.34,406.23,403.89,404.54,21575.0
2023-04-06 14:00:00,404.66,406.6,404.65,406.46,16147.0,404.66,406.6,404.65,406.46,16147.0
2023-04-06 14:30:00,406.43,406.51,404.25,404.33,18291.0,406.43,406.51,404.25,404.33,18291.0
2023-04-06 15:00:00,404.18,406.53,404.14,406.3,23251.0,404.18,406.53,404.14,406.3,23251.0
2023-04-06 15:30:00,406.44,408.52,406.03,407.26,85418.0,406.44,408.52,406.03,407.26,85418.0
2023-04-10 09:30:00,400.43,402.23,394.26,401.48,25731.0,400.43,402.23,394.26,401.48,25731.0
2023-04-10 10:00:00,401.85,406.63,400.2,404.41,18779.0,401.85,406.63,400.2,404.41,18779.0
2023-04-10 10:30:00,405.0,407.2,403.85,406.58,14942.0,405.0,407.2,403.85,406.58,14942.0
2023-04-10 11:00:00,406.96,409.23,406.47,408.04,11741.0,406.96,409.23,406.47,408.04,11741.0
2023-04-10 11:30:00,408.0,408.02,404.86,405.51,5895.0,408.0,408.02,404.86,405.51,5895.0
2023-04-10 12:00:00,405.15,406.18,403.31,405.91,4308.0,405.15,406.18,403.31,405.91,4308.0
2023-04-10 12:30:00,406.74,408.94,406.74,408.64,4717.0,406.74,408.94,406.74,408.64,4717.0
2023-04-10 13:00:00,408.11,410.35,408.11,409.88,4390.0,408.11,410.35,408.11,409.88,4390.0
2023-04-10 13:30:00,410.38,410.38,407.99,407.99,3212.0,410.38,410.38,407.99,407.99,3212.0
2023-04-10 14:00:00,408.82,410.55,408.6,409.54,5645.0,408.82,410.55,408.6,409.54,5645.0
2023-04-10 14:30:00,409.83,410.19,408.42,409.79,7125.0,409.83,410.19,408.42,409.79,7125.0
2023-04-10 15:00:00,410.15,410.15,407.52,407.56,12625.0,410.15,410.15,407.52,407.56,12625.0
2023-04-10 15:30:00,407.51,408.21,406.33,407.58,37923.0,407.51,408.21,406.33,407.58,37923.0
2023-04-11 09:30:00,403.5,408.57,403.5,407.9,13513.0,403.5,408.57,403.5,407.9,13513.0
2023-04-11 10:00:00,409.54,412.54,407.69,408.64,12765.0,409.54,412.54,407.69,408.64,12765.0
2023-04-11 10:30:00,409.67,410.2,405.5,405.5,5461.0,409.67,410.2,405.5,405.5,5461.0
2023-04-11 11:00:00,405.61,406.82,403.92,404.82,7858.0,405.61,406.82,403.92,404.82,7858.0
2023-04-11 11:30:00,405.06,405.47,402.67,405.25,12245.0,405.06,405.47,402.67,405.25,12245.0
2023-04-11 12:00:00,405.84,410.02,405.78,409.43,13560.0,405.84,410.02,405.78,409.43,13560.0
2023-04-11 12:30:00,409.55,410.55,408.87,410.37,18281.0,409.55,410.55,408.87,410.37,18281.0
2023-04-11 13:00:00,410.48,411.15,408.92,411.12,6977.0,410.48,411.15,408.92,411.12,6977.0
2023-04-11 13:30:00,411.47,413.23,410.81,413.07,11960.0,411.47,413.23,410.81,413.07,11960.0
2023-04-11 14:00:00,413.26,413.55,410.16,411.34,11829.0,413.26,413.55,410.16,411.34,11829.0
2023-04-11 14:30:00,411.57,411.78,410.41,411.56,9450.0,411.57,411.78,410.41,411.56,9450.0
2023-04-11 15:00:00,411.57,412.49,410.52,412.34,9221.0,411.57,412.49,410.52,412.34,9221.0
2023-04-11 15:30:00,412.42,412.89,408.75,408.85,31924.0,412.42,412.89,408.75,408.85,31924.0
2023-04-12 09:30:00,417.37,422.39,411.22,413.48,41167.0,417.37,422.39,411.22,413.48,41167.0
2023-04-12 10:00:00,413.57,417.97,412.28,417.97,20926.0,413.57,417.97,412.28,417.97,20926.0
2023-04-12 10:30:00,418.45,418.85,413.46,413.61,34694.0,418.45,418.85,413.46,413.61,34694.0
2023-04-12 11:00:00,413.2,416.12,412.32,415.58,14124.0,413.2,416.12,412.32,415.58,14124.0
2023-04-12 11:30:00,415.78,420.51,415.76,420.5,11916.0,415.78,420.51,415.76,420.5,11916.0
2023-04-12 12:00:00,420.23,420.77,418.38,419.0,21026.0,420.23,420.77,418.38,419.0,21026.0
2023-04-12 12:30:00,419.24,419.99,417.83,419.99,12210.0,419.24,419.99,417.83,419.99,12210.0
2023-04-12 13:00:00,420.59,420.73,418.52,418.73,20356.0,420.59,420.73,418.52,418.73,20356.0
2023-04-12 13:30:00,418.98,419.18,416.13,416.29,14718.0,418.98,419.18,416.13,416.29,14718.0
2023-04-12 14:00:00,416.17,418.52,414.96,414.96,14159.0,416.17,418.52,414.96,414.96,14159.0
2023-04-12 14:30:00,414.96,416.44,414.51,416.03,11644.0,414.96,416.44,414.51,416.03,11644.0
2023-04-12 15:00:00,416.02,417.18,414.91,415.6,25896.0,416.02,417.18,414.91,415.6,25896.0
2023-04-12 15:30:00,415.6,416.82,413.64,413.66,63600.0,415.6,416.82,413.64,413.66,63600.0
2023-04-13 09:30:00,417.42,422.31,416.25,417.69,13212.0,417.42,422.31,416.25,417.69,13212.0
2023-04-13 10:00:00,417.8,422.36,416.44,421.57,14104.0,417.8,422.36,416.44,421.57,14104.0
2023-04-13 10:30:00,421.82,423.96,420.95,421.98,19054.0,421.82,423.96,420.95,421.98,19054.0
2023-04-13 11:00:00,422.95,423.78,419.81,421.17,15569.0,422.95,423.78,419.81,421.17,15569.0
2023-04-13 11:30:00,421.0,421.99,419.16,421.64,9990.0,421.0,421.99,419.16,421.64,9990.0
2023-04-13 12:00:00,421.99,424.76,421.87,424.46,15093.0,421.99,424.76,421.87,424.46,15093.0
2023-04-13 12:30:00,424.37,424.89,422.35,422.35,12470.0,424.37,424.89,422.35,422.35,12470.0
2023-04-13 13:00:00,422.36,426.79,421.97,425.41,31465.0,422.36,426.79,421.97,425.41,31465.0
2023-04-13 13:30:00,425.47,425.97,424.29,425.0,10658.0,425.47,425.97,424.29,425.0,10658.0
2023-04-13 14:00:00,425.08,426.26,424.98,424.98,8122.0,425.08,426.26,424.98,424.98,8122.0
2023-04-13 14:30:00,424.96,425.84,423.78,425.33,15084.0,424.96,425.84,423.78,425.33,15084.0
2023-04-13 15:00:00,425.59,425.71,423.61,425.44,15012.0,425.59,425.71,423.61,425.44,15012.0
2023-04-13 15:30:00,425.6,425.6,422.71,423.0,88035.0,425.6,425.6,422.71,423.0,88035.0
2023-04-14 09:30:00,416.8,423.27,416.39,422.04,36405.0,416.8,423.27,416.39,422.04,36405.0
2023-04-14 10:00:00,420.79,422.1,414.62,414.88,22568.0,420.79,422.1,414.62,414.88,22568.0
2023-04-14 10:30:00,415.44,416.0,411.69,413.04,25916.0,415.44,416.0,411.69,413.04,25916.0
2023-04-14 11:00:00,412.76,414.3,411.32,411.9,11340.0,412.76,414.3,411.32,411.9,11340.0
2023-04-14 11:30:00,412.3,413.25,411.03,411.91,10332.0,412.3,413.25,411.03,411.91,10332.0
2023-04-14 12:00:00,411.31,413.27,410.92,413.02,7359.0,411.31,413.27,410.92,413.02,7359.0
2023-04-14 12:30:00,413.05,413.05,409.05,409.96,13127.0,413.05,413.05,409.05,409.96,13127.0
2023-04-14 13:00:00,410.06,411.78,409.96,411.29,9004.0,410.06,411.78,409.96,411.29,9004.0
2023-04-14 13:30:00,410.68,414.32,410.32,414.32,24381.0,410.68,414.32,410.32,414.32,24381.0
2023-04-14 14:00:00,414.5,414.5,412.12,413.78,5731.0,414.5,414.5,412.12,413.78,5731.0
2023-04-14 14:30:00,413.83,414.06,412.86,413.37,11761.0,413.83,414.06,412.86,413.37,11761.0
2023-04-14 15:00:00,413.2,413.2,410.0,412.57,16059.0,413.2,413.2,410.0,412.57,16059.0
2023-04-14 15:30:00,412.75,416.34,412.4,416.27,53189.0,412.75,416.34,412.4,416.27,53189.0
2023-04-17 09:30:00,417.05,424.12,416.45,420.5,32101.0,417.05,424.12,416.45,420.5,32101.0
2023-04-17 10:00:00,420.3,421.86,418.77,419.67,22386.0,420.3,421.86,418.77,419.67,22386.0
2023-04-17 10:30:00,419.67,420.64,417.38,419.88,16871.0,419.67,420.64,417.38,419.88,16871.0
2023-04-17 11:00:00,419.43,420.19,417.4,418.99,13330.0,419.43,420.19,417.4,418.99,13330.0
2023-04-17 11:30:00,418.9,420.38,417.43,419.06,18443.0,418.9,420.38,417.43,419.06,18443.0
2023-04-17 12:00:00,418.96,420.48,417.99,419.21,7286.0,418.96,420.48,417.99,419.21,7286.0
2023-04-17 12:30:00,419.6,420.28,419.2,419.42,6310.0,419.6,420.28,419.2,419.42,6310.0
2023-04-17 13:00:00,419.63,421.18,419.32,420.38,21216.0,419.63,421.18,419.32,420.38,21216.0
2023-04-17 13:30:00,420.01,420.47,417.83,417.84,8438.0,420.01,420.47,417.83,417.84,8438.0
2023-04-17 14:00:00,417.67,418.9,417.48,418.69,5800.0,417.67,418.9,417.48,418.69,5800.0
2023-04-17 14:30:00,418.83,420.08,418.51,420.08,6230.0,418.83,420.08,418.51,420.08,6230.0
2023-04-17 15:00:00,420.09,420.65,418.84,419.19,10700.0,420.09,420.65,418.84,419.19,10700.0
2023-04-17 15:30:00,419.17,419.55,416.83,416.89,71043.0,419.17,419.55,416.83,416.89,71043.0
2023-04-18 09:30:00,421.0,422.78,419.42,419.43,23951.0,421.0,422.78,419.42,419.43,23951.0
2023-04-18 10:00:00,420.08,423.07,418.25,418.57,13148.0,420.08,423.07,418.25,418.57,13148.0
2023-04-18 10:30:00,418.36,419.59,417.5,419.02,11146.0,418.36,419.59,417.5,419.02,11146.0
2023-04-18 11:00:00,418.88,419.01,416.61,418.27,14341.0,418.88,419.01,416.61,418.27,14341.0
2023-04-18 11:30:00,418.51,419.12,416.2,416.27,12203.0,418.51,419.12,416.2,416.27,12203.0
2023-04-18 12:00:00,416.91,417.39,415.46,416.8,16100.0,416.91,417.39,415.46,416.8,16100.0
2023-04-18 12:30:00,417.23,417.24,415.39,416.73,5250.0,417.23,417.24,415.39,416.73,5250.0
2023-04-18 13:00:00,416.7,417.33,416.06,416.56,6885.0,416.7,417.33,416.06,416.56,6885.0
2023-04-18 13:30:00,416.0,417.74,414.88,415.5,20692.0,416.0,417.74,414.88,415.5,20692.0
2023-04-18 14:00:00,415.11,415.28,413.78,414.81,9913.0,415.11,415.28,413.78,414.81,9913.0
2023-04-18 14:30:00,414.67,415.63,412.76,413.11,16542.0,414.67,415.63,412.76,413.11,16542.0
2023-04-18 15:00:00,413.09,415.32,412.82,414.08,10995.0,413.09,415.32,412.82,414.08,10995.0
2023-04-18 15:30:00,413.96,415.34,413.22,414.45,43877.0,413.96,415.34,413.22,414.45,43877.0
2023-04-19 09:30:00,409.85,415.28,409.46,411.72,24902.0,409.85,415.28,409.46,411.72,24902.0
2023-04-19 10:00:00,411.99,415.9,411.86,413.64,20984.0,411.99,415.9,411.86,413.64,20984.0
2023-04-19 10:30:00,413.79,418.13,413.49,417.56,22699.0,413.79,418.13,413.49,417.56,22699.0
2023-04-19 11:00:00,417.91,420.24,416.81,417.61,24631.0,417.91,420.24,416.81,417.61,24631.0
2023-04-19 11:30:00,417.78,421.03,417.78,420.39,8070.0,417.78,421.03,417.78,420.39,8070.0
2023-04-19 12:00:00,420.57,421.64,419.45,421.64,6577.0,420.57,421.64,419.45,421.64,6577.0
2023-04-19 12:30:00,421.79,424.62,421.79,422.65,10247.0,421.79,424.62,421.79,422.65,10247.0
2023-04-19 13:00:00,422.65,423.29,420.57,421.0,18111.0,422.65,423.29,420.57,421.0,18111.0
2023-04-19 13:30:00,420.97,421.23,419.3,420.53,11618.0,420.97,421.23,419.3,420.53,11618.0
2023-04-19 14:00:00,420.53,420.84,419.59,420.84,4774.0,420.53,420.84,419.59,420.84,4774.0
2023-04-19 14:30:00,420.39,420.81,419.91,420.31,4221.0,420.39,420.81,419.91,420.31,4221.0
2023-04-19 15:00:00,420.06,421.04,419.5,420.15,6899.0,420.06,421.04,419.5,420.15,6899.0
2023-04-19 15:30:00,420.24,420.64,418.21,419.26,22848.0,420.24,420.64,418.21,419.26,22848.0
2023-04-20 09:30:00,415.62,418.01,414.59,417.89,11541.0,415.62,418.01,414.59,417.89,11541.0
2023-04-20 10:00:00,419.36,422.49,418.91,421.5,14250.0,419.36,422.49,418.91,421.5,14250.0
2023-04-20 10:30:00,421.62,422.49,418.9,419.39,6398.0,421.62,422.49,418.9,419.39,6398.0
2023-04-20 11:00:00,419.6,420.75,418.54,418.8,8264.0,419.6,420.75,418.54,418.8,8264.0
2023-04-20 11:30:00,418.74,421.26,418.36,421.15,4212.0,418.74,421.26,418.36,421.15,4212.0
2023-04-20 12:00:00,421.26,422.15,420.41,421.33,5661.0,421.26,422.15,420.41,421.33,5661.0
2023-04-20 12:30:00,421.15,422.02,421.01,422.02,2340.0,421.15,422.02,421.01,422.02,2340.0
2023-04-20 13:00:00,422.18,422.4,420.99,421.6,13241.0,422.18,422.4,420.99,421.6,13241.0
2023-04-20 13:30:00,421.74,422.1,420.04,420.7,8593.0,421.74,422.1,420.04,420.7,8593.0
2023-04-20 14:00:00,420.22,420.44,416.82,417.09,2600.0,420.22,420.44,416.82,417.09,2600.0
2023-04-20 14:30:00,416.88,418.77,416.52,418.31,6285.0,416.88,418.77,416.52,418.31,6285.0
2023-04-20 15:00:00,418.13,418.58,416.01,416.11,6241.0,418.13,418.58,416.01,416.11,6241.0
2023-04-20 15:30:00,416.25,418.45,416.15,416.96,38620.0,416.25,418.45,416.15,416.96,38620.0
2023-04-21 09:30:00,418.49,421.24,416.92,418.04,42286.0,418.49,421.24,416.92,418.04,42286.0
2023-04-21 10:00:00,417.42,422.0,416.02,420.42,15043.0,417.42,422.0,416.02,420.42,15043.0
2023-04-21 10:30:00,420.96,423.93,420.17,422.2,30809.0,420.96,423.93,420.17,422.2,30809.0
2023-04-21 11:00:00,422.36,423.46,420.93,421.3,13378.0,422.36,423.46,420.93,421.3,13378.0
2023-04-21 11:30:00,422.29,424.43,421.35,422.14,10060.0,422.29,424.43,421.35,422.14,10060.0
2023-04-21 12:00:00,422.41,423.16,420.85,421.05,11653.0,422.41,423.16,420.85,421.05,11653.0
2023-04-21 12:30:00,421.09,421.8,420.48,421.27,4747.0,421.09,421.8,420.48,421.27,4747.0
2023-04-21 13:00:00,421.23,421.48,419.89,420.79,4076.0,421.23,421.48,419.89,420.79,4076.0
2023-04-21 13:30:00,421.18,422.92,420.93,421.5,16374.0,421.18,422.92,420.93,421.5,16374.0
2023-04-21 14:00:00,421.76,424.1,421.5,423.44,11388.0,421.76,424.1,421.5,423.44,11388.0
2023-04-21 14:30:00,423.34,424.04,422.75,424.02,43802.0,423.34,424.04,422.75,424.02,43802.0
2023-04-21 15:00:00,424.13,424.22,422.75,422.94,17930.0,424.13,424.22,422.75,422.94,17930.0
2023-04-21 15:30:00,422.89,424.27,422.55,424.07,50518.0,422.89,424.27,422.55,424.07,50518.0
2023-04-24 09:30:00,424.33,427.45,421.36,421.98,33362.0,424.33,427.45,421.36,421.98,33362.0
2023-04-24 10:00:00,422.75,423.46,419.54,420.3,21131.0,422.75,423.46,419.54,420.3,21131.0
2023-04-24 10:30:00,421.24,421.58,414.61,414.89,40839.0,421.24,421.58,414.61,414.89,40839.0
2023-04-24 11:00:00,414.81,415.64,410.82,411.14,15384.0,414.81,415.64,410.82,411.14,15384.0
2023-04-24 11:30:00,411.19,412.36,408.05,410.17,18910.0,411.19,412.36,408.05,410.17,18910.0
2023-04-24 12:00:00,410.26,411.01,408.36,410.79,9695.0,410.26,411.01,408.36,410.79,9695.0
2023-04-24 12:30:00,410.62,412.27,410.61,411.7,8504.0,410.62,412.27,410.61,411.7,8504.0
2023-04-24 13:00:00,411.46,413.0,411.24,412.06,5318.0,411.46,413.0,411.24,412.06,5318.0
2023-04-24 13:30:00,412.08,414.31,412.0,414.31,4951.0,412.08,414.31,412.0,414.31,4951.0
2023-04-24 14:00:00,414.21,414.62,413.38,413.48,7819.0,414.21,414.62,413.38,413.48,7819.0
2023-04-24 14:30:00,413.5,413.9,412.09,413.8,9977.0,413.5,413.9,412.09,413.8,9977.0
2023-04-24 15:00:00,413.83,415.14,413.62,414.73,8796.0,413.83,415.14,413.62,414.73,8796.0
2023-04-24 15:30:00,414.69,414.72,411.92,412.93,56649.0,414.69,414.72,411.92,412.93,56649.0
2023-04-25 09:30:00,408.55,408.55,402.76,403.09,27146.0,408.55,408.55,402.76,403.09,27146.0
2023-04-25 10:00:00,403.1,404.22,400.8,401.35,14783.0,403.1,404.22,400.8,401.35,14783.0
2023-04-25 10:30:00,401.3,405.29,400.89,403.86,10249.0,401.3,405.29,400.89,403.86,10249.0
2023-04-25 11:00:00,403.81,404.17,402.66,403.37,4520.0,403.81,404.17,402.66,403.37,4520.0
2023-04-25 11:30:00,403.13,403.13,400.51,401.33,14965.0,403.13,403.13,400.51,401.33,14965.0
2023-04-25 12:00:00,401.17,402.6,401.17,401.9,11293.0,401.17,402.6,401.17,401.9,11293.0
2023-04-25 12:30:00,401.91,401.91,399.48,400.79,24274.0,401.91,401.91,399.48,400.79,24274.0
2023-04-25 13:00:00,401.54,403.52,400.87,401.73,11937.0,401.54,403.52,400.87,401.73,11937.0
2023-04-25 13:30:00,401.53,402.78,401.34,402.78,20247.0,401.53,402.78,401.34,402.78,20247.0
2023-04-25 14:00:00,402.74,403.2,401.36,401.89,9864.0,402.74,403.2,401.36,401.89,9864.0
2023-04-25 14:30:00,401.69,403.26,401.66,402.39,11412.0,401.69,403.26,401.66,402.39,11412.0
2023-04-25 15:00:00,402.41,404.61,402.3,404.2,18003.0,402.41,404.61,402.3,404.2,18003.0
2023-04-25 15:30:00,404.26,404.63,401.05,401.66,72165.0,404.26,404.63,401.05,401.66,72165.0
2023-04-26 09:30:00,410.0,416.96,408.73,416.96,25167.0,410.0,416.96,408.73,416.96,25167.0
2023-04-26 10:00:00,416.05,418.41,414.64,416.95,51698.0,416.05,418.41,414.64,416.95,51698.0
2023-04-26 10:30:00,417.0,419.18,416.81,418.17,17072.0,417.0,419.18,416.81,418.17,17072.0
2023-04-26 11:00:00,418.36,422.08,418.36,420.18,23169.0,418.36,422.08,418.36,420.18,23169.0
2023-04-26 11:30:00,420.19,422.08,419.02,421.28,30723.0,420.19,422.08,419.02,421.28,30723.0
2023-04-26 12:00:00,421.13,423.26,421.13,422.15,12694.0,421.13,423.26,421.13,422.15,12694.0
2023-04-26 12:30:00,421.86,422.92,421.33,422.43,11236.0,421.86,422.92,421.33,422.43,11236.0
2023-04-26 13:00:00,422.57,423.58,422.05,422.25,14754.0,422.57,423.58,422.05,422.25,14754.0
2023-04-26 13:30:00,422.57,422.64,421.05,421.85,9568.0,422.57,422.64,421.05,421.85,9568.0
2023-04-26 14:00:00,422.2,422.24,420.39,421.37,9208.0,422.2,422.24,420.39,421.37,9208.0
2023-04-26 14:30:00,421.37,421.37,418.42,418.77,10177.0,421.37,421.37,418.42,418.77,10177.0
2023-04-26 15:00:00,418.62,418.68,416.23,417.55,22697.0,418.62,418.68,416.23,417.55,22697.0
2023-04-26 15:30:00,417.61,417.9,414.6,415.64,45290.0,417.61,417.9,414.6,415.64,45290.0
2023-04-27 09:30:00,422.4,422.4,417.35,418.81,14570.0,422.4,422.4,417.35,418.81,14570.0
2023-04-27 10:00:00,418.29,419.56,416.4,417.47,9149.0,418.29,419.56,416.4,417.47,9149.0
2023-04-27 10:30:00,417.41,418.78,415.0,415.55,12512.0,417.41,418.78,415.0,415.55,12512.0
2023-04-27 11:00:00,415.67,418.23,413.94,417.91,11088.0,415.67,418.23,413.94,417.91,11088.0
2023-04-27 11:30:00,418.64,420.27,417.8,418.98,8189.0,418.64,420.27,417.8,418.98,8189.0
2023-04-27 12:00:00,419.22,421.57,419.22,421.57,6586.0,419.22,421.57,419.22,421.57,6586.0
2023-04-27 12:30:00,421.79,424.4,421.54,423.8,8701.0,421.79,424.4,421.54,423.8,8701.0
2023-04-27 13:00:00,423.75,424.88,422.85,424.69,4719.0,423.75,424.88,422.85,424.69,4719.0
2023-04-27 13:30:00,424.9,425.46,424.17,425.08,7950.0,424.9,425.46,424.17,425.08,7950.0
2023-04-27 14:00:00,425.36,426.44,423.86,424.51,7468.0,425.36,426.44,423.86,424.51,7468.0
2023-04-27 14:30:00,424.34,426.3,424.33,426.3,14592.0,424.34,426.3,424.33,426.3,14592.0
2023-04-27 15:00:00,426.07,427.13,424.89,427.13,18734.0,426.07,427.13,424.89,427.13,18734.0
2023-04-27 15:30:00,426.99,429.52,426.67,429.52,97351.0,426.99,429.52,426.67,429.52,97351.0
2023-04-28 09:30:00,423.24,424.35,413.0,419.94,53597.0,423.24,424.35,413.0,419.94,53597.0
2023-04-28 10:00:00,419.5,425.65,418.49,424.43,45147.0,419.5,425.65,418.49,424.43,45147.0
2023-04-28 10:30:00,423.74,423.74,416.56,416.69,24200.0,423.74,423.74,416.56,416.69,24200.0
2023-04-28 11:00:00,416.83,417.42,414.77,416.15,29268.0,416.83,417.42,414.77,416.15,29268.0
2023-04-28 11:30:00,416.17,417.73,415.92,415.96,17192.0,416.17,417.73,415.92,415.96,17192.0
2023-04-28 12:00:00,416.56,418.16,416.5,417.98,14768.0,416.56,418.16,416.5,417.98,14768.0
2023-04-28 12:30:00,418.18,421.38,417.98,421.33,7068.0,418.18,421.38,417.98,421.33,7068.0
2023-04-28 13:00:00,421.44,421.75,420.0,420.38,8215.0,421.44,421.75,420.0,420.38,8215.0
2023-04-28 13:30:00,420.62,422.35,420.06,422.35,8656.0,420.62,422.35,420.06,422.35,8656.0
2023-04-28 14:00:00,422.96,422.96,419.69,419.94,13962.0,422.96,422.96,419.69,419.94,13962.0
2023-04-28 14:30:00,419.79,422.52,419.7,421.25,15081.0,419.79,422.52,419.7,421.25,15081.0
2023-04-28 15:00:00,421.54,422.37,419.59,419.93,11405.0,421.54,422.37,419.59,419.93,11405.0
2023-04-28 15:30:00,420.14,421.57,419.87,420.34,50985.0,420.14,421.57,419.87,420.34,50985.0
2023-05-01 09:30:00,422.88,428.75,419.52,424.68,30516.0,422.88,428.75,419.52,424.68,30516.0
2023-05-01 10:00:00,423.61,425.72,422.13,423.44,21540.0,423.61,425.72,422.13,423.44,21540.0
2023-05-01 10:30:00,423.98,427.44,423.35,427.02,22935.0,423.98,427.44,423.35,427.02,22935.0
2023-05-01 11:00:00,427.08,427.64,421.32,422.14,26197.0,427.08,427.64,421.32,422.14,26197.0
2023-05-01 11:30:00,421.64,423.37,420.64,423.35,19789.0,421.64,423.37,420.64,423.35,19789.0
2023-05-01 12:00:00,423.36,424.24,422.74,423.64,17484.0,423.36,424.24,422.74,423.64,17484.0
2023-05-01 12:30:00,423.9,427.17,423.71,426.35,15663.0,423.9,427.17,423.71,426.35,15663.0
2023-05-01 13:00:00,426.15,427.36,425.29,425.62,17511.0,426.15,427.36,425.29,425.62,17511.0
2023-05-01 13:30:00,425.53,426.24,423.35,423.74,10787.0,425.53,426.24,423.35,423.74,10787.0
2023-05-01 14:00:00,423.28,424.68,422.4,423.62,28803.0,423.28,424.68,422.4,423.62,28803.0
2023-05-01 14:30:00,423.86,424.66,422.77,423.24,17692.0,423.86,424.66,422.77,423.24,17692.0
2023-05-01 15:00:00,423.07,423.07,420.73,421.09,34257.0,423.07,423.07,420.73,421.09,34257.0
2023-05-01 15:30:00,421.05,422.11,419.42,420.45,102524.0,421.05,422.11,419.42,420.45,102524.0
2023-05-02 09:30:00,420.98,423.26,418.43,421.26,58425.0,420.98,423.26,418.43,421.26,58425.0
2023-05-02 10:00:00,421.96,422.29,415.49,416.23,66351.0,421.96,422.29,415.49,416.23,66351.0
2023-05-02 10:30:00,416.0,416.27,409.17,410.15,119157.0,416.0,416.27,409.17,410.15,119157.0
2023-05-02 11:00:00,410.15,416.76,409.99,415.2,37023.0,410.15,416.76,409.99,415.2,37023.0
2023-05-02 11:30:00,415.19,418.32,413.81,416.29,24311.0,415.19,418.32,413.81,416.29,24311.0
2023-05-02 12:00:00,416.42,419.09,416.09,417.28,18586.0,416.42,419.09,416.09,417.28,18586.0
2023-05-02 12:30:00,417.74,418.95,417.7,417.85,15400.0,417.74,418.95,417.7,417.85,15400.0
2023-05-02 13:00:00,417.77,418.09,416.06,417.41,13113.0,417.77,418.09,416.06,417.41,13113.0
2023-05-02 13:30:00,417.6,419.71,417.01,419.48,17868.0,417.6,419.71,417.01,419.48,17868.0
2023-05-02 14:00:00,419.69,419.69,415.76,416.33,14617.0,419.69,419.69,415.76,416.33,14617.0
2023-05-02 14:30:00,416.29,416.94,415.09,415.45,24907.0,416.29,416.94,415.09,415.45,24907.0
2023-05-02 15:00:00,415.44,415.74,414.06,415.33,24529.0,415.44,415.74,414.06,415.33,24529.0
2023-05-02 15:30:00,415.33,415.67,413.98,414.39,69528.0,415.33,415.67,413.98,414.39,69528.0
2023-05-03 09:30:00,414.0,417.96,408.58,414.48,44700.0,414.0,417.96,408.58,414.48,44700.0
2023-05-03 10:00:00,414.0,414.3,410.47,411.62,37270.0,414.0,414.3,410.47,411.62,37270.0
2023-05-03 10:30:00,411.49,418.84,411.49,416.77,19037.0,411.49,418.84,411.49,416.77,19037.0
2023-05-03 11:00:00,416.77,422.27,416.74,421.1,30439.0,416.77,422.27,416.74,421.1,30439.0
2023-05-03 11:30:00,421.38,423.76,420.31,422.09,21600.0,421.38,423.76,420.31,422.09,21600.0
2023-05-03 12:00:00,422.03,422.71,417.99,419.49,15200.0,422.03,422.71,417.99,419.49,15200.0
2023-05-03 12:30:00,419.55,419.71,417.88,418.91,14083.0,419.55,419.71,417.88,418.91,14083.0
2023-05-03 13:00:00,418.84,420.92,417.01,417.66,23379.0,418.84,420.92,417.01,417.66,23379.0
2023-05-03 13:30:00,417.63,418.83,416.25,418.83,26726.0,417.63,418.83,416.25,418.83,26726.0
2023-05-03 14:00:00,418.52,423.89,417.23,422.94,22720.0,418.52,423.89,417.23,422.94,22720.0
2023-05-03 14:30:00,423.49,425.95,419.21,424.02,33337.0,423.49,425.95,419.21,424.02,33337.0
2023-05-03 15:00:00,423.58,424.52,416.46,417.74,51845.0,423.58,424.52,416.46,417.74,51845.0
2023-05-03 15:30:00,417.61,420.26,415.81,417.99,186117.0,417.61,420.26,415.81,417.99,186117.0
2023-05-04 09:30:00,451.63,460.0,441.12,456.98,232852.0,451.63,460.0,441.12,456.98,232852.0
2023-05-04 10:00:00,456.09,459.49,452.68,453.99,141801.0,456.09,459.49,452.68,453.99,141801.0
2023-05-04 10:30:00,453.39,468.88,453.38,456.1,180367.0,453.39,468.88,453.38,456.1,180367.0
2023-05-04 11:00:00,455.11,457.11,450.47,453.66,85734.0,455.11,457.11,450.47,453.66,85734.0
2023-05-04 11:30:00,454.56,455.4,445.86,448.04,40162.0,454.56,455.4,445.86,448.04,40162.0
2023-05-04 12:00:00,448.41,450.15,446.75,447.51,43089.0,448.41,450.15,446.75,447.51,43089.0
2023-05-04 12:30:00,448.65,450.0,443.71,449.58,52663.0,448.65,450.0,443.71,449.58,52663.0
2023-05-04 13:00:00,449.67,449.67,444.22,445.66,44099.0,449.67,449.67,444.22,445.66,44099.0
2023-05-04 13:30:00,445.31,447.43,441.1,445.45,41753.0,445.31,447.43,441.1,445.45,41753.0
2023-05-04 14:00:00,445.5,446.85,443.3,443.54,37468.0,445.5,446.85,443.3,443.54,37468.0
2023-05-04 14:30:00,443.54,444.89,435.63,435.67,44263.0,443.54,444.89,435.63,435.67,44263.0
2023-05-04 15:00:00,435.63,443.38,435.45,443.14,58217.0,435.63,443.38,435.45,443.14,58217.0
2023-05-04 15:30:00,442.94,450.1,442.94,448.54,208185.0,442.94,450.1,442.94,448.54,208185.0
2023-05-05 09:30:00,453.5,455.2,448.17,451.55,43733.0,453.5,455.2,448.17,451.55,43733.0
2023-05-05 10:00:00,450.31,453.17,445.82,453.04,43779.0,450.31,453.17,445.82,453.04,43779.0
2023-05-05 10:30:00,453.3,456.5,448.58,448.58,42010.0,453.3,456.5,448.58,448.58,42010.0
2023-05-05 11:00:00,448.59,452.73,447.8,449.73,18711.0,448.59,452.73,447.8,449.73,18711.0
2023-05-05 11:30:00,449.38,449.71,446.58,446.9,12801.0,449.38,449.71,446.58,446.9,12801.0
2023-05-05 12:00:00,447.18,448.73,444.46,444.85,16001.0,447.18,448.73,444.46,444.85,16001.0
2023-05-05 12:30:00,444.68,445.95,440.57,442.32,23539.0,444.68,445.95,440.57,442.32,23539.0
2023-05-05 13:00:00,442.57,446.4,442.4,446.4,31854.0,442.57,446.4,442.4,446.4,31854.0
2023-05-05 13:30:00,446.36,447.24,443.84,444.44,11903.0,446.36,447.24,443.84,444.44,11903.0
2023-05-05 14:00:00,444.37,444.52,441.19,442.31,16888.0,444.37,444.52,441.19,442.31,16888.0
2023-05-05 14:30:00,442.31,443.46,441.98,443.1,16964.0,442.31,443.46,441.98,443.1,16964.0
2023-05-05 15:00:00,443.27,445.24,442.28,445.03,20014.0,443.27,445.24,442.28,445.03,20014.0
2023-05-05 15:30:00,444.86,445.81,442.7,444.43,117409.0,444.86,445.81,442.7,444.43,117409.0
2023-05-08 09:30:00,442.63,446.78,440.01,442.98,27945.0,442.63,446.78,440.01,442.98,27945.0
2023-05-08 10:00:00,442.42,443.87,438.02,439.64,37131.0,442.42,443.87,438.02,439.64,37131.0
2023-05-08 10:30:00,439.99,444.26,439.06,442.54,20907.0,439.99,444.26,439.06,442.54,20907.0
2023-05-08 11:00:00,442.06,442.06,438.59,438.89,17279.0,442.06,442.06,438.59,438.89,17279.0
2023-05-08 11:30:00,438.0,440.82,436.54,440.82,25331.0,438.0,440.82,436.54,440.82,25331.0
2023-05-08 12:00:00,440.78,443.3,440.51,442.0,12471.0,440.78,443.3,440.51,442.0,12471.0
2023-05-08 12:30:00,442.21,443.98,441.54,442.81,5302.0,442.21,443.98,441.54,442.81,5302.0
2023-05-08 13:00:00,442.97,443.67,441.6,442.48,9010.0,442.97,443.67,441.6,442.48,9010.0
2023-05-08 13:30:00,442.85,443.77,441.92,442.67,8994.0,442.85,443.77,441.92,442.67,8994.0
2023-05-08 14:00:00,442.37,442.37,439.66,441.55,11398.0,442.37,442.37,439.66,441.55,11398.0
2023-05-08 14:30:00,441.12,443.64,441.12,443.61,11417.0,441.12,443.64,441.12,443.61,11417.0
2023-05-08 15:00:00,443.96,443.96,440.94,441.21,12347.0,443.96,443.96,440.94,441.21,12347.0
2023-05-08 15:30:00,441.13,444.9,440.35,444.89,87827.0,441.13,444.9,440.35,444.89,87827.0
2023-05-09 09:30:00,441.6,448.75,441.37,448.14,29631.0,441.6,448.75,441.37,448.14,29631.0
2023-05-09 10:00:00,447.84,449.38,444.03,446.51,14596.0,447.84,449.38,444.03,446.51,14596.0
2023-05-09 10:30:00,446.48,448.78,446.41,447.03,8997.0,446.48,448.78,446.41,447.03,8997.0
2023-05-09 11:00:00,446.66,447.13,445.04,445.04,10714.0,446.66,447.13,445.04,445.04,10714.0
2023-05-09 11:30:00,444.95,447.16,444.93,446.46,14753.0,444.95,447.16,444.93,446.46,14753.0
2023-05-09 12:00:00,446.25,446.39,444.61,445.51,8396.0,446.25,446.39,444.61,445.51,8396.0
2023-05-09 12:30:00,445.56,447.8,445.27,447.8,8927.0,445.56,447.8,445.27,447.8,8927.0
2023-05-09 13:00:00,447.8,449.45,447.8,448.06,8565.0,447.8,449.45,447.8,448.06,8565.0
2023-05-09 13:30:00,448.64,449.77,447.28,449.77,8529.0,448.64,449.77,447.28,449.77,8529.0
2023-05-09 14:00:00,449.5,449.51,447.6,447.99,7079.0,449.5,449.51,447.6,447.99,7079.0
2023-05-09 14:30:00,448.55,448.73,446.99,447.89,6610.0,448.55,448.73,446.99,447.89,6610.0
2023-05-09 15:00:00,447.8,447.96,445.27,445.61,8306.0,447.8,447.96,445.27,445.61,8306.0
2023-05-09 15:30:00,445.75,447.79,445.18,447.77,65660.0,445.75,447.79,445.18,447.77,65660.0
2023-05-10 09:30:00,453.93,464.07,453.74,458.3,39326.0,453.93,464.07,453.74,458.3,39326.0
2023-05-10 10:00:00,459.5,462.99,458.19,460.43,20609.0,459.5,462.99,458.19,460.43,20609.0
2023-05-10 10:30:00,460.82,461.53,454.75,456.37,20498.0,460.82,461.53,454.75,456.37,20498.0
2023-05-10 11:00:00,456.36,462.47,456.36,462.47,23457.0,456.36,462.47,456.36,462.47,23457.0
2023-05-10 11:30:00,462.2,462.2,457.77,458.49,11050.0,462.2,462.2,457.77,458.49,11050.0
2023-05-10 12:00:00,458.19,459.89,456.75,458.59,11477.0,458.19,459.89,456.75,458.59,11477.0
2023-05-10 12:30:00,459.49,462.24,459.1,460.6,12513.0,459.49,462.24,459.1,460.6,12513.0
2023-05-10 13:00:00,460.5,461.28,457.81,457.84,9618.0,460.5,461.28,457.81,457.84,9618.0
2023-05-10 13:30:00,457.8,460.1,457.8,459.77,9653.0,457.8,460.1,457.8,459.77,9653.0
2023-05-10 14:00:00,459.9,460.4,458.29,458.64,8773.0,459.9,460.4,458.29,458.64,8773.0
2023-05-10 14:30:00,458.6,461.55,458.6,460.31,16124.0,458.6,461.55,458.6,460.31,16124.0
2023-05-10 15:00:00,460.01,461.07,459.68,460.81,10657.0,460.01,461.07,459.68,460.81,10657.0
2023-05-10 15:30:00,460.73,461.09,456.89,459.69,51473.0,460.73,461.09,456.89,459.69,51473.0
2023-05-11 09:30:00,461.14,463.01,457.96,460.52,52886.0,461.14,463.01,457.96,460.52,52886.0
2023-05-11 10:00:00,460.14,461.82,458.36,459.66,12763.0,460.14,461.82,458.36,459.66,12763.0
2023-05-11 10:30:00,460.18,460.98,456.42,459.99,43863.0,460.18,460.98,456.42,459.99,43863.0
2023-05-11 11:00:00,459.95,460.0,457.78,459.52,9651.0,459.95,460.0,457.78,459.52,9651.0
2023-05-11 11:30:00,459.67,461.55,459.36,461.42,16275.0,459.67,461.55,459.36,461.42,16275.0
2023-05-11 12:00:00,461.16,462.37,460.38,460.91,17942.0,461.16,462.37,460.38,460.91,17942.0
2023-05-11 12:30:00,461.23,464.0,460.88,461.82,10396.0,461.23,464.0,460.88,461.82,10396.0
2023-05-11 13:00:00,462.33,462.8,460.37,461.25,9560.0,462.33,462.8,460.37,461.25,9560.0
2023-05-11 13:30:00,461.27,461.27,458.95,460.87,9029.0,461.27,461.27,458.95,460.87,9029.0
2023-05-11 14:00:00,461.12,462.26,460.41,461.56,7575.0,461.12,462.26,460.41,461.56,7575.0
2023-05-11 14:30:00,461.55,462.07,460.58,461.07,5807.0,461.55,462.07,460.58,461.07,5807.0
2023-05-11 15:00:00,461.32,463.0,461.3,462.81,10257.0,461.32,463.0,461.3,462.81,10257.0
2023-05-11 15:30:00,462.76,462.86,460.63,461.47,58100.0,462.76,462.86,460.63,461.47,58100.0
2023-05-12 09:30:00,458.64,466.08,458.2,464.82,38612.0,458.64,466.08,458.2,464.82,38612.0
2023-05-12 10:00:00,463.31,465.8,463.31,463.41,23252.0,463.31,465.8,463.31,463.41,23252.0
2023-05-12 10:30:00,462.86,463.77,461.1,462.15,15559.0,462.86,463.77,461.1,462.15,15559.0
2023-05-12 11:00:00,462.32,464.53,461.45,463.0,9276.0,462.32,464.53,461.45,463.0,9276.0
2023-05-12 11:30:00,462.77,464.36,461.55,464.36,8867.0,462.77,464.36,461.55,464.36,8867.0
2023-05-12 12:00:00,463.72,464.43,462.73,464.43,17132.0,463.72,464.43,462.73,464.43,17132.0
2023-05-12 12:30:00,464.26,464.26,458.33,458.35,9731.0,464.26,464.26,458.33,458.35,9731.0
2023-05-12 13:00:00,458.55,462.56,458.48,461.65,13523.0,458.55,462.56,458.48,461.65,13523.0
2023-05-12 13:30:00,462.24,463.71,461.96,462.9,7142.0,462.24,463.71,461.96,462.9,7142.0
2023-05-12 14:00:00,462.77,464.21,462.17,463.89,10029.0,462.77,464.21,462.17,463.89,10029.0
2023-05-12 14:30:00,463.49,463.49,461.18,462.22,13672.0,463.49,463.49,461.18,462.22,13672.0
2023-05-12 15:00:00,461.78,462.05,459.84,460.7,15768.0,461.78,462.05,459.84,460.7,15768.0
2023-05-12 15:30:00,460.78,463.72,460.78,462.22,60224.0,460.78,463.72,460.78,462.22,60224.0
2023-05-15 09:30:00,461.43,466.56,460.01,466.26,29599.0,461.43,466.56,460.01,466.26,29599.0
2023-05-15 10:00:00,466.31,466.68,463.56,465.18,11365.0,466.31,466.68,463.56,465.18,11365.0
2023-05-15 10:30:00,465.05,468.45,464.79,465.08,8766.0,465.05,468.45,464.79,465.08,8766.0
2023-05-15 11:00:00,465.02,467.7,465.02,467.3,20594.0,465.02,467.7,465.02,467.3,20594.0
2023-05-15 11:30:00,466.99,470.67,466.99,470.34,13971.0,466.99,470.67,466.99,470.34,13971.0
2023-05-15 12:00:00,470.45,470.47,468.04,469.02,4940.0,470.45,470.47,468.04,469.02,4940.0
2023-05-15 12:30:00,469.02,470.48,468.09,470.48,6293.0,469.02,470.48,468.09,470.48,6293.0
2023-05-15 13:00:00,470.39,473.02,470.19,472.73,11365.0,470.39,473.02,470.19,472.73,11365.0
2023-05-15 13:30:00,472.88,473.09,471.73,472.36,17840.0,472.88,473.09,471.73,472.36,17840.0
2023-05-15 14:00:00,472.39,473.31,471.73,472.72,14374.0,472.39,473.31,471.73,472.72,14374.0
2023-05-15 14:30:00,471.98,472.78,471.85,472.27,14004.0,471.98,472.78,471.85,472.27,14004.0
2023-05-15 15:00:00,472.25,473.28,471.97,472.3,18020.0,472.25,473.28,471.97,472.3,18020.0
2023-05-15 15:30:00,472.21,472.31,470.84,471.26,87257.0,472.21,472.31,470.84,471.26,87257.0
2023-05-16 09:30:00,470.0,471.86,465.33,471.17,36076.0,470.0,471.86,465.33,471.17,36076.0
2023-05-16 10:00:00,470.93,471.42,468.3,471.42,21878.0,470.93,471.42,468.3,471.42,21878.0
2023-05-16 10:30:00,471.19,471.35,468.63,470.36,18641.0,471.19,471.35,468.63,470.36,18641.0
2023-05-16 11:00:00,470.35,470.44,468.7,469.56,8505.0,470.35,470.44,468.7,469.56,8505.0
2023-05-16 11:30:00,469.2,469.47,467.42,468.9,19241.0,469.2,469.47,467.42,468.9,19241.0
2023-05-16 12:00:00,468.84,468.84,467.4,468.75,8563.0,468.84,468.84,467.4,468.75,8563.0
2023-05-16 12:30:00,469.14,470.27,468.7,470.27,7480.0,469.14,470.27,468.7,470.27,7480.0
2023-05-16 13:00:00,470.71,471.41,469.36,469.52,9363.0,470.71,471.41,469.36,469.52,9363.0
2023-05-16 13:30:00,469.53,471.71,469.49,471.2,8411.0,469.53,471.71,469.49,471.2,8411.0
2023-05-16 14:00:00,471.19,471.6,470.34,471.19,5207.0,471.19,471.6,470.34,471.19,5207.0
2023-05-16 14:30:00,471.72,472.82,471.08,472.5,6440.0,471.72,472.82,471.08,472.5,6440.0
2023-05-16 15:00:00,472.52,474.16,471.73,473.95,17496.0,472.52,474.16,471.73,473.95,17496.0
2023-05-16 15:30:00,473.92,474.53,473.12,474.52,72032.0,473.92,474.53,473.12,474.52,72032.0
2023-05-17 09:30:00,476.71,480.77,476.71,477.43,14779.0,476.71,480.77,476.71,477.43,14779.0
2023-05-17 10:00:00,477.72,480.61,476.45,480.04,28945.0,477.72,480.61,476.45,480.04,28945.0
2023-05-17 10:30:00,480.31,483.13,480.23,481.31,32606.0,480.31,483.13,480.23,481.31,32606.0
2023-05-17 11:00:00,481.42,482.53,477.7,478.71,17969.0,481.42,482.53,477.7,478.71,17969.0
2023-05-17 11:30:00,478.7,481.24,478.37,479.28,35016.0,478.7,481.24,478.37,479.28,35016.0
2023-05-17 12:00:00,479.36,481.63,478.7,481.62,5698.0,479.36,481.63,478.7,481.62,5698.0
2023-05-17 12:30:00,481.64,482.34,481.0,481.03,10715.0,481.64,482.34,481.0,481.03,10715.0
2023-05-17 13:00:00,481.03,485.39,481.03,484.6,87073.0,481.03,485.39,481.03,484.6,87073.0
2023-05-17 13:30:00,484.89,486.21,484.22,485.67,24490.0,484.89,486.21,484.22,485.67,24490.0
2023-05-17 14:00:00,485.22,487.52,485.18,487.19,19474.0,485.22,487.52,485.18,487.19,19474.0
2023-05-17 14:30:00,487.41,487.74,485.09,485.16,25827.0,487.41,487.74,485.09,485.16,25827.0
2023-05-17 15:00:00,485.14,486.15,484.49,485.29,12544.0,485.14,486.15,484.49,485.29,12544.0
2023-05-17 15:30:00,485.3,486.07,483.36,485.35,84411.0,485.3,486.07,483.36,485.35,84411.0
2023-05-18 09:30:00,487.45,488.73,483.0,483.0,62724.0,487.45,488.73,483.0,483.0,62724.0
2023-05-18 10:00:00,483.33,486.47,480.36,484.93,50921.0,483.33,486.47,480.36,484.93,50921.0
2023-05-18 10:30:00,485.31,485.47,481.21,482.48,84496.0,485.31,485.47,481.21,482.48,84496.0
2023-05-18 11:00:00,482.49,483.56,481.07,481.83,78425.0,482.49,483.56,481.07,481.83,78425.0
2023-05-18 11:30:00,481.83,482.21,480.34,481.43,27670.0,481.83,482.21,480.34,481.43,27670.0
2023-05-18 12:00:00,481.42,482.76,478.76,479.52,23456.0,481.42,482.76,478.76,479.52,23456.0
2023-05-18 12:30:00,479.7,479.95,478.31,478.63,8513.0,479.7,479.95,478.31,478.63,8513.0
2023-05-18 13:00:00,478.58,480.21,477.86,479.02,19873.0,478.58,480.21,477.86,479.02,19873.0
2023-05-18 13:30:00,478.86,482.18,478.66,479.4,20730.0,478.86,482.18,478.66,479.4,20730.0
2023-05-18 14:00:00,478.89,482.28,478.68,482.15,29772.0,478.89,482.28,478.68,482.15,29772.0
2023-05-18 14:30:00,482.22,484.78,481.41,484.2,18325.0,482.22,484.78,481.41,484.2,18325.0
2023-05-18 15:00:00,484.16,484.16,482.2,482.91,52067.0,484.16,484.16,482.2,482.91,52067.0
2023-05-18 15:30:00,482.91,484.66,482.39,482.72,123997.0,482.91,484.66,482.39,482.72,123997.0
2023-05-19 09:30:00,480.6,485.5,477.6,484.29,166050.0,480.6,485.5,477.6,484.29,166050.0
2023-05-19 10:00:00,484.25,484.69,479.77,483.34,24522.0,484.25,484.69,479.77,483.34,24522.0
2023-05-19 10:30:00,483.66,483.68,480.28,483.68,6170.0,483.66,483.68,480.28,483.68,6170.0
2023-05-19 11:00:00,483.75,484.46,481.25,481.88,18905.0,483.75,484.46,481.25,481.88,18905.0
2023-05-19 11:30:00,481.5,483.58,479.91,482.51,10993.0,481.5,483.58,479.91,482.51,10993.0
2023-05-19 12:00:00,483.55,483.55,481.07,481.56,10507.0,483.55,483.55,481.07,481.56,10507.0
2023-05-19 12:30:00,480.96,482.88,479.8,482.88,8181.0,480.96,482.88,479.8,482.88,8181.0
2023-05-19 13:00:00,483.29,483.89,482.35,482.43,7100.0,483.29,483.89,482.35,482.43,7100.0
2023-05-19 13:30:00,482.43,482.69,481.9,481.9,3450.0,482.43,482.69,481.9,481.9,3450.0
2023-05-19 14:00:00,481.92,484.0,481.63,482.61,10147.0,481.92,484.0,481.63,482.61,10147.0
2023-05-19 14:30:00,482.59,482.83,481.99,482.54,3552.0,482.59,482.83,481.99,482.54,3552.0
2023-05-19 15:00:00,482.54,482.95,479.62,479.62,11067.0,482.54,482.95,479.62,479.62,11067.0
2023-05-19 15:30:00,479.9,482.05,479.89,480.22,76231.0,479.9,482.05,479.89,480.22,76231.0
2023-05-22 09:30:00,479.0,491.76,478.21,491.52,50570.0,479.0,491.76,478.21,491.52,50570.0
2023-05-22 10:00:00,491.0,497.21,491.0,494.6,92712.0,491.0,497.21,491.0,494.6,92712.0
2023-05-22 10:30:00,494.75,496.79,489.52,490.94,18701.0,494.75,496.79,489.52,490.94,18701.0
2023-05-22 11:00:00,491.16,493.21,488.73,492.85,27669.0,491.16,493.21,488.73,492.85,27669.0
2023-05-22 11:30:00,494.12,494.17,490.07,492.2,10046.0,494.12,494.17,490.07,492.2,10046.0
2023-05-22 12:00:00,492.25,494.66,491.15,491.61,5883.0,492.25,494.66,491.15,491.61,5883.0
2023-05-22 12:30:00,491.6,493.82,490.89,492.55,7396.0,491.6,493.82,490.89,492.55,7396.0
2023-05-22 13:00:00,493.17,493.5,491.55,493.47,3952.0,493.17,493.5,491.55,493.47,3952.0
2023-05-22 13:30:00,493.98,494.09,492.49,493.96,23209.0,493.98,494.09,492.49,493.96,23209.0
2023-05-22 14:00:00,494.02,494.66,493.17,494.43,5706.0,494.02,494.66,493.17,494.43,5706.0
2023-05-22 14:30:00,494.57,496.82,494.15,496.61,13452.0,494.57,496.82,494.15,496.61,13452.0
2023-05-22 15:00:00,496.56,496.95,495.47,496.12,23012.0,496.56,496.95,495.47,496.12,23012.0
2023-05-22 15:30:00,495.72,496.23,494.12,494.43,68185.0,495.72,496.23,494.12,494.43,68185.0
2023-05-23 09:30:00,492.31,496.93,489.94,495.38,58429.0,492.31,496.93,489.94,495.38,58429.0
2023-05-23 10:00:00,495.99,497.67,492.95,494.49,16819.0,495.99,497.67,492.95,494.49,16819.0
2023-05-23 10:30:00,494.03,495.27,492.99,494.74,8489.0,494.03,495.27,492.99,494.74,8489.0
2023-05-23 11:00:00,494.92,495.43,492.66,493.27,9943.0,494.92,495.43,492.66,493.27,9943.0
2023-05-23 11:30:00,493.81,493.81,489.7,491.31,7245.0,493.81,493.81,489.7,491.31,7245.0
2023-05-23 12:00:00,491.32,491.32,486.51,486.51,12837.0,491.32,491.32,486.51,486.51,12837.0
2023-05-23 12:30:00,486.44,486.44,483.55,485.83,34696.0,486.44,486.44,483.55,485.83,34696.0
2023-05-23 13:00:00,485.47,487.0,484.44,485.0,10497.0,485.47,487.0,484.44,485.0,10497.0
2023-05-23 13:30:00,484.75,486.27,484.11,485.76,11551.0,484.75,486.27,484.11,485.76,11551.0
2023-05-23 14:00:00,485.94,485.96,482.87,483.02,34220.0,485.94,485.96,482.87,483.02,34220.0
2023-05-23 14:30:00,483.29,483.57,481.59,482.46,13616.0,483.29,483.57,481.59,482.46,13616.0
2023-05-23 15:00:00,482.8,484.56,482.22,482.95,14127.0,482.8,484.56,482.22,482.95,14127.0
2023-05-23 15:30:00,482.95,483.14,480.47,481.23,105778.0,482.95,483.14,480.47,481.23,105778.0
2023-05-24 09:30:00,477.43,487.67,473.44,484.33,27127.0,477.43,487.67,473.44,484.33,27127.0
2023-05-24 10:00:00,484.31,485.53,480.98,481.64,19641.0,484.31,485.53,480.98,481.64,19641.0
2023-05-24 10:30:00,481.02,483.15,480.36,481.92,14342.0,481.02,483.15,480.36,481.92,14342.0
2023-05-24 11:00:00,480.81,483.86,480.0,483.25,12386.0,480.81,483.86,480.0,483.25,12386.0
2023-05-24 11:30:00,483.41,484.13,480.46,482.94,11750.0,483.41,484.13,480.46,482.94,11750.0
2023-05-24 12:00:00,483.09,483.09,481.94,482.62,3304.0,483.09,483.09,481.94,482.62,3304.0
2023-05-24 12:30:00,483.41,485.23,483.29,483.9,4162.0,483.41,485.23,483.29,483.9,4162.0
2023-05-24 13:00:00,483.52,485.53,482.57,485.52,4132.0,483.52,485.53,482.57,485.52,4132.0
2023-05-24 13:30:00,485.91,488.54,485.46,487.0,7910.0,485.91,488.54,485.46,487.0,7910.0
2023-05-24 14:00:00,486.88,486.88,484.99,485.56,12702.0,486.88,486.88,484.99,485.56,12702.0
2023-05-24 14:30:00,485.56,487.13,485.26,486.75,11153.0,485.56,487.13,485.26,486.75,11153.0
2023-05-24 15:00:00,486.9,488.96,485.53,488.96,11730.0,486.9,488.96,485.53,488.96,11730.0
2023-05-24 15:30:00,489.18,490.47,488.22,490.02,72368.0,489.18,490.47,488.22,490.02,72368.0
2023-05-25 09:30:00,498.15,498.24,491.19,491.34,18896.0,498.15,498.24,491.19,491.34,18896.0
2023-05-25 10:00:00,492.7,495.07,491.62,493.15,16478.0,492.7,495.07,491.62,493.15,16478.0
2023-05-25 10:30:00,493.1,494.91,491.65,494.47,5495.0,493.1,494.91,491.65,494.47,5495.0
2023-05-25 11:00:00,495.19,496.3,492.96,492.96,10036.0,495.19,496.3,492.96,492.96,10036.0
2023-05-25 11:30:00,493.34,494.5,491.5,494.45,8208.0,493.34,494.5,491.5,494.45,8208.0
2023-05-25 12:00:00,495.01,495.02,492.92,492.92,3571.0,495.01,495.02,492.92,492.92,3571.0
2023-05-25 12:30:00,493.25,494.76,492.7,493.8,10600.0,493.25,494.76,492.7,493.8,10600.0
2023-05-25 13:00:00,493.47,494.57,493.07,493.17,3515.0,493.47,494.57,493.07,493.17,3515.0
2023-05-25 13:30:00,492.85,493.07,490.45,491.75,8820.0,492.85,493.07,490.45,491.75,8820.0
2023-05-25 14:00:00,491.75,494.77,491.35,492.75,22451.0,491.75,494.77,491.35,492.75,22451.0
2023-05-25 14:30:00,491.49,492.02,490.49,490.58,7776.0,491.49,492.02,490.49,490.58,7776.0
2023-05-25 15:00:00,490.75,492.03,489.94,490.98,7545.0,490.75,492.03,489.94,490.98,7545.0
2023-05-25 15:30:00,490.6,491.31,488.69,488.75,40492.0,490.6,491.31,488.69,488.75,40492.0
2023-05-26 09:30:00,490.42,496.33,490.42,493.18,18799.0,490.42,496.33,490.42,493.18,18799.0
2023-05-26 10:00:00,492.27,498.56,492.27,498.26,10660.0,492.27,498.56,492.27,498.26,10660.0
2023-05-26 10:30:00,498.54,505.45,497.73,504.4,37083.0,498.54,505.45,497.73,504.4,37083.0
2023-05-26 11:00:00,504.02,504.54,499.72,503.3,32812.0,504.02,504.54,499.72,503.3,32812.0
2023-05-26 11:30:00,502.58,503.29,501.14,501.14,7614.0,502.58,503.29,501.14,501.14,7614.0
2023-05-26 12:00:00,499.94,503.35,499.94,500.34,18737.0,499.94,503.35,499.94,500.34,18737.0
2023-05-26 12:30:00,500.74,502.12,499.59,500.66,7591.0,500.74,502.12,499.59,500.66,7591.0
2023-05-26 13:00:00,500.54,501.0,498.16,498.36,7106.0,500.54,501.0,498.16,498.36,7106.0
2023-05-26 13:30:00,498.94,499.54,497.48,497.66,8107.0,498.94,499.54,497.48,497.66,8107.0
2023-05-26 14:00:00,497.95,499.19,497.61,498.34,5374.0,497.95,499.19,497.61,498.34,5374.0
2023-05-26 14:30:00,498.6,500.07,497.78,498.78,11852.0,498.6,500.07,497.78,498.78,11852.0
2023-05-26 15:00:00,498.63,499.32,497.25,497.52,8914.0,498.63,499.32,497.25,497.52,8914.0
2023-05-26 15:30:00,497.14,498.15,495.43,496.09,56558.0,497.14,498.15,495.43,496.09,56558.0
2023-05-30 09:30:00,510.0,522.69,509.03,510.76,66365.0,510.0,522.69,509.03,510.76,66365.0
2023-05-30 10:00:00,509.68,511.36,506.0,506.79,35297.0,509.68,511.36,506.0,506.79,35297.0
2023-05-30 10:30:00,505.43,511.37,505.2,510.81,36688.0,505.43,511.37,505.2,510.81,36688.0
2023-05-30 11:00:00,510.27,512.24,508.79,510.25,38063.0,510.27,512.24,508.79,510.25,38063.0
2023-05-30 11:30:00,509.9,511.57,509.66,510.21,13891.0,509.9,511.57,509.66,510.21,13891.0
2023-05-30 12:00:00,510.01,510.77,507.0,507.0,15841.0,510.01,510.77,507.0,507.0,15841.0
2023-05-30 12:30:00,507.0,510.05,507.0,508.99,12174.0,507.0,510.05,507.0,508.99,12174.0
2023-05-30 13:00:00,508.68,509.04,507.65,508.59,11059.0,508.68,509.04,507.65,508.59,11059.0
2023-05-30 13:30:00,508.06,510.33,507.13,507.38,25017.0,508.06,510.33,507.13,507.38,25017.0
2023-05-30 14:00:00,507.63,511.0,507.62,510.33,22229.0,507.63,511.0,507.62,510.33,22229.0
2023-05-30 14:30:00,509.87,511.89,509.03,510.66,5745.0,509.87,511.89,509.03,510.66,5745.0
2023-05-30 15:00:00,510.47,511.38,509.57,511.38,14297.0,510.47,511.38,509.57,511.38,14297.0
2023-05-30 15:30:00,511.53,512.93,510.36,510.39,97941.0,511.53,512.93,510.36,510.39,97941.0
2023-05-31 09:30:00,504.74,515.7,502.63,512.48,62254.0,504.74,515.7,502.63,512.48,62254.0
2023-05-31 10:00:00,512.78,512.95,504.95,506.07,32540.0,512.78,512.95,504.95,506.07,32540.0
2023-05-31 10:30:00,507.22,514.32,507.21,512.31,11061.0,507.22,514.32,507.21,512.31,11061.0
2023-05-31 11:00:00,512.72,512.72,508.35,508.4,18174.0,512.72,512.72,508.35,508.4,18174.0
2023-05-31 11:30:00,507.56,511.18,507.55,509.96,10076.0,507.56,511.18,507.55,509.96,10076.0
2023-05-31 12:00:00,509.65,511.22,508.64,509.25,12192.0,509.65,511.22,508.64,509.25,12192.0
2023-05-31 12:30:00,508.56,511.45,508.56,510.48,3810.0,508.56,511.45,508.56,510.48,3810.0
2023-05-31 13:00:00,509.8,511.6,509.27,511.6,5933.0,509.8,511.6,509.27,511.6,5933.0
2023-05-31 13:30:00,513.08,516.0,512.61,516.0,13608.0,513.08,516.0,512.61,516.0,13608.0
2023-05-31 14:00:00,516.0,516.51,515.0,515.63,41243.0,516.0,516.51,515.0,515.63,41243.0
2023-05-31 14:30:00,515.51,515.76,513.62,515.6,19631.0,515.51,515.76,513.62,515.6,19631.0
2023-05-31 15:00:00,515.1,515.1,512.68,514.62,12014.0,515.1,515.1,512.68,514.62,12014.0
2023-05-31 15:30:00,514.97,519.94,514.85,517.94,96503.0,514.97,519.94,514.85,517.94,96503.0
2023-06-01 09:30:00,508.26,512.18,503.23,511.05,23854.0,508.26,512.18,503.23,511.05,23854.0
2023-06-01 10:00:00,510.35,513.62,508.89,513.34,30532.0,510.35,513.62,508.89,513.34,30532.0
2023-06-01 10:30:00,513.21,520.0,513.21,517.73,55303.0,513.21,520.0,513.21,517.73,55303.0
2023-06-01 11:00:00,518.05,521.24,517.4,519.76,23049.0,518.05,521.24,517.4,519.76,23049.0
2023-06-01 11:30:00,520.06,522.56,519.34,522.53,8973.0,520.06,522.56,519.34,522.53,8973.0
2023-06-01 12:00:00,522.59,523.79,522.43,522.44,8072.0,522.59,523.79,522.43,522.44,8072.0
2023-06-01 12:30:00,521.8,523.75,521.51,522.06,5677.0,521.8,523.75,521.51,522.06,5677.0
2023-06-01 13:00:00,521.59,525.78,521.39,525.06,15276.0,521.59,525.78,521.39,525.06,15276.0
2023-06-01 13:30:00,525.25,526.45,523.14,524.01,10150.0,525.25,526.45,523.14,524.01,10150.0
2023-06-01 14:00:00,523.93,525.56,523.93,524.98,4482.0,523.93,525.56,523.93,524.98,4482.0
2023-06-01 14:30:00,525.0,526.5,524.6,525.31,6283.0,525.0,526.5,524.6,525.31,6283.0
2023-06-01 15:00:00,525.3,525.87,520.84,520.84,16463.0,525.3,525.87,520.84,520.84,16463.0
2023-06-01 15:30:00,520.6,520.6,517.49,517.79,68715.0,520.6,520.6,517.49,517.79,68715.0
2023-06-02 09:30:00,520.47,529.47,520.47,524.57,29912.0,520.47,529.47,520.47,524.57,29912.0
2023-06-02 10:00:00,524.3,530.57,523.37,525.65,39413.0,524.3,530.57,523.37,525.65,39413.0
2023-06-02 10:30:00,525.67,530.45,525.67,526.95,23368.0,525.67,530.45,525.67,526.95,23368.0
2023-06-02 11:00:00,526.49,529.71,526.49,529.38,13251.0,526.49,529.71,526.49,529.38,13251.0
2023-06-02 11:30:00,529.66,530.69,528.67,529.17,15428.0,529.66,530.69,528.67,529.17,15428.0
2023-06-02 12:00:00,529.43,530.0,526.84,527.11,22658.0,529.43,530.0,526.84,527.11,22658.0
2023-06-02 12:30:00,527.52,529.02,527.05,528.23,7860.0,527.52,529.02,527.05,528.23,7860.0
2023-06-02 13:00:00,527.86,528.82,526.91,527.65,7167.0,527.86,528.82,526.91,527.65,7167.0
2023-06-02 13:30:00,527.29,527.32,523.46,523.66,8274.0,527.29,527.32,523.46,523.66,8274.0
2023-06-02 14:00:00,523.71,523.71,520.0,522.31,68712.0,523.71,523.71,520.0,522.31,68712.0
2023-06-02 14:30:00,522.09,524.25,521.1,523.06,48387.0,522.09,524.25,521.1,523.06,48387.0
2023-06-02 15:00:00,522.45,525.52,522.45,523.84,9953.0,522.45,525.52,522.45,523.84,9953.0
2023-06-02 15:30:00,523.72,526.28,523.13,524.14,63258.0,523.72,526.28,523.13,524.14,63258.0
2023-06-05 09:30:00,521.91,526.13,518.64,526.13,15840.0,521.91,526.13,518.64,526.13,15840.0
2023-06-05 10:00:00,527.84,529.0,521.3,525.8,19847.0,527.84,529.0,521.3,525.8,19847.0
2023-06-05 10:30:00,524.9,528.74,523.98,527.51,11523.0,524.9,528.74,523.98,527.51,11523.0
2023-06-05 11:00:00,526.79,531.0,526.79,529.86,16437.0,526.79,531.0,526.79,529.86,16437.0
2023-06-05 11:30:00,529.44,533.25,529.38,531.54,11728.0,529.44,533.25,529.38,531.54,11728.0
2023-06-05 12:00:00,532.29,535.0,531.19,533.88,13015.0,532.29,535.0,531.19,533.88,13015.0
2023-06-05 12:30:00,534.07,535.12,532.37,532.55,27783.0,534.07,535.12,532.37,532.55,27783.0
2023-06-05 13:00:00,532.54,534.53,530.95,531.97,10567.0,532.54,534.53,530.95,531.97,10567.0
2023-06-05 13:30:00,531.64,532.42,526.71,527.75,20490.0,531.64,532.42,526.71,527.75,20490.0
2023-06-05 14:00:00,528.3,529.58,525.69,525.85,13543.0,528.3,529.58,525.69,525.85,13543.0
2023-06-05 14:30:00,525.55,526.97,524.4,526.97,9163.0,525.55,526.97,524.4,526.97,9163.0
2023-06-05 15:00:00,526.45,527.43,524.73,527.11,9244.0,526.45,527.43,524.73,527.11,9244.0
2023-06-05 15:30:00,527.12,528.65,526.15,528.59,54676.0,527.12,528.65,526.15,528.59,54676.0
2023-06-06 09:30:00,525.3,530.74,522.13,529.0,43084.0,525.3,530.74,522.13,529.0,43084.0
2023-06-06 10:00:00,529.75,534.0,527.93,532.48,13670.0,529.75,534.0,527.93,532.48,13670.0
2023-06-06 10:30:00,532.68,533.99,530.53,530.53,9509.0,532.68,533.99,530.53,530.53,9509.0
2023-06-06 11:00:00,530.56,533.31,529.46,531.68,25429.0,530.56,533.31,529.46,531.68,25429.0
2023-06-06 11:30:00,531.69,535.0,531.69,534.86,4801.0,531.69,535.0,531.69,534.86,4801.0
2023-06-06 12:00:00,534.76,534.76,533.65,533.65,2312.0,534.76,534.76,533.65,533.65,2312.0
2023-06-06 12:30:00,534.03,534.38,531.33,531.71,3761.0,534.03,534.38,531.33,531.71,3761.0
2023-06-06 13:00:00,531.96,532.3,531.21,531.68,7360.0,531.96,532.3,531.21,531.68,7360.0
2023-06-06 13:30:00,531.48,532.57,531.3,531.3,3502.0,531.48,532.57,531.3,531.3,3502.0
2023-06-06 14:00:00,531.56,533.99,531.33,533.97,3570.0,531.56,533.99,531.33,533.97,3570.0
2023-06-06 14:30:00,534.82,534.94,532.74,533.46,7660.0,534.82,534.94,532.74,533.46,7660.0
2023-06-06 15:00:00,533.24,534.54,532.99,533.84,7927.0,533.24,534.54,532.99,533.84,7927.0
2023-06-06 15:30:00,534.08,534.09,530.1,530.29,26307.0,534.08,534.09,530.1,530.29,26307.0
2023-06-07 09:30:00,529.37,533.82,524.26,526.84,30731.0,529.37,533.82,524.26,526.84,30731.0
2023-06-07 10:00:00,527.93,528.81,515.78,517.33,28220.0,527.93,528.81,515.78,517.33,28220.0
2023-06-07 10:30:00,517.34,518.85,510.3,512.39,44303.0,517.34,518.85,510.3,512.39,44303.0
2023-06-07 11:00:00,512.95,514.92,508.84,511.08,14655.0,512.95,514.92,508.84,511.08,14655.0
2023-06-07 11:30:00,511.81,513.67,509.19,510.15,19414.0,511.81,513.67,509.19,510.15,19414.0
2023-06-07 12:00:00,509.74,512.27,502.6,502.63,28322.0,509.74,512.27,502.6,502.63,28322.0
2023-06-07 12:30:00,502.65,505.58,502.23,502.23,56702.0,502.65,505.58,502.23,502.23,56702.0
2023-06-07 13:00:00,502.23,503.12,498.92,500.84,30497.0,502.23,503.12,498.92,500.84,30497.0
2023-06-07 13:30:00,501.3,505.86,501.07,505.79,54414.0,501.3,505.86,501.07,505.79,54414.0
2023-06-07 14:00:00,506.06,508.19,504.83,505.01,8142.0,506.06,508.19,504.83,505.01,8142.0
2023-06-07 14:30:00,504.37,505.78,503.06,504.68,11521.0,504.37,505.78,503.06,504.68,11521.0
2023-06-07 15:00:00,504.68,505.77,501.38,501.39,15139.0,504.68,505.77,501.38,501.39,15139.0
2023-06-07 15:30:00,502.36,504.16,499.4,503.38,74939.0,502.36,504.16,499.4,503.38,74939.0
2023-06-08 09:30:00,501.87,509.0,496.37,508.49,36462.0,501.87,509.0,496.37,508.49,36462.0
2023-06-08 10:00:00,507.99,515.73,507.99,514.38,34025.0,507.99,515.73,507.99,514.38,34025.0
2023-06-08 10:30:00,514.25,518.25,512.94,518.08,12485.0,514.25,518.25,512.94,518.08,12485.0
2023-06-08 11:00:00,518.0,521.68,515.1,521.68,47505.0,518.0,521.68,515.1,521.68,47505.0
2023-06-08 11:30:00,521.58,522.99,519.28,522.76,19256.0,521.58,522.99,519.28,522.76,19256.0
2023-06-08 12:00:00,523.0,524.09,521.78,523.78,15313.0,523.0,524.09,521.78,523.78,15313.0
2023-06-08 12:30:00,523.34,523.34,518.56,519.1,11636.0,523.34,523.34,518.56,519.1,11636.0
2023-06-08 13:00:00,519.47,520.07,515.22,516.6,14523.0,519.47,520.07,515.22,516.6,14523.0
2023-06-08 13:30:00,516.13,516.23,512.08,513.88,13305.0,516.13,516.23,512.08,513.88,13305.0
2023-06-08 14:00:00,513.56,516.7,512.57,515.43,5681.0,513.56,516.7,512.57,515.43,5681.0
2023-06-08 14:30:00,517.43,518.44,515.65,517.75,9056.0,517.43,518.44,515.65,517.75,9056.0
2023-06-08 15:00:00,517.74,518.69,516.29,517.08,16630.0,517.74,518.69,516.29,517.08,16630.0
2023-06-08 15:30:00,517.27,517.8,515.02,517.4,40838.0,517.27,517.8,515.02,517.4,40838.0
2023-06-09 09:30:00,520.27,529.16,518.09,525.98,58980.0,520.27,529.16,518.09,525.98,58980.0
2023-06-09 10:00:00,526.0,526.0,518.07,520.38,44231.0,526.0,526.0,518.07,520.38,44231.0
2023-06-09 10:30:00,520.91,522.76,513.31,515.96,35544.0,520.91,522.76,513.31,515.96,35544.0
2023-06-09 11:00:00,516.0,517.95,512.84,512.84,13643.0,516.0,517.95,512.84,512.84,13643.0
2023-06-09 11:30:00,512.53,514.61,512.17,513.4,12252.0,512.53,514.61,512.17,513.4,12252.0
2023-06-09 12:00:00,513.46,514.79,512.84,512.88,9087.0,513.46,514.79,512.84,512.88,9087.0
2023-06-09 12:30:00,513.77,516.08,513.35,515.98,6883.0,513.77,516.08,513.35,515.98,6883.0
2023-06-09 13:00:00,515.65,518.04,515.19,517.47,8267.0,515.65,518.04,515.19,517.47,8267.0
2023-06-09 13:30:00,517.54,518.14,517.29,517.67,5828.0,517.54,518.14,517.29,517.67,5828.0
2023-06-09 14:00:00,517.7,517.7,514.24,515.06,9397.0,517.7,517.7,514.24,515.06,9397.0
2023-06-09 14:30:00,515.67,516.91,514.35,516.91,6161.0,515.67,516.91,514.35,516.91,6161.0
2023-06-09 15:00:00,516.62,517.56,515.83,515.84,13001.0,516.62,517.56,515.83,515.84,13001.0
2023-06-09 15:30:00,516.4,517.7,515.28,516.57,57407.0,516.4,517.7,515.28,516.57,57407.0
2023-06-12 09:30:00,516.83,520.0,514.54,515.7,37269.0,516.83,520.0,514.54,515.7,37269.0
2023-06-12 10:00:00,516.55,520.04,515.7,520.04,10187.0,516.55,520.04,515.7,520.04,10187.0
2023-06-12 10:30:00,519.84,522.15,519.58,520.68,6869.0,519.84,522.15,519.58,520.68,6869.0
2023-06-12 11:00:00,520.54,521.5,519.33,521.42,5298.0,520.54,521.5,519.33,521.42,5298.0
2023-06-12 11:30:00,521.56,526.88,521.48,526.32,8753.0,521.56,526.88,521.48,526.32,8753.0
2023-06-12 12:00:00,526.3,526.3,521.28,522.96,4249.0,526.3,526.3,521.28,522.96,4249.0
2023-06-12 12:30:00,522.4,523.76,521.89,523.57,2924.0,522.4,523.76,521.89,523.57,2924.0
2023-06-12 13:00:00,523.42,523.75,522.85,522.85,4203.0,523.42,523.75,522.85,522.85,4203.0
2023-06-12 13:30:00,522.85,524.73,522.33,524.71,3706.0,522.85,524.73,522.33,524.71,3706.0
2023-06-12 14:00:00,524.22,524.97,523.1,523.1,6322.0,524.22,524.97,523.1,523.1,6322.0
2023-06-12 14:30:00,523.04,523.44,521.38,523.19,6073.0,523.04,523.44,521.38,523.19,6073.0
2023-06-12 15:00:00,523.11,524.66,522.14,522.49,8016.0,523.11,524.66,522.14,522.49,8016.0
2023-06-12 15:30:00,522.36,522.42,520.68,520.86,28594.0,522.36,522.42,520.68,520.86,28594.0
2023-06-13 09:30:00,517.5,518.24,491.8,498.51,236500.0,517.5,518.24,491.8,498.51,236500.0
2023-06-13 10:00:00,498.52,503.91,493.44,497.78,88052.0,498.52,503.91,493.44,497.78,88052.0
2023-06-13 10:30:00,498.88,503.93,498.3,499.94,56355.0,498.88,503.93,498.3,499.94,56355.0
2023-06-13 11:00:00,499.5,508.26,499.5,507.54,38394.0,499.5,508.26,499.5,507.54,38394.0
2023-06-13 11:30:00,506.88,512.49,506.63,510.05,29177.0,506.88,512.49,506.63,510.05,29177.0
2023-06-13 12:00:00,510.74,510.89,507.46,508.98,19839.0,510.74,510.89,507.46,508.98,19839.0
2023-06-13 12:30:00,509.04,515.84,509.04,515.73,20157.0,509.04,515.84,509.04,515.73,20157.0
2023-06-13 13:00:00,515.83,518.71,515.24,516.2,24300.0,515.83,518.71,515.24,516.2,24300.0
2023-06-13 13:30:00,517.08,517.46,512.53,513.49,21308.0,517.08,517.46,512.53,513.49,21308.0
2023-06-13 14:00:00,513.47,513.47,505.87,505.91,19900.0,513.47,513.47,505.87,505.91,19900.0
2023-06-13 14:30:00,505.77,509.13,505.28,508.62,26958.0,505.77,509.13,505.28,508.62,26958.0
2023-06-13 15:00:00,508.71,509.46,507.52,509.43,22688.0,508.71,509.46,507.52,509.43,22688.0
2023-06-13 15:30:00,509.22,513.58,509.08,512.89,89093.0,509.22,513.58,509.08,512.89,89093.0
2023-06-14 09:30:00,508.0,514.59,506.45,508.88,15579.0,508.0,514.59,506.45,508.88,15579.0
2023-06-14 10:00:00,508.85,512.34,506.87,508.97,22437.0,508.85,512.34,506.87,508.97,22437.0
2023-06-14 10:30:00,509.29,511.59,509.29,509.92,9931.0,509.29,511.59,509.29,509.92,9931.0
2023-06-14 11:00:00,508.97,511.74,508.97,511.42,7072.0,508.97,511.74,508.97,511.42,7072.0
2023-06-14 11:30:00,511.5,513.41,509.62,510.23,8019.0,511.5,513.41,509.62,510.23,8019.0
2023-06-14 12:00:00,510.38,511.66,509.56,510.26,7425.0,510.38,511.66,509.56,510.26,7425.0
2023-06-14 12:30:00,510.86,511.29,509.82,510.52,7397.0,510.86,511.29,509.82,510.52,7397.0
2023-06-14 13:00:00,510.35,510.35,504.72,504.84,20094.0,510.35,510.35,504.72,504.84,20094.0
2023-06-14 13:30:00,505.06,507.47,503.62,507.47,25888.0,505.06,507.47,503.62,507.47,25888.0
2023-06-14 14:00:00,507.28,507.28,499.7,500.74,58742.0,507.28,507.28,499.7,500.74,58742.0
2023-06-14 14:30:00,500.89,505.73,499.58,504.06,34592.0,500.89,505.73,499.58,504.06,34592.0
2023-06-14 15:00:00,504.12,505.99,499.33,503.24,20678.0,504.12,505.99,499.33,503.24,20678.0
2023-06-14 15:30:00,502.59,504.76,502.1,503.99,66097.0,502.59,504.76,502.1,503.99,66097.0
2023-06-15 09:30:00,500.04,510.98,498.12,508.37,32471.0,500.04,510.98,498.12,508.37,32471.0
2023-06-15 10:00:00,510.83,514.95,509.43,514.3,26727.0,510.83,514.95,509.43,514.3,26727.0
2023-06-15 10:30:00,513.41,514.77,510.83,512.7,10965.0,513.41,514.77,510.83,512.7,10965.0
2023-06-15 11:00:00,512.3,516.3,512.09,515.0,11891.0,512.3,516.3,512.09,515.0,11891.0
2023-06-15 11:30:00,515.8,519.78,514.97,518.64,18248.0,515.8,519.78,514.97,518.64,18248.0
2023-06-15 12:00:00,518.04,520.77,516.96,518.4,18118.0,518.04,520.77,516.96,518.4,18118.0
2023-06-15 12:30:00,517.01,521.25,516.57,521.02,6750.0,517.01,521.25,516.57,521.02,6750.0
2023-06-15 13:00:00,521.3,521.3,519.26,520.24,13491.0,521.3,521.3,519.26,520.24,13491.0
2023-06-15 13:30:00,520.31,521.04,518.32,520.67,9085.0,520.31,521.04,518.32,520.67,9085.0
2023-06-15 14:00:00,521.0,521.23,518.31,519.48,6316.0,521.0,521.23,518.31,519.48,6316.0
2023-06-15 14:30:00,519.61,522.81,519.0,521.84,11443.0,519.61,522.81,519.0,521.84,11443.0
2023-06-15 15:00:00,521.98,522.64,520.41,521.46,8352.0,521.98,522.64,520.41,521.46,8352.0
2023-06-15 15:30:00,521.54,523.64,519.11,520.0,68260.0,521.54,523.64,519.11,520.0,68260.0
2023-06-16 09:30:00,526.42,532.18,520.12,522.0,74919.0,526.42,532.18,520.12,522.0,74919.0
2023-06-16 10:00:00,522.0,523.63,518.43,522.12,26228.0,522.0,523.63,518.43,522.12,26228.0
2023-06-16 10:30:00,521.8,522.15,519.29,521.62,10889.0,521.8,522.15,519.29,521.62,10889.0
2023-06-16 11:00:00,521.23,522.45,518.1,518.92,15533.0,521.23,522.45,518.1,518.92,15533.0
2023-06-16 11:30:00,519.76,520.36,517.75,519.8,9566.0,519.76,520.36,517.75,519.8,9566.0
2023-06-16 12:00:00,520.19,520.19,517.27,517.34,35090.0,520.19,520.19,517.27,517.34,35090.0
2023-06-16 12:30:00,518.43,519.77,517.48,518.46,6234.0,518.43,519.77,517.48,518.46,6234.0
2023-06-16 13:00:00,517.83,518.92,516.88,518.01,6004.0,517.83,518.92,516.88,518.01,6004.0
2023-06-16 13:30:00,518.23,520.21,518.2,520.0,7715.0,518.23,520.21,518.2,520.0,7715.0
2023-06-16 14:00:00,520.0,520.0,517.29,517.29,5844.0,520.0,520.0,517.29,517.29,5844.0
2023-06-16 14:30:00,517.21,517.85,516.65,517.46,3394.0,517.21,517.85,516.65,517.46,3394.0
2023-06-16 15:00:00,517.18,517.74,515.58,517.34,9150.0,517.18,517.74,515.58,517.34,9150.0
2023-06-16 15:30:00,517.36,520.04,516.73,519.32,54571.0,517.36,520.04,516.73,519.32,54571.0
2023-06-20 09:30:00,513.78,522.85,513.78,516.38,31492.0,513.78,522.85,513.78,516.38,31492.0
2023-06-20 10:00:00,516.86,519.89,512.0,512.7,17796.0,516.86,519.89,512.0,512.7,17796.0
2023-06-20 10:30:00,512.0,513.72,510.24,512.23,16582.0,512.0,513.72,510.24,512.23,16582.0
2023-06-20 11:00:00,512.63,513.67,509.67,511.09,15162.0,512.63,513.67,509.67,511.09,15162.0
2023-06-20 11:30:00,511.55,513.23,510.76,512.92,2989.0,511.55,513.23,510.76,512.92,2989.0
2023-06-20 12:00:00,512.91,515.24,510.91,515.24,9610.0,512.91,515.24,510.91,515.24,9610.0
2023-06-20 12:30:00,514.88,516.17,514.15,515.82,4836.0,514.88,516.17,514.15,515.82,4836.0
2023-06-20 13:00:00,515.99,516.28,514.11,514.37,5358.0,515.99,516.28,514.11,514.37,5358.0
2023-06-20 13:30:00,514.38,514.38,512.9,512.9,3473.0,514.38,514.38,512.9,512.9,3473.0
2023-06-20 14:00:00,513.41,514.3,512.9,513.63,5319.0,513.41,514.3,512.9,513.63,5319.0
2023-06-20 14:30:00,513.45,513.5,511.62,513.5,4581.0,513.45,513.5,511.62,513.5,4581.0
2023-06-20 15:00:00,513.47,516.28,513.46,515.82,12422.0,513.47,516.28,513.46,515.82,12422.0
2023-06-20 15:30:00,515.62,516.75,513.82,515.65,31515.0,515.62,516.75,513.82,515.65,31515.0
2023-06-21 09:30:00,515.45,517.04,511.59,515.24,19921.0,515.45,517.04,511.59,515.24,19921.0
2023-06-21 10:00:00,515.55,515.55,508.36,510.42,37062.0,515.55,515.55,508.36,510.42,37062.0
2023-06-21 10:30:00,510.22,511.12,500.72,503.19,26640.0,510.22,511.12,500.72,503.19,26640.0
2023-06-21 11:00:00,503.43,506.75,500.47,506.75,20412.0,503.43,506.75,500.47,506.75,20412.0
2023-06-21 11:30:00,507.74,509.21,501.39,501.57,15886.0,507.74,509.21,501.39,501.57,15886.0
2023-06-21 12:00:00,502.47,507.78,502.47,507.06,5224.0,502.47,507.78,502.47,507.06,5224.0
2023-06-21 12:30:00,506.89,508.33,506.08,506.08,3776.0,506.89,508.33,506.08,506.08,3776.0
2023-06-21 13:00:00,505.44,507.28,505.43,507.28,3433.0,505.44,507.28,505.43,507.28,3433.0
2023-06-21 13:30:00,507.55,509.25,507.1,509.25,2317.0,507.55,509.25,507.1,509.25,2317.0
2023-06-21 14:00:00,509.85,510.73,508.37,510.73,11230.0,509.85,510.73,508.37,510.73,11230.0
2023-06-21 14:30:00,510.69,511.0,508.96,509.64,4399.0,510.69,511.0,508.96,509.64,4399.0
2023-06-21 15:00:00,509.45,511.0,508.46,509.59,3972.0,509.45,511.0,508.46,509.59,3972.0
2023-06-21 15:30:00,509.26,509.57,506.94,507.35,26089.0,509.26,509.57,506.94,507.35,26089.0
2023-06-22 09:30:00,501.32,507.24,500.0,505.23,27634.0,501.32,507.24,500.0,505.23,27634.0
2023-06-22 10:00:00,505.97,510.73,502.13,508.85,24069.0,505.97,510.73,502.13,508.85,24069.0
2023-06-22 10:30:00,508.72,509.04,505.34,507.1,6239.0,508.72,509.04,505.34,507.1,6239.0
2023-06-22 11:00:00,507.5,509.47,507.49,509.43,13122.0,507.5,509.47,507.49,509.43,13122.0
2023-06-22 11:30:00,510.42,518.79,509.89,518.12,29834.0,510.42,518.79,509.89,518.12,29834.0
2023-06-22 12:00:00,518.08,518.83,515.16,516.65,23744.0,518.08,518.83,515.16,516.65,23744.0
2023-06-22 12:30:00,516.16,517.86,513.9,515.36,4966.0,516.16,517.86,513.9,515.36,4966.0
2023-06-22 13:00:00,514.28,514.96,512.32,513.52,3309.0,514.28,514.96,512.32,513.52,3309.0
2023-06-22 13:30:00,513.76,515.17,513.43,513.91,3425.0,513.76,515.17,513.43,513.91,3425.0
2023-06-22 14:00:00,513.48,515.87,513.48,515.5,8780.0,513.48,515.87,513.48,515.5,8780.0
2023-06-22 14:30:00,515.75,515.75,513.54,515.38,5162.0,515.75,515.75,513.54,515.38,5162.0
2023-06-22 15:00:00,515.04,516.9,514.71,516.25,5061.0,515.04,516.9,514.71,516.25,5061.0
2023-06-22 15:30:00,516.44,519.18,516.12,518.58,42296.0,516.44,519.18,516.12,518.58,42296.0
2023-06-23 09:30:00,512.17,515.0,506.71,513.02,9491.0,512.17,515.0,506.71,513.02,9491.0
2023-06-23 10:00:00,513.02,518.24,510.89,516.65,13216.0,513.02,518.24,510.89,516.65,13216.0
2023-06-23 10:30:00,518.0,518.79,516.24,518.48,7247.0,518.0,518.79,516.24,518.48,7247.0
2023-06-23 11:00:00,518.97,518.97,515.41,516.22,11835.0,518.97,518.97,515.41,516.22,11835.0
2023-06-23 11:30:00,515.65,518.0,515.33,515.52,5513.0,515.65,518.0,515.33,515.52,5513.0
2023-06-23 12:00:00,516.4,519.64,516.4,519.64,9311.0,516.4,519.64,516.4,519.64,9311.0
2023-06-23 12:30:00,519.36,521.35,519.21,519.83,13341.0,519.36,521.35,519.21,519.83,13341.0
2023-06-23 13:00:00,519.83,522.2,519.53,520.75,9709.0,519.83,522.2,519.53,520.75,9709.0
2023-06-23 13:30:00,520.58,520.58,517.73,517.73,5128.0,520.58,520.58,517.73,517.73,5128.0
2023-06-23 14:00:00,518.18,519.5,517.51,518.04,7833.0,518.18,519.5,517.51,518.04,7833.0
2023-06-23 14:30:00,518.31,519.49,516.77,517.46,5196.0,518.31,519.49,516.77,517.46,5196.0
2023-06-23 15:00:00,516.92,517.19,515.4,515.72,10188.0,516.92,517.19,515.4,515.72,10188.0
2023-06-23 15:30:00,515.82,516.1,511.37,512.59,50802.0,515.82,516.1,511.37,512.59,50802.0
2023-06-26 09:30:00,509.93,521.38,508.41,521.38,11357.0,509.93,521.38,508.41,521.38,11357.0
2023-06-26 10:00:00,520.54,522.5,517.35,518.01,20534.0,520.54,522.5,517.35,518.01,20534.0
2023-06-26 10:30:00,517.71,518.0,515.11,515.88,14210.0,517.71,518.0,515.11,515.88,14210.0
2023-06-26 11:00:00,515.79,515.89,511.12,511.25,8881.0,515.79,515.89,511.12,511.25,8881.0
2023-06-26 11:30:00,510.81,512.99,508.18,509.21,9382.0,510.81,512.99,508.18,509.21,9382.0
2023-06-26 12:00:00,509.21,509.21,505.12,505.7,18416.0,509.21,509.21,505.12,505.7,18416.0
2023-06-26 12:30:00,505.05,507.83,504.63,507.57,5424.0,505.05,507.83,504.63,507.57,5424.0
2023-06-26 13:00:00,508.27,508.27,506.55,507.88,4582.0,508.27,508.27,506.55,507.88,4582.0
2023-06-26 13:30:00,508.08,509.0,507.69,508.93,4587.0,508.08,509.0,507.69,508.93,4587.0
2023-06-26 14:00:00,508.43,510.42,508.31,508.76,4774.0,508.43,510.42,508.31,508.76,4774.0
2023-06-26 14:30:00,509.11,510.92,509.11,509.61,4570.0,509.11,510.92,509.11,509.61,4570.0
2023-06-26 15:00:00,510.17,510.47,509.45,510.05,4842.0,510.17,510.47,509.45,510.05,4842.0
2023-06-26 15:30:00,510.04,511.73,508.2,508.37,26228.0,510.04,511.73,508.2,508.37,26228.0
2023-06-27 09:30:00,512.61,518.59,507.85,514.64,13724.0,512.61,518.59,507.85,514.64,13724.0
2023-06-27 10:00:00,515.27,517.26,513.78,517.1,10703.0,515.27,517.26,513.78,517.1,10703.0
2023-06-27 10:30:00,515.69,516.54,512.46,512.93,9058.0,515.69,516.54,512.46,512.93,9058.0
2023-06-27 11:00:00,512.91,514.85,511.04,514.85,8120.0,512.91,514.85,511.04,514.85,8120.0
2023-06-27 11:30:00,515.53,517.69,515.27,515.5,7248.0,515.53,517.69,515.27,515.5,7248.0
2023-06-27 12:00:00,515.5,518.98,515.06,518.8,4991.0,515.5,518.98,515.06,518.8,4991.0
2023-06-27 12:30:00,518.97,520.39,517.62,518.12,18473.0,518.97,520.39,517.62,518.12,18473.0
2023-06-27 13:00:00,517.59,518.62,516.36,517.48,10681.0,517.59,518.62,516.36,517.48,10681.0
2023-06-27 13:30:00,517.5,518.76,516.34,516.98,6777.0,517.5,518.76,516.34,516.98,6777.0
2023-06-27 14:00:00,517.49,518.17,516.69,517.6,7155.0,517.49,518.17,516.69,517.6,7155.0
2023-06-27 14:30:00,518.08,518.44,515.42,515.42,7050.0,518.08,518.44,515.42,515.42,7050.0
2023-06-27 15:00:00,515.96,517.08,515.62,516.77,7969.0,515.96,517.08,515.62,516.77,7969.0
2023-06-27 15:30:00,516.69,516.85,514.1,515.78,43462.0,516.69,516.85,514.1,515.78,43462.0
2023-06-28 09:30:00,514.13,532.0,514.13,528.82,44845.0,514.13,532.0,514.13,528.82,44845.0
2023-06-28 10:00:00,530.0,530.55,521.76,524.88,28889.0,530.0,530.55,521.76,524.88,28889.0
2023-06-28 10:30:00,525.1,529.76,524.39,524.59,12807.0,525.1,529.76,524.39,524.59,12807.0
2023-06-28 11:00:00,524.31,526.31,523.45,524.21,11311.0,524.31,526.31,523.45,524.21,11311.0
2023-06-28 11:30:00,524.03,525.94,523.6,525.68,13258.0,524.03,525.94,523.6,525.68,13258.0
2023-06-28 12:00:00,525.64,531.71,524.51,526.99,19632.0,525.64,531.71,524.51,526.99,19632.0
2023-06-28 12:30:00,527.13,528.61,524.54,526.42,19772.0,527.13,528.61,524.54,526.42,19772.0
2023-06-28 13:00:00,527.23,529.53,526.1,529.53,8201.0,527.23,529.53,526.1,529.53,8201.0
2023-06-28 13:30:00,529.51,531.91,527.81,528.44,13533.0,529.51,531.91,527.81,528.44,13533.0
2023-06-28 14:00:00,528.72,529.7,527.5,527.74,8195.0,528.72,529.7,527.5,527.74,8195.0
2023-06-28 14:30:00,527.95,529.17,527.22,528.0,11678.0,527.95,529.17,527.22,528.0,11678.0
2023-06-28 15:00:00,527.93,528.07,525.34,526.75,7360.0,527.93,528.07,525.34,526.75,7360.0
2023-06-28 15:30:00,526.56,526.62,523.01,524.68,35151.0,526.56,526.62,523.01,524.68,35151.0
2023-06-29 09:30:00,522.6,528.65,521.32,526.0,21650.0,522.6,528.65,521.32,526.0,21650.0
2023-06-29 10:00:00,526.0,526.0,519.76,519.9,4745.0,526.0,526.0,519.76,519.9,4745.0
2023-06-29 10:30:00,520.11,521.64,518.0,520.57,7349.0,520.11,521.64,518.0,520.57,7349.0
2023-06-29 11:00:00,520.59,521.78,518.8,521.56,7246.0,520.59,521.78,518.8,521.56,7246.0
2023-06-29 11:30:00,521.18,521.38,517.7,517.93,5812.0,521.18,521.38,517.7,517.93,5812.0
2023-06-29 12:00:00,517.95,518.93,516.03,518.11,3664.0,517.95,518.93,516.03,518.11,3664.0
2023-06-29 12:30:00,517.72,519.3,516.0,516.63,4769.0,517.72,519.3,516.0,516.63,4769.0
2023-06-29 13:00:00,516.64,516.68,515.09,515.12,11301.0,516.64,516.68,515.09,515.12,11301.0
2023-06-29 13:30:00,515.09,516.13,511.49,512.09,16350.0,515.09,516.13,511.49,512.09,16350.0
2023-06-29 14:00:00,512.13,514.0,511.41,513.25,11625.0,512.13,514.0,511.41,513.25,11625.0
2023-06-29 14:30:00,513.0,514.57,512.57,513.93,14273.0,513.0,514.57,512.57,513.93,14273.0
2023-06-29 15:00:00,514.0,514.75,512.92,514.36,10146.0,514.0,514.75,512.92,514.36,10146.0
2023-06-29 15:30:00,513.85,516.59,513.85,516.55,39240.0,513.85,516.59,513.85,516.55,39240.0
2023-06-30 09:30:00,520.91,525.5,519.0,523.45,22155.0,520.91,525.5,519.0,523.45,22155.0
2023-06-30 10:00:00,524.94,529.08,523.75,528.99,24559.0,524.94,529.08,523.75,528.99,24559.0
2023-06-30 10:30:00,529.05,533.46,528.66,531.48,67635.0,529.05,533.46,528.66,531.48,67635.0
2023-06-30 11:00:00,531.17,533.77,528.38,528.38,24291.0,531.17,533.77,528.38,528.38,24291.0
2023-06-30 11:30:00,528.39,530.67,527.86,530.0,15627.0,528.39,530.67,527.86,530.0,15627.0
2023-06-30 12:00:00,530.41,530.73,529.39,530.3,20291.0,530.41,530.73,529.39,530.3,20291.0
2023-06-30 12:30:00,530.49,533.04,530.2,533.04,11188.0,530.49,533.04,530.2,533.04,11188.0
2023-06-30 13:00:00,532.97,533.73,531.45,532.08,13726.0,532.97,533.73,531.45,532.08,13726.0
2023-06-30 13:30:00,532.17,535.9,531.93,533.86,17148.0,532.17,535.9,531.93,533.86,17148.0
2023-06-30 14:00:00,534.03,535.01,531.57,534.14,17080.0,534.03,535.01,531.57,534.14,17080.0
2023-06-30 14:30:00,534.15,534.65,532.1,532.61,14655.0,534.15,534.65,532.1,532.61,14655.0
2023-06-30 15:00:00,533.67,534.44,532.25,533.22,18668.0,533.67,534.44,532.25,533.22,18668.0
2023-06-30 15:30:00,533.22,534.48,530.91,532.41,89324.0,533.22,534.48,530.91,532.41,89324.0
2023-07-03 09:30:00,529.62,533.55,520.51,527.0,29215.0,529.62,533.55,520.51,527.0,29215.0
2023-07-03 10:00:00,527.68,529.48,521.06,522.18,16320.0,527.68,529.48,521.06,522.18,16320.0
2023-07-03 10:30:00,522.18,523.34,520.08,520.09,18466.0,522.18,523.34,520.08,520.09,18466.0
2023-07-03 11:00:00,520.34,524.15,519.28,522.84,13354.0,520.34,524.15,519.28,522.84,13354.0
2023-07-03 11:30:00,522.9,523.1,519.15,520.41,10441.0,522.9,523.1,519.15,520.41,10441.0
2023-07-03 12:00:00,520.65,523.61,518.73,523.61,6520.0,520.65,523.61,518.73,523.61,6520.0
2023-07-03 12:30:00,523.7,527.28,523.63,527.24,25268.0,523.7,527.28,523.63,527.24,25268.0
2023-07-05 09:30:00,519.62,521.23,513.45,517.32,51861.0,519.62,521.23,513.45,517.32,51861.0
2023-07-05 10:00:00,516.24,519.24,515.24,516.13,26819.0,516.24,519.24,515.24,516.13,26819.0
2023-07-05 10:30:00,516.5,518.95,513.51,516.25,20008.0,516.5,518.95,513.51,516.25,20008.0
2023-07-05 11:00:00,516.25,517.99,513.57,514.53,32047.0,516.25,517.99,513.57,514.53,32047.0
2023-07-05 11:30:00,514.41,516.14,512.56,513.16,18059.0,514.41,516.14,512.56,513.16,18059.0
2023-07-05 12:00:00,512.72,514.66,511.14,514.41,12904.0,512.72,514.66,511.14,514.41,12904.0
2023-07-05 12:30:00,514.32,515.45,513.33,514.52,16073.0,514.32,515.45,513.33,514.52,16073.0
2023-07-05 13:00:00,514.51,517.3,513.83,515.67,15254.0,514.51,517.3,513.83,515.67,15254.0
2023-07-05 13:30:00,515.86,517.03,514.21,516.61,13718.0,515.86,517.03,514.21,516.61,13718.0
2023-07-05 14:00:00,516.64,517.97,515.65,516.25,7899.0,516.64,517.97,515.65,516.25,7899.0
2023-07-05 14:30:00,516.55,520.51,516.42,519.96,17211.0,516.55,520.51,516.42,519.96,17211.0
2023-07-05 15:00:00,519.89,524.18,519.44,524.0,20779.0,519.89,524.18,519.44,524.0,20779.0
2023-07-05 15:30:00,523.98,524.27,519.21,520.4,36221.0,523.98,524.27,519.21,520.4,36221.0
2023-07-06 09:30:00,510.57,510.93,497.02,502.0,56804.0,510.57,510.93,497.02,502.0,56804.0
2023-07-06 10:00:00,503.52,505.92,500.49,505.22,23617.0,503.52,505.92,500.49,505.22,23617.0
2023-07-06 10:30:00,505.88,506.29,500.52,500.52,35294.0,505.88,506.29,500.52,500.52,35294.0
2023-07-06 11:00:00,500.06,505.01,500.05,504.97,10663.0,500.06,505.01,500.05,504.97,10663.0
2023-07-06 11:30:00,506.67,507.08,504.98,506.53,5848.0,506.67,507.08,504.98,506.53,5848.0
2023-07-06 12:00:00,506.98,511.92,506.82,511.92,12847.0,506.98,511.92,506.82,511.92,12847.0
2023-07-06 12:30:00,511.89,513.15,510.04,510.86,12672.0,511.89,513.15,510.04,510.86,12672.0
2023-07-06 13:00:00,511.08,513.41,510.44,512.49,5716.0,511.08,513.41,510.44,512.49,5716.0
2023-07-06 13:30:00,512.62,514.95,511.98,514.2,8385.0,512.62,514.95,511.98,514.2,8385.0
2023-07-06 14:00:00,514.44,516.53,514.05,514.24,17837.0,514.44,516.53,514.05,514.24,17837.0
2023-07-06 14:30:00,514.81,518.18,514.49,517.3,21561.0,514.81,518.18,514.49,517.3,21561.0
2023-07-06 15:00:00,517.26,519.19,516.36,518.85,20486.0,517.26,519.19,516.36,518.85,20486.0
2023-07-06 15:30:00,518.85,521.97,517.17,521.54,107114.0,518.85,521.97,517.17,521.54,107114.0
2023-07-07 09:30:00,520.0,526.99,519.28,523.77,31577.0,520.0,526.99,519.28,523.77,31577.0
2023-07-07 10:00:00,524.99,525.41,516.02,518.21,8758.0,524.99,525.41,516.02,518.21,8758.0
2023-07-07 10:30:00,516.37,517.22,515.01,515.52,8766.0,516.37,517.22,515.01,515.52,8766.0
2023-07-07 11:00:00,515.72,518.03,515.72,516.51,8421.0,515.72,518.03,515.72,516.51,8421.0
2023-07-07 11:30:00,516.25,516.83,515.23,516.83,10132.0,516.25,516.83,515.23,516.83,10132.0
2023-07-07 12:00:00,516.65,517.23,515.42,516.86,7432.0,516.65,517.23,515.42,516.86,7432.0
2023-07-07 12:30:00,517.32,521.43,517.32,520.56,8021.0,517.32,521.43,517.32,520.56,8021.0
2023-07-07 13:00:00,520.68,522.63,520.67,521.42,3639.0,520.68,522.63,520.67,521.42,3639.0
2023-07-07 13:30:00,521.44,521.5,518.98,519.61,4167.0,521.44,521.5,518.98,519.61,4167.0
2023-07-07 14:00:00,519.93,520.7,518.75,519.43,10030.0,519.93,520.7,518.75,519.43,10030.0
2023-07-07 14:30:00,519.42,520.14,516.86,517.44,6081.0,519.42,520.14,516.86,517.44,6081.0
2023-07-07 15:00:00,517.12,517.47,514.91,514.91,5249.0,517.12,517.47,514.91,514.91,5249.0
2023-07-07 15:30:00,515.15,515.95,511.87,513.07,35519.0,515.15,515.95,511.87,513.07,35519.0
2023-07-10 09:30:00,513.98,521.64,511.16,515.18,39864.0,513.98,521.64,511.16,515.18,39864.0
2023-07-10 10:00:00,515.5,522.42,515.5,521.62,15077.0,515.5,522.42,515.5,521.62,15077.0
2023-07-10 10:30:00,521.5,522.66,519.34,520.66,16114.0,521.5,522.66,519.34,520.66,16114.0
2023-07-10 11:00:00,520.24,523.93,519.6,523.1,16492.0,520.24,523.93,519.6,523.1,16492.0
2023-07-10 11:30:00,522.85,525.82,522.08,522.61,11494.0,522.85,525.82,522.08,522.61,11494.0
2023-07-10 12:00:00,522.47,523.85,520.29,523.85,4413.0,522.47,523.85,520.29,523.85,4413.0
2023-07-10 12:30:00,522.98,524.97,521.86,524.97,6000.0,522.98,524.97,521.86,524.97,6000.0
2023-07-10 13:00:00,524.59,525.2,523.83,525.19,5394.0,524.59,525.2,523.83,525.19,5394.0
2023-07-10 13:30:00,526.0,526.06,524.23,525.45,8272.0,526.0,526.06,524.23,525.45,8272.0
2023-07-10 14:00:00,525.42,528.95,524.33,528.56,11397.0,525.42,528.95,524.33,528.56,11397.0
2023-07-10 14:30:00,527.96,529.25,527.07,528.9,8789.0,527.96,529.25,527.07,528.9,8789.0
2023-07-10 15:00:00,529.28,529.28,527.94,528.85,9227.0,529.28,529.28,527.94,528.85,9227.0
2023-07-10 15:30:00,528.32,530.0,527.16,529.95,39223.0,528.32,530.0,527.16,529.95,39223.0
2023-07-11 09:30:00,535.0,544.2,530.8,533.18,44674.0,535.0,544.2,530.8,533.18,44674.0
2023-07-11 10:00:00,533.01,534.49,529.89,533.11,9626.0,533.01,534.49,529.89,533.11,9626.0
2023-07-11 10:30:00,533.64,538.86,533.64,536.97,13319.0,533.64,538.86,533.64,536.97,13319.0
2023-07-11 11:00:00,536.07,537.17,532.8,533.42,5530.0,536.07,537.17,532.8,533.42,5530.0
2023-07-11 11:30:00,533.67,535.44,532.34,535.43,3301.0,533.67,535.44,532.34,535.43,3301.0
2023-07-11 12:00:00,537.0,537.0,534.35,534.82,3838.0,537.0,537.0,534.35,534.82,3838.0
2023-07-11 12:30:00,535.8,537.24,535.45,536.35,5609.0,535.8,537.24,535.45,536.35,5609.0
2023-07-11 13:00:00,537.0,537.68,535.65,537.65,34041.0,537.0,537.68,535.65,537.65,34041.0
2023-07-11 13:30:00,537.36,538.97,536.52,538.97,11147.0,537.36,538.97,536.52,538.97,11147.0
2023-07-11 14:00:00,537.69,538.43,535.81,536.96,9439.0,537.69,538.43,535.81,536.96,9439.0
2023-07-11 14:30:00,537.17,539.39,535.64,538.9,8714.0,537.17,539.39,535.64,538.9,8714.0
2023-07-11 15:00:00,538.54,540.02,537.97,539.01,7247.0,538.54,540.02,537.97,539.01,7247.0
2023-07-11 15:30:00,539.09,541.0,538.84,540.03,43071.0,539.09,541.0,538.84,540.03,43071.0
2023-07-12 09:30:00,547.91,549.0,538.4,542.3,42288.0,547.91,549.0,538.4,542.3,42288.0
2023-07-12 10:00:00,542.13,546.47,541.43,545.1,10139.0,542.13,546.47,541.43,545.1,10139.0
2023-07-12 10:30:00,545.53,546.78,542.75,542.75,11568.0,545.53,546.78,542.75,542.75,11568.0
2023-07-12 11:00:00,544.23,546.11,544.18,544.29,4916.0,544.23,546.11,544.18,544.29,4916.0
2023-07-12 11:30:00,543.93,543.93,536.25,536.25,12608.0,543.93,543.93,536.25,536.25,12608.0
2023-07-12 12:00:00,538.05,539.89,537.51,538.88,3723.0,538.05,539.89,537.51,538.88,3723.0
2023-07-12 12:30:00,539.21,541.4,539.21,540.68,12306.0,539.21,541.4,539.21,540.68,12306.0
2023-07-12 13:00:00,541.04,543.32,541.04,542.96,4008.0,541.04,543.32,541.04,542.96,4008.0
2023-07-12 13:30:00,543.13,544.74,543.13,544.55,4377.0,543.13,544.74,543.13,544.55,4377.0
2023-07-12 14:00:00,544.1,546.17,544.07,545.9,6840.0,544.1,546.17,544.07,545.9,6840.0
2023-07-12 14:30:00,545.91,546.41,542.91,544.59,5066.0,545.91,546.41,542.91,544.59,5066.0
2023-07-12 15:00:00,544.6,545.0,540.0,542.18,30135.0,544.6,545.0,540.0,542.18,30135.0
2023-07-12 15:30:00,541.97,545.85,541.58,543.04,24110.0,541.97,545.85,541.58,543.04,24110.0
2023-07-13 09:30:00,545.72,554.62,545.72,553.84,24431.0,545.72,554.62,545.72,553.84,24431.0
2023-07-13 10:00:00,553.99,555.21,550.96,552.72,19337.0,553.99,555.21,550.96,552.72,19337.0
2023-07-13 10:30:00,552.05,558.25,551.18,557.98,15106.0,552.05,558.25,551.18,557.98,15106.0
2023-07-13 11:00:00,557.6,558.21,554.64,555.28,8581.0,557.6,558.21,554.64,555.28,8581.0
2023-07-13 11:30:00,555.2,557.79,555.2,556.46,3317.0,555.2,557.79,555.2,556.46,3317.0
2023-07-13 12:00:00,556.0,556.5,554.42,556.43,3843.0,556.0,556.5,554.42,556.43,3843.0
2023-07-13 12:30:00,556.7,556.7,555.14,555.74,2777.0,556.7,556.7,555.14,555.74,2777.0
2023-07-13 13:00:00,556.52,558.0,556.25,557.13,3658.0,556.52,558.0,556.25,557.13,3658.0
2023-07-13 13:30:00,556.81,557.65,555.59,555.59,5433.0,556.81,557.65,555.59,555.59,5433.0
2023-07-13 14:00:00,556.42,557.33,555.82,555.83,3017.0,556.42,557.33,555.82,555.83,3017.0
2023-07-13 14:30:00,555.85,556.49,552.2,553.11,15463.0,555.85,556.49,552.2,553.11,15463.0
2023-07-13 15:00:00,552.65,553.55,549.96,550.83,11665.0,552.65,553.55,549.96,550.83,11665.0
2023-07-13 15:30:00,550.53,552.81,550.53,550.95,30456.0,550.53,552.81,550.53,550.95,30456.0
2023-07-14 09:30:00,557.99,569.59,557.46,561.37,38028.0,557.99,569.59,557.46,561.37,38028.0
2023-07-14 10:00:00,561.66,566.09,560.89,562.25,16391.0,561.66,566.09,560.89,562.25,16391.0
2023-07-14 10:30:00,562.17,562.17,553.06,555.72,18663.0,562.17,562.17,553.06,555.72,18663.0
2023-07-14 11:00:00,555.91,558.65,555.74,558.18,4100.0,555.91,558.65,555.74,558.18,4100.0
2023-07-14 11:30:00,556.96,559.18,556.12,559.18,11737.0,556.96,559.18,556.12,559.18,11737.0
2023-07-14 12:00:00,558.07,558.07,555.0,556.45,6998.0,558.07,558.07,555.0,556.45,6998.0
2023-07-14 12:30:00,557.07,559.36,556.42,557.14,7426.0,557.07,559.36,556.42,557.14,7426.0
2023-07-14 13:00:00,557.69,560.38,556.79,559.83,12544.0,557.69,560.38,556.79,559.83,12544.0
2023-07-14 13:30:00,560.2,560.84,557.16,557.16,11600.0,560.2,560.84,557.16,557.16,11600.0
2023-07-14 14:00:00,557.7,559.72,557.6,557.76,8369.0,557.7,559.72,557.6,557.76,8369.0
2023-07-14 14:30:00,558.08,560.23,555.42,555.42,20820.0,558.08,560.23,555.42,555.42,20820.0
2023-07-14 15:00:00,555.19,555.19,552.49,552.98,14917.0,555.19,555.19,552.49,552.98,14917.0
2023-07-14 15:30:00,553.04,555.66,552.53,555.41,45726.0,553.04,555.66,552.53,555.41,45726.0
2023-07-17 09:30:00,549.69,558.86,548.47,555.5,19263.0,549.69,558.86,548.47,555.5,19263.0
2023-07-17 10:00:00,555.75,558.1,552.73,554.21,34915.0,555.75,558.1,552.73,554.21,34915.0
2023-07-17 10:30:00,554.32,558.18,554.2,555.95,17648.0,554.32,558.18,554.2,555.95,17648.0
2023-07-17 11:00:00,556.46,557.87,553.57,555.35,4600.0,556.46,557.87,553.57,555.35,4600.0
2023-07-17 11:30:00,555.33,558.6,553.15,558.6,9618.0,555.33,558.6,553.15,558.6,9618.0
2023-07-17 12:00:00,558.78,558.83,556.39,556.63,17902.0,558.78,558.83,556.39,556.63,17902.0
2023-07-17 12:30:00,557.36,562.24,556.45,560.93,15127.0,557.36,562.24,556.45,560.93,15127.0
2023-07-17 13:00:00,560.94,561.05,557.76,558.83,6573.0,560.94,561.05,557.76,558.83,6573.0
2023-07-17 13:30:00,559.18,559.29,556.63,558.32,12942.0,559.18,559.29,556.63,558.32,12942.0
2023-07-17 14:00:00,558.2,558.38,556.58,556.87,15616.0,558.2,558.38,556.58,556.87,15616.0
2023-07-17 14:30:00,556.69,560.0,556.69,559.82,8354.0,556.69,560.0,556.69,559.82,8354.0
2023-07-17 15:00:00,559.47,562.17,558.69,560.84,16357.0,559.47,562.17,558.69,560.84,16357.0
2023-07-17 15:30:00,560.57,560.57,557.03,557.06,50901.0,560.57,560.57,557.03,557.06,50901.0
2023-07-18 09:30:00,556.69,557.36,550.95,552.35,21262.0,556.69,557.36,550.95,552.35,21262.0
2023-07-18 10:00:00,553.13,558.11,551.97,554.85,13321.0,553.13,558.11,551.97,554.85,13321.0
2023-07-18 10:30:00,554.17,560.19,552.62,557.67,9938.0,554.17,560.19,552.62,557.67,9938.0
2023-07-18 11:00:00,557.93,558.46,556.17,556.96,3636.0,557.93,558.46,556.17,556.96,3636.0
2023-07-18 11:30:00,558.18,563.37,557.71,560.25,17963.0,558.18,563.37,557.71,560.25,17963.0
2023-07-18 12:00:00,560.56,565.13,560.56,563.82,13486.0,560.56,565.13,560.56,563.82,13486.0
2023-07-18 12:30:00,564.86,566.25,563.14,563.39,5834.0,564.86,566.25,563.14,563.39,5834.0
2023-07-18 13:00:00,563.39,564.21,562.05,563.26,5316.0,563.39,564.21,562.05,563.26,5316.0
2023-07-18 13:30:00,562.84,564.08,560.85,561.44,5949.0,562.84,564.08,560.85,561.44,5949.0
2023-07-18 14:00:00,561.47,562.64,559.9,560.81,11702.0,561.47,562.64,559.9,560.81,11702.0
2023-07-18 14:30:00,560.46,561.6,559.6,561.6,6908.0,560.46,561.6,559.6,561.6,6908.0
2023-07-18 15:00:00,561.2,562.65,560.51,562.13,4903.0,561.2,562.65,560.51,562.13,4903.0
2023-07-18 15:30:00,561.86,562.49,560.58,561.67,41759.0,561.86,562.49,560.58,561.67,41759.0
2023-07-19 09:30:00,566.96,571.6,564.48,566.7,14534.0,566.96,571.6,564.48,566.7,14534.0
2023-07-19 10:00:00,564.96,566.85,559.22,562.65,15739.0,564.96,566.85,559.22,562.65,15739.0
2023-07-19 10:30:00,562.95,568.22,561.9,563.38,14106.0,562.95,568.22,561.9,563.38,14106.0
2023-07-19 11:00:00,563.38,568.33,562.49,568.26,9601.0,563.38,568.33,562.49,568.26,9601.0
2023-07-19 11:30:00,567.83,568.28,566.01,566.01,5584.0,567.83,568.28,566.01,566.01,5584.0
2023-07-19 12:00:00,566.76,567.73,560.99,561.92,2716.0,566.76,567.73,560.99,561.92,2716.0
2023-07-19 12:30:00,560.62,561.9,557.02,559.91,12646.0,560.62,561.9,557.02,559.91,12646.0
2023-07-19 13:00:00,559.96,559.96,556.88,559.53,4264.0,559.96,559.96,556.88,559.53,4264.0
2023-07-19 13:30:00,559.74,560.64,558.91,559.27,4458.0,559.74,560.64,558.91,559.27,4458.0
2023-07-19 14:00:00,559.25,560.49,557.71,558.94,3226.0,559.25,560.49,557.71,558.94,3226.0
2023-07-19 14:30:00,559.54,563.41,559.54,563.41,8333.0,559.54,563.41,559.54,563.41,8333.0
2023-07-19 15:00:00,563.31,567.87,562.28,567.47,12128.0,563.31,567.87,562.28,567.47,12128.0
2023-07-19 15:30:00,567.47,571.51,566.49,568.71,67472.0,567.47,571.51,566.49,568.71,67472.0
2023-07-20 09:30:00,560.28,565.5,558.12,560.2,21830.0,560.28,565.5,558.12,560.2,21830.0
2023-07-20 10:00:00,561.68,561.68,549.41,550.9,34443.0,561.68,561.68,549.41,550.9,34443.0
2023-07-20 10:30:00,550.0,550.94,544.51,546.77,18782.0,550.0,550.94,544.51,546.77,18782.0
2023-07-20 11:00:00,547.67,550.08,546.01,546.01,11376.0,547.67,550.08,546.01,546.01,11376.0
2023-07-20 11:30:00,546.04,547.59,543.12,544.71,17647.0,546.04,547.59,543.12,544.71,17647.0
2023-07-20 12:00:00,544.99,545.36,540.91,541.37,13210.0,544.99,545.36,540.91,541.37,13210.0
2023-07-20 12:30:00,541.54,542.04,539.6,541.85,7189.0,541.54,542.04,539.6,541.85,7189.0
2023-07-20 13:00:00,541.52,542.25,540.85,541.93,17017.0,541.52,542.25,540.85,541.93,17017.0
2023-07-20 13:30:00,541.77,544.4,541.77,543.25,22265.0,541.77,544.4,541.77,543.25,22265.0
2023-07-20 14:00:00,543.08,544.29,538.22,538.25,10463.0,543.08,544.29,538.22,538.25,10463.0
2023-07-20 14:30:00,538.55,541.96,538.31,538.88,13770.0,538.55,541.96,538.31,538.88,13770.0
2023-07-20 15:00:00,539.41,539.78,538.0,538.72,17466.0,539.41,539.78,538.0,538.72,17466.0
2023-07-20 15:30:00,538.72,541.01,537.49,540.05,72374.0,538.72,541.01,537.49,540.05,72374.0
2023-07-21 09:30:00,547.85,551.44,545.98,548.33,24352.0,547.85,551.44,545.98,548.33,24352.0
2023-07-21 10:00:00,548.19,549.25,544.14,544.14,9491.0,548.19,549.25,544.14,544.14,9491.0
2023-07-21 10:30:00,544.7,548.22,544.6,545.63,6170.0,544.7,548.22,544.6,545.63,6170.0
2023-07-21 11:00:00,546.38,548.98,544.77,548.92,6676.0,546.38,548.98,544.77,548.92,6676.0
2023-07-21 11:30:00,549.25,550.6,547.68,549.0,11909.0,549.25,550.6,547.68,549.0,11909.0
2023-07-21 12:00:00,549.33,549.63,548.27,548.33,5359.0,549.33,549.63,548.27,548.33,5359.0
2023-07-21 12:30:00,549.06,549.22,546.0,547.46,17095.0,549.06,549.22,546.0,547.46,17095.0
2023-07-21 13:00:00,548.0,549.48,546.38,548.47,11370.0,548.0,549.48,546.38,548.47,11370.0
2023-07-21 13:30:00,549.91,550.16,547.59,549.5,4950.0,549.91,550.16,547.59,549.5,4950.0
2023-07-21 14:00:00,549.36,549.38,546.34,546.37,6672.0,549.36,549.38,546.34,546.37,6672.0
2023-07-21 14:30:00,546.65,547.79,545.28,545.89,5131.0,546.65,547.79,545.28,545.89,5131.0
2023-07-21 15:00:00,545.63,545.63,542.67,543.52,6088.0,545.63,545.63,542.67,543.52,6088.0
2023-07-21 15:30:00,543.05,545.51,542.31,544.72,39555.0,543.05,545.51,542.31,544.72,39555.0
2023-07-24 09:30:00,550.1,552.89,536.15,537.82,16928.0,550.1,552.89,536.15,537.82,16928.0
2023-07-24 10:00:00,537.77,543.13,537.77,543.13,4767.0,537.77,543.13,537.77,543.13,4767.0
2023-07-24 10:30:00,543.04,544.54,537.88,537.88,9893.0,543.04,544.54,537.88,537.88,9893.0
2023-07-24 11:00:00,536.91,538.76,533.82,534.54,16409.0,536.91,538.76,533.82,534.54,16409.0
2023-07-24 11:30:00,534.39,535.56,532.01,533.33,12130.0,534.39,535.56,532.01,533.33,12130.0
2023-07-24 12:00:00,533.74,535.26,527.55,530.19,23375.0,533.74,535.26,527.55,530.19,23375.0
2023-07-24 12:30:00,530.21,532.31,529.32,529.69,9536.0,530.21,532.31,529.32,529.69,9536.0
2023-07-24 13:00:00,530.05,534.49,529.63,533.45,8299.0,530.05,534.49,529.63,533.45,8299.0
2023-07-24 13:30:00,533.51,535.5,533.44,534.92,4173.0,533.51,535.5,533.44,534.92,4173.0
2023-07-24 14:00:00,534.29,536.69,533.75,535.72,5698.0,534.29,536.69,533.75,535.72,5698.0
2023-07-24 14:30:00,536.05,536.05,533.18,534.56,6342.0,536.05,536.05,533.18,534.56,6342.0
2023-07-24 15:00:00,535.08,536.01,533.74,534.8,5968.0,535.08,536.01,533.74,534.8,5968.0
2023-07-24 15:30:00,534.77,537.7,534.34,536.12,31875.0,534.77,537.7,534.34,536.12,31875.0
2023-07-25 09:30:00,544.45,550.99,542.79,550.99,22266.0,544.45,550.99,542.79,550.99,22266.0
2023-07-25 10:00:00,550.43,553.29,548.16,548.59,19213.0,550.43,553.29,548.16,548.59,19213.0
2023-07-25 10:30:00,548.96,551.16,548.43,550.71,12419.0,548.96,551.16,548.43,550.71,12419.0
2023-07-25 11:00:00,550.91,552.53,550.6,551.03,15044.0,550.91,552.53,550.6,551.03,15044.0
2023-07-25 11:30:00,551.25,554.25,550.79,553.93,5157.0,551.25,554.25,550.79,553.93,5157.0
2023-07-25 12:00:00,554.12,554.69,552.76,554.05,6016.0,554.12,554.69,552.76,554.05,6016.0
2023-07-25 12:30:00,553.6,557.14,552.98,556.96,7232.0,553.6,557.14,552.98,556.96,7232.0
2023-07-25 13:00:00,556.83,556.85,554.31,555.05,10239.0,556.83,556.85,554.31,555.05,10239.0
2023-07-25 13:30:00,555.17,555.54,552.71,553.36,8521.0,555.17,555.54,552.71,553.36,8521.0
2023-07-25 14:00:00,553.46,555.25,553.35,554.17,8562.0,553.46,555.25,553.35,554.17,8562.0
2023-07-25 14:30:00,554.19,554.86,551.83,551.9,22511.0,554.19,554.86,551.83,551.9,22511.0
2023-07-25 15:00:00,552.0,554.56,552.0,552.61,13851.0,552.0,554.56,552.0,552.61,13851.0
2023-07-25 15:30:00,553.0,554.21,551.07,551.12,88672.0,553.0,554.21,551.07,551.12,88672.0
2023-07-26 09:30:00,545.9,553.86,542.0,553.74,13591.0,545.9,553.86,542.0,553.74,13591.0
2023-07-26 10:00:00,552.62,556.21,551.37,554.02,7827.0,552.62,556.21,551.37,554.02,7827.0
2023-07-26 10:30:00,553.8,555.81,549.37,549.37,11702.0,553.8,555.81,549.37,549.37,11702.0
2023-07-26 11:00:00,548.51,549.94,546.52,548.28,4327.0,548.51,549.94,546.52,548.28,4327.0
2023-07-26 11:30:00,548.89,549.11,545.15,545.83,11135.0,548.89,549.11,545.15,545.83,11135.0
2023-07-26 12:00:00,546.42,546.58,543.61,543.61,7809.0,546.42,546.58,543.61,543.61,7809.0
2023-07-26 12:30:00,543.63,545.03,542.72,543.36,3676.0,543.63,545.03,542.72,543.36,3676.0
2023-07-26 13:00:00,543.45,547.39,543.19,547.38,7033.0,543.45,547.39,543.19,547.38,7033.0
2023-07-26 13:30:00,547.36,548.11,546.48,547.38,4493.0,547.36,548.11,546.48,547.38,4493.0
2023-07-26 14:00:00,548.23,551.09,547.76,547.83,3829.0,548.23,551.09,547.76,547.83,3829.0
2023-07-26 14:30:00,548.3,553.45,548.3,551.14,6158.0,548.3,553.45,548.3,551.14,6158.0
2023-07-26 15:00:00,551.1,551.15,546.99,547.27,9648.0,551.1,551.15,546.99,547.27,9648.0
2023-07-26 15:30:00,547.39,550.48,546.9,548.76,27248.0,547.39,550.48,546.9,548.76,27248.0
2023-07-27 09:30:00,557.99,560.81,556.09,557.17,12322.0,557.99,560.81,556.09,557.17,12322.0
2023-07-27 10:00:00,556.73,563.28,556.48,557.78,28647.0,556.73,563.28,556.48,557.78,28647.0
2023-07-27 10:30:00,557.38,562.89,557.06,557.55,12261.0,557.38,562.89,557.06,557.55,12261.0
2023-07-27 11:00:00,558.26,562.61,557.99,561.0,32415.0,558.26,562.61,557.99,561.0,32415.0
2023-07-27 11:30:00,560.98,561.19,557.58,557.84,3353.0,560.98,561.19,557.58,557.84,3353.0
2023-07-27 12:00:00,559.16,562.07,559.16,561.79,3432.0,559.16,562.07,559.16,561.79,3432.0
2023-07-27 12:30:00,561.49,562.55,560.3,561.17,4385.0,561.49,562.55,560.3,561.17,4385.0
2023-07-27 13:00:00,561.67,562.3,558.0,558.61,5097.0,561.67,562.3,558.0,558.61,5097.0
2023-07-27 13:30:00,558.98,558.98,555.32,556.23,6892.0,558.98,558.98,555.32,556.23,6892.0
2023-07-27 14:00:00,556.34,557.31,550.67,551.06,14056.0,556.34,557.31,550.67,551.06,14056.0
2023-07-27 14:30:00,551.47,551.76,545.76,546.55,21703.0,551.47,551.76,545.76,546.55,21703.0
2023-07-27 15:00:00,546.6,550.31,544.63,549.78,14442.0,546.6,550.31,544.63,549.78,14442.0
2023-07-27 15:30:00,550.51,550.77,545.39,548.27,36547.0,550.51,550.77,545.39,548.27,36547.0
2023-07-28 09:30:00,560.56,561.19,553.48,554.57,23106.0,560.56,561.19,553.48,554.57,23106.0
2023-07-28 10:00:00,554.79,556.11,549.79,550.23,10755.0,554.79,556.11,549.79,550.23,10755.0
2023-07-28 10:30:00,551.17,553.08,548.0,550.17,13576.0,551.17,553.08,548.0,550.17,13576.0
2023-07-28 11:00:00,550.69,551.71,548.79,551.07,12886.0,550.69,551.71,548.79,551.07,12886.0
2023-07-28 11:30:00,551.17,556.03,550.38,556.03,18055.0,551.17,556.03,550.38,556.03,18055.0
2023-07-28 12:00:00,555.71,555.94,552.88,552.88,7129.0,555.71,555.94,552.88,552.88,7129.0
2023-07-28 12:30:00,553.5,554.6,551.9,553.82,10173.0,553.5,554.6,551.9,553.82,10173.0
2023-07-28 13:00:00,553.36,555.04,552.92,555.04,4825.0,553.36,555.04,552.92,555.04,4825.0
2023-07-28 13:30:00,554.94,559.4,554.94,559.32,12630.0,554.94,559.4,554.94,559.32,12630.0
2023-07-28 14:00:00,558.75,559.69,558.16,558.82,4213.0,558.75,559.69,558.16,558.82,4213.0
2023-07-28 14:30:00,558.77,559.5,557.29,557.45,5791.0,558.77,559.5,557.29,557.45,5791.0
2023-07-28 15:00:00,557.55,559.52,556.65,559.0,19724.0,557.55,559.52,556.65,559.0,19724.0
2023-07-28 15:30:00,558.92,559.98,555.68,556.53,37950.0,558.92,559.98,555.68,556.53,37950.0
2023-07-31 09:30:00,562.7,575.0,560.32,569.51,50227.0,562.7,575.0,560.32,569.51,50227.0
2023-07-31 10:00:00,570.1,573.47,568.1,573.17,20161.0,570.1,573.47,568.1,573.17,20161.0
2023-07-31 10:30:00,573.47,573.74,567.76,570.45,19421.0,573.47,573.74,567.76,570.45,19421.0
2023-07-31 11:00:00,570.47,575.08,570.35,574.98,15918.0,570.47,575.08,570.35,574.98,15918.0
2023-07-31 11:30:00,575.17,578.48,574.3,577.14,14813.0,575.17,578.48,574.3,577.14,14813.0
2023-07-31 12:00:00,577.28,578.84,575.28,577.8,13629.0,577.28,578.84,575.28,577.8,13629.0
2023-07-31 12:30:00,577.68,578.49,574.17,574.87,10120.0,577.68,578.49,574.17,574.87,10120.0
2023-07-31 13:00:00,574.81,578.94,572.86,577.23,12584.0,574.81,578.94,572.86,577.23,12584.0
2023-07-31 13:30:00,577.21,578.96,576.51,577.97,13132.0,577.21,578.96,576.51,577.97,13132.0
2023-07-31 14:00:00,578.45,579.07,577.55,579.07,8372.0,578.45,579.07,577.55,579.07,8372.0
2023-07-31 14:30:00,578.99,580.76,577.58,579.42,11741.0,578.99,580.76,577.58,579.42,11741.0
2023-07-31 15:00:00,579.42,580.25,578.6,579.04,15138.0,579.42,580.25,578.6,579.04,15138.0
2023-07-31 15:30:00,579.04,581.4,578.38,580.19,79465.0,579.04,581.4,578.38,580.19,79465.0
2023-08-01 09:30:00,572.42,573.95,567.2,569.5,59825.0,572.42,573.95,567.2,569.5,59825.0
2023-08-01 10:00:00,570.78,572.0,567.9,570.31,12138.0,570.78,572.0,567.9,570.31,12138.0
2023-08-01 10:30:00,569.58,577.53,569.58,577.07,17177.0,569.58,577.53,569.58,577.07,17177.0
2023-08-01 11:00:00,577.71,577.76,573.23,575.75,12907.0,577.71,577.76,573.23,575.75,12907.0
2023-08-01 11:30:00,575.55,576.14,573.44,575.63,7294.0,575.55,576.14,573.44,575.63,7294.0
2023-08-01 12:00:00,574.48,575.71,573.14,575.0,10207.0,574.48,575.71,573.14,575.0,10207.0
2023-08-01 12:30:00,574.7,575.81,574.18,575.81,5605.0,574.7,575.81,574.18,575.81,5605.0
2023-08-01 13:00:00,575.99,576.5,575.31,575.7,8157.0,575.99,576.5,575.31,575.7,8157.0
2023-08-01 13:30:00,575.22,576.2,573.92,575.98,15445.0,575.22,576.2,573.92,575.98,15445.0
2023-08-01 14:00:00,576.7,577.83,575.9,576.38,9198.0,576.7,577.83,575.9,576.38,9198.0
2023-08-01 14:30:00,576.38,578.24,575.88,577.01,11461.0,576.38,578.24,575.88,577.01,11461.0
2023-08-01 15:00:00,576.99,579.12,576.64,578.32,12311.0,576.99,579.12,576.64,578.32,12311.0
2023-08-01 15:30:00,578.52,578.96,575.63,576.48,38771.0,578.52,578.96,575.63,576.48,38771.0
2023-08-02 09:30:00,569.43,569.43,560.27,561.47,37438.0,569.43,569.43,560.27,561.47,37438.0
2023-08-02 10:00:00,561.38,562.5,554.75,554.86,59969.0,561.38,562.5,554.75,554.86,59969.0
2023-08-02 10:30:00,555.03,555.9,545.52,548.45,48324.0,555.03,555.9,545.52,548.45,48324.0
2023-08-02 11:00:00,548.29,548.9,545.12,546.12,32601.0,548.29,548.9,545.12,546.12,32601.0
2023-08-02 11:30:00,546.43,550.33,545.04,546.36,39297.0,546.43,550.33,545.04,546.36,39297.0
2023-08-02 12:00:00,546.22,547.16,542.31,545.02,26391.0,546.22,547.16,542.31,545.02,26391.0
2023-08-02 12:30:00,545.02,550.02,545.01,549.56,19248.0,545.02,550.02,545.01,549.56,19248.0
2023-08-02 13:00:00,550.15,552.99,550.06,552.52,17074.0,550.15,552.99,550.06,552.52,17074.0
2023-08-02 13:30:00,552.04,554.77,548.34,550.0,19969.0,552.04,554.77,548.34,550.0,19969.0
2023-08-02 14:00:00,550.33,552.68,549.7,550.82,15985.0,550.33,552.68,549.7,550.82,15985.0
2023-08-02 14:30:00,550.94,551.35,548.24,550.41,15018.0,550.94,551.35,548.24,550.41,15018.0
2023-08-02 15:00:00,550.55,554.07,550.2,553.08,39062.0,550.55,554.07,550.2,553.08,39062.0
2023-08-02 15:30:00,553.08,555.3,552.26,553.22,87981.0,553.08,555.3,552.26,553.22,87981.0
2023-08-03 09:30:00,514.58,515.53,502.05,509.0,271211.0,514.58,515.53,502.05,509.0,271211.0
2023-08-03 10:00:00,508.22,512.63,506.56,508.0,113404.0,508.22,512.63,506.56,508.0,113404.0
2023-08-03 10:30:00,507.81,511.29,506.0,508.32,73749.0,507.81,511.29,506.0,508.32,73749.0
2023-08-03 11:00:00,508.57,508.62,504.04,508.47,73271.0,508.57,508.62,504.04,508.47,73271.0
2023-08-03 11:30:00,508.71,508.71,495.66,496.69,86957.0,508.71,508.71,495.66,496.69,86957.0
2023-08-03 12:00:00,496.31,500.61,494.02,498.0,56238.0,496.31,500.61,494.02,498.0,56238.0
2023-08-03 12:30:00,497.75,499.7,495.39,499.48,94583.0,497.75,499.7,495.39,499.48,94583.0
2023-08-03 13:00:00,499.67,502.12,498.54,501.67,31294.0,499.67,502.12,498.54,501.67,31294.0
2023-08-03 13:30:00,501.6,501.68,497.5,497.51,44046.0,501.6,501.68,497.5,497.51,44046.0
2023-08-03 14:00:00,497.49,498.33,494.5,495.75,42237.0,497.49,498.33,494.5,495.75,42237.0
2023-08-03 14:30:00,495.77,496.75,491.0,491.39,39346.0,495.77,496.75,491.0,491.39,39346.0
2023-08-03 15:00:00,491.42,495.85,489.19,495.0,52359.0,491.42,495.85,489.19,495.0,52359.0
2023-08-03 15:30:00,495.18,495.92,490.0,490.01,169734.0,495.18,495.92,490.0,490.01,169734.0
2023-08-04 09:30:00,497.92,505.23,494.35,494.35,98107.0,497.92,505.23,494.35,494.35,98107.0
2023-08-04 10:00:00,493.72,498.3,490.01,491.62,58901.0,493.72,498.3,490.01,491.62,58901.0
2023-08-04 10:30:00,492.1,494.16,491.15,493.03,60351.0,492.1,494.16,491.15,493.03,60351.0
2023-08-04 11:00:00,493.09,493.82,491.38,492.34,44356.0,493.09,493.82,491.38,492.34,44356.0
2023-08-04 11:30:00,491.94,493.92,490.13,490.13,28079.0,491.94,493.92,490.13,490.13,28079.0
2023-08-04 12:00:00,490.81,491.94,488.25,490.57,35964.0,490.81,491.94,488.25,490.57,35964.0
2023-08-04 12:30:00,490.72,491.68,489.98,490.7,38236.0,490.72,491.68,489.98,490.7,38236.0
2023-08-04 13:00:00,490.9,490.9,486.1,487.05,42188.0,490.9,490.9,486.1,487.05,42188.0
2023-08-04 13:30:00,487.0,487.27,484.82,485.21,37484.0,487.0,487.27,484.82,485.21,37484.0
2023-08-04 14:00:00,484.8,486.44,484.05,484.88,22991.0,484.8,486.44,484.05,484.88,22991.0
2023-08-04 14:30:00,484.9,485.6,481.59,482.16,56959.0,484.9,485.6,481.59,482.16,56959.0
2023-08-04 15:00:00,482.49,486.77,482.06,483.73,27516.0,482.49,486.77,482.06,483.73,27516.0
2023-08-04 15:30:00,483.85,484.42,481.32,483.68,92229.0,483.85,484.42,481.32,483.68,92229.0
2023-08-07 09:30:00,483.57,487.73,478.54,478.67,29420.0,483.57,487.73,478.54,478.67,29420.0
2023-08-07 10:00:00,479.0,487.66,478.95,487.66,16040.0,479.0,487.66,478.95,487.66,16040.0
2023-08-07 10:30:00,487.38,487.77,483.79,484.26,12927.0,487.38,487.77,483.79,484.26,12927.0
2023-08-07 11:00:00,484.0,485.52,483.06,483.83,13184.0,484.0,485.52,483.06,483.83,13184.0
2023-08-07 11:30:00,484.0,487.04,483.03,487.04,16659.0,484.0,487.04,483.03,487.04,16659.0
2023-08-07 12:00:00,487.11,487.95,486.32,487.67,8024.0,487.11,487.95,486.32,487.67,8024.0
2023-08-07 12:30:00,488.0,490.88,487.29,489.98,17148.0,488.0,490.88,487.29,489.98,17148.0
2023-08-07 13:00:00,490.15,491.24,489.38,489.46,10178.0,490.15,491.24,489.38,489.46,10178.0
2023-08-07 13:30:00,489.46,492.12,488.23,491.87,20306.0,489.46,492.12,488.23,491.87,20306.0
2023-08-07 14:00:00,491.88,492.44,490.93,492.44,9569.0,491.88,492.44,490.93,492.44,9569.0
2023-08-07 14:30:00,492.68,493.45,491.74,493.18,20476.0,492.68,493.45,491.74,493.18,20476.0
2023-08-07 15:00:00,493.43,493.96,492.27,492.75,15740.0,493.43,493.96,492.27,492.75,15740.0
2023-08-07 15:30:00,492.61,494.64,492.13,494.16,78121.0,492.61,494.64,492.13,494.16,78121.0
2023-08-08 09:30:00,484.1,490.0,480.09,486.21,33545.0,484.1,490.0,480.09,486.21,33545.0
2023-08-08 10:00:00,486.9,487.89,483.39,487.86,37226.0,486.9,487.89,483.39,487.86,37226.0
2023-08-08 10:30:00,487.12,487.44,481.55,483.51,16986.0,487.12,487.44,481.55,483.51,16986.0
2023-08-08 11:00:00,482.87,484.27,478.0,484.01,37533.0,482.87,484.27,478.0,484.01,37533.0
2023-08-08 11:30:00,484.1,484.39,477.98,478.42,10081.0,484.1,484.39,477.98,478.42,10081.0
2023-08-08 12:00:00,479.02,480.19,477.51,478.42,11003.0,479.02,480.19,477.51,478.42,11003.0
2023-08-08 12:30:00,478.36,481.3,478.36,481.02,9179.0,478.36,481.3,478.36,481.02,9179.0
2023-08-08 13:00:00,481.48,482.31,479.6,482.31,8258.0,481.48,482.31,479.6,482.31,8258.0
2023-08-08 13:30:00,482.89,483.54,481.92,481.92,7899.0,482.89,483.54,481.92,481.92,7899.0
2023-08-08 14:00:00,482.61,483.02,480.84,481.83,5470.0,482.61,483.02,480.84,481.83,5470.0
2023-08-08 14:30:00,482.24,482.83,480.76,482.14,10333.0,482.24,482.83,480.76,482.14,10333.0
2023-08-08 15:00:00,481.93,482.26,480.69,481.42,10988.0,481.93,482.26,480.69,481.42,10988.0
2023-08-08 15:30:00,480.96,486.47,480.43,484.42,64525.0,480.96,486.47,480.43,484.42,64525.0
2023-08-09 09:30:00,482.75,484.03,479.77,483.52,17515.0,482.75,484.03,479.77,483.52,17515.0
2023-08-09 10:00:00,482.67,484.18,481.99,483.4,14521.0,482.67,484.18,481.99,483.4,14521.0
2023-08-09 10:30:00,484.21,484.21,480.48,480.91,15478.0,484.21,484.21,480.48,480.91,15478.0
2023-08-09 11:00:00,479.73,481.63,479.54,481.37,11307.0,479.73,481.63,479.54,481.37,11307.0
2023-08-09 11:30:00,481.06,483.46,481.06,483.46,17777.0,481.06,483.46,481.06,483.46,17777.0
2023-08-09 12:00:00,483.25,484.67,483.17,484.51,12092.0,483.25,484.67,483.17,484.51,12092.0
2023-08-09 12:30:00,484.55,486.33,484.55,485.46,23100.0,484.55,486.33,484.55,485.46,23100.0
2023-08-09 13:00:00,485.48,487.03,484.92,486.65,12580.0,485.48,487.03,484.92,486.65,12580.0
2023-08-09 13:30:00,486.98,487.56,486.44,487.06,6466.0,486.98,487.56,486.44,487.06,6466.0
2023-08-09 14:00:00,487.14,490.52,486.97,490.39,14354.0,487.14,490.52,486.97,490.39,14354.0
2023-08-09 14:30:00,490.61,491.88,489.94,491.35,18918.0,490.61,491.88,489.94,491.35,18918.0
2023-08-09 15:00:00,491.58,492.51,489.39,489.85,25070.0,491.58,492.51,489.39,489.85,25070.0
2023-08-09 15:30:00,489.81,491.16,487.92,488.14,102470.0,489.81,491.16,487.92,488.14,102470.0
2023-08-10 09:30:00,494.2,507.0,490.76,506.31,43983.0,494.2,507.0,490.76,506.31,43983.0
2023-08-10 10:00:00,506.5,509.41,504.05,506.81,31417.0,506.5,509.41,504.05,506.81,31417.0
2023-08-10 10:30:00,507.23,508.41,504.06,507.62,18741.0,507.23,508.41,504.06,507.62,18741.0
2023-08-10 11:00:00,507.03,507.28,503.16,503.94,32840.0,507.03,507.28,503.16,503.94,32840.0
2023-08-10 11:30:00,504.45,506.93,502.59,504.44,14360.0,504.45,506.93,502.59,504.44,14360.0
2023-08-10 12:00:00,504.45,506.22,502.94,504.69,9219.0,504.45,506.22,502.94,504.69,9219.0
2023-08-10 12:30:00,504.89,507.63,503.53,503.53,13221.0,504.89,507.63,503.53,503.53,13221.0
2023-08-10 13:00:00,503.7,504.17,500.86,500.86,9696.0,503.7,504.17,500.86,500.86,9696.0
2023-08-10 13:30:00,500.38,503.16,500.38,502.23,23853.0,500.38,503.16,500.38,502.23,23853.0
2023-08-10 14:00:00,502.39,504.93,502.0,504.53,12109.0,502.39,504.93,502.0,504.53,12109.0
2023-08-10 14:30:00,504.58,506.0,503.94,505.96,9310.0,504.58,506.0,503.94,505.96,9310.0
2023-08-10 15:00:00,505.38,507.43,504.62,506.59,18796.0,505.38,507.43,504.62,506.59,18796.0
2023-08-10 15:30:00,506.35,508.35,504.36,507.2,104421.0,506.35,508.35,504.36,507.2,104421.0
2023-08-11 09:30:00,503.0,510.0,501.28,507.02,25778.0,503.0,510.0,501.28,507.02,25778.0
2023-08-11 10:00:00,508.59,516.11,507.73,514.68,26219.0,508.59,516.11,507.73,514.68,26219.0
2023-08-11 10:30:00,514.13,514.13,510.05,510.79,16714.0,514.13,514.13,510.05,510.79,16714.0
2023-08-11 11:00:00,510.75,511.59,505.26,505.64,15098.0,510.75,511.59,505.26,505.64,15098.0
2023-08-11 11:30:00,505.41,506.48,503.99,506.48,8565.0,505.41,506.48,503.99,506.48,8565.0
2023-08-11 12:00:00,506.48,507.01,505.25,505.93,8793.0,506.48,507.01,505.25,505.93,8793.0
2023-08-11 12:30:00,506.5,507.39,505.9,506.64,20660.0,506.5,507.39,505.9,506.64,20660.0
2023-08-11 13:00:00,506.45,508.0,505.5,508.0,7318.0,506.45,508.0,505.5,508.0,7318.0
2023-08-11 13:30:00,507.28,507.28,505.71,506.89,9700.0,507.28,507.28,505.71,506.89,9700.0
2023-08-11 14:00:00,506.56,507.82,506.22,507.55,7242.0,506.56,507.82,506.22,507.55,7242.0
2023-08-11 14:30:00,507.83,509.12,506.8,509.12,10263.0,507.83,509.12,506.8,509.12,10263.0
2023-08-11 15:00:00,508.68,509.16,507.92,508.5,12577.0,508.68,509.16,507.92,508.5,12577.0
2023-08-11 15:30:00,508.89,509.3,506.32,508.0,99317.0,508.89,509.3,506.32,508.0,99317.0
2023-08-14 09:30:00,502.51,507.97,502.0,507.42,14296.0,502.51,507.97,502.0,507.42,14296.0
2023-08-14 10:00:00,506.89,507.83,504.84,505.55,15640.0,506.89,507.83,504.84,505.55,15640.0
2023-08-14 10:30:00,505.72,509.62,505.71,507.6,19483.0,505.72,509.62,505.71,507.6,19483.0
2023-08-14 11:00:00,506.81,508.7,505.52,508.07,9241.0,506.81,508.7,505.52,508.07,9241.0
2023-08-14 11:30:00,508.17,509.0,507.06,507.7,5983.0,508.17,509.0,507.06,507.7,5983.0
2023-08-14 12:00:00,507.62,509.37,506.93,508.09,8269.0,507.62,509.37,506.93,508.09,8269.0
2023-08-14 12:30:00,508.28,509.87,508.25,509.87,4098.0,508.28,509.87,508.25,509.87,4098.0
2023-08-14 13:00:00,509.96,510.69,509.55,510.54,4232.0,509.96,510.69,509.55,510.54,4232.0
2023-08-14 13:30:00,510.87,511.26,510.07,510.3,4220.0,510.87,511.26,510.07,510.3,4220.0
2023-08-14 14:00:00,510.02,510.02,508.32,509.4,8149.0,510.02,510.02,508.32,509.4,8149.0
2023-08-14 14:30:00,509.05,509.05,506.63,507.5,13453.0,509.05,509.05,506.63,507.5,13453.0
2023-08-14 15:00:00,507.43,508.78,506.98,508.31,15007.0,507.43,508.78,506.98,508.31,15007.0
2023-08-14 15:30:00,508.26,509.0,506.56,508.08,56426.0,508.26,509.0,506.56,508.08,56426.0
2023-08-15 09:30:00,507.76,509.97,506.18,507.43,14889.0,507.76,509.97,506.18,507.43,14889.0
2023-08-15 10:00:00,507.5,508.21,505.78,506.68,8941.0,507.5,508.21,505.78,506.68,8941.0
2023-08-15 10:30:00,506.07,507.98,504.78,507.29,6835.0,506.07,507.98,504.78,507.29,6835.0
2023-08-15 11:00:00,507.68,508.79,506.1,507.52,5100.0,507.68,508.79,506.1,507.52,5100.0
2023-08-15 11:30:00,507.49,508.96,506.99,508.96,3100.0,507.49,508.96,506.99,508.96,3100.0
2023-08-15 12:00:00,509.84,510.67,508.45,509.59,4344.0,509.84,510.67,508.45,509.59,4344.0
2023-08-15 12:30:00,509.78,512.13,509.09,512.13,9294.0,509.78,512.13,509.09,512.13,9294.0
2023-08-15 13:00:00,512.07,513.79,511.38,513.72,8855.0,512.07,513.79,511.38,513.72,8855.0
2023-08-15 13:30:00,513.69,514.29,512.6,513.07,15822.0,513.69,514.29,512.6,513.07,15822.0
2023-08-15 14:00:00,512.6,513.02,511.89,512.3,4222.0,512.6,513.02,511.89,512.3,4222.0
2023-08-15 14:30:00,512.72,512.77,509.82,510.09,4607.0,512.72,512.77,509.82,510.09,4607.0
2023-08-15 15:00:00,510.13,510.73,508.06,508.24,8521.0,510.13,510.73,508.06,508.24,8521.0
2023-08-15 15:30:00,508.17,509.76,506.51,508.27,35493.0,508.17,509.76,506.51,508.27,35493.0
2023-08-16 09:30:00,510.42,513.2,506.79,506.8,16157.0,510.42,513.2,506.79,506.8,16157.0
2023-08-16 10:00:00,506.96,510.84,506.57,510.62,16057.0,506.96,510.84,506.57,510.62,16057.0
2023-08-16 10:30:00,510.25,514.56,510.25,514.0,25637.0,510.25,514.56,510.25,514.0,25637.0
2023-08-16 11:00:00,514.0,519.98,513.75,514.59,54484.0,514.0,519.98,513.75,514.59,54484.0
2023-08-16 11:30:00,514.55,516.68,514.18,514.68,7459.0,514.55,516.68,514.18,514.68,7459.0
2023-08-16 12:00:00,514.87,515.9,512.44,513.87,13470.0,514.87,515.9,512.44,513.87,13470.0
2023-08-16 12:30:00,513.58,514.26,511.28,512.14,16341.0,513.58,514.26,511.28,512.14,16341.0
2023-08-16 13:00:00,512.03,514.45,510.0,514.42,23526.0,512.03,514.45,510.0,514.42,23526.0
2023-08-16 13:30:00,514.72,515.43,512.99,513.13,9970.0,514.72,515.43,512.99,513.13,9970.0
2023-08-16 14:00:00,512.33,513.46,510.57,513.24,17491.0,512.33,513.46,510.57,513.24,17491.0
2023-08-16 14:30:00,513.39,513.39,510.6,511.82,7780.0,513.39,513.39,510.6,511.82,7780.0
2023-08-16 15:00:00,511.65,512.67,510.63,512.5,36461.0,511.65,512.67,510.63,512.5,36461.0
2023-08-16 15:30:00,512.46,513.61,510.05,510.06,65299.0,512.46,513.61,510.05,510.06,65299.0
2023-08-17 09:30:00,506.0,508.62,503.08,503.59,20081.0,506.0,508.62,503.08,503.59,20081.0
2023-08-17 10:00:00,503.76,504.71,499.16,500.58,29271.0,503.76,504.71,499.16,500.58,29271.0
2023-08-17 10:30:00,500.71,504.63,500.0,502.99,15428.0,500.71,504.63,500.0,502.99,15428.0
2023-08-17 11:00:00,502.88,504.21,502.16,503.95,10711.0,502.88,504.21,502.16,503.95,10711.0
2023-08-17 11:30:00,503.57,505.06,501.12,501.17,12228.0,503.57,505.06,501.12,501.17,12228.0
2023-08-17 12:00:00,501.56,504.57,501.19,504.47,8672.0,501.56,504.57,501.19,504.47,8672.0
2023-08-17 12:30:00,504.57,504.7,503.6,504.7,3239.0,504.57,504.7,503.6,504.7,3239.0
2023-08-17 13:00:00,504.91,504.93,503.11,503.48,2743.0,504.91,504.93,503.11,503.48,2743.0
2023-08-17 13:30:00,503.85,503.93,500.12,501.89,4001.0,503.85,503.93,500.12,501.89,4001.0
2023-08-17 14:00:00,501.31,501.33,499.81,500.26,6341.0,501.31,501.33,499.81,500.26,6341.0
2023-08-17 14:30:00,499.91,499.91,494.35,495.21,17005.0,499.91,499.91,494.35,495.21,17005.0
2023-08-17 15:00:00,495.14,496.61,494.04,495.88,12723.0,495.14,496.61,494.04,495.88,12723.0
2023-08-17 15:30:00,496.24,497.29,491.52,491.56,100438.0,496.24,497.29,491.52,491.56,100438.0
2023-08-18 09:30:00,486.0,500.91,486.0,496.89,36283.0,486.0,500.91,486.0,496.89,36283.0
2023-08-18 10:00:00,496.01,496.69,491.27,494.08,16889.0,496.01,496.69,491.27,494.08,16889.0
2023-08-18 10:30:00,494.46,499.14,494.46,497.14,12571.0,494.46,499.14,494.46,497.14,12571.0
2023-08-18 11:00:00,497.22,500.81,496.92,500.16,11468.0,497.22,500.81,496.92,500.16,11468.0
2023-08-18 11:30:00,500.26,502.67,499.96,502.41,9388.0,500.26,502.67,499.96,502.41,9388.0
2023-08-18 12:00:00,502.17,505.06,502.06,503.83,16130.0,502.17,505.06,502.06,503.83,16130.0
2023-08-18 12:30:00,503.84,506.33,503.07,505.29,8695.0,503.84,506.33,503.07,505.29,8695.0
2023-08-18 13:00:00,505.6,507.1,505.35,507.1,6772.0,505.6,507.1,505.35,507.1,6772.0
2023-08-18 13:30:00,507.35,508.07,505.75,508.06,6277.0,507.35,508.07,505.75,508.06,6277.0
2023-08-18 14:00:00,508.15,509.16,507.47,509.16,6903.0,508.15,509.16,507.47,509.16,6903.0
2023-08-18 14:30:00,508.38,509.75,507.88,507.96,7559.0,508.38,509.75,507.88,507.96,7559.0
2023-08-18 15:00:00,508.23,509.0,506.17,508.31,11876.0,508.23,509.0,506.17,508.31,11876.0
2023-08-18 15:30:00,508.17,508.56,503.5,505.18,67920.0,508.17,508.56,503.5,505.18,67920.0
2023-08-21 09:30:00,505.97,513.78,505.97,513.78,11835.0,505.97,513.78,505.97,513.78,11835.0
2023-08-21 10:00:00,512.81,514.76,504.18,504.41,22255.0,512.81,514.76,504.18,504.41,22255.0
2023-08-21 10:30:00,504.47,505.26,502.36,502.89,22149.0,504.47,505.26,502.36,502.89,22149.0
2023-08-21 11:00:00,502.61,503.89,501.22,502.49,9587.0,502.61,503.89,501.22,502.49,9587.0
2023-08-21 11:30:00,502.97,504.11,501.12,501.2,9682.0,502.97,504.11,501.12,501.2,9682.0
2023-08-21 12:00:00,501.19,502.72,501.14,502.48,12152.0,501.19,502.72,501.14,502.48,12152.0
2023-08-21 12:30:00,502.35,503.13,501.57,502.15,27705.0,502.35,503.13,501.57,502.15,27705.0
2023-08-21 13:00:00,502.24,504.3,501.7,503.89,21398.0,502.24,504.3,501.7,503.89,21398.0
2023-08-21 13:30:00,503.33,507.18,503.33,506.21,17317.0,503.33,507.18,503.33,506.21,17317.0
2023-08-21 14:00:00,506.19,506.21,503.98,504.1,6156.0,506.19,506.21,503.98,504.1,6156.0
2023-08-21 14:30:00,504.26,504.79,503.54,503.74,9292.0,504.26,504.79,503.54,503.74,9292.0
2023-08-21 15:00:00,503.69,505.26,503.14,503.19,21081.0,503.69,505.26,503.14,503.19,21081.0
2023-08-21 15:30:00,503.19,504.13,501.93,503.0,87016.0,503.19,504.13,501.93,503.0,87016.0
2023-08-22 09:30:00,506.83,509.12,501.35,501.35,14072.0,506.83,509.12,501.35,501.35,14072.0
2023-08-22 10:00:00,503.46,505.4,501.39,502.76,10294.0,503.46,505.4,501.39,502.76,10294.0
2023-08-22 10:30:00,502.26,505.62,500.55,505.62,5855.0,502.26,505.62,500.55,505.62,5855.0
2023-08-22 11:00:00,505.77,510.47,505.47,509.71,11430.0,505.77,510.47,505.47,509.71,11430.0
2023-08-22 11:30:00,509.64,509.8,506.86,507.72,4950.0,509.64,509.8,506.86,507.72,4950.0
2023-08-22 12:00:00,508.05,508.88,507.19,507.95,5501.0,508.05,508.88,507.19,507.95,5501.0
2023-08-22 12:30:00,508.51,510.13,507.5,508.93,4797.0,508.51,510.13,507.5,508.93,4797.0
2023-08-22 13:00:00,508.77,508.86,505.44,506.71,20578.0,508.77,508.86,505.44,506.71,20578.0
2023-08-22 13:30:00,507.24,507.71,506.41,507.1,7083.0,507.24,507.71,506.41,507.1,7083.0
2023-08-22 14:00:00,507.1,507.63,506.71,507.27,6663.0,507.1,507.63,506.71,507.27,6663.0
2023-08-22 14:30:00,507.28,507.36,505.53,505.87,7445.0,507.28,507.36,505.53,505.87,7445.0
2023-08-22 15:00:00,505.9,507.93,505.4,505.75,11974.0,505.9,507.93,505.4,505.75,11974.0
2023-08-22 15:30:00,505.63,505.91,503.26,504.52,47143.0,505.63,505.91,503.26,504.52,47143.0
2023-08-23 09:30:00,506.72,509.83,503.81,509.82,11498.0,506.72,509.83,503.81,509.82,11498.0
2023-08-23 10:00:00,509.02,511.1,507.46,510.3,14795.0,509.02,511.1,507.46,510.3,14795.0
2023-08-23 10:30:00,509.98,511.13,509.47,510.51,7624.0,509.98,511.13,509.47,510.51,7624.0
2023-08-23 11:00:00,510.44,514.0,510.43,513.7,10982.0,510.44,514.0,510.43,513.7,10982.0
2023-08-23 11:30:00,513.31,515.97,512.25,515.96,9420.0,513.31,515.97,512.25,515.96,9420.0
2023-08-23 12:00:00,515.95,516.71,515.25,515.59,6323.0,515.95,516.71,515.25,515.59,6323.0
2023-08-23 12:30:00,515.51,517.52,515.51,516.31,5755.0,515.51,517.52,515.51,516.31,5755.0
2023-08-23 13:00:00,515.79,516.31,514.3,514.94,6932.0,515.79,516.31,514.3,514.94,6932.0
2023-08-23 13:30:00,514.99,516.76,514.99,516.02,3319.0,514.99,516.76,514.99,516.02,3319.0
2023-08-23 14:00:00,516.02,516.03,514.02,514.27,8169.0,516.02,516.03,514.02,514.27,8169.0
2023-08-23 14:30:00,514.26,515.38,513.64,514.37,4305.0,514.26,515.38,513.64,514.37,4305.0
2023-08-23 15:00:00,514.32,515.4,513.76,515.37,4104.0,514.32,515.4,513.76,515.37,4104.0
2023-08-23 15:30:00,515.58,515.83,512.42,514.5,28911.0,515.58,515.83,512.42,514.5,28911.0
2023-08-24 09:30:00,521.0,522.0,510.68,511.92,14920.0,521.0,522.0,510.68,511.92,14920.0
2023-08-24 10:00:00,512.46,513.71,507.39,507.4,13797.0,512.46,513.71,507.39,507.4,13797.0
2023-08-24 10:30:00,506.8,508.39,504.5,506.76,9170.0,506.8,508.39,504.5,506.76,9170.0
2023-08-24 11:00:00,506.75,508.12,504.94,507.22,9952.0,506.75,508.12,504.94,507.22,9952.0
2023-08-24 11:30:00,506.54,506.91,503.96,504.22,4997.0,506.54,506.91,503.96,504.22,4997.0
2023-08-24 12:00:00,504.17,508.22,504.17,507.53,3291.0,504.17,508.22,504.17,507.53,3291.0
2023-08-24 12:30:00,507.95,510.03,507.95,509.18,1520.0,507.95,510.03,507.95,509.18,1520.0
2023-08-24 13:00:00,509.2,509.2,507.64,508.16,1209.0,509.2,509.2,507.64,508.16,1209.0
2023-08-24 13:30:00,508.88,509.66,507.9,508.6,3100.0,508.88,509.66,507.9,508.6,3100.0
2023-08-24 14:00:00,509.21,509.87,508.48,508.49,2410.0,509.21,509.87,508.48,508.49,2410.0
2023-08-24 14:30:00,508.17,508.6,506.57,508.6,3652.0,508.17,508.6,506.57,508.6,3652.0
2023-08-24 15:00:00,508.25,508.47,505.64,505.65,9611.0,508.25,508.47,505.64,505.65,9611.0
2023-08-24 15:30:00,505.82,506.11,503.16,503.22,33938.0,505.82,506.11,503.16,503.22,33938.0
2023-08-25 09:30:00,504.49,507.94,503.15,506.07,28489.0,504.49,507.94,503.15,506.07,28489.0
2023-08-25 10:00:00,507.7,510.51,504.65,505.36,70674.0,507.7,510.51,504.65,505.36,70674.0
2023-08-25 10:30:00,505.37,506.85,500.51,500.52,4154.0,505.37,506.85,500.51,500.52,4154.0
2023-08-25 11:00:00,501.43,501.51,499.2,501.04,23453.0,501.43,501.51,499.2,501.04,23453.0
2023-08-25 11:30:00,501.04,505.58,499.99,502.8,13517.0,501.04,505.58,499.99,502.8,13517.0
2023-08-25 12:00:00,502.07,506.13,502.07,506.13,6515.0,502.07,506.13,502.07,506.13,6515.0
2023-08-25 12:30:00,506.3,508.0,505.68,508.0,3600.0,506.3,508.0,505.68,508.0,3600.0
2023-08-25 13:00:00,507.81,508.93,505.94,508.15,9391.0,507.81,508.93,505.94,508.15,9391.0
2023-08-25 13:30:00,507.72,510.27,507.04,509.09,10231.0,507.72,510.27,507.04,509.09,10231.0
2023-08-25 14:00:00,509.34,514.37,509.34,514.18,8180.0,509.34,514.37,509.34,514.18,8180.0
2023-08-25 14:30:00,514.25,514.55,512.59,513.8,4178.0,514.25,514.55,512.59,513.8,4178.0
2023-08-25 15:00:00,514.33,515.58,512.81,514.79,6102.0,514.33,515.58,512.81,514.79,6102.0
2023-08-25 15:30:00,514.89,515.1,511.69,513.08,38532.0,514.89,515.1,511.69,513.08,38532.0
2023-08-28 09:30:00,514.27,518.02,508.93,510.34,9295.0,514.27,518.02,508.93,510.34,9295.0
2023-08-28 10:00:00,510.5,516.05,509.48,515.7,18134.0,510.5,516.05,509.48,515.7,18134.0
2023-08-28 10:30:00,514.86,514.87,510.9,512.72,10055.0,514.86,514.87,510.9,512.72,10055.0
2023-08-28 11:00:00,512.86,514.87,510.62,513.4,15039.0,512.86,514.87,510.62,513.4,15039.0
2023-08-28 11:30:00,512.54,513.13,510.59,511.33,5427.0,512.54,513.13,510.59,511.33,5427.0
2023-08-28 12:00:00,510.85,512.62,510.84,511.33,6611.0,510.85,512.62,510.84,511.33,6611.0
2023-08-28 12:30:00,511.25,513.39,511.25,513.38,2690.0,511.25,513.39,511.25,513.38,2690.0
2023-08-28 13:00:00,514.25,514.32,512.78,513.61,5146.0,514.25,514.32,512.78,513.61,5146.0
2023-08-28 13:30:00,513.72,514.01,511.07,511.07,4274.0,513.72,514.01,511.07,511.07,4274.0
2023-08-28 14:00:00,511.48,512.11,510.32,511.5,4265.0,511.48,512.11,510.32,511.5,4265.0
2023-08-28 14:30:00,511.3,511.71,510.42,511.71,3500.0,511.3,511.71,510.42,511.71,3500.0
2023-08-28 15:00:00,511.69,512.91,511.56,511.9,13841.0,511.69,512.91,511.56,511.9,13841.0
2023-08-28 15:30:00,511.52,513.37,510.87,511.24,35457.0,511.52,513.37,510.87,511.24,35457.0
2023-08-29 09:30:00,507.1,516.41,507.1,514.26,8133.0,507.1,516.41,507.1,514.26,8133.0
2023-08-29 10:00:00,515.71,518.89,515.39,518.89,3276.0,515.71,518.89,515.39,518.89,3276.0
2023-08-29 10:30:00,519.19,521.25,519.18,521.0,7174.0,519.19,521.25,519.18,521.0,7174.0
2023-08-29 11:00:00,521.77,522.4,520.89,520.89,4261.0,521.77,522.4,520.89,520.89,4261.0
2023-08-29 11:30:00,521.02,522.64,520.68,521.03,4910.0,521.02,522.64,520.68,521.03,4910.0
2023-08-29 12:00:00,520.35,521.44,519.96,520.98,3463.0,520.35,521.44,519.96,520.98,3463.0
2023-08-29 12:30:00,521.35,522.51,520.8,521.24,4001.0,521.35,522.51,520.8,521.24,4001.0
2023-08-29 13:00:00,521.73,523.25,520.93,522.38,7749.0,521.73,523.25,520.93,522.38,7749.0
2023-08-29 13:30:00,522.62,523.5,521.57,522.1,8020.0,522.62,523.5,521.57,522.1,8020.0
2023-08-29 14:00:00,522.13,524.11,522.1,523.67,8407.0,522.13,524.11,522.1,523.67,8407.0
2023-08-29 14:30:00,523.52,524.06,520.94,521.86,14882.0,523.52,524.06,520.94,521.86,14882.0
2023-08-29 15:00:00,521.62,523.68,521.62,523.68,10747.0,521.62,523.68,521.62,523.68,10747.0
2023-08-29 15:30:00,523.69,525.31,522.74,525.29,43549.0,523.69,525.31,522.74,525.29,43549.0
2023-08-30 09:30:00,525.27,530.99,524.41,529.27,11232.0,525.27,530.99,524.41,529.27,11232.0
2023-08-30 10:00:00,528.54,530.57,523.96,524.54,9252.0,528.54,530.57,523.96,524.54,9252.0
2023-08-30 10:30:00,525.62,530.7,525.62,530.04,5157.0,525.62,530.7,525.62,530.04,5157.0
2023-08-30 11:00:00,529.67,531.91,529.61,530.71,5013.0,529.67,531.91,529.61,530.71,5013.0
2023-08-30 11:30:00,531.41,532.16,529.02,529.62,3302.0,531.41,532.16,529.02,529.62,3302.0
2023-08-30 12:00:00,530.07,530.4,529.27,530.24,9023.0,530.07,530.4,529.27,530.24,9023.0
2023-08-30 12:30:00,531.05,531.98,530.29,531.68,3921.0,531.05,531.98,530.29,531.68,3921.0
2023-08-30 13:00:00,531.92,533.32,531.9,532.27,3820.0,531.92,533.32,531.9,532.27,3820.0
2023-08-30 13:30:00,532.27,532.47,530.23,531.31,9826.0,532.27,532.47,530.23,531.31,9826.0
2023-08-30 14:00:00,531.05,531.28,529.21,529.35,4807.0,531.05,531.28,529.21,529.35,4807.0
2023-08-30 14:30:00,529.71,531.02,529.36,530.17,6505.0,529.71,531.02,529.36,530.17,6505.0
2023-08-30 15:00:00,530.4,532.08,529.53,531.09,7502.0,530.4,532.08,529.53,531.09,7502.0
2023-08-30 15:30:00,531.34,531.39,528.77,531.19,42810.0,531.34,531.39,528.77,531.19,42810.0
2023-08-31 09:30:00,531.73,541.38,531.73,539.89,25556.0,531.73,541.38,531.73,539.89,25556.0
2023-08-31 10:00:00,540.06,544.68,539.87,542.39,26425.0,540.06,544.68,539.87,542.39,26425.0
2023-08-31 10:30:00,542.5,544.59,541.96,542.32,8260.0,542.5,544.59,541.96,542.32,8260.0
2023-08-31 11:00:00,542.46,542.99,541.01,542.72,5674.0,542.46,542.99,541.01,542.72,5674.0
2023-08-31 11:30:00,540.84,542.16,539.96,541.55,2392.0,540.84,542.16,539.96,541.55,2392.0
2023-08-31 12:00:00,542.0,543.2,540.16,540.16,5362.0,542.0,543.2,540.16,540.16,5362.0
2023-08-31 12:30:00,540.65,541.38,539.51,541.06,6737.0,540.65,541.38,539.51,541.06,6737.0
2023-08-31 13:00:00,541.13,542.99,540.96,542.99,4832.0,541.13,542.99,540.96,542.99,4832.0
2023-08-31 13:30:00,542.92,543.46,541.2,542.73,6439.0,542.92,543.46,541.2,542.73,6439.0
2023-08-31 14:00:00,543.17,543.86,542.16,542.17,3017.0,543.17,543.86,542.16,542.17,3017.0
2023-08-31 14:30:00,541.95,544.63,541.15,544.63,13247.0,541.95,544.63,541.15,544.63,13247.0
2023-08-31 15:00:00,544.67,547.02,544.6,546.92,19468.0,544.67,547.02,544.6,546.92,19468.0
2023-08-31 15:30:00,547.32,548.2,545.85,546.77,82544.0,547.32,548.2,545.85,546.77,82544.0
2023-09-01 09:30:00,550.0,555.18,548.45,551.01,44497.0,550.0,555.18,548.45,551.01,44497.0
2023-09-01 10:00:00,551.15,555.05,548.22,554.63,16085.0,551.15,555.05,548.22,554.63,16085.0
2023-09-01 10:30:00,554.87,555.58,552.37,552.75,23323.0,554.87,555.58,552.37,552.75,23323.0
2023-09-01 11:00:00,552.96,557.79,552.7,557.33,14638.0,552.96,557.79,552.7,557.33,14638.0
2023-09-01 11:30:00,557.51,558.62,554.14,556.03,12468.0,557.51,558.62,554.14,556.03,12468.0
2023-09-01 12:00:00,555.84,557.99,555.34,557.49,7208.0,555.84,557.99,555.34,557.49,7208.0
2023-09-01 12:30:00,557.06,558.57,556.77,556.82,7718.0,557.06,558.57,556.77,556.82,7718.0
2023-09-01 13:00:00,556.22,556.29,554.82,555.83,9011.0,556.22,556.29,554.82,555.83,9011.0
2023-09-01 13:30:00,555.84,557.26,555.48,556.37,15703.0,555.84,557.26,555.48,556.37,15703.0
2023-09-01 14:00:00,556.13,556.14,554.13,554.48,9671.0,556.13,556.14,554.13,554.48,9671.0
2023-09-01 14:30:00,553.78,555.83,553.78,555.07,10823.0,553.78,555.83,553.78,555.07,10823.0
2023-09-01 15:00:00,555.11,556.73,554.92,556.71,9689.0,555.11,556.73,554.92,556.71,9689.0
2023-09-01 15:30:00,556.55,556.56,551.61,551.61,51459.0,556.55,556.56,551.61,551.61,51459.0
2023-09-05 09:30:00,557.05,557.05,548.73,548.78,28730.0,557.05,557.05,548.73,548.78,28730.0
2023-09-05 10:00:00,549.04,550.62,546.02,547.42,20444.0,549.04,550.62,546.02,547.42,20444.0
2023-09-05 10:30:00,547.54,549.36,546.59,547.63,12369.0,547.54,549.36,546.59,547.63,12369.0
2023-09-05 11:00:00,547.8,551.64,545.2,545.2,14614.0,547.8,551.64,545.2,545.2,14614.0
2023-09-05 11:30:00,545.4,545.51,542.06,543.97,16985.0,545.4,545.51,542.06,543.97,16985.0
2023-09-05 12:00:00,544.42,549.07,544.41,545.93,17086.0,544.42,549.07,544.41,545.93,17086.0
2023-09-05 12:30:00,545.92,547.69,545.91,546.96,7458.0,545.92,547.69,545.91,546.96,7458.0
2023-09-05 13:00:00,546.79,546.79,544.22,544.48,4969.0,546.79,546.79,544.22,544.48,4969.0
2023-09-05 13:30:00,544.59,548.18,544.45,547.78,14111.0,544.59,548.18,544.45,547.78,14111.0
2023-09-05 14:00:00,547.79,548.93,546.55,547.9,11319.0,547.79,548.93,546.55,547.9,11319.0
2023-09-05 14:30:00,547.94,550.58,546.67,549.42,11314.0,547.94,550.58,546.67,549.42,11314.0
2023-09-05 15:00:00,549.57,549.57,547.29,548.25,14650.0,549.57,549.57,547.29,548.25,14650.0
2023-09-05 15:30:00,548.33,550.88,548.17,550.34,50704.0,548.33,550.88,548.17,550.34,50704.0
2023-09-06 09:30:00,547.09,556.03,547.09,554.0,16271.0,547.09,556.03,547.09,554.0,16271.0
2023-09-06 10:00:00,553.06,553.36,546.42,549.35,65783.0,553.06,553.36,546.42,549.35,65783.0
2023-09-06 10:30:00,548.45,553.06,547.71,551.77,35765.0,548.45,553.06,547.71,551.77,35765.0
2023-09-06 11:00:00,551.77,555.63,551.27,555.27,12272.0,551.77,555.63,551.27,555.27,12272.0
2023-09-06 11:30:00,555.68,557.33,553.33,553.76,8766.0,555.68,557.33,553.33,553.76,8766.0
2023-09-06 12:00:00,554.3,554.48,551.55,551.82,12889.0,554.3,554.48,551.55,551.82,12889.0
2023-09-06 12:30:00,549.56,552.02,549.56,551.87,5168.0,549.56,552.02,549.56,551.87,5168.0
2023-09-06 13:00:00,551.9,556.0,544.17,545.84,100431.0,551.9,556.0,544.17,545.84,100431.0
2023-09-06 13:30:00,546.52,549.47,544.76,548.11,17780.0,546.52,549.47,544.76,548.11,17780.0
2023-09-06 14:00:00,548.02,548.41,546.54,547.93,8091.0,548.02,548.41,546.54,547.93,8091.0
2023-09-06 14:30:00,547.93,548.98,547.26,547.82,9452.0,547.93,548.98,547.26,547.82,9452.0
2023-09-06 15:00:00,547.8,547.8,545.56,546.69,16772.0,547.8,547.8,545.56,546.69,16772.0
2023-09-06 15:30:00,546.77,546.87,543.7,543.8,55900.0,546.77,546.87,543.7,543.8,55900.0
2023-09-07 09:30:00,537.18,540.47,534.12,535.52,17803.0,537.18,540.47,534.12,535.52,17803.0
2023-09-07 10:00:00,535.42,536.2,532.97,536.0,18858.0,535.42,536.2,532.97,536.0,18858.0
2023-09-07 10:30:00,536.7,540.37,534.16,539.88,14267.0,536.7,540.37,534.16,539.88,14267.0
2023-09-07 11:00:00,540.12,540.96,538.4,538.4,12362.0,540.12,540.96,538.4,538.4,12362.0
2023-09-07 11:30:00,538.79,540.0,535.78,536.6,9320.0,538.79,540.0,535.78,536.6,9320.0
2023-09-07 12:00:00,536.95,542.0,536.57,541.48,7892.0,536.95,542.0,536.57,541.48,7892.0
2023-09-07 12:30:00,541.99,542.76,540.33,540.34,6177.0,541.99,542.76,540.33,540.34,6177.0
2023-09-07 13:00:00,540.35,543.48,540.35,543.48,4108.0,540.35,543.48,540.35,543.48,4108.0
2023-09-07 13:30:00,543.16,544.14,541.49,543.98,9217.0,543.16,544.14,541.49,543.98,9217.0
2023-09-07 14:00:00,544.64,547.49,544.54,546.69,18807.0,544.64,547.49,544.54,546.69,18807.0
2023-09-07 14:30:00,546.7,548.64,546.21,548.02,19516.0,546.7,548.64,546.21,548.02,19516.0
2023-09-07 15:00:00,548.41,550.47,548.18,549.79,22775.0,548.41,550.47,548.18,549.79,22775.0
2023-09-07 15:30:00,549.62,552.06,547.71,550.59,91471.0,549.62,552.06,547.71,550.59,91471.0
2023-09-08 09:30:00,550.0,555.97,550.0,554.56,11875.0,550.0,555.97,550.0,554.56,11875.0
2023-09-08 10:00:00,554.55,556.76,552.54,552.54,11456.0,554.55,556.76,552.54,552.54,11456.0
2023-09-08 10:30:00,553.29,553.89,546.09,546.09,6837.0,553.29,553.89,546.09,546.09,6837.0
2023-09-08 11:00:00,546.0,547.93,545.93,546.63,7236.0,546.0,547.93,545.93,546.63,7236.0
2023-09-08 11:30:00,546.35,546.35,544.52,544.81,7046.0,546.35,546.35,544.52,544.81,7046.0
2023-09-08 12:00:00,544.41,544.76,542.87,542.97,4149.0,544.41,544.76,542.87,542.97,4149.0
2023-09-08 12:30:00,542.43,542.89,541.53,542.89,6598.0,542.43,542.89,541.53,542.89,6598.0
2023-09-08 13:00:00,542.48,544.47,541.65,543.59,12431.0,542.48,544.47,541.65,543.59,12431.0
2023-09-08 13:30:00,543.6,544.66,542.54,543.29,5700.0,543.6,544.66,542.54,543.29,5700.0
2023-09-08 14:00:00,543.12,543.78,540.0,540.74,10062.0,543.12,543.78,540.0,540.74,10062.0
2023-09-08 14:30:00,540.94,541.72,538.61,538.89,8261.0,540.94,541.72,538.61,538.89,8261.0
2023-09-08 15:00:00,537.87,539.3,537.87,538.98,5133.0,537.87,539.3,537.87,538.98,5133.0
2023-09-08 15:30:00,538.67,538.95,536.68,537.2,58749.0,538.67,538.95,536.68,537.2,58749.0
2023-09-11 09:30:00,539.48,543.05,538.95,539.3,21881.0,539.48,543.05,538.95,539.3,21881.0
2023-09-11 10:00:00,539.57,541.39,536.7,540.45,8208.0,539.57,541.39,536.7,540.45,8208.0
2023-09-11 10:30:00,539.92,542.01,538.14,540.76,11068.0,539.92,542.01,538.14,540.76,11068.0
2023-09-11 11:00:00,540.07,541.37,538.81,541.37,3673.0,540.07,541.37,538.81,541.37,3673.0
2023-09-11 11:30:00,541.71,544.0,541.64,542.31,5924.0,541.71,544.0,541.64,542.31,5924.0
2023-09-11 12:00:00,542.09,542.43,539.08,540.47,6500.0,542.09,542.43,539.08,540.47,6500.0
2023-09-11 12:30:00,540.86,541.53,539.1,539.1,3186.0,540.86,541.53,539.1,539.1,3186.0
2023-09-11 13:00:00,539.16,541.05,539.1,541.05,15568.0,539.16,541.05,539.1,541.05,15568.0
2023-09-11 13:30:00,541.8,544.27,541.79,542.41,9618.0,541.8,544.27,541.79,542.41,9618.0
2023-09-11 14:00:00,541.88,544.8,541.03,544.8,12404.0,541.88,544.8,541.03,544.8,12404.0
2023-09-11 14:30:00,544.32,544.75,543.31,543.39,3455.0,544.32,544.75,543.31,543.39,3455.0
2023-09-11 15:00:00,543.5,543.94,542.29,543.56,6450.0,543.5,543.94,542.29,543.56,6450.0
2023-09-11 15:30:00,543.35,544.89,541.8,542.8,28746.0,543.35,544.89,541.8,542.8,28746.0
2023-09-12 09:30:00,533.7,539.36,533.7,536.09,12719.0,533.7,539.36,533.7,536.09,12719.0
2023-09-12 10:00:00,536.12,539.16,534.26,535.37,4488.0,536.12,539.16,534.26,535.37,4488.0
2023-09-12 10:30:00,535.48,535.48,532.08,532.21,10093.0,535.48,535.48,532.08,532.21,10093.0
2023-09-12 11:00:00,532.77,533.77,530.73,531.67,6651.0,532.77,533.77,530.73,531.67,6651.0
2023-09-12 11:30:00,531.9,532.56,531.19,532.23,5500.0,531.9,532.56,531.19,532.23,5500.0
2023-09-12 12:00:00,532.0,532.8,531.85,532.8,4381.0,532.0,532.8,531.85,532.8,4381.0
2023-09-12 12:30:00,532.81,533.79,531.7,533.3,4658.0,532.81,533.79,531.7,533.3,4658.0
2023-09-12 13:00:00,533.2,534.2,532.42,533.5,2952.0,533.2,534.2,532.42,533.5,2952.0
2023-09-12 13:30:00,533.71,534.09,532.18,532.75,13718.0,533.71,534.09,532.18,532.75,13718.0
2023-09-12 14:00:00,532.98,532.98,530.54,530.81,6630.0,532.98,532.98,530.54,530.81,6630.0
2023-09-12 14:30:00,530.49,531.11,529.33,530.58,12092.0,530.49,531.11,529.33,530.58,12092.0
2023-09-12 15:00:00,530.32,531.25,530.02,530.37,3138.0,530.32,531.25,530.02,530.37,3138.0
2023-09-12 15:30:00,530.62,531.2,528.89,529.79,36241.0,530.62,531.2,528.89,529.79,36241.0
2023-09-13 09:30:00,524.32,530.39,522.13,526.8,16815.0,524.32,530.39,522.13,526.8,16815.0
2023-09-13 10:00:00,526.9,526.9,520.91,525.19,12630.0,526.9,526.9,520.91,525.19,12630.0
2023-09-13 10:30:00,525.67,526.24,522.77,522.87,5897.0,525.67,526.24,522.77,522.87,5897.0
2023-09-13 11:00:00,523.56,525.61,523.15,525.05,6173.0,523.56,525.61,523.15,525.05,6173.0
2023-09-13 11:30:00,524.5,525.17,522.35,524.93,5895.0,524.5,525.17,522.35,524.93,5895.0
2023-09-13 12:00:00,524.83,525.59,523.72,523.76,8302.0,524.83,525.59,523.72,523.76,8302.0
2023-09-13 12:30:00,524.37,528.1,523.16,527.09,15704.0,524.37,528.1,523.16,527.09,15704.0
2023-09-13 13:00:00,527.23,527.24,525.69,526.0,31783.0,527.23,527.24,525.69,526.0,31783.0
2023-09-13 13:30:00,525.78,527.24,524.4,524.4,5201.0,525.78,527.24,524.4,524.4,5201.0
2023-09-13 14:00:00,524.6,524.6,521.66,522.64,6821.0,524.6,524.6,521.66,522.64,6821.0
2023-09-13 14:30:00,522.32,522.47,518.22,519.06,16080.0,522.32,522.47,518.22,519.06,16080.0
2023-09-13 15:00:00,519.44,521.55,517.42,521.55,23817.0,519.44,521.55,517.42,521.55,23817.0
2023-09-13 15:30:00,521.64,522.17,519.29,519.41,78250.0,521.64,522.17,519.29,519.41,78250.0
2023-09-14 09:30:00,521.6,524.44,513.31,514.97,29969.0,521.6,524.44,513.31,514.97,29969.0
2023-09-14 10:00:00,514.96,516.26,512.53,513.59,13014.0,514.96,516.26,512.53,513.59,13014.0
2023-09-14 10:30:00,513.67,515.82,512.13,512.13,12903.0,513.67,515.82,512.13,512.13,12903.0
2023-09-14 11:00:00,512.14,515.79,512.01,514.52,13410.0,512.14,515.79,512.01,514.52,13410.0
2023-09-14 11:30:00,514.63,515.52,511.96,514.72,15751.0,514.63,515.52,511.96,514.72,15751.0
2023-09-14 12:00:00,514.58,514.58,511.76,511.86,7415.0,514.58,514.58,511.76,511.86,7415.0
2023-09-14 12:30:00,511.14,512.51,510.42,511.5,17517.0,511.14,512.51,510.42,511.5,17517.0
2023-09-14 13:00:00,511.32,513.15,511.2,512.95,14844.0,511.32,513.15,511.2,512.95,14844.0
2023-09-14 13:30:00,512.95,514.65,511.79,513.12,17925.0,512.95,514.65,511.79,513.12,17925.0
2023-09-14 14:00:00,513.12,514.62,512.42,512.56,7188.0,513.12,514.62,512.42,512.56,7188.0
2023-09-14 14:30:00,512.56,513.79,512.55,513.67,10514.0,512.56,513.79,512.55,513.67,10514.0
2023-09-14 15:00:00,513.88,515.51,512.93,513.61,15203.0,513.88,515.51,512.93,513.61,15203.0
2023-09-14 15:30:00,513.82,515.7,513.4,513.42,56285.0,513.82,515.7,513.4,513.42,56285.0
2023-09-15 09:30:00,507.52,511.77,504.0,506.98,10833.0,507.52,511.77,504.0,506.98,10833.0
2023-09-15 10:00:00,507.3,510.51,506.29,508.71,13477.0,507.3,510.51,506.29,508.71,13477.0
2023-09-15 10:30:00,508.28,508.51,502.29,502.56,21027.0,508.28,508.51,502.29,502.56,21027.0
2023-09-15 11:00:00,502.0,505.48,502.0,503.83,9765.0,502.0,505.48,502.0,503.83,9765.0
2023-09-15 11:30:00,504.21,506.52,503.84,504.9,9166.0,504.21,506.52,503.84,504.9,9166.0
2023-09-15 12:00:00,505.36,506.36,504.73,505.93,7936.0,505.36,506.36,504.73,505.93,7936.0
2023-09-15 12:30:00,505.6,508.16,505.6,506.34,16935.0,505.6,508.16,505.6,506.34,16935.0
2023-09-15 13:00:00,506.53,506.54,504.08,504.42,16810.0,506.53,506.54,504.08,504.42,16810.0
2023-09-15 13:30:00,504.42,504.67,502.22,504.04,15160.0,504.42,504.67,502.22,504.04,15160.0
2023-09-15 14:00:00,503.77,505.27,503.34,504.99,13389.0,503.77,505.27,503.34,504.99,13389.0
2023-09-15 14:30:00,505.24,506.89,504.62,505.58,31083.0,505.24,506.89,504.62,505.58,31083.0
2023-09-15 15:00:00,505.59,508.5,505.41,506.98,24075.0,505.59,508.5,505.41,506.98,24075.0
2023-09-15 15:30:00,506.98,512.57,506.98,511.65,116590.0,506.98,512.57,506.98,511.65,116590.0
2023-09-18 09:30:00,507.64,511.37,506.74,509.76,12943.0,507.64,511.37,506.74,509.76,12943.0
2023-09-18 10:00:00,509.22,512.78,509.22,511.67,20923.0,509.22,512.78,509.22,511.67,20923.0
2023-09-18 10:30:00,511.95,512.74,507.99,510.01,17823.0,511.95,512.74,507.99,510.01,17823.0
2023-09-18 11:00:00,510.68,511.84,509.27,509.85,5114.0,510.68,511.84,509.27,509.85,5114.0
2023-09-18 11:30:00,510.5,511.13,509.07,509.3,5634.0,510.5,511.13,509.07,509.3,5634.0
2023-09-18 12:00:00,509.48,511.11,508.95,510.17,11236.0,509.48,511.11,508.95,510.17,11236.0
2023-09-18 12:30:00,510.61,512.35,510.25,512.0,8870.0,510.61,512.35,510.25,512.0,8870.0
2023-09-18 13:00:00,512.66,513.66,511.29,513.23,9779.0,512.66,513.66,511.29,513.23,9779.0
2023-09-18 13:30:00,513.63,514.34,512.18,513.74,9552.0,513.63,514.34,512.18,513.74,9552.0
2023-09-18 14:00:00,513.76,514.79,513.05,513.68,11627.0,513.76,514.79,513.05,513.68,11627.0
2023-09-18 14:30:00,514.11,514.88,511.72,512.14,9079.0,514.11,514.88,511.72,512.14,9079.0
2023-09-18 15:00:00,511.92,512.35,509.7,512.24,28490.0,511.92,512.35,509.7,512.24,28490.0
2023-09-18 15:30:00,511.94,512.27,509.75,510.12,86030.0,511.94,512.27,509.75,510.12,86030.0
2023-09-19 09:30:00,506.55,508.67,504.43,504.51,16886.0,506.55,508.67,504.43,504.51,16886.0
2023-09-19 10:00:00,504.51,509.2,504.15,508.12,14718.0,504.51,509.2,504.15,508.12,14718.0
2023-09-19 10:30:00,508.1,508.38,504.26,505.59,23419.0,508.1,508.38,504.26,505.59,23419.0
2023-09-19 11:00:00,506.1,507.63,503.74,506.84,32863.0,506.1,507.63,503.74,506.84,32863.0
2023-09-19 11:30:00,506.8,508.27,505.7,507.77,9759.0,506.8,508.27,505.7,507.77,9759.0
2023-09-19 12:00:00,507.31,508.84,506.93,507.2,4215.0,507.31,508.84,506.93,507.2,4215.0
2023-09-19 12:30:00,506.79,507.93,506.72,507.68,4016.0,506.79,507.93,506.72,507.68,4016.0
2023-09-19 13:00:00,507.9,509.85,507.9,508.85,5512.0,507.9,509.85,507.9,508.85,5512.0
2023-09-19 13:30:00,509.33,510.5,508.86,510.04,2900.0,509.33,510.5,508.86,510.04,2900.0
2023-09-19 14:00:00,510.31,511.79,509.51,510.01,17796.0,510.31,511.79,509.51,510.01,17796.0
2023-09-19 14:30:00,509.74,510.69,508.61,508.62,6175.0,509.74,510.69,508.61,508.62,6175.0
2023-09-19 15:00:00,508.58,511.45,508.3,511.45,5727.0,508.58,511.45,508.3,511.45,5727.0
2023-09-19 15:30:00,511.58,512.89,510.39,512.49,41537.0,511.58,512.89,510.39,512.49,41537.0
2023-09-20 09:30:00,505.87,515.87,505.01,515.65,7493.0,505.87,515.87,505.01,515.65,7493.0
2023-09-20 10:00:00,512.06,513.74,510.21,510.66,6314.0,512.06,513.74,510.21,510.66,6314.0
2023-09-20 10:30:00,510.47,512.37,509.79,510.55,4073.0,510.47,512.37,509.79,510.55,4073.0
2023-09-20 11:00:00,510.35,511.91,509.48,511.66,2311.0,510.35,511.91,509.48,511.66,2311.0
2023-09-20 11:30:00,511.51,513.11,511.51,512.92,2819.0,511.51,513.11,511.51,512.92,2819.0
2023-09-20 12:00:00,512.59,514.09,512.46,514.05,3276.0,512.59,514.09,512.46,514.05,3276.0
2023-09-20 12:30:00,513.77,514.05,513.03,513.9,2978.0,513.77,514.05,513.03,513.9,2978.0
2023-09-20 13:00:00,513.55,513.63,512.86,513.27,1100.0,513.55,513.63,512.86,513.27,1100.0
2023-09-20 13:30:00,512.56,512.56,511.46,511.87,3476.0,512.56,512.56,511.46,511.87,3476.0
2023-09-20 14:00:00,510.94,512.45,509.66,511.41,5124.0,510.94,512.45,509.66,511.41,5124.0
2023-09-20 14:30:00,511.48,512.6,510.6,511.82,18244.0,511.48,512.6,510.6,511.82,18244.0
2023-09-20 15:00:00,511.82,511.94,508.7,511.13,11742.0,511.82,511.94,508.7,511.13,11742.0
2023-09-20 15:30:00,510.93,510.93,504.79,504.79,47958.0,510.93,510.93,504.79,504.79,47958.0
2023-09-21 09:30:00,498.27,499.25,491.19,491.22,32727.0,498.27,499.25,491.19,491.22,32727.0
2023-09-21 10:00:00,492.24,492.84,487.99,487.99,31771.0,492.24,492.84,487.99,487.99,31771.0
2023-09-21 10:30:00,488.06,488.69,485.24,486.79,24549.0,488.06,488.69,485.24,486.79,24549.0
2023-09-21 11:00:00,487.0,487.57,485.18,485.67,12975.0,487.0,487.57,485.18,485.67,12975.0
2023-09-21 11:30:00,486.13,487.02,480.66,482.06,18038.0,486.13,487.02,480.66,482.06,18038.0
2023-09-21 12:00:00,481.19,482.94,480.1,481.84,9022.0,481.19,482.94,480.1,481.84,9022.0
2023-09-21 12:30:00,481.91,482.45,480.75,480.88,20178.0,481.91,482.45,480.75,480.88,20178.0
2023-09-21 13:00:00,480.86,483.25,480.85,482.26,23095.0,480.86,483.25,480.85,482.26,23095.0
2023-09-21 13:30:00,482.86,484.46,482.36,484.46,10857.0,482.86,484.46,482.36,484.46,10857.0
2023-09-21 14:00:00,484.93,484.94,482.08,482.49,18910.0,484.93,484.94,482.08,482.49,18910.0
2023-09-21 14:30:00,482.09,482.49,481.0,481.64,11616.0,482.09,482.49,481.0,481.64,11616.0
2023-09-21 15:00:00,481.45,482.65,480.25,482.21,16190.0,481.45,482.65,480.25,482.21,16190.0
2023-09-21 15:30:00,482.25,483.53,480.0,480.03,67379.0,482.25,483.53,480.0,480.03,67379.0
2023-09-22 09:30:00,483.79,487.58,480.75,482.06,12939.0,483.79,487.58,480.75,482.06,12939.0
2023-09-22 10:00:00,481.03,482.91,478.57,482.66,9761.0,481.03,482.91,478.57,482.66,9761.0
2023-09-22 10:30:00,483.54,486.54,483.17,485.76,8209.0,483.54,486.54,483.17,485.76,8209.0
2023-09-22 11:00:00,486.28,487.05,483.55,485.41,5886.0,486.28,487.05,483.55,485.41,5886.0
2023-09-22 11:30:00,485.56,486.54,482.61,482.8,12741.0,485.56,486.54,482.61,482.8,12741.0
2023-09-22 12:00:00,482.52,484.32,482.51,483.16,6478.0,482.52,484.32,482.51,483.16,6478.0
2023-09-22 12:30:00,483.16,484.31,482.68,483.94,5552.0,483.16,484.31,482.68,483.94,5552.0
2023-09-22 13:00:00,484.2,485.73,482.4,482.4,4794.0,484.2,485.73,482.4,482.4,4794.0
2023-09-22 13:30:00,482.22,483.86,482.21,483.08,7899.0,482.22,483.86,482.21,483.08,7899.0
2023-09-22 14:00:00,482.25,482.25,479.61,480.51,8087.0,482.25,482.25,479.61,480.51,8087.0
2023-09-22 14:30:00,480.48,482.7,480.12,482.14,7561.0,480.48,482.7,480.12,482.14,7561.0
2023-09-22 15:00:00,482.49,484.71,482.13,484.29,9792.0,482.49,484.71,482.13,484.29,9792.0
2023-09-22 15:30:00,484.27,484.82,481.67,482.33,48884.0,484.27,484.82,481.67,482.33,48884.0
2023-09-25 09:30:00,479.47,485.85,478.32,482.34,5963.0,479.47,485.85,478.32,482.34,5963.0
2023-09-25 10:00:00,482.7,482.95,480.45,481.85,1228.0,482.7,482.95,480.45,481.85,1228.0
2023-09-25 10:30:00,481.03,482.66,479.47,481.14,3967.0,481.03,482.66,479.47,481.14,3967.0
2023-09-25 11:00:00,481.7,486.8,480.96,485.63,9568.0,481.7,486.8,480.96,485.63,9568.0
2023-09-25 11:30:00,485.74,487.32,484.54,484.54,7552.0,485.74,487.32,484.54,484.54,7552.0
2023-09-25 12:00:00,484.37,486.47,484.17,485.56,4035.0,484.37,486.47,484.17,485.56,4035.0
2023-09-25 12:30:00,485.55,485.55,482.58,483.69,7607.0,485.55,485.55,482.58,483.69,7607.0
2023-09-25 13:00:00,483.58,484.35,483.13,483.71,4782.0,483.58,484.35,483.13,483.71,4782.0
2023-09-25 13:30:00,483.04,484.62,482.98,482.98,7402.0,483.04,484.62,482.98,482.98,7402.0
2023-09-25 14:00:00,483.11,483.61,483.02,483.03,1699.0,483.11,483.61,483.02,483.03,1699.0
2023-09-25 14:30:00,483.47,484.21,482.84,483.16,7371.0,483.47,484.21,482.84,483.16,7371.0
2023-09-25 15:00:00,482.83,483.13,481.92,482.83,6731.0,482.83,483.13,481.92,482.83,6731.0
2023-09-25 15:30:00,483.19,484.26,482.58,483.29,28413.0,483.19,484.26,482.58,483.29,28413.0
2023-09-26 09:30:00,478.78,481.67,477.75,478.05,53455.0,478.78,481.67,477.75,478.05,53455.0
2023-09-26 10:00:00,478.35,479.5,475.09,476.19,21730.0,478.35,479.5,475.09,476.19,21730.0
2023-09-26 10:30:00,476.22,477.56,474.17,475.14,21346.0,476.22,477.56,474.17,475.14,21346.0
2023-09-26 11:00:00,474.63,475.23,468.76,468.76,13424.0,474.63,475.23,468.76,468.76,13424.0
2023-09-26 11:30:00,469.29,471.15,469.29,469.68,14540.0,469.29,471.15,469.29,469.68,14540.0
2023-09-26 12:00:00,469.67,470.19,468.69,468.9,9386.0,469.67,470.19,468.69,468.9,9386.0
2023-09-26 12:30:00,468.91,470.41,468.76,470.26,5512.0,468.91,470.41,468.76,470.26,5512.0
2023-09-26 13:00:00,469.96,470.26,466.88,466.88,10111.0,469.96,470.26,466.88,466.88,10111.0
2023-09-26 13:30:00,467.28,468.78,466.77,468.75,15945.0,467.28,468.78,466.77,468.75,15945.0
2023-09-26 14:00:00,469.02,469.02,466.81,467.02,13025.0,469.02,469.02,466.81,467.02,13025.0
2023-09-26 14:30:00,466.92,469.03,466.79,469.03,29045.0,466.92,469.03,466.79,469.03,29045.0
2023-09-26 15:00:00,468.99,470.38,468.28,468.44,30055.0,468.99,470.38,468.28,468.44,30055.0
2023-09-26 15:30:00,468.31,468.99,466.11,467.82,95248.0,468.31,468.99,466.11,467.82,95248.0
2023-09-27 09:30:00,472.27,479.63,470.89,479.0,10797.0,472.27,479.63,470.89,479.0,10797.0
2023-09-27 10:00:00,479.01,484.03,476.27,483.61,15234.0,479.01,484.03,476.27,483.61,15234.0
2023-09-27 10:30:00,483.87,484.61,479.86,480.93,6528.0,483.87,484.61,479.86,480.93,6528.0
2023-09-27 11:00:00,481.38,486.24,481.38,485.41,16861.0,481.38,486.24,481.38,485.41,16861.0
2023-09-27 11:30:00,485.3,485.41,483.21,483.53,13548.0,485.3,485.41,483.21,483.53,13548.0
2023-09-27 12:00:00,483.3,483.3,478.18,482.11,5509.0,483.3,483.3,478.18,482.11,5509.0
2023-09-27 12:30:00,482.11,483.52,480.91,482.34,7501.0,482.11,483.52,480.91,482.34,7501.0
2023-09-27 13:00:00,482.8,484.52,480.34,480.34,3401.0,482.8,484.52,480.34,480.34,3401.0
2023-09-27 13:30:00,480.56,482.73,480.29,482.73,5627.0,480.56,482.73,480.29,482.73,5627.0
2023-09-27 14:00:00,482.12,482.7,480.28,482.12,26936.0,482.12,482.7,480.28,482.12,26936.0
2023-09-27 14:30:00,483.16,486.63,483.16,485.81,13902.0,483.16,486.63,483.16,485.81,13902.0
2023-09-27 15:00:00,486.57,489.02,485.83,486.08,8976.0,486.57,489.02,485.83,486.08,8976.0
2023-09-27 15:30:00,486.05,487.07,482.33,483.37,38504.0,486.05,487.07,482.33,483.37,38504.0
2023-09-28 09:30:00,480.0,487.05,476.98,487.0,11470.0,480.0,487.05,476.98,487.0,11470.0
2023-09-28 10:00:00,487.43,487.43,483.18,484.85,8815.0,487.43,487.43,483.18,484.85,8815.0
2023-09-28 10:30:00,483.84,487.79,482.19,487.31,6988.0,483.84,487.79,482.19,487.31,6988.0
2023-09-28 11:00:00,487.19,489.75,486.28,489.52,4176.0,487.19,489.75,486.28,489.52,4176.0
2023-09-28 11:30:00,489.92,493.5,489.92,492.58,5163.0,489.92,493.5,489.92,492.58,5163.0
2023-09-28 12:00:00,492.4,495.33,492.4,494.63,9620.0,492.4,495.33,492.4,494.63,9620.0
2023-09-28 12:30:00,494.81,495.48,491.0,491.25,5508.0,494.81,495.48,491.0,491.25,5508.0
2023-09-28 13:00:00,490.75,492.46,490.67,491.3,6454.0,490.75,492.46,490.67,491.3,6454.0
2023-09-28 13:30:00,491.45,491.45,490.27,490.61,2411.0,491.45,491.45,490.27,490.61,2411.0
2023-09-28 14:00:00,490.05,491.89,489.89,490.83,4522.0,490.05,491.89,489.89,490.83,4522.0
2023-09-28 14:30:00,490.83,490.83,488.02,489.89,4728.0,490.83,490.83,488.02,489.89,4728.0
2023-09-28 15:00:00,490.78,491.91,490.32,491.18,5030.0,490.78,491.91,490.32,491.18,5030.0
2023-09-28 15:30:00,491.3,491.3,488.41,491.17,32881.0,491.3,491.3,488.41,491.17,32881.0
2023-09-29 09:30:00,498.17,504.45,498.17,503.58,10288.0,498.17,504.45,498.17,503.58,10288.0
2023-09-29 10:00:00,503.58,505.0,498.41,499.48,13363.0,503.58,505.0,498.41,499.48,13363.0
2023-09-29 10:30:00,500.0,501.92,499.42,500.99,4701.0,500.0,501.92,499.42,500.99,4701.0
2023-09-29 11:00:00,500.93,502.57,500.37,500.64,5498.0,500.93,502.57,500.37,500.64,5498.0
2023-09-29 11:30:00,500.58,501.35,498.37,498.93,8262.0,500.58,501.35,498.37,498.93,8262.0
2023-09-29 12:00:00,499.08,499.81,498.23,499.8,9310.0,499.08,499.81,498.23,499.8,9310.0
2023-09-29 12:30:00,499.78,500.06,497.04,497.14,4456.0,499.78,500.06,497.04,497.14,4456.0
2023-09-29 13:00:00,496.95,496.95,494.28,495.62,10971.0,496.95,496.95,494.28,495.62,10971.0
2023-09-29 13:30:00,496.04,497.29,494.27,494.4,4400.0,496.04,497.29,494.27,494.4,4400.0
2023-09-29 14:00:00,494.27,495.29,493.78,494.63,7029.0,494.27,495.29,493.78,494.63,7029.0
2023-09-29 14:30:00,494.08,497.26,494.03,496.91,5330.0,494.08,497.26,494.03,496.91,5330.0
2023-09-29 15:00:00,497.44,497.7,495.52,496.62,12135.0,497.44,497.7,495.52,496.62,12135.0
2023-09-29 15:30:00,496.84,496.97,492.31,492.5,58472.0,496.84,496.97,492.31,492.5,58472.0
2023-10-02 09:30:00,492.12,499.18,492.07,497.0,14406.0,492.12,499.18,492.07,497.0,14406.0
2023-10-02 10:00:00,497.66,501.97,497.66,500.78,20343.0,497.66,501.97,497.66,500.78,20343.0
2023-10-02 10:30:00,500.33,503.14,500.24,501.95,10438.0,500.33,503.14,500.24,501.95,10438.0
2023-10-02 11:00:00,501.62,505.29,499.06,503.47,27879.0,501.62,505.29,499.06,503.47,27879.0
2023-10-02 11:30:00,503.48,503.51,497.76,498.44,6894.0,503.48,503.51,497.76,498.44,6894.0
2023-10-02 12:00:00,498.21,498.21,496.04,496.05,25748.0,498.21,498.21,496.04,496.05,25748.0
2023-10-02 12:30:00,495.56,495.92,493.18,495.28,4549.0,495.56,495.92,493.18,495.28,4549.0
2023-10-02 13:00:00,495.9,495.99,493.33,494.5,4420.0,495.9,495.99,493.33,494.5,4420.0
2023-10-02 13:30:00,494.48,495.05,493.98,494.47,13428.0,494.48,495.05,493.98,494.47,13428.0
2023-10-02 14:00:00,493.5,494.44,492.24,492.24,12779.0,493.5,494.44,492.24,492.24,12779.0
2023-10-02 14:30:00,492.16,493.01,491.51,491.81,43493.0,492.16,493.01,491.51,491.81,43493.0
2023-10-02 15:00:00,491.49,495.72,491.49,493.65,27191.0,491.49,495.72,491.49,493.65,27191.0
2023-10-02 15:30:00,493.4,496.28,493.29,495.4,45408.0,493.4,496.28,493.29,495.4,45408.0
2023-10-03 09:30:00,490.01,490.01,482.2,485.0,27044.0,490.01,490.01,482.2,485.0,27044.0
2023-10-03 10:00:00,485.25,485.25,477.41,478.29,20159.0,485.25,485.25,477.41,478.29,20159.0
2023-10-03 10:30:00,477.91,479.18,473.86,473.86,14189.0,477.91,479.18,473.86,473.86,14189.0
2023-10-03 11:00:00,473.12,473.52,470.63,471.21,25596.0,473.12,473.52,470.63,471.21,25596.0
2023-10-03 11:30:00,471.09,471.51,469.02,470.05,20792.0,471.09,471.51,469.02,470.05,20792.0
2023-10-03 12:00:00,470.21,471.05,467.97,469.34,31455.0,470.21,471.05,467.97,469.34,31455.0
2023-10-03 12:30:00,469.38,469.41,467.34,468.29,12989.0,469.38,469.41,467.34,468.29,12989.0
2023-10-03 13:00:00,468.49,469.07,465.22,465.66,25335.0,468.49,469.07,465.22,465.66,25335.0
2023-10-03 13:30:00,465.66,466.12,460.39,460.39,45716.0,465.66,466.12,460.39,460.39,45716.0
2023-10-03 14:00:00,460.54,461.04,457.83,458.02,35699.0,460.54,461.04,457.83,458.02,35699.0
2023-10-03 14:30:00,458.02,461.18,458.02,459.21,60826.0,458.02,461.18,458.02,459.21,60826.0
2023-10-03 15:00:00,459.2,460.66,457.53,458.99,37119.0,459.2,460.66,457.53,458.99,37119.0
2023-10-03 15:30:00,458.93,466.23,458.52,465.95,105144.0,458.93,466.23,458.52,465.95,105144.0
2023-10-04 09:30:00,468.55,472.69,466.58,468.69,22132.0,468.55,472.69,466.58,468.69,22132.0
2023-10-04 10:00:00,465.11,469.34,463.42,463.42,33947.0,465.11,469.34,463.42,463.42,33947.0
2023-10-04 10:30:00,463.37,465.93,463.25,465.5,8367.0,463.37,465.93,463.25,465.5,8367.0
2023-10-04 11:00:00,465.31,468.41,464.12,467.24,8495.0,465.31,468.41,464.12,467.24,8495.0
2023-10-04 11:30:00,467.48,471.47,467.48,471.47,11405.0,467.48,471.47,467.48,471.47,11405.0
2023-10-04 12:00:00,470.99,472.35,469.24,471.91,10224.0,470.99,472.35,469.24,471.91,10224.0
2023-10-04 12:30:00,472.37,473.96,471.78,473.66,5095.0,472.37,473.96,471.78,473.66,5095.0
2023-10-04 13:00:00,473.42,474.8,473.26,473.33,10038.0,473.42,474.8,473.26,473.33,10038.0
2023-10-04 13:30:00,473.4,474.42,471.19,472.44,10992.0,473.4,474.42,471.19,472.44,10992.0
2023-10-04 14:00:00,472.77,473.56,471.03,472.66,7770.0,472.77,473.56,471.03,472.66,7770.0
2023-10-04 14:30:00,472.3,473.8,471.07,473.57,5341.0,472.3,473.8,471.07,473.57,5341.0
2023-10-04 15:00:00,473.8,475.91,473.51,475.4,14558.0,473.8,475.91,473.51,475.4,14558.0
2023-10-04 15:30:00,475.65,478.05,475.44,476.81,63543.0,475.65,478.05,475.44,476.81,63543.0
2023-10-05 09:30:00,474.44,476.33,469.59,470.73,7760.0,474.44,476.33,469.59,470.73,7760.0
2023-10-05 10:00:00,470.07,470.78,466.73,466.73,8090.0,470.07,470.78,466.73,466.73,8090.0
2023-10-05 10:30:00,467.05,467.29,464.38,464.38,11582.0,467.05,467.29,464.38,464.38,11582.0
2023-10-05 11:00:00,463.56,464.79,463.38,464.76,9930.0,463.56,464.79,463.38,464.76,9930.0
2023-10-05 11:30:00,464.75,464.8,463.0,463.22,28141.0,464.75,464.8,463.0,463.22,28141.0
2023-10-05 12:00:00,463.29,464.19,462.47,463.83,36073.0,463.29,464.19,462.47,463.83,36073.0
2023-10-05 12:30:00,464.0,464.0,460.29,460.51,24577.0,464.0,464.0,460.29,460.51,24577.0
2023-10-05 13:00:00,460.51,460.8,457.0,458.76,42114.0,460.51,460.8,457.0,458.76,42114.0
2023-10-05 13:30:00,458.74,461.58,458.37,460.98,49926.0,458.74,461.58,458.37,460.98,49926.0
2023-10-05 14:00:00,461.5,463.21,461.1,462.17,24815.0,461.5,463.21,461.1,462.17,24815.0
2023-10-05 14:30:00,462.03,464.68,461.66,464.29,23009.0,462.03,464.68,461.66,464.29,23009.0
2023-10-05 15:00:00,464.3,466.68,463.04,465.79,23617.0,464.3,466.68,463.04,465.79,23617.0
2023-10-05 15:30:00,465.99,467.29,464.63,464.94,79715.0,465.99,467.29,464.63,464.94,79715.0
2023-10-06 09:30:00,459.23,461.82,454.32,459.7,33764.0,459.23,461.82,454.32,459.7,33764.0
2023-10-06 10:00:00,460.13,464.58,456.68,464.37,29610.0,460.13,464.58,456.68,464.37,29610.0
2023-10-06 10:30:00,465.97,470.73,465.97,469.66,20515.0,465.97,470.73,465.97,469.66,20515.0
2023-10-06 11:00:00,470.53,475.66,469.49,475.08,29172.0,470.53,475.66,469.49,475.08,29172.0
2023-10-06 11:30:00,474.64,480.25,474.64,480.25,17436.0,474.64,480.25,474.64,480.25,17436.0
2023-10-06 12:00:00,480.09,481.94,478.36,478.78,66183.0,480.09,481.94,478.36,478.78,66183.0
2023-10-06 12:30:00,478.8,482.99,478.79,482.23,11544.0,478.8,482.99,478.79,482.23,11544.0
2023-10-06 13:00:00,481.68,483.66,479.07,483.0,12146.0,481.68,483.66,479.07,483.0,12146.0
2023-10-06 13:30:00,483.35,483.63,479.0,479.31,24887.0,483.35,483.63,479.0,479.31,24887.0
2023-10-06 14:00:00,479.0,481.4,479.0,479.77,74017.0,479.0,481.4,479.0,479.77,74017.0
2023-10-06 14:30:00,479.52,481.74,479.12,481.41,19496.0,479.52,481.74,479.12,481.41,19496.0
2023-10-06 15:00:00,481.27,485.51,481.27,485.04,30770.0,481.27,485.51,481.27,485.04,30770.0
2023-10-06 15:30:00,485.06,485.33,482.61,483.18,143371.0,485.06,485.33,482.61,483.18,143371.0
2023-10-09 09:30:00,477.0,486.99,477.0,483.13,21975.0,477.0,486.99,477.0,483.13,21975.0
2023-10-09 10:00:00,484.93,487.45,482.85,484.85,9365.0,484.93,487.45,482.85,484.85,9365.0
2023-10-09 10:30:00,483.83,484.92,478.89,482.72,29571.0,483.83,484.92,478.89,482.72,29571.0
2023-10-09 11:00:00,482.8,484.75,481.99,484.75,14162.0,482.8,484.75,481.99,484.75,14162.0
2023-10-09 11:30:00,484.71,487.25,484.52,486.75,8218.0,484.71,487.25,484.52,486.75,8218.0
2023-10-09 12:00:00,487.0,488.87,486.79,488.15,12030.0,487.0,488.87,486.79,488.15,12030.0
2023-10-09 12:30:00,488.46,488.9,487.87,488.65,2822.0,488.46,488.9,487.87,488.65,2822.0
2023-10-09 13:00:00,488.65,488.98,486.87,487.88,6633.0,488.65,488.98,486.87,487.88,6633.0
2023-10-09 13:30:00,488.36,491.63,488.17,491.5,20718.0,488.36,491.63,488.17,491.5,20718.0
2023-10-09 14:00:00,490.91,491.13,488.99,489.37,6237.0,490.91,491.13,488.99,489.37,6237.0
2023-10-09 14:30:00,489.05,491.53,488.95,491.24,19702.0,489.05,491.53,488.95,491.24,19702.0
2023-10-09 15:00:00,491.22,491.39,489.39,490.0,24230.0,491.22,491.39,489.39,490.0,24230.0
2023-10-09 15:30:00,490.0,490.6,487.89,488.0,66125.0,490.0,490.6,487.89,488.0,66125.0
2023-10-10 09:30:00,487.54,493.76,487.54,493.45,16559.0,487.54,493.76,487.54,493.45,16559.0
2023-10-10 10:00:00,492.83,498.2,492.83,497.72,12038.0,492.83,498.2,492.83,497.72,12038.0
2023-10-10 10:30:00,496.95,500.3,496.75,500.3,22562.0,496.95,500.3,496.75,500.3,22562.0
2023-10-10 11:00:00,499.81,500.15,475.43,483.83,260874.0,499.81,500.15,475.43,483.83,260874.0
2023-10-10 11:30:00,484.4,487.08,479.62,485.08,89762.0,484.4,487.08,479.62,485.08,89762.0
2023-10-10 12:00:00,484.5,491.22,484.0,484.56,66662.0,484.5,491.22,484.0,484.56,66662.0
2023-10-10 12:30:00,484.21,484.59,474.01,476.16,69211.0,484.21,484.59,474.01,476.16,69211.0
2023-10-10 13:00:00,476.2,476.46,471.53,473.1,49823.0,476.2,476.46,471.53,473.1,49823.0
2023-10-10 13:30:00,473.51,475.16,472.4,474.21,30795.0,473.51,475.16,472.4,474.21,30795.0
2023-10-10 14:00:00,474.09,475.17,472.17,472.19,43057.0,474.09,475.17,472.17,472.19,43057.0
2023-10-10 14:30:00,472.51,473.83,471.91,472.22,36571.0,472.51,473.83,471.91,472.22,36571.0
2023-10-10 15:00:00,472.29,472.93,469.25,469.75,51448.0,472.29,472.93,469.25,469.75,51448.0
2023-10-10 15:30:00,469.88,472.1,467.3,467.79,159040.0,469.88,472.1,467.3,467.79,159040.0
2023-10-11 09:30:00,450.02,464.2,449.0,457.55,178681.0,450.02,464.2,449.0,457.55,178681.0
2023-10-11 10:00:00,457.56,459.7,448.61,448.99,143119.0,457.56,459.7,448.61,448.99,143119.0
2023-10-11 10:30:00,448.79,454.87,445.86,453.45,123510.0,448.79,454.87,445.86,453.45,123510.0
2023-10-11 11:00:00,453.72,453.8,449.05,449.09,46507.0,453.72,453.8,449.05,449.09,46507.0
2023-10-11 11:30:00,449.03,452.76,448.8,450.62,36695.0,449.03,452.76,448.8,450.62,36695.0
2023-10-11 12:00:00,450.6,451.02,448.06,450.14,47042.0,450.6,451.02,448.06,450.14,47042.0
2023-10-11 12:30:00,450.1,450.43,448.51,448.85,27436.0,450.1,450.43,448.51,448.85,27436.0
2023-10-11 13:00:00,449.21,449.38,446.2,447.03,70011.0,449.21,449.38,446.2,447.03,70011.0
2023-10-11 13:30:00,447.0,448.35,445.98,448.13,48545.0,447.0,448.35,445.98,448.13,48545.0
2023-10-11 14:00:00,448.13,450.8,448.09,449.7,34620.0,448.13,450.8,448.09,449.7,34620.0
2023-10-11 14:30:00,449.71,450.57,448.84,449.76,45112.0,449.71,450.57,448.84,449.76,45112.0
2023-10-11 15:00:00,449.99,451.62,449.02,451.25,41868.0,449.99,451.62,449.02,451.25,41868.0
2023-10-11 15:30:00,451.41,455.91,451.39,455.47,189088.0,451.41,455.91,451.39,455.47,189088.0
2023-10-12 09:30:00,457.05,460.56,453.02,459.34,26203.0,457.05,460.56,453.02,459.34,26203.0
2023-10-12 10:00:00,458.74,463.64,458.51,459.05,18593.0,458.74,463.64,458.51,459.05,18593.0
2023-10-12 10:30:00,460.5,462.66,459.96,461.67,10483.0,460.5,462.66,459.96,461.67,10483.0
2023-10-12 11:00:00,461.06,461.06,458.19,458.81,12157.0,461.06,461.06,458.19,458.81,12157.0
2023-10-12 11:30:00,458.93,460.5,458.08,458.89,5461.0,458.93,460.5,458.08,458.89,5461.0
2023-10-12 12:00:00,458.81,461.17,458.12,461.17,8998.0,458.81,461.17,458.12,461.17,8998.0
2023-10-12 12:30:00,461.46,461.98,459.73,460.47,12742.0,461.46,461.98,459.73,460.47,12742.0
2023-10-12 13:00:00,460.52,460.52,455.0,455.58,22295.0,460.52,460.52,455.0,455.58,22295.0
2023-10-12 13:30:00,455.89,456.05,453.81,454.27,9262.0,455.89,456.05,453.81,454.27,9262.0
2023-10-12 14:00:00,454.12,454.13,448.73,449.71,49722.0,454.12,454.13,448.73,449.71,49722.0
2023-10-12 14:30:00,449.72,450.94,448.52,450.6,31476.0,449.72,450.94,448.52,450.6,31476.0
2023-10-12 15:00:00,450.87,455.17,450.64,455.13,16834.0,450.87,455.17,450.64,455.13,16834.0
2023-10-12 15:30:00,454.95,456.95,454.95,456.82,61445.0,454.95,456.95,454.95,456.82,61445.0
2023-10-13 09:30:00,464.06,466.58,458.93,466.33,42666.0,464.06,466.58,458.93,466.33,42666.0
2023-10-13 10:00:00,464.91,466.62,460.54,460.54,22473.0,464.91,466.62,460.54,460.54,22473.0
2023-10-13 10:30:00,460.86,461.13,455.58,455.78,29089.0,460.86,461.13,455.58,455.78,29089.0
2023-10-13 11:00:00,455.4,455.69,452.41,454.31,11410.0,455.4,455.69,452.41,454.31,11410.0
2023-10-13 11:30:00,454.82,457.21,453.31,455.06,12513.0,454.82,457.21,453.31,455.06,12513.0
2023-10-13 12:00:00,454.79,458.93,454.51,458.93,17969.0,454.79,458.93,454.51,458.93,17969.0
2023-10-13 12:30:00,458.52,459.97,457.03,457.03,10745.0,458.52,459.97,457.03,457.03,10745.0
2023-10-13 13:00:00,456.39,456.71,453.96,454.31,5706.0,456.39,456.71,453.96,454.31,5706.0
2023-10-13 13:30:00,452.94,455.0,452.67,455.0,6118.0,452.94,455.0,452.67,455.0,6118.0
2023-10-13 14:00:00,455.35,455.35,451.61,452.73,8947.0,455.35,455.35,451.61,452.73,8947.0
2023-10-13 14:30:00,452.92,457.03,452.92,456.08,8070.0,452.92,457.03,452.92,456.08,8070.0
2023-10-13 15:00:00,456.64,457.88,456.0,457.32,9168.0,456.64,457.88,456.0,457.32,9168.0
2023-10-13 15:30:00,456.92,457.98,456.05,456.1,66387.0,456.92,457.98,456.05,456.1,66387.0
2023-10-16 09:30:00,458.32,462.51,456.38,462.5,11434.0,458.32,462.51,456.38,462.5,11434.0
2023-10-16 10:00:00,462.55,471.54,462.45,471.54,16705.0,462.55,471.54,462.45,471.54,16705.0
2023-10-16 10:30:00,471.48,471.84,468.71,470.0,13781.0,471.48,471.84,468.71,470.0,13781.0
2023-10-16 11:00:00,469.06,471.13,468.25,470.39,7386.0,469.06,471.13,468.25,470.39,7386.0
2023-10-16 11:30:00,470.9,471.19,469.26,469.75,8203.0,470.9,471.19,469.26,469.75,8203.0
2023-10-16 12:00:00,470.48,471.24,469.84,471.07,9041.0,470.48,471.24,469.84,471.07,9041.0
2023-10-16 12:30:00,470.78,470.78,467.44,469.45,4792.0,470.78,470.78,467.44,469.45,4792.0
2023-10-16 13:00:00,469.35,470.38,466.32,467.8,7252.0,469.35,470.38,466.32,467.8,7252.0
2023-10-16 13:30:00,467.98,470.08,467.97,469.44,3973.0,467.98,470.08,467.97,469.44,3973.0
2023-10-16 14:00:00,469.26,470.23,468.51,469.14,4910.0,469.26,470.23,468.51,469.14,4910.0
2023-10-16 14:30:00,468.79,470.13,468.79,469.55,4600.0,468.79,470.13,468.79,469.55,4600.0
2023-10-16 15:00:00,469.5,471.0,469.47,470.44,14251.0,469.5,471.0,469.47,470.44,14251.0
2023-10-16 15:30:00,470.55,470.77,467.97,469.16,36990.0,470.55,470.77,467.97,469.16,36990.0
2023-10-17 09:30:00,457.66,471.08,457.66,469.8,30601.0,457.66,471.08,457.66,469.8,30601.0
2023-10-17 10:00:00,470.24,471.91,468.65,469.88,12443.0,470.24,471.91,468.65,469.88,12443.0
2023-10-17 10:30:00,470.15,473.33,469.88,471.18,7369.0,470.15,473.33,469.88,471.18,7369.0
2023-10-17 11:00:00,471.65,474.98,471.06,473.47,11462.0,471.65,474.98,471.06,473.47,11462.0
2023-10-17 11:30:00,473.21,474.31,472.58,474.27,5137.0,473.21,474.31,472.58,474.27,5137.0
2023-10-17 12:00:00,474.11,474.11,472.18,473.47,6321.0,474.11,474.11,472.18,473.47,6321.0
2023-10-17 12:30:00,473.65,474.87,472.58,472.89,4736.0,473.65,474.87,472.58,472.89,4736.0
2023-10-17 13:00:00,472.89,473.24,472.18,473.24,4176.0,472.89,473.24,472.18,473.24,4176.0
2023-10-17 13:30:00,472.91,472.91,470.19,471.15,5843.0,472.91,472.91,470.19,471.15,5843.0
2023-10-17 14:00:00,470.84,472.21,470.83,471.31,5002.0,470.84,472.21,470.83,471.31,5002.0
2023-10-17 14:30:00,471.4,471.7,469.35,470.06,13191.0,471.4,471.7,469.35,470.06,13191.0
2023-10-17 15:00:00,469.81,469.85,467.6,469.44,11837.0,469.81,469.85,467.6,469.44,11837.0
2023-10-17 15:30:00,469.82,469.82,468.27,468.76,31637.0,469.82,469.82,468.27,468.76,31637.0
2023-10-18 09:30:00,458.32,465.05,455.37,459.0,55364.0,458.32,465.05,455.37,459.0,55364.0
2023-10-18 10:00:00,458.52,460.56,456.41,456.6,20621.0,458.52,460.56,456.41,456.6,20621.0
2023-10-18 10:30:00,456.67,457.14,450.52,450.95,83500.0,456.67,457.14,450.52,450.95,83500.0
2023-10-18 11:00:00,450.91,453.95,449.37,451.45,24835.0,450.91,453.95,449.37,451.45,24835.0
2023-10-18 11:30:00,451.91,453.95,451.51,453.06,19023.0,451.91,453.95,451.51,453.06,19023.0
2023-10-18 12:00:00,452.72,454.0,451.26,451.27,27981.0,452.72,454.0,451.26,451.27,27981.0
2023-10-18 12:30:00,451.33,451.38,449.31,449.74,9928.0,451.33,451.38,449.31,449.74,9928.0
2023-10-18 13:00:00,449.29,451.3,449.0,450.03,20570.0,449.29,451.3,449.0,450.03,20570.0
2023-10-18 13:30:00,450.03,450.17,447.99,448.32,28205.0,450.03,450.17,447.99,448.32,28205.0
2023-10-18 14:00:00,448.82,449.55,446.94,448.49,18642.0,448.82,449.55,446.94,448.49,18642.0
2023-10-18 14:30:00,448.13,448.59,445.25,446.15,20327.0,448.13,448.59,445.25,446.15,20327.0
2023-10-18 15:00:00,445.88,446.33,443.0,443.61,57935.0,445.88,446.33,443.0,443.61,57935.0
2023-10-18 15:30:00,443.92,445.7,442.82,445.39,111047.0,443.92,445.7,442.82,445.39,111047.0
2023-10-19 09:30:00,451.98,452.28,445.91,450.01,20196.0,451.98,452.28,445.91,450.01,20196.0
2023-10-19 10:00:00,449.06,452.75,447.72,448.67,22718.0,449.06,452.75,447.72,448.67,22718.0
2023-10-19 10:30:00,447.6,450.46,446.76,446.93,6471.0,447.6,450.46,446.76,446.93,6471.0
2023-10-19 11:00:00,447.0,448.01,445.12,446.83,6492.0,447.0,448.01,445.12,446.83,6492.0
2023-10-19 11:30:00,447.03,449.84,446.99,447.54,15909.0,447.03,449.84,446.99,447.54,15909.0
2023-10-19 12:00:00,447.57,451.56,446.9,449.14,16304.0,447.57,451.56,446.9,449.14,16304.0
2023-10-19 12:30:00,448.38,449.75,443.85,448.19,16889.0,448.38,449.75,443.85,448.19,16889.0
2023-10-19 13:00:00,448.96,451.07,448.09,449.12,20573.0,448.96,451.07,448.09,449.12,20573.0
2023-10-19 13:30:00,449.0,449.73,447.21,448.08,3792.0,449.0,449.73,447.21,448.08,3792.0
2023-10-19 14:00:00,447.54,450.35,447.02,449.85,7029.0,447.54,450.35,447.02,449.85,7029.0
2023-10-19 14:30:00,448.68,448.86,445.76,446.61,17498.0,448.68,448.86,445.76,446.61,17498.0
2023-10-19 15:00:00,446.46,447.34,444.28,444.48,16371.0,446.46,447.34,444.28,444.48,16371.0
2023-10-19 15:30:00,444.69,445.62,442.33,444.68,49833.0,444.69,445.62,442.33,444.68,49833.0
2023-10-20 09:30:00,444.4,444.4,438.21,439.11,17779.0,444.4,444.4,438.21,439.11,17779.0
2023-10-20 10:00:00,439.04,440.25,431.94,431.94,16968.0,439.04,440.25,431.94,431.94,16968.0
2023-10-20 10:30:00,432.26,432.26,425.43,425.5,49506.0,432.26,432.26,425.43,425.5,49506.0
2023-10-20 11:00:00,425.93,428.8,425.2,426.3,73607.0,425.93,428.8,425.2,426.3,73607.0
2023-10-20 11:30:00,426.24,431.51,426.08,431.34,34370.0,426.24,431.51,426.08,431.34,34370.0
2023-10-20 12:00:00,431.0,431.08,428.12,429.52,24784.0,431.0,431.08,428.12,429.52,24784.0
2023-10-20 12:30:00,429.49,433.7,429.49,433.5,15718.0,429.49,433.7,429.49,433.5,15718.0
2023-10-20 13:00:00,433.17,433.76,431.21,432.89,17458.0,433.17,433.76,431.21,432.89,17458.0
2023-10-20 13:30:00,433.17,433.73,431.46,433.1,18404.0,433.17,433.73,431.46,433.1,18404.0
2023-10-20 14:00:00,432.97,434.17,430.98,430.98,34879.0,432.97,434.17,430.98,430.98,34879.0
2023-10-20 14:30:00,430.98,432.07,430.62,430.9,10220.0,430.98,432.07,430.62,430.9,10220.0
2023-10-20 15:00:00,430.94,431.93,430.19,431.37,24067.0,430.94,431.93,430.19,431.37,24067.0
2023-10-20 15:30:00,431.21,431.94,428.19,428.5,137977.0,431.21,431.94,428.19,428.5,137977.0
2023-10-23 09:30:00,426.49,430.68,424.03,428.87,45636.0,426.49,430.68,424.03,428.87,45636.0
2023-10-23 10:00:00,428.96,430.54,427.6,429.51,29229.0,428.96,430.54,427.6,429.51,29229.0
2023-10-23 10:30:00,429.72,431.41,427.75,429.33,43597.0,429.72,431.41,427.75,429.33,43597.0
2023-10-23 11:00:00,429.81,431.73,429.25,430.59,55460.0,429.81,431.73,429.25,430.59,55460.0
2023-10-23 11:30:00,430.76,433.09,430.42,432.24,10738.0,430.76,433.09,430.42,432.24,10738.0
2023-10-23 12:00:00,432.25,434.53,431.63,433.9,16252.0,432.25,434.53,431.63,433.9,16252.0
2023-10-23 12:30:00,434.31,436.55,434.16,436.54,15160.0,434.31,436.55,434.16,436.54,15160.0
2023-10-23 13:00:00,436.66,437.23,431.8,431.8,19945.0,436.66,437.23,431.8,431.8,19945.0
2023-10-23 13:30:00,431.4,433.09,430.77,431.3,12599.0,431.4,433.09,430.77,431.3,12599.0
2023-10-23 14:00:00,430.62,431.96,430.62,431.86,7269.0,430.62,431.96,430.62,431.86,7269.0
2023-10-23 14:30:00,431.73,433.13,431.45,432.18,12652.0,431.73,433.13,431.45,432.18,12652.0
2023-10-23 15:00:00,432.22,432.56,430.57,430.68,11566.0,432.22,432.56,430.57,430.68,11566.0
2023-10-23 15:30:00,430.63,431.3,429.39,431.0,75590.0,430.63,431.3,429.39,431.0,75590.0
2023-10-24 09:30:00,433.17,437.11,430.82,431.2,18434.0,433.17,437.11,430.82,431.2,18434.0
2023-10-24 10:00:00,430.14,433.7,430.13,433.33,34674.0,430.14,433.7,430.13,433.33,34674.0
2023-10-24 10:30:00,433.57,437.83,432.01,432.01,28472.0,433.57,437.83,432.01,432.01,28472.0
2023-10-24 11:00:00,432.35,434.07,431.42,431.42,23929.0,432.35,434.07,431.42,431.42,23929.0
2023-10-24 11:30:00,431.1,431.12,428.12,429.06,6923.0,431.1,431.12,428.12,429.06,6923.0
2023-10-24 12:00:00,429.5,430.17,425.48,425.72,11616.0,429.5,430.17,425.48,425.72,11616.0
2023-10-24 12:30:00,425.11,425.91,423.58,425.91,5473.0,425.11,425.91,423.58,425.91,5473.0
2023-10-24 13:00:00,425.57,427.9,425.3,427.9,14531.0,425.57,427.9,425.3,427.9,14531.0
2023-10-24 13:30:00,427.58,428.7,427.06,428.16,6710.0,427.58,428.7,427.06,428.16,6710.0
2023-10-24 14:00:00,428.14,428.91,427.1,428.9,6890.0,428.14,428.91,427.1,428.9,6890.0
2023-10-24 14:30:00,429.28,429.98,429.0,429.98,5670.0,429.28,429.98,429.0,429.98,5670.0
2023-10-24 15:00:00,430.0,430.74,429.67,430.42,10405.0,430.0,430.74,429.67,430.42,10405.0
2023-10-24 15:30:00,430.32,433.73,430.32,433.08,51987.0,430.32,433.73,430.32,433.08,51987.0
2023-10-25 09:30:00,429.03,429.5,424.61,428.69,12125.0,429.03,429.5,424.61,428.69,12125.0
2023-10-25 10:00:00,427.44,428.58,426.08,426.08,14522.0,427.44,428.58,426.08,426.08,14522.0
2023-10-25 10:30:00,426.38,427.09,422.04,423.8,44977.0,426.38,427.09,422.04,423.8,44977.0
2023-10-25 11:00:00,423.78,427.22,423.78,425.08,8847.0,423.78,427.22,423.78,425.08,8847.0
2023-10-25 11:30:00,424.26,424.68,422.98,423.64,8466.0,424.26,424.68,422.98,423.64,8466.0
2023-10-25 12:00:00,423.6,423.75,422.09,422.96,7058.0,423.6,423.75,422.09,422.96,7058.0
2023-10-25 12:30:00,422.87,423.21,420.35,421.06,6003.0,422.87,423.21,420.35,421.06,6003.0
2023-10-25 13:00:00,420.92,420.92,418.35,418.4,6996.0,420.92,420.92,418.35,418.4,6996.0
2023-10-25 13:30:00,418.59,419.15,415.38,416.63,22094.0,418.59,419.15,415.38,416.63,22094.0
2023-10-25 14:00:00,416.77,417.48,414.57,414.66,24154.0,416.77,417.48,414.57,414.66,24154.0
2023-10-25 14:30:00,415.01,415.58,413.34,413.34,29189.0,415.01,415.58,413.34,413.34,29189.0
2023-10-25 15:00:00,413.55,413.87,412.49,413.15,31576.0,413.55,413.87,412.49,413.15,31576.0
2023-10-25 15:30:00,413.39,413.96,411.18,411.95,87175.0,413.39,413.96,411.18,411.95,87175.0
2023-10-26 09:30:00,417.75,422.42,411.47,412.79,52283.0,417.75,422.42,411.47,412.79,52283.0
2023-10-26 10:00:00,412.79,412.79,407.23,411.08,52145.0,412.79,412.79,407.23,411.08,52145.0
2023-10-26 10:30:00,411.21,420.6,411.21,418.06,52650.0,411.21,420.6,411.21,418.06,52650.0
2023-10-26 11:00:00,417.89,417.89,412.03,412.96,10828.0,417.89,417.89,412.03,412.96,10828.0
2023-10-26 11:30:00,412.18,414.33,411.24,414.0,9897.0,412.18,414.33,411.24,414.0,9897.0
2023-10-26 12:00:00,413.59,414.57,408.29,410.12,18595.0,413.59,414.57,408.29,410.12,18595.0
2023-10-26 12:30:00,410.14,410.14,408.29,408.73,19227.0,410.14,410.14,408.29,408.73,19227.0
2023-10-26 13:00:00,408.68,411.0,408.5,409.34,39645.0,408.68,411.0,408.5,409.34,39645.0
2023-10-26 13:30:00,408.76,409.9,407.83,409.06,60734.0,408.76,409.9,407.83,409.06,60734.0
2023-10-26 14:00:00,409.09,411.05,408.85,409.73,28895.0,409.09,411.05,408.85,409.73,28895.0
2023-10-26 14:30:00,409.54,413.26,408.34,413.26,94988.0,409.54,413.26,408.34,413.26,94988.0
2023-10-26 15:00:00,413.43,415.27,410.0,410.35,33293.0,413.43,415.27,410.0,410.35,33293.0
2023-10-26 15:30:00,410.03,411.0,408.7,410.78,213886.0,410.03,411.0,408.7,410.78,213886.0
2023-10-27 09:30:00,417.72,420.52,410.0,415.05,18655.0,417.72,420.52,410.0,415.05,18655.0
2023-10-27 10:00:00,414.38,416.29,412.1,415.83,10385.0,414.38,416.29,412.1,415.83,10385.0
2023-10-27 10:30:00,416.7,416.93,413.97,416.0,12983.0,416.7,416.93,413.97,416.0,12983.0
2023-10-27 11:00:00,415.51,422.16,415.15,420.55,32035.0,415.51,422.16,415.15,420.55,32035.0
2023-10-27 11:30:00,420.15,421.38,419.33,420.58,10650.0,420.15,421.38,419.33,420.58,10650.0
2023-10-27 12:00:00,420.79,421.06,418.85,419.61,10110.0,420.79,421.06,418.85,419.61,10110.0
2023-10-27 12:30:00,419.72,420.24,417.95,418.67,8030.0,419.72,420.24,417.95,418.67,8030.0
2023-10-27 13:00:00,418.5,418.9,415.87,416.81,16804.0,418.5,418.9,415.87,416.81,16804.0
2023-10-27 13:30:00,416.46,416.98,415.0,415.64,8394.0,416.46,416.98,415.0,415.64,8394.0
2023-10-27 14:00:00,415.63,415.63,414.19,414.63,3207.0,415.63,415.63,414.19,414.63,3207.0
2023-10-27 14:30:00,414.59,416.89,414.29,414.69,12095.0,414.59,416.89,414.29,414.69,12095.0
2023-10-27 15:00:00,415.4,417.03,414.74,417.03,21801.0,415.4,417.03,414.74,417.03,21801.0
2023-10-27 15:30:00,417.06,417.63,414.86,416.27,62971.0,417.06,417.63,414.86,416.27,62971.0
2023-10-30 09:30:00,421.17,421.44,413.58,413.74,14186.0,421.17,421.44,413.58,413.74,14186.0
2023-10-30 10:00:00,414.26,416.27,411.94,412.31,8912.0,414.26,416.27,411.94,412.31,8912.0
2023-10-30 10:30:00,412.09,415.16,411.22,412.59,25172.0,412.09,415.16,411.22,412.59,25172.0
2023-10-30 11:00:00,413.34,417.77,413.34,415.77,10249.0,413.34,417.77,413.34,415.77,10249.0
2023-10-30 11:30:00,416.06,419.59,415.87,418.97,12032.0,416.06,419.59,415.87,418.97,12032.0
2023-10-30 12:00:00,419.54,420.11,416.51,417.13,24450.0,419.54,420.11,416.51,417.13,24450.0
2023-10-30 12:30:00,417.16,417.59,412.08,412.84,14857.0,417.16,417.59,412.08,412.84,14857.0
2023-10-30 13:00:00,412.53,416.1,412.12,416.02,11469.0,412.53,416.1,412.12,416.02,11469.0
2023-10-30 13:30:00,415.71,416.33,414.87,415.27,11290.0,415.71,416.33,414.87,415.27,11290.0
2023-10-30 14:00:00,414.98,415.78,414.1,415.55,16708.0,414.98,415.78,414.1,415.55,16708.0
2023-10-30 14:30:00,416.0,416.44,415.29,415.72,26130.0,416.0,416.44,415.29,415.72,26130.0
2023-10-30 15:00:00,416.0,417.36,415.65,416.9,14092.0,416.0,417.36,415.65,416.9,14092.0
2023-10-30 15:30:00,416.81,417.47,415.26,415.58,34565.0,416.81,417.47,415.26,415.58,34565.0
2023-10-31 09:30:00,420.0,426.16,414.25,416.81,44438.0,420.0,426.16,414.25,416.81,44438.0
2023-10-31 10:00:00,416.64,422.47,415.77,421.76,8812.0,416.64,422.47,415.77,421.76,8812.0
2023-10-31 10:30:00,422.19,424.11,417.7,422.96,17442.0,422.19,424.11,417.7,422.96,17442.0
2023-10-31 11:00:00,423.67,424.45,421.29,422.49,11671.0,423.67,424.45,421.29,422.49,11671.0
2023-10-31 11:30:00,423.15,423.8,420.79,423.63,5836.0,423.15,423.8,420.79,423.63,5836.0
2023-10-31 12:00:00,423.1,423.76,421.23,423.41,6330.0,423.1,423.76,421.23,423.41,6330.0
2023-10-31 12:30:00,423.92,424.84,422.32,424.0,17374.0,423.92,424.84,422.32,424.0,17374.0
2023-10-31 13:00:00,424.44,424.61,422.56,423.77,8986.0,424.44,424.61,422.56,423.77,8986.0
2023-10-31 13:30:00,423.8,424.53,422.59,423.81,12734.0,423.8,424.53,422.59,423.81,12734.0
2023-10-31 14:00:00,423.76,425.41,423.7,423.73,15132.0,423.76,425.41,423.7,423.73,15132.0
2023-10-31 14:30:00,423.78,424.88,423.37,424.8,11987.0,423.78,424.88,423.37,424.8,11987.0
2023-10-31 15:00:00,424.96,426.08,424.24,424.68,16447.0,424.96,426.08,424.24,424.68,16447.0
2023-10-31 15:30:00,424.97,424.97,422.81,423.77,79998.0,424.97,424.97,422.81,423.77,79998.0
2023-11-01 09:30:00,422.06,425.64,415.61,415.89,18688.0,422.06,425.64,415.61,415.89,18688.0
2023-11-01 10:00:00,416.01,421.21,414.18,420.73,23289.0,416.01,421.21,414.18,420.73,23289.0
2023-11-01 10:30:00,421.22,422.17,418.52,419.73,23356.0,421.22,422.17,418.52,419.73,23356.0
2023-11-01 11:00:00,419.24,420.5,416.41,417.15,7929.0,419.24,420.5,416.41,417.15,7929.0
2023-11-01 11:30:00,416.67,417.42,415.68,417.42,8211.0,416.67,417.42,415.68,417.42,8211.0
2023-11-01 12:00:00,416.4,416.91,415.35,416.09,11618.0,416.4,416.91,415.35,416.09,11618.0
2023-11-01 12:30:00,416.54,417.15,414.49,414.49,9247.0,416.54,417.15,414.49,414.49,9247.0
2023-11-01 13:00:00,414.44,416.24,414.22,415.3,9506.0,414.44,416.24,414.22,415.3,9506.0
2023-11-01 13:30:00,414.91,415.73,414.01,414.86,6602.0,414.91,415.73,414.01,414.86,6602.0
2023-11-01 14:00:00,415.37,415.37,412.79,412.88,9191.0,415.37,415.37,412.79,412.88,9191.0
2023-11-01 14:30:00,412.53,414.51,409.5,412.98,25043.0,412.53,414.51,409.5,412.98,25043.0
2023-11-01 15:00:00,413.84,418.22,413.48,417.37,20048.0,413.84,418.22,413.48,417.37,20048.0
2023-11-01 15:30:00,417.6,421.36,417.42,421.34,57187.0,417.6,421.36,417.42,421.34,57187.0
2023-11-02 09:30:00,433.2,435.59,422.16,424.43,118330.0,433.2,435.59,422.16,424.43,118330.0
2023-11-02 10:00:00,425.51,426.0,417.58,420.81,93875.0,425.51,426.0,417.58,420.81,93875.0
2023-11-02 10:30:00,420.67,420.78,415.78,418.98,21854.0,420.67,420.78,415.78,418.98,21854.0
2023-11-02 11:00:00,419.01,422.19,418.79,420.14,30532.0,419.01,422.19,418.79,420.14,30532.0
2023-11-02 11:30:00,420.14,420.85,418.41,420.0,11093.0,420.14,420.85,418.41,420.0,11093.0
2023-11-02 12:00:00,419.22,419.23,417.24,417.97,16106.0,419.22,419.23,417.24,417.97,16106.0
2023-11-02 12:30:00,417.56,418.93,417.38,418.27,10471.0,417.56,418.93,417.38,418.27,10471.0
2023-11-02 13:00:00,418.02,421.6,417.66,421.35,23170.0,418.02,421.6,417.66,421.35,23170.0
2023-11-02 13:30:00,421.13,422.31,419.66,422.15,28921.0,421.13,422.31,419.66,422.15,28921.0
2023-11-02 14:00:00,421.57,422.38,421.46,421.93,13498.0,421.57,422.38,421.46,421.93,13498.0
2023-11-02 14:30:00,422.16,423.09,421.03,421.27,19357.0,422.16,423.09,421.03,421.27,19357.0
2023-11-02 15:00:00,421.23,421.45,420.02,420.29,18614.0,421.23,421.45,420.02,420.29,18614.0
2023-11-02 15:30:00,420.66,422.26,419.77,421.74,93441.0,420.66,422.26,419.77,421.74,93441.0
2023-11-03 09:30:00,418.87,421.0,408.62,414.37,167065.0,418.87,421.0,408.62,414.37,167065.0
2023-11-03 10:00:00,414.99,419.0,414.24,416.05,77696.0,414.99,419.0,414.24,416.05,77696.0
2023-11-03 10:30:00,416.05,416.61,412.9,415.83,51955.0,416.05,416.61,412.9,415.83,51955.0
2023-11-03 11:00:00,415.9,416.98,414.4,415.56,44256.0,415.9,416.98,414.4,415.56,44256.0
2023-11-03 11:30:00,416.17,420.91,416.06,419.98,63251.0,416.17,420.91,416.06,419.98,63251.0
2023-11-03 12:00:00,419.95,421.13,419.13,420.08,66432.0,419.95,421.13,419.13,420.08,66432.0
2023-11-03 12:30:00,420.19,420.62,417.83,419.95,46989.0,420.19,420.62,417.83,419.95,46989.0
2023-11-03 13:00:00,419.71,421.25,418.87,420.16,36280.0,419.71,421.25,418.87,420.16,36280.0
2023-11-03 13:30:00,420.05,421.37,419.12,419.74,40216.0,420.05,421.37,419.12,419.74,40216.0
2023-11-03 14:00:00,419.56,421.1,419.07,420.41,24606.0,419.56,421.1,419.07,420.41,24606.0
2023-11-03 14:30:00,420.64,421.83,419.71,420.78,40682.0,420.64,421.83,419.71,420.78,40682.0
2023-11-03 15:00:00,421.09,421.29,419.5,420.24,34713.0,421.09,421.29,419.5,420.24,34713.0
2023-11-03 15:30:00,420.12,422.91,419.88,422.89,123005.0,420.12,422.91,419.88,422.89,123005.0
2023-11-06 09:30:00,427.56,427.56,416.33,416.71,51346.0,427.56,427.56,416.33,416.71,51346.0
2023-11-06 10:00:00,416.85,419.62,414.54,416.3,35857.0,416.85,419.62,414.54,416.3,35857.0
2023-11-06 10:30:00,416.16,420.89,415.86,420.29,22371.0,416.16,420.89,415.86,420.29,22371.0
2023-11-06 11:00:00,420.35,422.16,419.18,419.88,20529.0,420.35,422.16,419.18,419.88,20529.0
2023-11-06 11:30:00,419.48,419.53,416.63,418.44,17903.0,419.48,419.53,416.63,418.44,17903.0
2023-11-06 12:00:00,418.12,418.39,416.87,418.39,9641.0,418.12,418.39,416.87,418.39,9641.0
2023-11-06 12:30:00,418.52,420.12,418.02,419.12,17562.0,418.52,420.12,418.02,419.12,17562.0
2023-11-06 13:00:00,418.83,419.23,416.64,417.08,12961.0,418.83,419.23,416.64,417.08,12961.0
2023-11-06 13:30:00,417.38,419.97,417.38,419.46,25361.0,417.38,419.97,417.38,419.46,25361.0
2023-11-06 14:00:00,419.14,419.49,418.17,419.08,23008.0,419.14,419.49,418.17,419.08,23008.0
2023-11-06 14:30:00,419.13,419.31,418.25,419.01,25267.0,419.13,419.31,418.25,419.01,25267.0
2023-11-06 15:00:00,419.12,420.79,418.22,420.16,52996.0,419.12,420.79,418.22,420.16,52996.0
2023-11-06 15:30:00,420.27,421.29,417.97,420.5,81345.0,420.27,421.29,417.97,420.5,81345.0
2023-11-07 09:30:00,429.0,435.95,427.35,435.15,109732.0,429.0,435.95,427.35,435.15,109732.0
2023-11-07 10:00:00,434.98,438.43,433.37,437.94,89469.0,434.98,438.43,433.37,437.94,89469.0
2023-11-07 10:30:00,437.9,446.86,437.71,445.18,159051.0,437.9,446.86,437.71,445.18,159051.0
2023-11-07 11:00:00,444.89,445.2,439.07,442.73,83751.0,444.89,445.2,439.07,442.73,83751.0
2023-11-07 11:30:00,443.08,446.09,442.97,444.99,65942.0,443.08,446.09,442.97,444.99,65942.0
2023-11-07 12:00:00,445.16,445.17,440.0,440.79,42144.0,445.16,445.17,440.0,440.79,42144.0
2023-11-07 12:30:00,440.3,442.28,437.84,437.84,37092.0,440.3,442.28,437.84,437.84,37092.0
2023-11-07 13:00:00,438.35,441.23,438.31,440.15,34482.0,438.35,441.23,438.31,440.15,34482.0
2023-11-07 13:30:00,440.01,441.11,438.93,440.78,74915.0,440.01,441.11,438.93,440.78,74915.0
2023-11-07 14:00:00,440.85,442.42,437.47,438.48,19936.0,440.85,442.42,437.47,438.48,19936.0
2023-11-07 14:30:00,438.54,439.52,435.73,436.58,33111.0,438.54,439.52,435.73,436.58,33111.0
2023-11-07 15:00:00,436.61,437.15,435.0,435.49,38002.0,436.61,437.15,435.0,435.49,38002.0
2023-11-07 15:30:00,435.28,439.08,435.06,438.09,128947.0,435.28,439.08,435.06,438.09,128947.0
2023-11-08 09:30:00,437.36,442.71,435.21,438.86,45653.0,437.36,442.71,435.21,438.86,45653.0
2023-11-08 10:00:00,438.89,439.34,435.83,436.99,38612.0,438.89,439.34,435.83,436.99,38612.0
2023-11-08 10:30:00,436.48,440.26,436.0,438.69,28288.0,436.48,440.26,436.0,438.69,28288.0
2023-11-08 11:00:00,438.76,442.36,438.0,441.39,27367.0,438.76,442.36,438.0,441.39,27367.0
2023-11-08 11:30:00,441.23,441.45,436.7,437.24,49351.0,441.23,441.45,436.7,437.24,49351.0
2023-11-08 12:00:00,437.16,439.64,435.24,438.19,41664.0,437.16,439.64,435.24,438.19,41664.0
2023-11-08 12:30:00,438.1,438.6,436.94,437.46,13704.0,438.1,438.6,436.94,437.46,13704.0
2023-11-08 13:00:00,437.7,441.77,436.84,441.61,28057.0,437.7,441.77,436.84,441.61,28057.0
2023-11-08 13:30:00,441.25,441.93,438.69,439.9,31187.0,441.25,441.93,438.69,439.9,31187.0
2023-11-08 14:00:00,439.87,444.44,439.81,443.84,35068.0,439.87,444.44,439.81,443.84,35068.0
2023-11-08 14:30:00,443.64,444.49,442.04,442.64,31834.0,443.64,444.49,442.04,442.64,31834.0
2023-11-08 15:00:00,442.91,444.81,442.11,443.78,67933.0,442.91,444.81,442.11,443.78,67933.0
2023-11-08 15:30:00,443.92,444.98,441.69,442.18,107666.0,443.92,444.98,441.69,442.18,107666.0
2023-11-09 09:30:00,465.0,465.0,427.26,445.4,295011.0,465.0,465.0,427.26,445.4,295011.0
2023-11-09 10:00:00,445.46,447.12,420.3,423.01,150065.0,445.46,447.12,420.3,423.01,150065.0
2023-11-09 10:30:00,423.62,425.0,415.6,420.44,125713.0,423.62,425.0,415.6,420.44,125713.0
2023-11-09 11:00:00,420.67,431.67,420.5,427.92,92401.0,420.67,431.67,420.5,427.92,92401.0
2023-11-09 11:30:00,428.06,431.6,423.25,429.66,52564.0,428.06,431.6,423.25,429.66,52564.0
2023-11-09 12:00:00,429.01,429.07,419.78,421.24,32763.0,429.01,429.07,419.78,421.24,32763.0
2023-11-09 12:30:00,421.23,422.99,418.66,422.98,39234.0,421.23,422.99,418.66,422.98,39234.0
2023-11-09 13:00:00,422.62,422.95,416.67,421.28,32357.0,422.62,422.95,416.67,421.28,32357.0
2023-11-09 13:30:00,420.47,421.46,418.0,418.2,15985.0,420.47,421.46,418.0,418.2,15985.0
2023-11-09 14:00:00,417.81,418.34,414.58,417.17,40288.0,417.81,418.34,414.58,417.17,40288.0
2023-11-09 14:30:00,416.98,418.96,413.36,414.83,30022.0,416.98,418.96,413.36,414.83,30022.0
2023-11-09 15:00:00,414.24,420.46,413.07,417.6,66659.0,414.24,420.46,413.07,417.6,66659.0
2023-11-09 15:30:00,417.61,417.61,413.46,415.32,162221.0,417.61,417.61,413.46,415.32,162221.0
2023-11-10 09:30:00,413.95,426.95,413.95,426.75,54920.0,413.95,426.95,413.95,426.75,54920.0
2023-11-10 10:00:00,426.33,426.34,421.18,422.75,26870.0,426.33,426.34,421.18,422.75,26870.0
2023-11-10 10:30:00,422.5,424.61,421.82,424.16,23396.0,422.5,424.61,421.82,424.16,23396.0
2023-11-10 11:00:00,424.74,429.39,424.48,428.18,20619.0,424.74,429.39,424.48,428.18,20619.0
2023-11-10 11:30:00,427.36,427.62,422.86,424.19,15370.0,427.36,427.62,422.86,424.19,15370.0
2023-11-10 12:00:00,424.18,426.58,424.17,425.96,14766.0,424.18,426.58,424.17,425.96,14766.0
2023-11-10 12:30:00,425.56,427.24,424.69,425.21,10564.0,425.56,427.24,424.69,425.21,10564.0
2023-11-10 13:00:00,425.25,425.6,422.88,424.44,12840.0,425.25,425.6,422.88,424.44,12840.0
2023-11-10 13:30:00,424.38,426.89,423.87,426.25,14826.0,424.38,426.89,423.87,426.25,14826.0
2023-11-10 14:00:00,426.52,428.59,425.72,427.96,13272.0,426.52,428.59,425.72,427.96,13272.0
2023-11-10 14:30:00,427.96,429.57,427.33,428.87,21017.0,427.96,429.57,427.33,428.87,21017.0
2023-11-10 15:00:00,428.34,428.34,425.57,425.97,9697.0,428.34,428.34,425.57,425.97,9697.0
2023-11-10 15:30:00,426.68,429.51,425.91,429.04,68774.0,426.68,429.51,425.91,429.04,68774.0
2023-11-13 09:30:00,428.0,434.78,425.07,430.89,47124.0,428.0,434.78,425.07,430.89,47124.0
2023-11-13 10:00:00,430.63,434.13,428.92,433.83,27650.0,430.63,434.13,428.92,433.83,27650.0
2023-11-13 10:30:00,434.27,435.25,432.31,434.44,19690.0,434.27,435.25,432.31,434.44,19690.0
2023-11-13 11:00:00,434.87,436.38,433.55,436.0,29305.0,434.87,436.38,433.55,436.0,29305.0
2023-11-13 11:30:00,436.21,436.21,433.23,434.0,46138.0,436.21,436.21,433.23,434.0,46138.0
2023-11-13 12:00:00,434.05,434.68,431.63,432.14,19954.0,434.05,434.68,431.63,432.14,19954.0
2023-11-13 12:30:00,432.03,433.31,431.84,432.05,6744.0,432.03,433.31,431.84,432.05,6744.0
2023-11-13 13:00:00,432.3,433.73,431.49,431.93,22420.0,432.3,433.73,431.49,431.93,22420.0
2023-11-13 13:30:00,430.86,433.91,430.85,432.88,13929.0,430.86,433.91,430.85,432.88,13929.0
2023-11-13 14:00:00,432.72,435.1,432.72,435.0,9179.0,432.72,435.1,432.72,435.0,9179.0
2023-11-13 14:30:00,435.47,436.48,432.94,433.71,18070.0,435.47,436.48,432.94,433.71,18070.0
2023-11-13 15:00:00,434.04,435.01,432.94,434.66,19337.0,434.04,435.01,432.94,434.66,19337.0
2023-11-13 15:30:00,433.96,433.96,431.28,431.66,54043.0,433.96,433.96,431.28,431.66,54043.0
2023-11-14 09:30:00,444.3,454.99,444.3,453.11,36303.0,444.3,454.99,444.3,453.11,36303.0
2023-11-14 10:00:00,454.07,454.52,450.04,452.06,29044.0,454.07,454.52,450.04,452.06,29044.0
2023-11-14 10:30:00,452.48,455.78,452.0,455.15,17258.0,452.48,455.78,452.0,455.15,17258.0
2023-11-14 11:00:00,454.89,457.55,454.67,457.02,19355.0,454.89,457.55,454.67,457.02,19355.0
2023-11-14 11:30:00,457.0,457.53,453.67,453.76,24431.0,457.0,457.53,453.67,453.76,24431.0
2023-11-14 12:00:00,453.57,453.57,451.29,452.75,13659.0,453.57,453.57,451.29,452.75,13659.0
2023-11-14 12:30:00,452.71,456.04,452.7,455.63,11238.0,452.71,456.04,452.7,455.63,11238.0
2023-11-14 13:00:00,455.64,457.13,455.49,455.49,22980.0,455.64,457.13,455.49,455.49,22980.0
2023-11-14 13:30:00,455.73,456.33,454.97,455.12,21366.0,455.73,456.33,454.97,455.12,21366.0
2023-11-14 14:00:00,455.09,456.71,454.3,456.41,16052.0,455.09,456.71,454.3,456.41,16052.0
2023-11-14 14:30:00,456.37,457.62,456.31,457.03,24507.0,456.37,457.62,456.31,457.03,24507.0
2023-11-14 15:00:00,456.79,457.15,455.14,456.78,37681.0,456.79,457.15,455.14,456.78,37681.0
2023-11-14 15:30:00,456.79,457.6,454.87,455.4,119472.0,456.79,457.6,454.87,455.4,119472.0
2023-11-15 09:30:00,457.02,467.96,456.5,463.52,42006.0,457.02,467.96,456.5,463.52,42006.0
2023-11-15 10:00:00,463.56,464.28,460.24,463.29,17328.0,463.56,464.28,460.24,463.29,17328.0
2023-11-15 10:30:00,463.38,467.4,463.16,466.56,24400.0,463.38,467.4,463.16,466.56,24400.0
2023-11-15 11:00:00,466.25,469.89,466.24,468.89,21493.0,466.25,469.89,466.24,468.89,21493.0
2023-11-15 11:30:00,468.65,468.93,460.98,461.11,43030.0,468.65,468.93,460.98,461.11,43030.0
2023-11-15 12:00:00,461.26,462.35,459.63,461.72,18361.0,461.26,462.35,459.63,461.72,18361.0
2023-11-15 12:30:00,461.82,461.82,459.88,461.41,15060.0,461.82,461.82,459.88,461.41,15060.0
2023-11-15 13:00:00,461.33,461.85,458.95,461.39,24987.0,461.33,461.85,458.95,461.39,24987.0
2023-11-15 13:30:00,461.83,463.54,461.57,463.54,16475.0,461.83,463.54,461.57,463.54,16475.0
2023-11-15 14:00:00,463.59,467.46,463.58,466.62,37451.0,463.59,467.46,463.58,466.62,37451.0
2023-11-15 14:30:00,466.35,467.65,465.8,467.03,25432.0,466.35,467.65,465.8,467.03,25432.0
2023-11-15 15:00:00,467.0,468.66,466.91,468.05,54555.0,467.0,468.66,466.91,468.05,54555.0
2023-11-15 15:30:00,468.21,469.02,466.65,468.35,161064.0,468.21,469.02,466.65,468.35,161064.0
2023-11-16 09:30:00,468.0,472.31,464.03,469.8,13455.0,468.0,472.31,464.03,469.8,13455.0
2023-11-16 10:00:00,470.0,470.86,465.82,466.28,41264.0,470.0,470.86,465.82,466.28,41264.0
2023-11-16 10:30:00,466.59,469.16,464.1,465.0,18661.0,466.59,469.16,464.1,465.0,18661.0
2023-11-16 11:00:00,464.8,465.0,462.07,462.43,14280.0,464.8,465.0,462.07,462.43,14280.0
2023-11-16 11:30:00,462.44,464.63,462.03,464.42,8934.0,462.44,464.63,462.03,464.42,8934.0
2023-11-16 12:00:00,465.02,466.7,464.55,466.7,17824.0,465.02,466.7,464.55,466.7,17824.0
2023-11-16 12:30:00,466.43,468.62,466.4,466.99,16332.0,466.43,468.62,466.4,466.99,16332.0
2023-11-16 13:00:00,467.09,467.25,465.58,466.49,8526.0,467.09,467.25,465.58,466.49,8526.0
2023-11-16 13:30:00,465.96,467.03,465.06,465.06,11047.0,465.96,467.03,465.06,465.06,11047.0
2023-11-16 14:00:00,464.99,466.42,464.71,466.42,7779.0,464.99,466.42,464.71,466.42,7779.0
2023-11-16 14:30:00,466.36,468.95,466.23,467.32,9256.0,466.36,468.95,466.23,467.32,9256.0
2023-11-16 15:00:00,467.28,467.8,466.8,467.4,17465.0,467.28,467.8,466.8,467.4,17465.0
2023-11-16 15:30:00,467.24,467.24,464.57,465.39,64582.0,467.24,467.24,464.57,465.39,64582.0
2023-11-17 09:30:00,464.5,469.87,463.21,468.2,18878.0,464.5,469.87,463.21,468.2,18878.0
2023-11-17 10:00:00,466.1,466.3,461.9,464.65,23673.0,466.1,466.3,461.9,464.65,23673.0
2023-11-17 10:30:00,464.6,465.54,463.07,463.7,6531.0,464.6,465.54,463.07,463.7,6531.0
2023-11-17 11:00:00,463.3,463.3,460.6,460.65,7445.0,463.3,463.3,460.6,460.65,7445.0
2023-11-17 11:30:00,460.89,461.27,459.63,461.2,3607.0,460.89,461.27,459.63,461.2,3607.0
2023-11-17 12:00:00,461.51,464.64,461.27,463.62,8928.0,461.51,464.64,461.27,463.62,8928.0
2023-11-17 12:30:00,463.36,464.2,462.89,463.33,6799.0,463.36,464.2,462.89,463.33,6799.0
2023-11-17 13:00:00,463.58,465.32,463.04,464.93,9124.0,463.58,465.32,463.04,464.93,9124.0
2023-11-17 13:30:00,465.09,465.38,464.41,464.92,6446.0,465.09,465.38,464.41,464.92,6446.0
2023-11-17 14:00:00,465.6,466.77,465.6,466.77,16506.0,465.6,466.77,465.6,466.77,16506.0
2023-11-17 14:30:00,466.42,466.66,465.68,466.5,13225.0,466.42,466.66,465.68,466.5,13225.0
2023-11-17 15:00:00,466.5,468.54,466.49,468.15,18640.0,466.5,468.54,466.49,468.15,18640.0
2023-11-17 15:30:00,467.83,468.66,464.62,468.66,89083.0,467.83,468.66,464.62,468.66,89083.0
2023-11-20 09:30:00,470.55,477.48,470.0,475.87,17301.0,470.55,477.48,470.0,475.87,17301.0
2023-11-20 10:00:00,475.72,476.81,473.35,475.08,14184.0,475.72,476.81,473.35,475.08,14184.0
2023-11-20 10:30:00,475.09,478.91,474.41,478.91,16860.0,475.09,478.91,474.41,478.91,16860.0
2023-11-20 11:00:00,478.31,480.72,478.07,479.29,19683.0,478.31,480.72,478.07,479.29,19683.0
2023-11-20 11:30:00,479.1,479.32,477.4,477.81,17093.0,479.1,479.32,477.4,477.81,17093.0
2023-11-20 12:00:00,477.8,479.96,477.72,478.9,9599.0,477.8,479.96,477.72,478.9,9599.0
2023-11-20 12:30:00,478.52,480.43,478.52,479.95,9614.0,478.52,480.43,478.52,479.95,9614.0
2023-11-20 13:00:00,479.84,481.77,479.84,481.4,18834.0,479.84,481.77,479.84,481.4,18834.0
2023-11-20 13:30:00,480.99,481.34,478.62,479.1,9563.0,480.99,481.34,478.62,479.1,9563.0
2023-11-20 14:00:00,479.3,479.38,477.31,477.31,7681.0,479.3,479.38,477.31,477.31,7681.0
2023-11-20 14:30:00,477.18,477.84,476.32,476.74,10652.0,477.18,477.84,476.32,476.74,10652.0
2023-11-20 15:00:00,476.73,476.73,474.96,475.58,12209.0,476.73,476.73,474.96,475.58,12209.0
2023-11-20 15:30:00,475.67,475.67,473.37,475.48,60116.0,475.67,475.67,473.37,475.48,60116.0
2023-11-21 09:30:00,466.8,475.07,465.99,474.95,21968.0,466.8,475.07,465.99,474.95,21968.0
2023-11-21 10:00:00,475.2,476.94,468.09,468.34,8949.0,475.2,476.94,468.09,468.34,8949.0
2023-11-21 10:30:00,468.29,470.56,466.21,468.95,8757.0,468.29,470.56,466.21,468.95,8757.0
2023-11-21 11:00:00,468.99,469.59,467.52,468.81,7585.0,468.99,469.59,467.52,468.81,7585.0
2023-11-21 11:30:00,469.46,471.69,467.95,471.16,17579.0,469.46,471.69,467.95,471.16,17579.0
2023-11-21 12:00:00,471.05,472.19,470.31,471.51,4076.0,471.05,472.19,470.31,471.51,4076.0
2023-11-21 12:30:00,472.18,472.34,470.37,471.39,7423.0,472.18,472.34,470.37,471.39,7423.0
2023-11-21 13:00:00,471.64,472.32,471.0,471.7,8933.0,471.64,472.32,471.0,471.7,8933.0
2023-11-21 13:30:00,471.76,471.81,469.81,471.01,5719.0,471.76,471.81,469.81,471.01,5719.0
2023-11-21 14:00:00,471.01,471.81,469.7,470.49,8599.0,471.01,471.81,469.7,470.49,8599.0
2023-11-21 14:30:00,470.49,472.3,470.24,472.09,8319.0,470.49,472.3,470.24,472.09,8319.0
2023-11-21 15:00:00,472.2,472.84,471.62,472.28,7684.0,472.2,472.84,471.62,472.28,7684.0
2023-11-21 15:30:00,472.52,472.66,470.57,471.84,47071.0,472.52,472.66,470.57,471.84,47071.0
2023-11-22 09:30:00,476.22,476.22,470.15,471.0,21613.0,476.22,476.22,470.15,471.0,21613.0
2023-11-22 10:00:00,470.62,471.02,468.74,470.88,3317.0,470.62,471.02,468.74,470.88,3317.0
2023-11-22 10:30:00,471.93,471.93,468.99,470.42,34716.0,471.93,471.93,468.99,470.42,34716.0
2023-11-22 11:00:00,470.24,471.18,469.15,470.86,4104.0,470.24,471.18,469.15,470.86,4104.0
2023-11-22 11:30:00,471.15,472.21,470.54,470.54,6273.0,471.15,472.21,470.54,470.54,6273.0
2023-11-22 12:00:00,470.72,471.0,470.25,470.3,13503.0,470.72,471.0,470.25,470.3,13503.0
2023-11-22 12:30:00,470.03,470.03,469.01,469.63,2640.0,470.03,470.03,469.01,469.63,2640.0
2023-11-22 13:00:00,469.48,470.83,468.92,470.69,4074.0,469.48,470.83,468.92,470.69,4074.0
2023-11-22 13:30:00,471.32,471.32,469.38,470.03,3362.0,471.32,471.32,469.38,470.03,3362.0
2023-11-22 14:00:00,469.88,469.96,468.46,469.06,4341.0,469.88,469.96,468.46,469.06,4341.0
2023-11-22 14:30:00,468.83,469.44,467.03,468.74,11473.0,468.83,469.44,467.03,468.74,11473.0
2023-11-22 15:00:00,468.48,469.31,467.01,467.36,8924.0,468.48,469.31,467.01,467.36,8924.0
2023-11-22 15:30:00,467.86,469.32,467.53,467.66,25304.0,467.86,469.32,467.53,467.66,25304.0
2023-11-24 09:30:00,466.11,467.38,462.78,465.91,7527.0,466.11,467.38,462.78,465.91,7527.0
2023-11-24 10:00:00,466.0,467.88,465.67,467.18,6322.0,466.0,467.88,465.67,467.18,6322.0
2023-11-24 10:30:00,465.59,465.6,463.76,464.96,12034.0,465.59,465.6,463.76,464.96,12034.0
2023-11-24 11:00:00,465.02,466.43,464.67,466.2,5030.0,465.02,466.43,464.67,466.2,5030.0
2023-11-24 11:30:00,465.9,467.3,465.28,466.16,5374.0,465.9,467.3,465.28,466.16,5374.0
2023-11-24 12:00:00,466.11,466.83,465.61,466.72,9297.0,466.11,466.83,465.61,466.72,9297.0
2023-11-24 12:30:00,466.63,468.15,466.15,468.15,9805.0,466.63,468.15,466.15,468.15,9805.0
2023-11-27 09:30:00,466.64,470.95,465.9,470.42,9225.0,466.64,470.95,465.9,470.42,9225.0
2023-11-27 10:00:00,469.45,472.9,468.48,469.74,7386.0,469.45,472.9,468.48,469.74,7386.0
2023-11-27 10:30:00,469.79,471.48,468.76,470.07,4385.0,469.79,471.48,468.76,470.07,4385.0
2023-11-27 11:00:00,469.76,469.76,468.11,468.83,1918.0,469.76,469.76,468.11,468.83,1918.0
2023-11-27 11:30:00,468.99,470.82,468.31,470.82,3691.0,468.99,470.82,468.31,470.82,3691.0
2023-11-27 12:00:00,470.66,472.26,470.65,471.55,2620.0,470.66,472.26,470.65,471.55,2620.0
2023-11-27 12:30:00,472.13,472.58,471.21,471.31,3845.0,472.13,472.58,471.21,471.31,3845.0
2023-11-27 13:00:00,471.11,472.3,470.65,470.65,7594.0,471.11,472.3,470.65,470.65,7594.0
2023-11-27 13:30:00,470.67,472.11,469.82,469.82,8006.0,470.67,472.11,469.82,469.82,8006.0
2023-11-27 14:00:00,469.67,470.5,469.25,469.51,6886.0,469.67,470.5,469.25,469.51,6886.0
2023-11-27 14:30:00,469.14,469.18,467.74,468.48,4292.0,469.14,469.18,467.74,468.48,4292.0
2023-11-27 15:00:00,468.58,470.57,468.48,470.15,4821.0,468.58,470.57,468.48,470.15,4821.0
2023-11-27 15:30:00,469.6,469.97,465.25,465.28,27529.0,469.6,469.97,465.25,465.28,27529.0
2023-11-28 09:30:00,462.55,469.24,462.55,466.69,6949.0,462.55,469.24,462.55,466.69,6949.0
2023-11-28 10:00:00,466.85,470.82,466.84,470.82,17593.0,466.85,470.82,466.84,470.82,17593.0
2023-11-28 10:30:00,470.84,474.02,470.23,470.89,15456.0,470.84,474.02,470.23,470.89,15456.0
2023-11-28 11:00:00,471.19,473.39,470.79,471.61,7472.0,471.19,473.39,470.79,471.61,7472.0
2023-11-28 11:30:00,471.72,473.8,471.71,472.6,13690.0,471.72,473.8,471.71,472.6,13690.0
2023-11-28 12:00:00,472.6,476.89,472.36,475.66,6917.0,472.6,476.89,472.36,475.66,6917.0
2023-11-28 12:30:00,475.03,475.98,474.29,475.53,4001.0,475.03,475.98,474.29,475.53,4001.0
2023-11-28 13:00:00,475.09,475.09,472.64,472.9,10059.0,475.09,475.09,472.64,472.9,10059.0
2023-11-28 13:30:00,473.24,474.22,473.0,473.35,4904.0,473.24,474.22,473.0,473.35,4904.0
2023-11-28 14:00:00,473.57,473.91,472.85,473.55,1905.0,473.57,473.91,472.85,473.55,1905.0
2023-11-28 14:30:00,473.07,474.49,472.84,474.19,6842.0,473.07,474.49,472.84,474.19,6842.0
2023-11-28 15:00:00,474.47,475.12,472.86,472.97,20131.0,474.47,475.12,472.86,472.97,20131.0
2023-11-28 15:30:00,473.29,475.61,472.64,475.6,43170.0,473.29,475.61,472.64,475.6,43170.0
2023-11-29 09:30:00,482.01,493.14,482.01,487.72,47697.0,482.01,493.14,482.01,487.72,47697.0
2023-11-29 10:00:00,487.95,490.31,487.39,488.79,35864.0,487.95,490.31,487.39,488.79,35864.0
2023-11-29 10:30:00,488.11,491.64,487.19,491.14,26207.0,488.11,491.64,487.19,491.14,26207.0
2023-11-29 11:00:00,491.25,491.48,487.36,487.83,11014.0,491.25,491.48,487.36,487.83,11014.0
2023-11-29 11:30:00,488.35,492.5,487.28,492.5,17388.0,488.35,492.5,487.28,492.5,17388.0
2023-11-29 12:00:00,492.53,493.71,491.61,493.28,14274.0,492.53,493.71,491.61,493.28,14274.0
2023-11-29 12:30:00,493.07,494.88,492.71,494.88,11987.0,493.07,494.88,492.71,494.88,11987.0
2023-11-29 13:00:00,494.44,496.4,493.9,495.56,24204.0,494.44,496.4,493.9,495.56,24204.0
2023-11-29 13:30:00,495.64,496.07,494.28,495.79,14573.0,495.64,496.07,494.28,495.79,14573.0
2023-11-29 14:00:00,495.47,496.85,494.61,496.34,22743.0,495.47,496.85,494.61,496.34,22743.0
2023-11-29 14:30:00,496.28,498.81,495.48,498.44,23183.0,496.28,498.81,495.48,498.44,23183.0
2023-11-29 15:00:00,498.22,499.15,495.6,496.66,43101.0,498.22,499.15,495.6,496.66,43101.0
2023-11-29 15:30:00,496.47,496.81,494.69,496.52,102353.0,496.47,496.81,494.69,496.52,102353.0
2023-11-30 09:30:00,500.0,508.29,497.15,499.8,50195.0,500.0,508.29,497.15,499.8,50195.0
2023-11-30 10:00:00,499.8,500.39,496.23,497.07,49833.0,499.8,500.39,496.23,497.07,49833.0
2023-11-30 10:30:00,496.85,497.98,489.76,492.37,14516.0,496.85,497.98,489.76,492.37,14516.0
2023-11-30 11:00:00,493.55,495.65,490.8,493.6,10401.0,493.55,495.65,490.8,493.6,10401.0
2023-11-30 11:30:00,493.14,493.23,489.69,489.69,5386.0,493.14,493.23,489.69,489.69,5386.0
2023-11-30 12:00:00,490.23,490.7,488.82,488.82,8365.0,490.23,490.7,488.82,488.82,8365.0
2023-11-30 12:30:00,489.3,491.86,488.81,491.19,4981.0,489.3,491.86,488.81,491.19,4981.0
2023-11-30 13:00:00,490.9,490.9,488.26,489.83,7263.0,490.9,490.9,488.26,489.83,7263.0
2023-11-30 13:30:00,489.78,490.34,488.66,489.34,4726.0,489.78,490.34,488.66,489.34,4726.0
2023-11-30 14:00:00,489.34,490.87,488.9,490.51,15718.0,489.34,490.87,488.9,490.51,15718.0
2023-11-30 14:30:00,490.47,491.91,489.36,491.36,16319.0,490.47,491.91,489.36,491.36,16319.0
2023-11-30 15:00:00,491.0,491.0,488.46,489.19,14366.0,491.0,491.0,488.46,489.19,14366.0
2023-11-30 15:30:00,489.34,494.08,489.32,493.66,124019.0,489.34,494.08,489.32,493.66,124019.0
2023-12-01 09:30:00,494.45,499.89,492.2,496.95,18600.0,494.45,499.89,492.2,496.95,18600.0
2023-12-01 10:00:00,495.45,504.75,495.41,501.31,30955.0,495.45,504.75,495.41,501.31,30955.0
2023-12-01 10:30:00,500.87,504.68,499.48,504.68,17744.0,500.87,504.68,499.48,504.68,17744.0
2023-12-01 11:00:00,503.58,507.37,503.05,507.14,15552.0,503.58,507.37,503.05,507.14,15552.0
2023-12-01 11:30:00,506.95,508.3,505.46,507.26,23678.0,506.95,508.3,505.46,507.26,23678.0
2023-12-01 12:00:00,507.02,508.42,505.19,508.42,15886.0,507.02,508.42,505.19,508.42,15886.0
2023-12-01 12:30:00,508.89,509.66,507.14,509.19,14523.0,508.89,509.66,507.14,509.19,14523.0
2023-12-01 13:00:00,508.96,509.61,507.81,508.34,21352.0,508.96,509.61,507.81,508.34,21352.0
2023-12-01 13:30:00,508.29,511.01,508.16,510.33,29534.0,508.29,511.01,508.16,510.33,29534.0
2023-12-01 14:00:00,510.14,512.0,509.75,511.7,28296.0,510.14,512.0,509.75,511.7,28296.0
2023-12-01 14:30:00,511.89,512.78,511.06,512.48,61227.0,511.89,512.78,511.06,512.48,61227.0
2023-12-01 15:00:00,512.63,514.26,511.71,513.92,36702.0,512.63,514.26,511.71,513.92,36702.0
2023-12-01 15:30:00,514.02,517.46,512.64,517.04,167068.0,514.02,517.46,512.64,517.04,167068.0
2023-12-04 09:30:00,512.01,517.31,511.27,516.43,41350.0,512.01,517.31,511.27,516.43,41350.0
2023-12-04 10:00:00,516.42,516.99,511.85,514.08,68076.0,516.42,516.99,511.85,514.08,68076.0
2023-12-04 10:30:00,513.75,514.85,509.0,512.0,32017.0,513.75,514.85,509.0,512.0,32017.0
2023-12-04 11:00:00,511.95,513.19,510.11,512.83,10442.0,511.95,513.19,510.11,512.83,10442.0
2023-12-04 11:30:00,512.38,513.16,511.67,513.16,9295.0,512.38,513.16,511.67,513.16,9295.0
2023-12-04 12:00:00,513.08,513.52,511.56,512.44,6373.0,513.08,513.52,511.56,512.44,6373.0
2023-12-04 12:30:00,512.13,513.83,512.0,512.56,7454.0,512.13,513.83,512.0,512.56,7454.0
2023-12-04 13:00:00,512.08,512.83,509.21,509.29,4315.0,512.08,512.83,509.21,509.29,4315.0
2023-12-04 13:30:00,508.45,508.94,507.62,508.31,7346.0,508.45,508.94,507.62,508.31,7346.0
2023-12-04 14:00:00,508.21,509.19,507.07,508.33,9519.0,508.21,509.19,507.07,508.33,9519.0
2023-12-04 14:30:00,508.08,508.79,507.31,508.09,6668.0,508.08,508.79,507.31,508.09,6668.0
2023-12-04 15:00:00,507.88,508.8,506.38,508.28,8029.0,507.88,508.8,506.38,508.28,8029.0
2023-12-04 15:30:00,508.69,509.16,506.91,506.99,59296.0,508.69,509.16,506.91,506.99,59296.0
2023-12-05 09:30:00,502.35,504.22,498.25,503.1,13972.0,502.35,504.22,498.25,503.1,13972.0
2023-12-05 10:00:00,505.66,507.91,504.93,504.93,7914.0,505.66,507.91,504.93,504.93,7914.0
2023-12-05 10:30:00,505.09,507.84,504.24,504.99,5649.0,505.09,507.84,504.24,504.99,5649.0
2023-12-05 11:00:00,504.89,504.89,500.98,503.36,3234.0,504.89,504.89,500.98,503.36,3234.0
2023-12-05 11:30:00,503.32,504.19,499.4,501.78,7009.0,503.32,504.19,499.4,501.78,7009.0
2023-12-05 12:00:00,502.19,503.22,500.27,501.25,6529.0,502.19,503.22,500.27,501.25,6529.0
2023-12-05 12:30:00,500.6,500.6,496.96,499.51,16199.0,500.6,500.6,496.96,499.51,16199.0
2023-12-05 13:00:00,499.95,503.48,498.78,502.03,5135.0,499.95,503.48,498.78,502.03,5135.0
2023-12-05 13:30:00,501.72,503.11,500.67,502.76,6566.0,501.72,503.11,500.67,502.76,6566.0
2023-12-05 14:00:00,502.91,503.65,501.84,503.06,6956.0,502.91,503.65,501.84,503.06,6956.0
2023-12-05 14:30:00,503.19,504.13,502.7,503.99,4257.0,503.19,504.13,502.7,503.99,4257.0
2023-12-05 15:00:00,503.98,504.52,503.08,504.47,3736.0,503.98,504.52,503.08,504.47,3736.0
2023-12-05 15:30:00,504.08,504.46,502.73,502.75,22000.0,504.08,504.46,502.73,502.75,22000.0
2023-12-06 09:30:00,503.11,507.82,501.92,505.68,6580.0,503.11,507.82,501.92,505.68,6580.0
2023-12-06 10:00:00,505.68,507.7,502.77,504.28,9776.0,505.68,507.7,502.77,504.28,9776.0
2023-12-06 10:30:00,504.06,507.74,504.06,505.63,5521.0,504.06,507.74,504.06,505.63,5521.0
2023-12-06 11:00:00,506.44,508.0,505.27,506.55,5358.0,506.44,508.0,505.27,506.55,5358.0
2023-12-06 11:30:00,505.81,506.43,504.49,506.42,11444.0,505.81,506.43,504.49,506.42,11444.0
2023-12-06 12:00:00,507.45,507.68,505.56,505.76,5200.0,507.45,507.68,505.56,505.76,5200.0
2023-12-06 12:30:00,505.27,506.23,504.03,504.24,7836.0,505.27,506.23,504.03,504.24,7836.0
2023-12-06 13:00:00,504.44,504.93,503.38,504.43,5531.0,504.44,504.93,503.38,504.43,5531.0
2023-12-06 13:30:00,504.06,504.06,501.13,502.12,4653.0,504.06,504.06,501.13,502.12,4653.0
2023-12-06 14:00:00,502.11,502.84,499.88,499.88,4278.0,502.11,502.84,499.88,499.88,4278.0
2023-12-06 14:30:00,500.0,502.94,499.69,501.38,5321.0,500.0,502.94,499.69,501.38,5321.0
2023-12-06 15:00:00,501.31,501.31,497.73,498.17,9663.0,501.31,501.31,497.73,498.17,9663.0
2023-12-06 15:30:00,498.22,499.92,497.56,497.79,31745.0,498.22,499.92,497.56,497.79,31745.0
2023-12-07 09:30:00,495.74,496.29,490.1,495.03,9126.0,495.74,496.29,490.1,495.03,9126.0
2023-12-07 10:00:00,494.69,496.39,492.97,494.52,5696.0,494.69,496.39,492.97,494.52,5696.0
2023-12-07 10:30:00,494.41,496.33,493.35,494.21,11521.0,494.41,496.33,493.35,494.21,11521.0
2023-12-07 11:00:00,493.57,494.09,491.29,494.02,5081.0,493.57,494.09,491.29,494.02,5081.0
2023-12-07 11:30:00,496.04,497.13,493.64,493.89,3554.0,496.04,497.13,493.64,493.89,3554.0
2023-12-07 12:00:00,493.79,494.45,492.46,493.8,13203.0,493.79,494.45,492.46,493.8,13203.0
2023-12-07 12:30:00,493.64,494.08,491.78,492.22,7723.0,493.64,494.08,491.78,492.22,7723.0
2023-12-07 13:00:00,492.59,494.6,492.59,493.22,4239.0,492.59,494.6,492.59,493.22,4239.0
2023-12-07 13:30:00,493.52,494.2,493.07,493.44,9095.0,493.52,494.2,493.07,493.44,9095.0
2023-12-07 14:00:00,493.47,494.1,492.86,494.1,6941.0,493.47,494.1,492.86,494.1,6941.0
2023-12-07 14:30:00,494.14,495.28,492.44,492.45,7747.0,494.14,495.28,492.44,492.45,7747.0
2023-12-07 15:00:00,492.68,493.45,492.68,492.94,3370.0,492.68,493.45,492.68,492.94,3370.0
2023-12-07 15:30:00,493.61,493.76,491.68,492.04,33780.0,493.61,493.76,491.68,492.04,33780.0
2023-12-08 09:30:00,488.46,495.7,485.78,495.7,15389.0,488.46,495.7,485.78,495.7,15389.0
2023-12-08 10:00:00,497.29,505.0,496.36,503.6,18725.0,497.29,505.0,496.36,503.6,18725.0
2023-12-08 10:30:00,503.64,506.14,500.35,505.78,25915.0,503.64,506.14,500.35,505.78,25915.0
2023-12-08 11:00:00,505.78,505.78,502.63,503.22,10839.0,505.78,505.78,502.63,503.22,10839.0
2023-12-08 11:30:00,503.85,504.92,502.48,504.48,7132.0,503.85,504.92,502.48,504.48,7132.0
2023-12-08 12:00:00,504.71,506.25,503.81,506.25,6313.0,504.71,506.25,503.81,506.25,6313.0
2023-12-08 12:30:00,506.18,506.2,505.12,505.92,2000.0,506.18,506.2,505.12,505.92,2000.0
2023-12-08 13:00:00,506.12,506.7,505.13,506.51,4002.0,506.12,506.7,505.13,506.51,4002.0
2023-12-08 13:30:00,506.03,506.29,504.86,506.25,8522.0,506.03,506.29,504.86,506.25,8522.0
2023-12-08 14:00:00,506.08,506.22,505.47,505.81,3354.0,506.08,506.22,505.47,505.81,3354.0
2023-12-08 14:30:00,506.38,506.54,504.92,505.43,4100.0,506.38,506.54,504.92,505.43,4100.0
2023-12-08 15:00:00,505.98,506.16,504.4,504.4,5592.0,505.98,506.16,504.4,504.4,5592.0
2023-12-08 15:30:00,504.37,504.68,502.01,502.04,48128.0,504.37,504.68,502.01,502.04,48128.0
2023-12-11 09:30:00,500.06,504.85,497.99,503.98,9554.0,500.06,504.85,497.99,503.98,9554.0
2023-12-11 10:00:00,504.2,505.91,502.26,503.63,5608.0,504.2,505.91,502.26,503.63,5608.0
2023-12-11 10:30:00,502.44,506.39,502.44,505.0,6206.0,502.44,506.39,502.44,505.0,6206.0
2023-12-11 11:00:00,504.17,504.52,502.34,503.17,2773.0,504.17,504.52,502.34,503.17,2773.0
2023-12-11 11:30:00,503.13,505.7,502.69,505.63,3851.0,503.13,505.7,502.69,505.63,3851.0
2023-12-11 12:00:00,505.59,507.86,505.34,506.79,2782.0,505.59,507.86,505.34,506.79,2782.0
2023-12-11 12:30:00,506.73,507.38,505.86,507.38,3497.0,506.73,507.38,505.86,507.38,3497.0
2023-12-11 13:00:00,507.17,507.17,505.46,505.62,2691.0,507.17,507.17,505.46,505.62,2691.0
2023-12-11 13:30:00,505.77,506.22,505.0,505.92,1905.0,505.77,506.22,505.0,505.92,1905.0
2023-12-11 14:00:00,505.94,506.25,505.1,505.65,4673.0,505.94,506.25,505.1,505.65,4673.0
2023-12-11 14:30:00,505.51,505.51,503.87,503.87,7779.0,505.51,505.51,503.87,503.87,7779.0
2023-12-11 15:00:00,504.16,504.36,502.94,503.5,3489.0,504.16,504.36,502.94,503.5,3489.0
2023-12-11 15:30:00,503.72,503.76,501.43,501.53,32576.0,503.72,503.76,501.43,501.53,32576.0
2023-12-12 09:30:00,512.81,515.77,505.25,510.44,31396.0,512.81,515.77,505.25,510.44,31396.0
2023-12-12 10:00:00,510.09,515.78,510.08,513.12,12188.0,510.09,515.78,510.08,513.12,12188.0
2023-12-12 10:30:00,513.2,515.94,512.55,515.6,5230.0,513.2,515.94,512.55,515.6,5230.0
2023-12-12 11:00:00,515.61,517.46,514.92,516.37,12288.0,515.61,517.46,514.92,516.37,12288.0
2023-12-12 11:30:00,516.12,519.53,516.12,518.68,8593.0,516.12,519.53,516.12,518.68,8593.0
2023-12-12 12:00:00,518.82,520.61,518.05,519.52,14471.0,518.82,520.61,518.05,519.52,14471.0
2023-12-12 12:30:00,520.39,521.17,519.76,520.75,8297.0,520.39,521.17,519.76,520.75,8297.0
2023-12-12 13:00:00,521.02,522.66,520.45,521.65,8941.0,521.02,522.66,520.45,521.65,8941.0
2023-12-12 13:30:00,521.61,523.15,521.4,522.81,10097.0,521.61,523.15,521.4,522.81,10097.0
2023-12-12 14:00:00,522.86,523.75,521.59,523.67,12018.0,522.86,523.75,521.59,523.67,12018.0
2023-12-12 14:30:00,523.7,525.6,523.55,525.03,17126.0,523.7,525.6,523.55,525.03,17126.0
2023-12-12 15:00:00,525.22,528.77,525.05,526.97,23744.0,525.22,528.77,525.05,526.97,23744.0
2023-12-12 15:30:00,527.22,528.43,525.7,527.23,69182.0,527.22,528.43,525.7,527.23,69182.0
2023-12-13 09:30:00,527.0,530.77,522.47,523.97,13997.0,527.0,530.77,522.47,523.97,13997.0
2023-12-13 10:00:00,523.33,528.45,522.89,527.19,9018.0,523.33,528.45,522.89,527.19,9018.0
2023-12-13 10:30:00,527.31,529.1,525.83,529.1,6948.0,527.31,529.1,525.83,529.1,6948.0
2023-12-13 11:00:00,528.99,528.99,523.78,524.2,4926.0,528.99,528.99,523.78,524.2,4926.0
2023-12-13 11:30:00,524.45,525.31,520.03,521.23,12808.0,524.45,525.31,520.03,521.23,12808.0
2023-12-13 12:00:00,520.69,522.67,520.06,522.58,5775.0,520.69,522.67,520.06,522.58,5775.0
2023-12-13 12:30:00,523.08,523.41,521.06,521.07,5579.0,523.08,523.41,521.06,521.07,5579.0
2023-12-13 13:00:00,520.93,521.29,519.07,519.45,6970.0,520.93,521.29,519.07,519.45,6970.0
2023-12-13 13:30:00,519.4,520.86,518.75,520.86,2968.0,519.4,520.86,518.75,520.86,2968.0
2023-12-13 14:00:00,522.26,529.99,522.26,529.99,15058.0,522.26,529.99,522.26,529.99,15058.0
2023-12-13 14:30:00,529.55,536.12,528.26,534.2,16541.0,529.55,536.12,528.26,534.2,16541.0
2023-12-13 15:00:00,535.0,537.01,530.27,531.6,19376.0,535.0,537.01,530.27,531.6,19376.0
2023-12-13 15:30:00,532.22,535.49,532.05,534.11,37708.0,532.22,535.49,532.05,534.11,37708.0
2023-12-14 09:30:00,540.0,549.84,539.91,549.01,41280.0,540.0,549.84,539.91,549.01,41280.0
2023-12-14 10:00:00,549.34,549.34,543.61,545.29,35799.0,549.34,549.34,543.61,545.29,35799.0
2023-12-14 10:30:00,545.1,548.6,544.88,548.26,23567.0,545.1,548.6,544.88,548.26,23567.0
2023-12-14 11:00:00,547.55,548.06,545.12,546.9,13014.0,547.55,548.06,545.12,546.9,13014.0
2023-12-14 11:30:00,546.61,549.76,546.54,548.96,6283.0,546.61,549.76,546.54,548.96,6283.0
2023-12-14 12:00:00,548.37,553.19,548.36,552.99,23118.0,548.37,553.19,548.36,552.99,23118.0
2023-12-14 12:30:00,553.21,553.69,545.51,545.51,17847.0,553.21,553.69,545.51,545.51,17847.0
2023-12-14 13:00:00,545.5,548.82,545.32,546.5,6201.0,545.5,548.82,545.32,546.5,6201.0
2023-12-14 13:30:00,546.49,546.76,544.07,545.47,26866.0,546.49,546.76,544.07,545.47,26866.0
2023-12-14 14:00:00,545.83,550.2,545.46,549.69,7203.0,545.83,550.2,545.46,549.69,7203.0
2023-12-14 14:30:00,549.61,552.93,549.08,552.93,29278.0,549.61,552.93,549.08,552.93,29278.0
2023-12-14 15:00:00,552.84,554.63,551.96,553.77,36533.0,552.84,554.63,551.96,553.77,36533.0
2023-12-14 15:30:00,553.77,556.43,553.5,553.5,87334.0,553.77,556.43,553.5,553.5,87334.0
2023-12-15 09:30:00,555.23,557.05,550.0,554.4,38967.0,555.23,557.05,550.0,554.4,38967.0
2023-12-15 10:00:00,554.9,560.43,554.66,560.43,9244.0,554.9,560.43,554.66,560.43,9244.0
2023-12-15 10:30:00,559.97,562.0,557.09,561.77,9983.0,559.97,562.0,557.09,561.77,9983.0
2023-12-15 11:00:00,561.25,565.74,560.6,563.91,12975.0,561.25,565.74,560.6,563.91,12975.0
2023-12-15 11:30:00,563.82,565.31,561.14,562.72,14317.0,563.82,565.31,561.14,562.72,14317.0
2023-12-15 12:00:00,562.99,563.71,562.08,562.75,14093.0,562.99,563.71,562.08,562.75,14093.0
2023-12-15 12:30:00,562.75,562.75,559.1,559.11,11398.0,562.75,562.75,559.1,559.11,11398.0
2023-12-15 13:00:00,558.76,560.47,558.58,560.0,10934.0,558.76,560.47,558.58,560.0,10934.0
2023-12-15 13:30:00,559.98,560.1,555.87,556.72,25574.0,559.98,560.1,555.87,556.72,25574.0
2023-12-15 14:00:00,556.7,557.48,556.15,556.68,18768.0,556.7,557.48,556.15,556.68,18768.0
2023-12-15 14:30:00,556.99,557.62,556.44,556.89,18299.0,556.99,557.62,556.44,556.89,18299.0
2023-12-15 15:00:00,556.6,557.69,555.25,555.98,15298.0,556.6,557.69,555.25,555.98,15298.0
2023-12-15 15:30:00,556.23,558.32,554.98,557.01,34013.0,556.23,558.32,554.98,557.01,34013.0
2023-12-18 09:30:00,555.23,559.3,553.81,557.13,13519.0,555.23,559.3,553.81,557.13,13519.0
2023-12-18 10:00:00,558.58,560.6,556.73,557.65,19548.0,558.58,560.6,556.73,557.65,19548.0
2023-12-18 10:30:00,557.49,558.2,556.37,557.37,16960.0,557.49,558.2,556.37,557.37,16960.0
2023-12-18 11:00:00,557.52,560.59,556.77,559.63,4118.0,557.52,560.59,556.77,559.63,4118.0
2023-12-18 11:30:00,559.87,561.92,559.07,561.16,7110.0,559.87,561.92,559.07,561.16,7110.0
2023-12-18 12:00:00,561.49,562.99,561.38,562.53,2753.0,561.49,562.99,561.38,562.53,2753.0
2023-12-18 12:30:00,562.89,564.87,562.72,564.17,5766.0,562.89,564.87,562.72,564.17,5766.0
2023-12-18 13:00:00,563.75,566.15,563.46,564.57,4473.0,563.75,566.15,563.46,564.57,4473.0
2023-12-18 13:30:00,564.57,565.27,564.3,564.3,3007.0,564.57,565.27,564.3,564.3,3007.0
2023-12-18 14:00:00,564.56,565.23,563.39,563.74,5112.0,564.56,565.23,563.39,563.74,5112.0
2023-12-18 14:30:00,563.53,564.67,562.85,563.64,2280.0,563.53,564.67,562.85,563.64,2280.0
2023-12-18 15:00:00,562.8,562.8,561.81,562.21,5888.0,562.8,562.8,561.81,562.21,5888.0
2023-12-18 15:30:00,562.37,564.14,561.14,564.06,27602.0,562.37,564.14,561.14,564.06,27602.0
2023-12-19 09:30:00,562.68,569.79,562.42,568.89,17252.0,562.68,569.79,562.42,568.89,17252.0
2023-12-19 10:00:00,568.13,572.75,568.13,571.78,6340.0,568.13,572.75,568.13,571.78,6340.0
2023-12-19 10:30:00,573.05,574.0,569.59,571.77,6599.0,573.05,574.0,569.59,571.77,6599.0
2023-12-19 11:00:00,572.58,573.14,571.23,572.74,3621.0,572.58,573.14,571.23,572.74,3621.0
2023-12-19 11:30:00,572.18,572.34,568.42,568.77,3742.0,572.18,572.34,568.42,568.77,3742.0
2023-12-19 12:00:00,569.0,570.69,568.92,570.69,3149.0,569.0,570.69,568.92,570.69,3149.0
2023-12-19 12:30:00,570.86,571.86,569.02,569.64,4343.0,570.86,571.86,569.02,569.64,4343.0
2023-12-19 13:00:00,569.75,571.68,569.35,571.13,1679.0,569.75,571.68,569.35,571.13,1679.0
2023-12-19 13:30:00,570.83,571.84,570.04,570.5,4129.0,570.83,571.84,570.04,570.5,4129.0
2023-12-19 14:00:00,570.86,571.54,570.1,570.98,3199.0,570.86,571.54,570.1,570.98,3199.0
2023-12-19 14:30:00,570.74,571.17,570.16,570.68,3024.0,570.74,571.17,570.16,570.68,3024.0
2023-12-19 15:00:00,571.15,571.67,568.98,570.11,10492.0,571.15,571.67,568.98,570.11,10492.0
2023-12-19 15:30:00,569.93,570.21,567.22,567.23,54434.0,569.93,570.21,567.22,567.23,54434.0
2023-12-20 09:30:00,561.36,567.98,558.81,563.86,16429.0,561.36,567.98,558.81,563.86,16429.0
2023-12-20 10:00:00,564.64,571.6,564.64,570.56,38325.0,564.64,571.6,564.64,570.56,38325.0
2023-12-20 10:30:00,570.27,571.12,567.83,569.51,10078.0,570.27,571.12,567.83,569.51,10078.0
2023-12-20 11:00:00,570.92,571.63,567.45,569.29,10304.0,570.92,571.63,567.45,569.29,10304.0
2023-12-20 11:30:00,568.82,571.08,568.04,571.08,22234.0,568.82,571.08,568.04,571.08,22234.0
2023-12-20 12:00:00,571.37,572.61,569.88,571.71,5979.0,571.37,572.61,569.88,571.71,5979.0
2023-12-20 12:30:00,572.17,574.55,570.96,574.55,6959.0,572.17,574.55,570.96,574.55,6959.0
2023-12-20 13:00:00,574.95,576.9,572.97,574.63,8433.0,574.95,576.9,572.97,574.63,8433.0
2023-12-20 13:30:00,574.97,575.35,574.31,574.76,6703.0,574.97,575.35,574.31,574.76,6703.0
2023-12-20 14:00:00,575.25,576.64,574.28,575.49,8940.0,575.25,576.64,574.28,575.49,8940.0
2023-12-20 14:30:00,574.86,575.48,567.3,570.21,32594.0,574.86,575.48,567.3,570.21,32594.0
2023-12-20 15:00:00,570.13,571.18,566.1,566.69,44328.0,570.13,571.18,566.1,566.69,44328.0
2023-12-20 15:30:00,568.01,569.0,564.39,564.4,87995.0,568.01,569.0,564.39,564.4,87995.0
2023-12-21 09:30:00,573.93,578.74,571.62,571.88,22455.0,573.93,578.74,571.62,571.88,22455.0
2023-12-21 10:00:00,573.37,575.9,570.63,574.94,9617.0,573.37,575.9,570.63,574.94,9617.0
2023-12-21 10:30:00,575.39,575.54,571.94,574.12,6896.0,575.39,575.54,571.94,574.12,6896.0
2023-12-21 11:00:00,574.39,576.33,573.55,574.77,10598.0,574.39,576.33,573.55,574.77,10598.0
2023-12-21 11:30:00,574.95,576.95,574.05,575.09,8466.0,574.95,576.95,574.05,575.09,8466.0
2023-12-21 12:00:00,575.09,575.61,574.17,574.71,3009.0,575.09,575.61,574.17,574.71,3009.0
2023-12-21 12:30:00,575.83,576.54,574.94,575.53,5884.0,575.83,576.54,574.94,575.53,5884.0
2023-12-21 13:00:00,575.77,577.72,574.66,577.72,8795.0,575.77,577.72,574.66,577.72,8795.0
2023-12-21 13:30:00,577.73,579.09,577.11,578.69,4460.0,577.73,579.09,577.11,578.69,4460.0
2023-12-21 14:00:00,578.14,578.72,577.19,578.36,3050.0,578.14,578.72,577.19,578.36,3050.0
2023-12-21 14:30:00,578.0,579.05,576.53,577.92,9556.0,578.0,579.05,576.53,577.92,9556.0
2023-12-21 15:00:00,578.27,580.0,577.57,579.69,14398.0,578.27,580.0,577.57,579.69,14398.0
2023-12-21 15:30:00,580.13,580.53,578.14,578.19,36054.0,580.13,580.53,578.14,578.19,36054.0
2023-12-22 09:30:00,578.31,584.25,573.74,577.59,29035.0,578.31,584.25,573.74,577.59,29035.0
2023-12-22 10:00:00,575.79,579.9,575.79,579.26,9492.0,575.79,579.9,575.79,579.26,9492.0
2023-12-22 10:30:00,579.13,579.18,578.0,579.02,3316.0,579.13,579.18,578.0,579.02,3316.0
2023-12-22 11:00:00,578.4,579.9,578.0,578.66,10257.0,578.4,579.9,578.0,578.66,10257.0
2023-12-22 11:30:00,578.37,579.2,578.37,579.0,2764.0,578.37,579.2,578.37,579.0,2764.0
2023-12-22 12:00:00,579.0,580.81,579.0,580.56,5468.0,579.0,580.81,579.0,580.56,5468.0
2023-12-22 12:30:00,580.49,581.1,580.43,580.73,1482.0,580.49,581.1,580.43,580.73,1482.0
2023-12-22 13:00:00,580.92,582.25,580.56,582.25,2864.0,580.92,582.25,580.56,582.25,2864.0
2023-12-22 13:30:00,582.13,582.63,581.56,582.22,3314.0,582.13,582.63,581.56,582.22,3314.0
2023-12-22 14:00:00,581.93,582.17,579.74,579.96,4798.0,581.93,582.17,579.74,579.96,4798.0
2023-12-22 14:30:00,579.4,581.7,578.65,580.63,13634.0,579.4,581.7,578.65,580.63,13634.0
2023-12-22 15:00:00,580.32,580.85,579.75,579.75,16648.0,580.32,580.85,579.75,579.75,16648.0
2023-12-22 15:30:00,580.06,580.47,579.17,580.06,26113.0,580.06,580.47,579.17,580.06,26113.0
2023-12-26 09:30:00,580.1,583.64,575.92,581.45,7963.0,580.1,583.64,575.92,581.45,7963.0
2023-12-26 10:00:00,581.56,583.21,580.92,582.78,7299.0,581.56,583.21,580.92,582.78,7299.0
2023-12-26 10:30:00,584.23,585.58,583.23,583.24,2611.0,584.23,585.58,583.23,583.24,2611.0
2023-12-26 11:00:00,582.64,583.33,582.17,583.33,2798.0,582.64,583.33,582.17,583.33,2798.0
2023-12-26 11:30:00,584.26,585.35,584.18,584.99,2000.0,584.26,585.35,584.18,584.99,2000.0
2023-12-26 12:00:00,584.07,584.56,583.84,584.39,1326.0,584.07,584.56,583.84,584.39,1326.0
2023-12-26 12:30:00,583.9,584.06,582.12,582.15,3890.0,583.9,584.06,582.12,582.15,3890.0
2023-12-26 13:00:00,582.11,583.28,581.74,582.54,14825.0,582.11,583.28,581.74,582.54,14825.0
2023-12-26 13:30:00,582.71,583.58,582.3,583.48,28399.0,582.71,583.58,582.3,583.48,28399.0
2023-12-26 14:00:00,583.14,584.71,582.74,584.62,1000.0,583.14,584.71,582.74,584.62,1000.0
2023-12-26 14:30:00,584.72,585.33,584.4,585.0,1825.0,584.72,585.33,584.4,585.0,1825.0
2023-12-26 15:00:00,585.32,585.85,584.55,585.31,5080.0,585.32,585.85,584.55,585.31,5080.0
2023-12-26 15:30:00,585.44,586.29,584.23,584.28,18200.0,585.44,586.29,584.23,584.28,18200.0
2023-12-27 09:30:00,585.88,588.74,582.29,586.54,8035.0,585.88,588.74,582.29,586.54,8035.0
2023-12-27 10:00:00,586.05,586.2,581.67,582.54,4095.0,586.05,586.2,581.67,582.54,4095.0
2023-12-27 10:30:00,582.55,587.08,582.12,587.08,8359.0,582.55,587.08,582.12,587.08,8359.0
2023-12-27 11:00:00,586.75,588.75,585.71,588.32,9573.0,586.75,588.75,585.71,588.32,9573.0
2023-12-27 11:30:00,588.87,588.87,586.64,588.64,2480.0,588.87,588.87,586.64,588.64,2480.0
2023-12-27 12:00:00,587.25,588.62,587.15,587.33,1741.0,587.25,588.62,587.15,587.33,1741.0
2023-12-27 12:30:00,586.99,587.14,586.55,587.1,1798.0,586.99,587.14,586.55,587.1,1798.0
2023-12-27 13:00:00,587.06,587.76,585.72,585.99,9175.0,587.06,587.76,585.72,585.99,9175.0
2023-12-27 13:30:00,586.65,586.66,585.36,585.36,2124.0,586.65,586.66,585.36,585.36,2124.0
2023-12-27 14:00:00,585.0,585.86,583.59,585.08,3007.0,585.0,585.86,583.59,585.08,3007.0
2023-12-27 14:30:00,586.35,586.46,585.02,585.88,1797.0,586.35,586.46,585.02,585.88,1797.0
2023-12-27 15:00:00,585.64,587.0,585.64,586.42,7487.0,585.64,587.0,585.64,586.42,7487.0
2023-12-27 15:30:00,586.35,586.64,584.87,585.68,19221.0,586.35,586.64,584.87,585.68,19221.0
2023-12-28 09:30:00,585.54,587.01,579.93,586.5,12050.0,585.54,587.01,579.93,586.5,12050.0
2023-12-28 10:00:00,587.05,590.15,586.83,589.78,11357.0,587.05,590.15,586.83,589.78,11357.0
2023-12-28 10:30:00,589.81,591.96,589.26,591.54,20777.0,589.81,591.96,589.26,591.54,20777.0
2023-12-28 11:00:00,591.53,592.55,590.7,591.61,7446.0,591.53,592.55,590.7,591.61,7446.0
2023-12-28 11:30:00,591.77,593.53,591.63,592.42,8563.0,591.77,593.53,591.63,592.42,8563.0
2023-12-28 12:00:00,592.29,593.05,590.14,592.74,6054.0,592.29,593.05,590.14,592.74,6054.0
2023-12-28 12:30:00,592.72,592.9,590.55,592.14,5701.0,592.72,592.9,590.55,592.14,5701.0
2023-12-28 13:00:00,592.25,592.25,590.57,590.83,1331.0,592.25,592.25,590.57,590.83,1331.0
2023-12-28 13:30:00,590.62,590.8,589.46,589.85,7037.0,590.62,590.8,589.46,589.85,7037.0
2023-12-28 14:00:00,589.69,590.6,589.51,590.31,3974.0,589.69,590.6,589.51,590.31,3974.0
2023-12-28 14:30:00,590.29,590.29,588.31,588.9,8266.0,590.29,590.29,588.31,588.9,8266.0
2023-12-28 15:00:00,588.86,588.89,587.99,588.49,6621.0,588.86,588.89,587.99,588.49,6621.0
2023-12-28 15:30:00,588.66,590.44,588.47,589.06,37554.0,588.66,590.44,588.47,589.06,37554.0
2023-12-29 09:30:00,587.8,592.0,587.32,589.75,6304.0,587.8,592.0,587.32,589.75,6304.0
2023-12-29 10:00:00,590.41,590.41,586.92,589.46,7029.0,590.41,590.41,586.92,589.46,7029.0
2023-12-29 10:30:00,589.36,589.36,584.14,585.88,15820.0,589.36,589.36,584.14,585.88,15820.0
2023-12-29 11:00:00,586.26,586.74,581.6,582.02,9846.0,586.26,586.74,581.6,582.02,9846.0
2023-12-29 11:30:00,581.97,584.6,581.75,584.53,4959.0,581.97,584.6,581.75,584.53,4959.0
2023-12-29 12:00:00,584.0,584.8,582.31,583.32,13700.0,584.0,584.8,582.31,583.32,13700.0
2023-12-29 12:30:00,583.31,585.06,582.56,584.58,6978.0,583.31,585.06,582.56,584.58,6978.0
2023-12-29 13:00:00,585.39,586.18,585.34,585.58,3550.0,585.39,586.18,585.34,585.58,3550.0
2023-12-29 13:30:00,585.32,586.47,584.9,585.65,7581.0,585.32,586.47,584.9,585.65,7581.0
2023-12-29 14:00:00,585.58,586.56,585.52,586.32,2207.0,585.58,586.56,585.52,586.32,2207.0
2023-12-29 14:30:00,586.84,586.96,585.66,585.67,5340.0,586.84,586.96,585.66,585.67,5340.0
2023-12-29 15:00:00,585.32,585.32,581.97,582.3,3264.0,585.32,585.32,581.97,582.3,3264.0
2023-12-29 15:30:00,582.29,582.39,580.0,580.17,14849.0,582.29,582.39,580.0,580.17,14849.0
2024-01-02 09:30:00,572.94,574.09,555.0,560.47,34639.0,572.94,574.09,555.0,560.47,34639.0
2024-01-02 10:00:00,561.33,563.7,548.06,548.63,17706.0,561.33,563.7,548.06,548.63,17706.0
2024-01-02 10:30:00,547.68,549.98,545.72,546.42,19905.0,547.68,549.98,545.72,546.42,19905.0
2024-01-02 11:00:00,547.3,550.34,545.42,550.34,21209.0,547.3,550.34,545.42,550.34,21209.0
2024-01-02 11:30:00,550.41,551.44,549.29,549.47,22756.0,550.41,551.44,549.29,549.47,22756.0
2024-01-02 12:00:00,549.77,550.61,549.04,549.31,19987.0,549.77,550.61,549.04,549.31,19987.0
2024-01-02 12:30:00,549.25,549.57,545.16,545.41,12381.0,549.25,549.57,545.16,545.41,12381.0
2024-01-02 13:00:00,545.01,546.23,543.85,545.6,17026.0,545.01,546.23,543.85,545.6,17026.0
2024-01-02 13:30:00,545.97,546.72,542.82,543.77,13006.0,545.97,546.72,542.82,543.77,13006.0
2024-01-02 14:00:00,543.92,546.72,541.72,546.01,17810.0,543.92,546.72,541.72,546.01,17810.0
2024-01-02 14:30:00,546.0,546.34,543.96,545.04,14549.0,546.0,546.34,543.96,545.04,14549.0
2024-01-02 15:00:00,544.38,545.27,542.41,542.64,25898.0,544.38,545.27,542.41,542.64,25898.0
2024-01-02 15:30:00,542.76,548.28,540.28,548.21,102576.0,542.76,548.28,540.28,548.21,102576.0
2024-01-03 09:30:00,538.81,545.28,534.19,537.02,27642.0,538.81,545.28,534.19,537.02,27642.0
2024-01-03 10:00:00,536.75,542.39,535.81,539.19,32267.0,536.75,542.39,535.81,539.19,32267.0
2024-01-03 10:30:00,539.43,539.69,534.86,538.14,11857.0,539.43,539.69,534.86,538.14,11857.0
2024-01-03 11:00:00,538.71,539.7,536.03,536.45,18240.0,538.71,539.7,536.03,536.45,18240.0
2024-01-03 11:30:00,536.37,536.47,532.5,532.94,11841.0,536.37,536.47,532.5,532.94,11841.0
2024-01-03 12:00:00,532.55,533.04,531.33,532.09,21252.0,532.55,533.04,531.33,532.09,21252.0
2024-01-03 12:30:00,532.46,532.46,530.89,532.04,17964.0,532.46,532.46,530.89,532.04,17964.0
2024-01-03 13:00:00,532.01,533.68,531.41,531.43,19611.0,532.01,533.68,531.41,531.43,19611.0
2024-01-03 13:30:00,531.46,531.95,530.66,531.25,8844.0,531.46,531.95,530.66,531.25,8844.0
2024-01-03 14:00:00,531.69,532.37,528.62,531.96,15361.0,531.69,532.37,528.62,531.96,15361.0
2024-01-03 14:30:00,532.28,532.86,530.31,530.82,12407.0,532.28,532.86,530.31,530.82,12407.0
2024-01-03 15:00:00,530.64,531.16,529.5,530.15,7624.0,530.64,531.16,529.5,530.15,7624.0
2024-01-03 15:30:00,530.63,533.88,530.58,533.27,49338.0,530.63,533.88,530.58,533.27,49338.0
2024-01-04 09:30:00,530.93,534.74,529.55,532.59,16659.0,530.93,534.74,529.55,532.59,16659.0
2024-01-04 10:00:00,535.08,541.08,535.08,535.96,21724.0,535.08,541.08,535.08,535.96,21724.0
2024-01-04 10:30:00,535.37,537.37,534.97,535.56,7690.0,535.37,537.37,534.97,535.56,7690.0
2024-01-04 11:00:00,535.59,538.25,534.96,534.96,7202.0,535.59,538.25,534.96,534.96,7202.0
2024-01-04 11:30:00,534.89,535.8,533.22,534.71,4031.0,534.89,535.8,533.22,534.71,4031.0
2024-01-04 12:00:00,534.12,534.36,532.42,533.63,10860.0,534.12,534.36,532.42,533.63,10860.0
2024-01-04 12:30:00,534.5,534.5,532.12,532.91,10630.0,534.5,534.5,532.12,532.91,10630.0
2024-01-04 13:00:00,532.53,533.81,532.22,533.81,4449.0,532.53,533.81,532.22,533.81,4449.0
2024-01-04 13:30:00,533.91,535.76,533.52,534.82,3253.0,533.91,535.76,533.52,534.82,3253.0
2024-01-04 14:00:00,535.77,535.91,534.12,534.12,4293.0,535.77,535.91,534.12,534.12,4293.0
2024-01-04 14:30:00,534.22,534.5,531.63,532.66,11077.0,534.22,534.5,531.63,532.66,11077.0
2024-01-04 15:00:00,533.76,535.31,533.1,533.42,5531.0,533.76,535.31,533.1,533.42,5531.0
2024-01-04 15:30:00,532.84,532.84,529.52,530.01,38480.0,532.84,532.84,529.52,530.01,38480.0
2024-01-05 09:30:00,527.66,537.0,527.0,535.51,10706.0,527.66,537.0,527.0,535.51,10706.0
2024-01-05 10:00:00,535.93,541.68,534.36,540.4,12063.0,535.93,541.68,534.36,540.4,12063.0
2024-01-05 10:30:00,539.06,542.87,539.06,541.43,8641.0,539.06,542.87,539.06,541.43,8641.0
2024-01-05 11:00:00,542.61,544.41,540.61,540.84,11810.0,542.61,544.41,540.61,540.84,11810.0
2024-01-05 11:30:00,541.23,542.65,540.32,541.66,7494.0,541.23,542.65,540.32,541.66,7494.0
2024-01-05 12:00:00,541.11,541.78,539.07,540.01,4023.0,541.11,541.78,539.07,540.01,4023.0
2024-01-05 12:30:00,540.04,541.64,539.14,540.89,6629.0,540.04,541.64,539.14,540.89,6629.0
2024-01-05 13:00:00,540.17,540.78,538.84,540.78,5377.0,540.17,540.78,538.84,540.78,5377.0
2024-01-05 13:30:00,541.27,541.74,540.05,540.31,4598.0,541.27,541.74,540.05,540.31,4598.0
2024-01-05 14:00:00,540.54,541.95,540.51,540.85,5039.0,540.54,541.95,540.51,540.85,5039.0
2024-01-05 14:30:00,540.87,541.18,538.41,538.55,6424.0,540.87,541.18,538.41,538.55,6424.0
2024-01-05 15:00:00,538.55,539.45,536.79,537.05,8804.0,538.55,539.45,536.79,537.05,8804.0
2024-01-05 15:30:00,537.05,539.89,536.66,538.21,37168.0,537.05,539.89,536.66,538.21,37168.0
2024-01-08 09:30:00,547.36,554.5,543.98,554.41,18403.0,547.36,554.5,543.98,554.41,18403.0
2024-01-08 10:00:00,553.41,556.52,552.31,554.5,5841.0,553.41,556.52,552.31,554.5,5841.0
2024-01-08 10:30:00,555.2,556.42,553.59,555.18,7473.0,555.2,556.42,553.59,555.18,7473.0
2024-01-08 11:00:00,555.27,556.24,553.69,554.05,6063.0,555.27,556.24,553.69,554.05,6063.0
2024-01-08 11:30:00,554.05,555.17,552.9,555.17,5658.0,554.05,555.17,552.9,555.17,5658.0
2024-01-08 12:00:00,555.46,556.99,554.85,556.99,6729.0,555.46,556.99,554.85,556.99,6729.0
2024-01-08 12:30:00,557.9,558.3,557.44,557.64,2059.0,557.9,558.3,557.44,557.64,2059.0
2024-01-08 13:00:00,557.61,558.6,557.12,558.57,4109.0,557.61,558.6,557.12,558.57,4109.0
2024-01-08 13:30:00,558.54,560.08,558.4,560.08,8190.0,558.54,560.08,558.4,560.08,8190.0
2024-01-08 14:00:00,559.89,560.67,556.85,557.11,8594.0,559.89,560.67,556.85,557.11,8594.0
2024-01-08 14:30:00,557.48,558.62,557.21,558.37,8261.0,557.48,558.62,557.21,558.37,8261.0
2024-01-08 15:00:00,558.07,559.42,557.6,559.36,8422.0,558.07,559.42,557.6,559.36,8422.0
2024-01-08 15:30:00,559.34,559.34,555.31,556.98,34851.0,559.34,559.34,555.31,556.98,34851.0
2024-01-09 09:30:00,555.36,561.32,554.12,560.3,11405.0,555.36,561.32,554.12,560.3,11405.0
2024-01-09 10:00:00,559.27,562.02,557.93,560.48,4927.0,559.27,562.02,557.93,560.48,4927.0
2024-01-09 10:30:00,560.99,561.28,559.08,559.48,5747.0,560.99,561.28,559.08,559.48,5747.0
2024-01-09 11:00:00,559.71,561.47,559.34,560.46,6000.0,559.71,561.47,559.34,560.46,6000.0
2024-01-09 11:30:00,560.46,563.94,560.46,563.94,2979.0,560.46,563.94,560.46,563.94,2979.0
2024-01-09 12:00:00,563.49,565.09,561.8,561.81,4072.0,563.49,565.09,561.8,561.81,4072.0
2024-01-09 12:30:00,561.21,562.25,561.21,562.25,700.0,561.21,562.25,561.21,562.25,700.0
2024-01-09 13:00:00,563.4,563.97,562.54,563.92,3768.0,563.4,563.97,562.54,563.92,3768.0
2024-01-09 13:30:00,562.92,567.0,562.84,566.86,8711.0,562.92,567.0,562.84,566.86,8711.0
2024-01-09 14:00:00,566.84,570.78,566.84,568.34,27751.0,566.84,570.78,566.84,568.34,27751.0
2024-01-09 14:30:00,568.34,568.37,566.65,567.79,8913.0,568.34,568.37,566.65,567.79,8913.0
2024-01-09 15:00:00,568.31,568.36,565.3,565.45,6088.0,568.31,568.36,565.3,565.45,6088.0
2024-01-09 15:30:00,565.09,565.33,563.68,563.85,25917.0,565.09,565.33,563.68,563.85,25917.0
2024-01-10 09:30:00,573.24,577.99,569.82,569.82,26202.0,573.24,577.99,569.82,569.82,26202.0
2024-01-10 10:00:00,567.58,573.07,565.99,572.47,11865.0,567.58,573.07,565.99,572.47,11865.0
2024-01-10 10:30:00,572.98,576.19,571.49,575.41,13298.0,572.98,576.19,571.49,575.41,13298.0
2024-01-10 11:00:00,575.9,575.9,569.76,569.76,6559.0,575.9,575.9,569.76,569.76,6559.0
2024-01-10 11:30:00,569.5,571.82,569.37,571.35,4044.0,569.5,571.82,569.37,571.35,4044.0
2024-01-10 12:00:00,571.78,573.15,570.2,573.04,8460.0,571.78,573.15,570.2,573.04,8460.0
2024-01-10 12:30:00,572.8,573.26,571.35,572.99,3122.0,572.8,573.26,571.35,572.99,3122.0
2024-01-10 13:00:00,572.73,573.81,571.64,572.21,3715.0,572.73,573.81,571.64,572.21,3715.0
2024-01-10 13:30:00,572.83,573.33,571.82,571.91,2308.0,572.83,573.33,571.82,571.91,2308.0
2024-01-10 14:00:00,572.45,573.3,572.18,572.18,4519.0,572.45,573.3,572.18,572.18,4519.0
2024-01-10 14:30:00,572.49,573.17,571.79,573.05,2900.0,572.49,573.17,571.79,573.05,2900.0
2024-01-10 15:00:00,572.52,572.76,569.73,569.91,5635.0,572.52,572.76,569.73,569.91,5635.0
2024-01-10 15:30:00,570.02,570.54,568.1,569.47,35901.0,570.02,570.54,568.1,569.47,35901.0
2024-01-11 09:30:00,576.84,576.84,567.75,570.54,13300.0,576.84,576.84,567.75,570.54,13300.0
2024-01-11 10:00:00,570.57,571.27,561.35,566.87,24617.0,570.57,571.27,561.35,566.87,24617.0
2024-01-11 10:30:00,566.89,569.51,565.89,565.89,8712.0,566.89,569.51,565.89,565.89,8712.0
2024-01-11 11:00:00,566.65,568.7,561.76,562.75,8820.0,566.65,568.7,561.76,562.75,8820.0
2024-01-11 11:30:00,562.83,563.95,560.12,560.74,6887.0,562.83,563.95,560.12,560.74,6887.0
2024-01-11 12:00:00,561.05,563.04,560.48,560.51,7346.0,561.05,563.04,560.48,560.51,7346.0
2024-01-11 12:30:00,561.21,566.06,559.9,565.32,8394.0,561.21,566.06,559.9,565.32,8394.0
2024-01-11 13:00:00,565.2,567.96,564.5,567.73,4236.0,565.2,567.96,564.5,567.73,4236.0
2024-01-11 13:30:00,567.68,569.24,566.91,569.24,4038.0,567.68,569.24,566.91,569.24,4038.0
2024-01-11 14:00:00,569.37,569.76,567.46,569.2,8938.0,569.37,569.76,567.46,569.2,8938.0
2024-01-11 14:30:00,569.94,570.85,569.09,570.38,7239.0,569.94,570.85,569.09,570.38,7239.0
2024-01-11 15:00:00,569.87,570.8,568.9,570.8,3090.0,569.87,570.8,568.9,570.8,3090.0
2024-01-11 15:30:00,571.2,571.91,569.55,569.92,20920.0,571.2,571.91,569.55,569.92,20920.0
2024-01-12 09:30:00,572.51,573.98,571.2,571.2,3821.0,572.51,573.98,571.2,571.2,3821.0
2024-01-12 10:00:00,570.73,572.08,566.82,567.69,13057.0,570.73,572.08,566.82,567.69,13057.0
2024-01-12 10:30:00,567.41,569.13,563.5,564.17,7680.0,567.41,569.13,563.5,564.17,7680.0
2024-01-12 11:00:00,564.73,565.85,563.66,565.32,9882.0,564.73,565.85,563.66,565.32,9882.0
2024-01-12 11:30:00,565.05,565.57,562.56,562.76,8617.0,565.05,565.57,562.56,562.76,8617.0
2024-01-12 12:00:00,562.67,564.41,562.23,564.41,5933.0,562.67,564.41,562.23,564.41,5933.0
2024-01-12 12:30:00,564.22,566.25,564.16,566.25,2230.0,564.22,566.25,564.16,566.25,2230.0
2024-01-12 13:00:00,566.66,567.22,566.15,567.06,6563.0,566.66,567.22,566.15,567.06,6563.0
2024-01-12 13:30:00,566.73,567.59,566.18,566.18,3300.0,566.73,567.59,566.18,566.18,3300.0
2024-01-12 14:00:00,566.66,568.09,566.53,567.33,4991.0,566.66,568.09,566.53,567.33,4991.0
2024-01-12 14:30:00,567.22,567.47,566.3,566.47,4833.0,567.22,567.47,566.3,566.47,4833.0
2024-01-12 15:00:00,566.2,566.29,560.99,561.64,9837.0,566.2,566.29,560.99,561.64,9837.0
2024-01-12 15:30:00,561.89,563.71,561.08,561.32,27111.0,561.89,563.71,561.08,561.32,27111.0
2024-01-16 09:30:00,555.84,560.0,553.34,556.4,28947.0,555.84,560.0,553.34,556.4,28947.0
2024-01-16 10:00:00,556.25,561.39,555.02,561.15,10173.0,556.25,561.39,555.02,561.15,10173.0
2024-01-16 10:30:00,561.58,563.84,560.38,561.79,11377.0,561.58,563.84,560.38,561.79,11377.0
2024-01-16 11:00:00,560.01,561.52,558.86,560.02,11189.0,560.01,561.52,558.86,560.02,11189.0
2024-01-16 11:30:00,561.03,561.82,560.84,560.85,2516.0,561.03,561.82,560.84,560.85,2516.0
2024-01-16 12:00:00,561.11,562.74,560.37,561.41,3031.0,561.11,562.74,560.37,561.41,3031.0
2024-01-16 12:30:00,561.36,562.0,558.91,558.92,9261.0,561.36,562.0,558.91,558.92,9261.0
2024-01-16 13:00:00,559.23,561.04,559.15,559.77,4648.0,559.23,561.04,559.15,559.77,4648.0
2024-01-16 13:30:00,560.53,560.62,559.7,559.81,2102.0,560.53,560.62,559.7,559.81,2102.0
2024-01-16 14:00:00,559.82,560.37,558.35,559.27,2466.0,559.82,560.37,558.35,559.27,2466.0
2024-01-16 14:30:00,558.89,560.49,558.89,560.25,3350.0,558.89,560.49,558.89,560.25,3350.0
2024-01-16 15:00:00,560.45,561.83,559.43,561.38,5318.0,560.45,561.83,559.43,561.38,5318.0
2024-01-16 15:30:00,561.28,565.64,560.91,565.62,21636.0,561.28,565.64,560.91,565.62,21636.0
2024-01-17 09:30:00,560.66,560.66,546.48,546.48,10335.0,560.66,560.66,546.48,546.48,10335.0
2024-01-17 10:00:00,546.89,556.5,546.89,554.3,8569.0,546.89,556.5,546.89,554.3,8569.0
2024-01-17 10:30:00,555.23,558.9,553.76,558.19,5463.0,555.23,558.9,553.76,558.19,5463.0
2024-01-17 11:00:00,558.72,560.93,558.0,560.93,4946.0,558.72,560.93,558.0,560.93,4946.0
2024-01-17 11:30:00,560.8,562.74,559.52,562.74,7366.0,560.8,562.74,559.52,562.74,7366.0
2024-01-17 12:00:00,562.74,563.68,561.1,561.1,5981.0,562.74,563.68,561.1,561.1,5981.0
2024-01-17 12:30:00,561.03,564.16,561.03,564.03,3864.0,561.03,564.16,561.03,564.03,3864.0
2024-01-17 13:00:00,564.43,564.61,561.01,561.88,7754.0,564.43,564.61,561.01,561.88,7754.0
2024-01-17 13:30:00,562.06,562.67,559.86,562.54,7422.0,562.06,562.67,559.86,562.54,7422.0
2024-01-17 14:00:00,562.48,563.35,561.6,562.71,3674.0,562.48,563.35,561.6,562.71,3674.0
2024-01-17 14:30:00,562.71,562.85,561.67,561.67,8372.0,562.71,562.85,561.67,561.67,8372.0
2024-01-17 15:00:00,562.08,563.29,561.3,562.76,3565.0,562.08,563.29,561.3,562.76,3565.0
2024-01-17 15:30:00,562.52,565.15,561.28,563.87,18047.0,562.52,565.15,561.28,563.87,18047.0
2024-01-18 09:30:00,571.42,574.05,561.56,564.54,13597.0,571.42,574.05,561.56,564.54,13597.0
2024-01-18 10:00:00,566.95,573.56,564.52,572.58,13164.0,566.95,573.56,564.52,572.58,13164.0
2024-01-18 10:30:00,572.68,573.31,569.59,569.59,4911.0,572.68,573.31,569.59,569.59,4911.0
2024-01-18 11:00:00,569.43,573.25,568.24,573.09,5857.0,569.43,573.25,568.24,573.09,5857.0
2024-01-18 11:30:00,573.86,573.93,570.62,570.62,3927.0,573.86,573.93,570.62,570.62,3927.0
2024-01-18 12:00:00,571.06,571.06,567.88,569.17,5026.0,571.06,571.06,567.88,569.17,5026.0
2024-01-18 12:30:00,568.74,570.92,568.21,569.75,3281.0,568.74,570.92,568.21,569.75,3281.0
2024-01-18 13:00:00,569.18,569.48,566.53,566.53,21508.0,569.18,569.48,566.53,566.53,21508.0
2024-01-18 13:30:00,566.5,569.24,565.7,569.13,10939.0,566.5,569.24,565.7,569.13,10939.0
2024-01-18 14:00:00,569.57,573.24,569.57,573.22,3154.0,569.57,573.24,569.57,573.22,3154.0
2024-01-18 14:30:00,573.56,574.06,571.33,572.26,7604.0,573.56,574.06,571.33,572.26,7604.0
2024-01-18 15:00:00,572.0,574.83,571.76,574.83,6913.0,572.0,574.83,571.76,574.83,6913.0
2024-01-18 15:30:00,574.55,574.55,573.2,573.75,31580.0,574.55,574.55,573.2,573.75,31580.0
2024-01-19 09:30:00,579.39,579.55,572.69,577.95,13717.0,579.39,579.55,572.69,577.95,13717.0
2024-01-19 10:00:00,579.13,579.42,573.76,575.9,8803.0,579.13,579.42,573.76,575.9,8803.0
2024-01-19 10:30:00,575.11,576.44,573.19,574.88,3191.0,575.11,576.44,573.19,574.88,3191.0
2024-01-19 11:00:00,573.0,576.28,573.0,574.75,6002.0,573.0,576.28,573.0,574.75,6002.0
2024-01-19 11:30:00,574.08,574.08,572.02,573.37,5108.0,574.08,574.08,572.02,573.37,5108.0
2024-01-19 12:00:00,573.37,574.73,570.8,574.73,3634.0,573.37,574.73,570.8,574.73,3634.0
2024-01-19 12:30:00,574.32,576.08,574.32,576.08,13793.0,574.32,576.08,574.32,576.08,13793.0
2024-01-19 13:00:00,576.21,576.45,575.14,576.45,8715.0,576.21,576.45,575.14,576.45,8715.0
2024-01-19 13:30:00,576.41,577.81,576.08,577.75,11368.0,576.41,577.81,576.08,577.75,11368.0
2024-01-19 14:00:00,578.3,582.29,578.23,581.48,7814.0,578.3,582.29,578.23,581.48,7814.0
2024-01-19 14:30:00,581.34,582.67,579.69,581.36,8697.0,581.34,582.67,579.69,581.36,8697.0
2024-01-19 15:00:00,581.06,582.29,580.7,581.08,11105.0,581.06,582.29,580.7,581.08,11105.0
2024-01-19 15:30:00,580.94,581.65,579.77,581.4,40656.0,580.94,581.65,579.77,581.4,40656.0
2024-01-22 09:30:00,589.0,598.0,586.46,594.04,29398.0,589.0,598.0,586.46,594.04,29398.0
2024-01-22 10:00:00,595.62,597.4,592.73,594.14,6936.0,595.62,597.4,592.73,594.14,6936.0
2024-01-22 10:30:00,593.63,593.87,590.65,592.25,14082.0,593.63,593.87,590.65,592.25,14082.0
2024-01-22 11:00:00,592.51,595.4,591.78,595.24,9596.0,592.51,595.4,591.78,595.24,9596.0
2024-01-22 11:30:00,595.37,596.05,593.96,594.36,8492.0,595.37,596.05,593.96,594.36,8492.0
2024-01-22 12:00:00,594.67,594.71,592.82,593.82,3679.0,594.67,594.71,592.82,593.82,3679.0
2024-01-22 12:30:00,593.81,594.37,591.05,591.53,4916.0,593.81,594.37,591.05,591.53,4916.0
2024-01-22 13:00:00,590.34,590.65,585.5,585.5,5041.0,590.34,590.65,585.5,585.5,5041.0
2024-01-22 13:30:00,584.98,585.84,582.74,584.97,8516.0,584.98,585.84,582.74,584.97,8516.0
2024-01-22 14:00:00,585.38,585.86,584.13,585.68,9888.0,585.38,585.86,584.13,585.68,9888.0
2024-01-22 14:30:00,585.74,587.58,584.69,587.56,5637.0,585.74,587.58,584.69,587.56,5637.0
2024-01-22 15:00:00,586.35,589.0,586.34,589.0,4739.0,586.35,589.0,586.34,589.0,4739.0
2024-01-22 15:30:00,588.82,590.57,588.67,590.54,36423.0,588.82,590.57,588.67,590.54,36423.0
2024-01-23 09:30:00,592.3,592.3,583.06,589.88,18471.0,592.3,592.3,583.06,589.88,18471.0
2024-01-23 10:00:00,590.96,594.33,589.64,593.17,32273.0,590.96,594.33,589.64,593.17,32273.0
2024-01-23 10:30:00,592.42,595.22,592.04,592.99,7863.0,592.42,595.22,592.04,592.99,7863.0
2024-01-23 11:00:00,592.73,594.96,591.28,592.19,6587.0,592.73,594.96,591.28,592.19,6587.0
2024-01-23 11:30:00,592.27,592.69,591.05,592.06,5073.0,592.27,592.69,591.05,592.06,5073.0
2024-01-23 12:00:00,592.16,592.39,590.87,591.43,5138.0,592.16,592.39,590.87,591.43,5138.0
2024-01-23 12:30:00,591.39,591.96,589.53,590.15,4318.0,591.39,591.96,589.53,590.15,4318.0
2024-01-23 13:00:00,590.05,590.6,588.84,589.88,2765.0,590.05,590.6,588.84,589.88,2765.0
2024-01-23 13:30:00,589.83,590.46,588.41,589.95,4100.0,589.83,590.46,588.41,589.95,4100.0
2024-01-23 14:00:00,590.23,590.29,589.52,589.78,2131.0,590.23,590.29,589.52,589.78,2131.0
2024-01-23 14:30:00,589.96,592.46,589.95,592.03,4069.0,589.96,592.46,589.95,592.03,4069.0
2024-01-23 15:00:00,591.74,593.29,591.14,591.99,7565.0,591.74,593.29,591.14,591.99,7565.0
2024-01-23 15:30:00,592.21,592.21,590.37,590.98,24778.0,592.21,592.21,590.37,590.98,24778.0
2024-01-24 09:30:00,598.08,599.65,590.0,591.85,10255.0,598.08,599.65,590.0,591.85,10255.0
2024-01-24 10:00:00,590.42,595.5,589.06,591.76,7499.0,590.42,595.5,589.06,591.76,7499.0
2024-01-24 10:30:00,591.68,596.61,590.43,595.23,8596.0,591.68,596.61,590.43,595.23,8596.0
2024-01-24 11:00:00,594.4,594.4,591.01,593.4,5456.0,594.4,594.4,591.01,593.4,5456.0
2024-01-24 11:30:00,593.4,594.13,592.83,593.55,3302.0,593.4,594.13,592.83,593.55,3302.0
2024-01-24 12:00:00,593.33,595.82,593.2,594.67,2901.0,593.33,595.82,593.2,594.67,2901.0
2024-01-24 12:30:00,594.34,595.31,593.69,594.56,2882.0,594.34,595.31,593.69,594.56,2882.0
2024-01-24 13:00:00,593.71,593.71,590.49,592.06,9339.0,593.71,593.71,590.49,592.06,9339.0
2024-01-24 13:30:00,590.0,590.81,588.52,589.63,4484.0,590.0,590.81,588.52,589.63,4484.0
2024-01-24 14:00:00,590.41,590.91,589.66,590.91,5779.0,590.41,590.91,589.66,590.91,5779.0
2024-01-24 14:30:00,590.85,593.25,590.7,591.7,4132.0,590.85,593.25,590.7,591.7,4132.0
2024-01-24 15:00:00,591.38,591.38,587.15,587.79,9664.0,591.38,591.38,587.15,587.79,9664.0
2024-01-24 15:30:00,587.26,588.18,585.19,585.42,21768.0,587.26,588.18,585.19,585.42,21768.0
2024-01-25 09:30:00,592.15,593.06,586.52,592.03,11934.0,592.15,593.06,586.52,592.03,11934.0
2024-01-25 10:00:00,592.78,593.85,590.07,592.98,5212.0,592.78,593.85,590.07,592.98,5212.0
2024-01-25 10:30:00,594.05,594.54,590.05,592.31,5614.0,594.05,594.54,590.05,592.31,5614.0
2024-01-25 11:00:00,593.76,596.51,593.42,595.19,5169.0,593.76,596.51,593.42,595.19,5169.0
2024-01-25 11:30:00,595.25,595.47,593.32,593.59,4062.0,595.25,595.47,593.32,593.59,4062.0
2024-01-25 12:00:00,594.07,594.07,591.3,592.77,6275.0,594.07,594.07,591.3,592.77,6275.0
2024-01-25 12:30:00,591.7,591.7,589.38,589.68,3727.0,591.7,591.7,589.38,589.68,3727.0
2024-01-25 13:00:00,590.12,590.91,586.41,586.41,12655.0,590.12,590.91,586.41,586.41,12655.0
2024-01-25 13:30:00,586.61,587.49,584.9,584.91,2862.0,586.61,587.49,584.9,584.91,2862.0
2024-01-25 14:00:00,584.6,584.91,578.33,579.49,18740.0,584.6,584.91,578.33,579.49,18740.0
2024-01-25 14:30:00,579.3,582.43,578.73,581.68,7887.0,579.3,582.43,578.73,581.68,7887.0
2024-01-25 15:00:00,581.94,583.84,581.6,582.56,3350.0,581.94,583.84,581.6,582.56,3350.0
2024-01-25 15:30:00,583.8,586.55,583.51,585.53,16572.0,583.8,586.55,583.51,585.53,16572.0
2024-01-26 09:30:00,583.79,589.2,581.57,585.55,11197.0,583.79,589.2,581.57,585.55,11197.0
2024-01-26 10:00:00,585.13,587.26,584.19,587.26,6678.0,585.13,587.26,584.19,587.26,6678.0
2024-01-26 10:30:00,587.36,594.91,587.33,594.91,6517.0,587.36,594.91,587.33,594.91,6517.0
2024-01-26 11:00:00,595.0,595.0,591.68,592.43,3314.0,595.0,595.0,591.68,592.43,3314.0
2024-01-26 11:30:00,593.85,594.22,591.91,593.26,2357.0,593.85,594.22,591.91,593.26,2357.0
2024-01-26 12:00:00,594.49,594.73,592.32,592.33,3996.0,594.49,594.73,592.32,592.33,3996.0
2024-01-26 12:30:00,591.18,591.18,587.76,589.35,2573.0,591.18,591.18,587.76,589.35,2573.0
2024-01-26 13:00:00,589.96,590.91,589.15,590.91,4753.0,589.96,590.91,589.15,590.91,4753.0
2024-01-26 13:30:00,591.05,592.09,589.64,589.65,1500.0,591.05,592.09,589.64,589.65,1500.0
2024-01-26 14:00:00,589.62,590.69,588.5,588.61,3962.0,589.62,590.69,588.5,588.61,3962.0
2024-01-26 14:30:00,588.68,590.45,587.96,589.68,3321.0,588.68,590.45,587.96,589.68,3321.0
2024-01-26 15:00:00,590.37,590.37,586.26,586.26,4345.0,590.37,590.37,586.26,586.26,4345.0
2024-01-26 15:30:00,586.65,588.75,585.98,588.74,16203.0,586.65,588.75,585.98,588.74,16203.0
2024-01-29 09:30:00,591.07,597.98,591.07,596.41,7761.0,591.07,597.98,591.07,596.41,7761.0
2024-01-29 10:00:00,597.72,599.49,595.49,596.43,4673.0,597.72,599.49,595.49,596.43,4673.0
2024-01-29 10:30:00,597.2,597.2,592.29,593.3,2518.0,597.2,597.2,592.29,593.3,2518.0
2024-01-29 11:00:00,593.19,593.49,591.81,591.81,2908.0,593.19,593.49,591.81,591.81,2908.0
2024-01-29 11:30:00,591.83,593.57,591.31,593.57,2745.0,591.83,593.57,591.31,593.57,2745.0
2024-01-29 12:00:00,594.4,596.73,592.61,596.73,5774.0,594.4,596.73,592.61,596.73,5774.0
2024-01-29 12:30:00,596.63,599.14,596.62,598.46,6523.0,596.63,599.14,596.62,598.46,6523.0
2024-01-29 13:00:00,598.45,599.25,596.55,597.13,4104.0,598.45,599.25,596.55,597.13,4104.0
2024-01-29 13:30:00,596.57,600.41,595.96,600.41,15164.0,596.57,600.41,595.96,600.41,15164.0
2024-01-29 14:00:00,601.3,607.92,600.96,605.69,24915.0,601.3,607.92,600.96,605.69,24915.0
2024-01-29 14:30:00,605.8,606.89,604.35,605.53,10067.0,605.8,606.89,604.35,605.53,10067.0
2024-01-29 15:00:00,606.36,608.84,606.35,608.84,9100.0,606.36,608.84,606.35,608.84,9100.0
2024-01-29 15:30:00,609.3,610.36,606.44,609.58,67521.0,609.3,610.36,606.44,609.58,67521.0
2024-01-30 09:30:00,610.04,635.74,610.0,634.72,55593.0,610.04,635.74,610.0,634.72,55593.0
2024-01-30 10:00:00,634.72,635.43,624.28,626.12,40322.0,634.72,635.43,624.28,626.12,40322.0
2024-01-30 10:30:00,626.12,627.75,619.62,622.66,43540.0,626.12,627.75,619.62,622.66,43540.0
2024-01-30 11:00:00,622.63,626.65,622.63,625.01,25761.0,622.63,626.65,622.63,625.01,25761.0
2024-01-30 11:30:00,625.35,625.55,621.99,623.18,34764.0,625.35,625.55,621.99,623.18,34764.0
2024-01-30 12:00:00,623.18,625.71,621.07,621.86,11148.0,623.18,625.71,621.07,621.86,11148.0
2024-01-30 12:30:00,621.33,622.98,619.4,619.67,11981.0,621.33,622.98,619.4,619.67,11981.0
2024-01-30 13:00:00,619.55,622.4,619.55,622.21,11261.0,619.55,622.4,619.55,622.21,11261.0
2024-01-30 13:30:00,622.57,623.83,621.61,622.68,8146.0,622.57,623.83,621.61,622.68,8146.0
2024-01-30 14:00:00,622.4,623.84,620.64,622.02,15087.0,622.4,623.84,620.64,622.02,15087.0
2024-01-30 14:30:00,622.02,623.48,622.02,623.19,10673.0,622.02,623.48,622.02,623.19,10673.0
2024-01-30 15:00:00,623.14,624.88,623.14,624.09,14126.0,623.14,624.88,623.14,624.09,14126.0
2024-01-30 15:30:00,624.13,625.01,622.48,623.76,54603.0,624.13,625.01,622.48,623.76,54603.0
2024-01-31 09:30:00,614.37,623.16,612.75,616.31,13643.0,614.37,623.16,612.75,616.31,13643.0
2024-01-31 10:00:00,616.45,616.78,610.57,612.0,36885.0,616.45,616.78,610.57,612.0,36885.0
2024-01-31 10:30:00,611.99,612.18,602.81,605.13,20281.0,611.99,612.18,602.81,605.13,20281.0
2024-01-31 11:00:00,605.18,609.67,604.78,607.05,14065.0,605.18,609.67,604.78,607.05,14065.0
2024-01-31 11:30:00,607.02,611.7,606.63,611.7,4725.0,607.02,611.7,606.63,611.7,4725.0
2024-01-31 12:00:00,612.92,616.03,612.92,616.02,3663.0,612.92,616.03,612.92,616.02,3663.0
2024-01-31 12:30:00,615.67,617.03,614.91,616.27,3941.0,615.67,617.03,614.91,616.27,3941.0
2024-01-31 13:00:00,616.27,618.53,616.08,616.62,5895.0,616.27,618.53,616.08,616.62,5895.0
2024-01-31 13:30:00,616.47,616.51,611.36,611.55,4185.0,616.47,616.51,611.36,611.55,4185.0
2024-01-31 14:00:00,611.18,614.75,607.7,611.59,12586.0,611.18,614.75,607.7,611.59,12586.0
2024-01-31 14:30:00,611.45,620.38,610.34,614.2,10166.0,611.45,620.38,610.34,614.2,10166.0
2024-01-31 15:00:00,610.17,615.47,606.91,613.97,31179.0,610.17,615.47,606.91,613.97,31179.0
2024-01-31 15:30:00,613.91,613.91,609.8,610.93,51492.0,613.91,613.91,609.8,610.93,51492.0
2024-02-01 09:30:00,614.06,621.99,612.98,613.85,15922.0,614.06,621.99,612.98,613.85,15922.0
2024-02-01 10:00:00,614.25,620.49,611.67,620.49,5272.0,614.25,620.49,611.67,620.49,5272.0
2024-02-01 10:30:00,621.12,621.12,613.76,614.37,9483.0,621.12,621.12,613.76,614.37,9483.0
2024-02-01 11:00:00,614.37,615.53,605.1,606.78,24821.0,614.37,615.53,605.1,606.78,24821.0
2024-02-01 11:30:00,606.93,609.43,605.96,609.26,17716.0,606.93,609.43,605.96,609.26,17716.0
2024-02-01 12:00:00,609.26,612.75,609.26,610.24,4491.0,609.26,612.75,609.26,610.24,4491.0
2024-02-01 12:30:00,609.88,615.66,609.17,614.76,12194.0,609.88,615.66,609.17,614.76,12194.0
2024-02-01 13:00:00,615.55,615.67,613.11,614.79,5365.0,615.55,615.67,613.11,614.79,5365.0
2024-02-01 13:30:00,614.81,617.48,614.66,617.48,12247.0,614.81,617.48,614.66,617.48,12247.0
2024-02-01 14:00:00,618.06,620.0,617.52,618.92,2708.0,618.06,620.0,617.52,618.92,2708.0
2024-02-01 14:30:00,618.46,618.52,617.01,617.61,12932.0,618.46,618.52,617.01,617.61,12932.0
2024-02-01 15:00:00,617.31,618.21,611.31,612.42,23565.0,617.31,618.21,611.31,612.42,23565.0
2024-02-01 15:30:00,612.65,614.41,611.44,612.47,44015.0,612.65,614.41,611.44,612.47,44015.0
2024-02-02 09:30:00,610.0,612.88,601.29,603.99,22707.0,610.0,612.88,601.29,603.99,22707.0
2024-02-02 10:00:00,603.94,609.18,599.25,609.18,19519.0,603.94,609.18,599.25,609.18,19519.0
2024-02-02 10:30:00,608.24,609.83,603.23,608.86,10884.0,608.24,609.83,603.23,608.86,10884.0
2024-02-02 11:00:00,608.21,610.0,607.1,609.3,5158.0,608.21,610.0,607.1,609.3,5158.0
2024-02-02 11:30:00,609.96,613.37,609.38,612.77,5695.0,609.96,613.37,609.38,612.77,5695.0
2024-02-02 12:00:00,612.94,614.43,611.04,614.25,12461.0,612.94,614.43,611.04,614.25,12461.0
2024-02-02 12:30:00,614.03,615.72,609.02,610.77,8666.0,614.03,615.72,609.02,610.77,8666.0
2024-02-02 13:00:00,610.88,611.05,608.12,608.14,3798.0,610.88,611.05,608.12,608.14,3798.0
2024-02-02 13:30:00,608.22,610.67,607.59,610.09,6582.0,608.22,610.67,607.59,610.09,6582.0
2024-02-02 14:00:00,610.19,613.37,610.18,610.82,7065.0,610.19,613.37,610.18,610.82,7065.0
2024-02-02 14:30:00,611.49,613.07,610.49,612.28,9768.0,611.49,613.07,610.49,612.28,9768.0
2024-02-02 15:00:00,612.35,614.65,611.73,614.64,7204.0,612.35,614.65,611.73,614.64,7204.0
2024-02-02 15:30:00,615.05,615.36,611.24,612.76,32098.0,615.05,615.36,611.24,612.76,32098.0
2024-02-05 09:30:00,607.94,611.8,601.05,601.05,9838.0,607.94,611.8,601.05,601.05,9838.0
2024-02-05 10:00:00,600.7,602.63,595.07,598.25,10273.0,600.7,602.63,595.07,598.25,10273.0
2024-02-05 10:30:00,598.78,599.76,593.59,599.04,9829.0,598.78,599.76,593.59,599.04,9829.0
2024-02-05 11:00:00,599.39,600.79,597.49,599.19,7326.0,599.39,600.79,597.49,599.19,7326.0
2024-02-05 11:30:00,599.72,603.29,598.85,602.53,27032.0,599.72,603.29,598.85,602.53,27032.0
2024-02-05 12:00:00,602.48,604.99,601.27,604.26,13451.0,602.48,604.99,601.27,604.26,13451.0
2024-02-05 12:30:00,604.62,605.9,602.22,603.39,4093.0,604.62,605.9,602.22,603.39,4093.0
2024-02-05 13:00:00,601.99,604.92,601.99,603.27,3780.0,601.99,604.92,601.99,603.27,3780.0
2024-02-05 13:30:00,603.11,603.11,602.06,602.5,6266.0,603.11,603.11,602.06,602.5,6266.0
2024-02-05 14:00:00,602.05,603.55,602.0,603.16,7315.0,602.05,603.55,602.0,603.16,7315.0
2024-02-05 14:30:00,604.25,607.92,604.25,605.99,8003.0,604.25,607.92,604.25,605.99,8003.0
2024-02-05 15:00:00,604.65,605.34,602.13,604.52,7575.0,604.65,605.34,602.13,604.52,7575.0
2024-02-05 15:30:00,603.83,606.52,602.84,602.85,47481.0,603.83,606.52,602.84,602.85,47481.0
2024-02-06 09:30:00,608.02,608.02,603.01,604.34,9909.0,608.02,608.02,603.01,604.34,9909.0
2024-02-06 10:00:00,603.73,605.32,600.87,602.95,7663.0,603.73,605.32,600.87,602.95,7663.0
2024-02-06 10:30:00,603.77,606.85,602.84,605.87,7850.0,603.77,606.85,602.84,605.87,7850.0
2024-02-06 11:00:00,605.59,606.54,604.86,606.06,7117.0,605.59,606.54,604.86,606.06,7117.0
2024-02-06 11:30:00,606.47,606.51,601.38,603.06,12869.0,606.47,606.51,601.38,603.06,12869.0
2024-02-06 12:00:00,600.58,602.12,596.86,598.68,6408.0,600.58,602.12,596.86,598.68,6408.0
2024-02-06 12:30:00,599.67,600.74,598.31,600.15,3263.0,599.67,600.74,598.31,600.15,3263.0
2024-02-06 13:00:00,600.83,602.19,600.83,602.18,3465.0,600.83,602.19,600.83,602.18,3465.0
2024-02-06 13:30:00,603.11,604.96,602.8,604.76,3248.0,603.11,604.96,602.8,604.76,3248.0
2024-02-06 14:00:00,604.63,604.83,601.17,602.26,4804.0,604.63,604.83,601.17,602.26,4804.0
2024-02-06 14:30:00,602.13,606.2,602.13,606.2,2611.0,602.13,606.2,602.13,606.2,2611.0
2024-02-06 15:00:00,606.04,607.46,605.06,605.68,5199.0,606.04,607.46,605.06,605.68,5199.0
2024-02-06 15:30:00,605.34,608.13,603.49,605.33,29239.0,605.34,608.13,603.49,605.33,29239.0
2024-02-07 09:30:00,610.0,612.09,597.59,600.64,17309.0,610.0,612.09,597.59,600.64,17309.0
2024-02-07 10:00:00,599.53,615.39,599.53,611.57,46780.0,599.53,615.39,599.53,611.57,46780.0
2024-02-07 10:30:00,610.92,611.28,607.84,607.85,4625.0,610.92,611.28,607.84,607.85,4625.0
2024-02-07 11:00:00,607.8,610.18,607.11,608.29,7302.0,607.8,610.18,607.11,608.29,7302.0
2024-02-07 11:30:00,607.46,610.12,606.7,609.63,3371.0,607.46,610.12,606.7,609.63,3371.0
2024-02-07 12:00:00,609.34,609.71,607.4,608.16,3355.0,609.34,609.71,607.4,608.16,3355.0
2024-02-07 12:30:00,607.85,608.96,606.09,608.55,7237.0,607.85,608.96,606.09,608.55,7237.0
2024-02-07 13:00:00,608.19,613.12,607.74,611.47,5720.0,608.19,613.12,607.74,611.47,5720.0
2024-02-07 13:30:00,611.81,612.38,611.16,611.38,4781.0,611.81,612.38,611.16,611.38,4781.0
2024-02-07 14:00:00,611.89,613.98,610.9,613.07,5373.0,611.89,613.98,610.9,613.07,5373.0
2024-02-07 14:30:00,613.29,614.82,612.78,613.09,4630.0,613.29,614.82,612.78,613.09,4630.0
2024-02-07 15:00:00,613.85,614.89,612.52,612.52,7499.0,613.85,614.89,612.52,612.52,7499.0
2024-02-07 15:30:00,613.18,613.18,609.53,610.04,18530.0,613.18,613.18,609.53,610.04,18530.0
2024-02-08 09:30:00,613.06,624.25,613.06,624.25,17714.0,613.06,624.25,613.06,624.25,17714.0
2024-02-08 10:00:00,622.2,628.25,621.71,625.0,16241.0,622.2,628.25,621.71,625.0,16241.0
2024-02-08 10:30:00,626.31,627.98,623.64,625.58,5746.0,626.31,627.98,623.64,625.58,5746.0
2024-02-08 11:00:00,626.05,626.93,623.02,623.24,16517.0,626.05,626.93,623.02,623.24,16517.0
2024-02-08 11:30:00,623.07,625.34,621.56,625.04,8949.0,623.07,625.34,621.56,625.04,8949.0
2024-02-08 12:00:00,625.49,627.34,624.72,627.25,7903.0,625.49,627.34,624.72,627.25,7903.0
2024-02-08 12:30:00,626.97,627.46,625.4,627.05,4514.0,626.97,627.46,625.4,627.05,4514.0
2024-02-08 13:00:00,627.05,628.81,626.81,627.71,5744.0,627.05,628.81,626.81,627.71,5744.0
2024-02-08 13:30:00,628.48,629.45,626.58,627.32,4711.0,628.48,629.45,626.58,627.32,4711.0
2024-02-08 14:00:00,627.64,627.64,623.93,625.85,15014.0,627.64,627.64,623.93,625.85,15014.0
2024-02-08 14:30:00,625.38,626.48,624.29,626.15,5470.0,625.38,626.48,624.29,626.15,5470.0
2024-02-08 15:00:00,626.2,628.36,625.76,627.3,14897.0,626.2,628.36,625.76,627.3,14897.0
2024-02-08 15:30:00,627.22,628.7,625.39,628.69,35102.0,627.22,628.7,625.39,628.69,35102.0
2024-02-09 09:30:00,635.03,650.78,634.99,650.78,54254.0,635.03,650.78,634.99,650.78,54254.0
2024-02-09 10:00:00,651.5,656.56,648.95,656.56,31916.0,651.5,656.56,648.95,656.56,31916.0
2024-02-09 10:30:00,656.28,660.0,650.27,650.9,32883.0,656.28,660.0,650.27,650.9,32883.0
2024-02-09 11:00:00,650.92,653.47,650.67,651.58,10738.0,650.92,653.47,650.67,651.58,10738.0
2024-02-09 11:30:00,651.57,655.57,651.17,652.99,12669.0,651.57,655.57,651.17,652.99,12669.0
2024-02-09 12:00:00,653.07,653.1,650.03,651.97,5417.0,653.07,653.1,650.03,651.97,5417.0
2024-02-09 12:30:00,652.08,655.52,651.22,654.97,6035.0,652.08,655.52,651.22,654.97,6035.0
2024-02-09 13:00:00,655.61,655.61,653.57,653.85,4079.0,655.61,655.61,653.57,653.85,4079.0
2024-02-09 13:30:00,654.5,654.5,649.84,651.53,7649.0,654.5,654.5,649.84,651.53,7649.0
2024-02-09 14:00:00,651.67,652.66,650.75,652.6,9072.0,651.67,652.66,650.75,652.6,9072.0
2024-02-09 14:30:00,652.3,653.66,650.58,651.48,10798.0,652.3,653.66,650.58,651.48,10798.0
2024-02-09 15:00:00,651.48,652.48,650.58,651.12,11820.0,651.48,652.48,650.58,651.12,11820.0
2024-02-09 15:30:00,651.12,651.52,646.2,646.4,45844.0,651.12,651.52,646.2,646.4,45844.0
2024-02-12 09:30:00,639.52,641.01,624.5,631.51,45073.0,639.52,641.01,624.5,631.51,45073.0
2024-02-12 10:00:00,631.83,633.15,625.96,632.58,14287.0,631.83,633.15,625.96,632.58,14287.0
2024-02-12 10:30:00,632.58,633.11,628.52,631.21,12769.0,632.58,633.11,628.52,631.21,12769.0
2024-02-12 11:00:00,631.01,632.29,626.68,626.95,9015.0,631.01,632.29,626.68,626.95,9015.0
2024-02-12 11:30:00,627.12,628.05,624.88,628.05,8202.0,627.12,628.05,624.88,628.05,8202.0
2024-02-12 12:00:00,626.7,628.87,625.72,625.72,7365.0,626.7,628.87,625.72,625.72,7365.0
2024-02-12 12:30:00,625.72,628.69,625.5,626.21,30608.0,625.72,628.69,625.5,626.21,30608.0
2024-02-12 13:00:00,625.95,625.95,619.87,620.69,12427.0,625.95,625.95,619.87,620.69,12427.0
2024-02-12 13:30:00,619.52,619.9,613.22,615.79,31014.0,619.52,619.9,613.22,615.79,31014.0
2024-02-12 14:00:00,616.11,618.57,614.86,616.48,10365.0,616.11,618.57,614.86,616.48,10365.0
2024-02-12 14:30:00,616.28,617.15,611.26,613.54,21177.0,616.28,617.15,611.26,613.54,21177.0
2024-02-12 15:00:00,613.66,620.08,613.66,620.08,17657.0,613.66,620.08,613.66,620.08,17657.0
2024-02-12 15:30:00,620.28,620.28,616.71,617.07,33373.0,620.28,620.28,616.71,617.07,33373.0
2024-02-13 09:30:00,590.51,605.58,588.04,605.48,63435.0,590.51,605.58,588.04,605.48,63435.0
2024-02-13 10:00:00,602.9,604.27,596.85,604.27,26731.0,602.9,604.27,596.85,604.27,26731.0
2024-02-13 10:30:00,604.82,610.03,602.13,607.27,16067.0,604.82,610.03,602.13,607.27,16067.0
2024-02-13 11:00:00,607.71,612.61,607.54,611.01,9297.0,607.71,612.61,607.54,611.01,9297.0
2024-02-13 11:30:00,611.85,613.2,609.74,609.74,10561.0,611.85,613.2,609.74,609.74,10561.0
2024-02-13 12:00:00,608.82,610.2,606.82,608.21,13205.0,608.82,610.2,606.82,608.21,13205.0
2024-02-13 12:30:00,608.5,613.34,606.21,607.01,9181.0,608.5,613.34,606.21,607.01,9181.0
2024-02-13 13:00:00,607.51,609.33,605.92,608.44,5663.0,607.51,609.33,605.92,608.44,5663.0
2024-02-13 13:30:00,608.92,609.69,606.74,607.54,5540.0,608.92,609.69,606.74,607.54,5540.0
2024-02-13 14:00:00,607.21,607.21,603.43,604.8,13579.0,607.21,607.21,603.43,604.8,13579.0
2024-02-13 14:30:00,604.72,605.65,602.29,602.52,5549.0,604.72,605.65,602.29,602.52,5549.0
2024-02-13 15:00:00,602.7,602.91,599.27,601.49,20227.0,602.7,602.91,599.27,601.49,20227.0
2024-02-13 15:30:00,601.75,605.44,600.81,603.75,44601.0,601.75,605.44,600.81,603.75,44601.0
2024-02-14 09:30:00,613.74,615.97,606.99,611.38,31027.0,613.74,615.97,606.99,611.38,31027.0
2024-02-14 10:00:00,612.44,621.22,610.55,618.79,19747.0,612.44,621.22,610.55,618.79,19747.0
2024-02-14 10:30:00,618.95,618.96,612.29,613.0,8464.0,618.95,618.96,612.29,613.0,8464.0
2024-02-14 11:00:00,612.49,615.49,610.46,615.14,11035.0,612.49,615.49,610.46,615.14,11035.0
2024-02-14 11:30:00,615.5,619.06,615.11,618.09,17232.0,615.5,619.06,615.11,618.09,17232.0
2024-02-14 12:00:00,617.1,620.21,615.58,619.86,6657.0,617.1,620.21,615.58,619.86,6657.0
2024-02-14 12:30:00,619.85,622.41,619.56,621.25,14737.0,619.85,622.41,619.56,621.25,14737.0
2024-02-14 13:00:00,621.79,623.58,620.93,620.93,29196.0,621.79,623.58,620.93,620.93,29196.0
2024-02-14 13:30:00,620.58,624.86,620.57,622.87,7777.0,620.58,624.86,620.57,622.87,7777.0
2024-02-14 14:00:00,622.84,626.05,622.45,626.04,16518.0,622.84,626.05,622.45,626.04,16518.0
2024-02-14 14:30:00,625.77,626.81,623.83,626.75,12569.0,625.77,626.81,623.83,626.75,12569.0
2024-02-14 15:00:00,627.4,629.45,624.63,627.35,46444.0,627.4,629.45,624.63,627.35,46444.0
2024-02-14 15:30:00,627.33,631.45,626.5,629.37,82072.0,627.33,631.45,626.5,629.37,82072.0
2024-02-15 09:30:00,644.0,646.56,612.84,617.29,151298.0,644.0,646.56,612.84,617.29,151298.0
2024-02-15 10:00:00,618.75,627.3,614.0,622.0,83312.0,618.75,627.3,614.0,622.0,83312.0
2024-02-15 10:30:00,622.39,622.39,615.25,620.05,40702.0,622.39,622.39,615.25,620.05,40702.0
2024-02-15 11:00:00,620.2,621.16,603.89,607.02,84021.0,620.2,621.16,603.89,607.02,84021.0
2024-02-15 11:30:00,606.1,610.22,603.33,609.32,40495.0,606.1,610.22,603.33,609.32,40495.0
2024-02-15 12:00:00,609.3,614.19,608.15,612.62,39652.0,609.3,614.19,608.15,612.62,39652.0
2024-02-15 12:30:00,611.97,613.02,605.92,606.14,20261.0,611.97,613.02,605.92,606.14,20261.0
2024-02-15 13:00:00,606.85,614.08,606.85,614.08,40224.0,606.85,614.08,606.85,614.08,40224.0
2024-02-15 13:30:00,614.0,614.68,610.1,611.77,21950.0,614.0,614.68,610.1,611.77,21950.0
2024-02-15 14:00:00,611.56,615.5,611.33,613.4,24707.0,611.56,615.5,611.33,613.4,24707.0
2024-02-15 14:30:00,612.79,613.94,603.13,605.08,45630.0,612.79,613.94,603.13,605.08,45630.0
2024-02-15 15:00:00,605.05,607.6,601.35,604.99,53950.0,605.05,607.6,601.35,604.99,53950.0
2024-02-15 15:30:00,605.3,611.83,602.01,608.3,125773.0,605.3,611.83,602.01,608.3,125773.0
2024-02-16 09:30:00,603.1,611.18,602.5,606.25,58342.0,603.1,611.18,602.5,606.25,58342.0
2024-02-16 10:00:00,605.52,607.0,599.6,601.79,43345.0,605.52,607.0,599.6,601.79,43345.0
2024-02-16 10:30:00,601.62,608.05,596.95,607.55,19680.0,601.62,608.05,596.95,607.55,19680.0
2024-02-16 11:00:00,607.5,612.44,606.04,611.58,14293.0,607.5,612.44,606.04,611.58,14293.0
2024-02-16 11:30:00,611.63,614.84,610.73,613.48,20602.0,611.63,614.84,610.73,613.48,20602.0
2024-02-16 12:00:00,613.48,617.08,612.13,616.69,31036.0,613.48,617.08,612.13,616.69,31036.0
2024-02-16 12:30:00,616.99,617.78,615.17,615.43,7269.0,616.99,617.78,615.17,615.43,7269.0
2024-02-16 13:00:00,615.23,617.2,613.69,617.2,20871.0,615.23,617.2,613.69,617.2,20871.0
2024-02-16 13:30:00,616.68,618.0,615.66,617.92,9669.0,616.68,618.0,615.66,617.92,9669.0
2024-02-16 14:00:00,617.52,618.77,615.71,616.32,12658.0,617.52,618.77,615.71,616.32,12658.0
2024-02-16 14:30:00,615.82,616.3,613.84,615.4,29372.0,615.82,616.3,613.84,615.4,29372.0
2024-02-16 15:00:00,615.18,615.6,612.42,613.83,20764.0,615.18,615.6,612.42,613.83,20764.0
2024-02-16 15:30:00,614.11,614.76,612.36,613.5,51552.0,614.11,614.76,612.36,613.5,51552.0
2024-02-20 09:30:00,600.0,607.98,592.16,593.48,101145.0,600.0,607.98,592.16,593.48,101145.0
2024-02-20 10:00:00,592.12,598.5,590.82,595.59,11444.0,592.12,598.5,590.82,595.59,11444.0
2024-02-20 10:30:00,594.52,598.1,591.05,597.32,14892.0,594.52,598.1,591.05,597.32,14892.0
2024-02-20 11:00:00,596.63,597.76,593.84,596.38,14128.0,596.63,597.76,593.84,596.38,14128.0
2024-02-20 11:30:00,595.79,596.68,591.21,593.1,10866.0,595.79,596.68,591.21,593.1,10866.0
2024-02-20 12:00:00,591.35,592.53,589.58,591.29,8298.0,591.35,592.53,589.58,591.29,8298.0
2024-02-20 12:30:00,591.24,596.01,591.23,596.0,12798.0,591.24,596.01,591.23,596.0,12798.0
2024-02-20 13:00:00,595.66,597.76,594.7,596.39,6237.0,595.66,597.76,594.7,596.39,6237.0
2024-02-20 13:30:00,596.13,597.64,595.4,597.33,4566.0,596.13,597.64,595.4,597.33,4566.0
2024-02-20 14:00:00,598.38,599.67,597.35,598.0,7217.0,598.38,599.67,597.35,598.0,7217.0
2024-02-20 14:30:00,597.58,598.55,596.31,596.77,7629.0,597.58,598.55,596.31,596.77,7629.0
2024-02-20 15:00:00,596.31,598.65,595.41,596.67,14035.0,596.31,598.65,595.41,596.67,14035.0
2024-02-20 15:30:00,596.94,597.37,594.78,595.59,50975.0,596.94,597.37,594.78,595.59,50975.0
2024-02-21 09:30:00,581.39,588.47,580.2,585.83,18483.0,581.39,588.47,580.2,585.83,18483.0
2024-02-21 10:00:00,586.09,591.34,583.14,583.63,13238.0,586.09,591.34,583.14,583.63,13238.0
2024-02-21 10:30:00,584.47,586.98,583.49,585.19,4363.0,584.47,586.98,583.49,585.19,4363.0
2024-02-21 11:00:00,584.65,585.87,582.0,582.0,4676.0,584.65,585.87,582.0,582.0,4676.0
2024-02-21 11:30:00,582.04,584.98,581.47,584.98,10180.0,582.04,584.98,581.47,584.98,10180.0
2024-02-21 12:00:00,585.61,586.28,581.98,582.49,8524.0,585.61,586.28,581.98,582.49,8524.0
2024-02-21 12:30:00,582.65,583.91,580.9,582.29,9886.0,582.65,583.91,580.9,582.29,9886.0
2024-02-21 13:00:00,582.07,582.46,579.42,579.7,6141.0,582.07,582.46,579.42,579.7,6141.0
2024-02-21 13:30:00,579.91,581.32,579.91,581.27,3930.0,579.91,581.32,579.91,581.27,3930.0
2024-02-21 14:00:00,581.22,583.2,579.01,580.16,19781.0,581.22,583.2,579.01,580.16,19781.0
2024-02-21 14:30:00,579.96,580.22,578.06,579.74,6666.0,579.96,580.22,578.06,579.74,6666.0
2024-02-21 15:00:00,579.28,581.48,579.17,580.96,10541.0,579.28,581.48,579.17,580.96,10541.0
2024-02-21 15:30:00,581.32,589.52,581.03,589.34,74540.0,581.32,589.52,581.03,589.34,74540.0
2024-02-22 09:30:00,605.89,609.98,600.58,607.74,24162.0,605.89,609.98,600.58,607.74,24162.0
2024-02-22 10:00:00,607.92,608.35,603.55,604.8,7639.0,607.92,608.35,603.55,604.8,7639.0
2024-02-22 10:30:00,605.67,607.25,602.15,602.52,7571.0,605.67,607.25,602.15,602.52,7571.0
2024-02-22 11:00:00,602.62,605.97,602.61,604.35,5125.0,602.62,605.97,602.61,604.35,5125.0
2024-02-22 11:30:00,604.82,605.94,604.39,605.09,7531.0,604.82,605.94,604.39,605.09,7531.0
2024-02-22 12:00:00,605.08,606.06,603.23,605.51,7304.0,605.08,606.06,603.23,605.51,7304.0
2024-02-22 12:30:00,606.93,608.69,605.95,608.69,2679.0,606.93,608.69,605.95,608.69,2679.0
2024-02-22 13:00:00,608.99,609.74,605.71,606.92,9417.0,608.99,609.74,605.71,606.92,9417.0
2024-02-22 13:30:00,606.87,608.0,606.81,607.5,5049.0,606.87,608.0,606.81,607.5,5049.0
2024-02-22 14:00:00,607.74,607.74,604.52,607.31,4645.0,607.74,607.74,604.52,607.31,4645.0
2024-02-22 14:30:00,607.3,607.83,606.02,607.5,3535.0,607.3,607.83,606.02,607.5,3535.0
2024-02-22 15:00:00,607.39,607.39,605.0,605.47,5922.0,607.39,607.39,605.0,605.47,5922.0
2024-02-22 15:30:00,605.54,605.54,600.08,600.23,64813.0,605.54,605.54,600.08,600.23,64813.0
2024-02-23 09:30:00,605.8,610.22,602.69,605.18,17671.0,605.8,610.22,602.69,605.18,17671.0
2024-02-23 10:00:00,604.85,608.75,603.57,607.82,8461.0,604.85,608.75,603.57,607.82,8461.0
2024-02-23 10:30:00,607.64,608.96,605.86,606.87,3486.0,607.64,608.96,605.86,606.87,3486.0
2024-02-23 11:00:00,604.94,604.94,601.26,603.61,3967.0,604.94,604.94,601.26,603.61,3967.0
2024-02-23 11:30:00,606.08,607.56,604.72,607.56,4424.0,606.08,607.56,604.72,607.56,4424.0
2024-02-23 12:00:00,607.87,608.96,606.53,606.66,7739.0,607.87,608.96,606.53,606.66,7739.0
2024-02-23 12:30:00,606.34,608.41,605.54,608.34,2870.0,606.34,608.41,605.54,608.34,2870.0
2024-02-23 13:00:00,608.6,609.42,608.0,608.24,4951.0,608.6,609.42,608.0,608.24,4951.0
2024-02-23 13:30:00,608.75,609.58,608.05,608.95,6205.0,608.75,609.58,608.05,608.95,6205.0
2024-02-23 14:00:00,607.91,608.87,607.05,607.39,4767.0,607.91,608.87,607.05,607.39,4767.0
2024-02-23 14:30:00,607.54,609.04,607.03,607.11,5575.0,607.54,609.04,607.03,607.11,5575.0
2024-02-23 15:00:00,606.82,606.96,603.98,604.73,2329.0,606.82,606.96,603.98,604.73,2329.0
2024-02-23 15:30:00,604.3,606.5,603.91,605.11,13469.0,604.3,606.5,603.91,605.11,13469.0
2024-02-26 09:30:00,609.54,609.54,600.89,607.15,8806.0,609.54,609.54,600.89,607.15,8806.0
2024-02-26 10:00:00,607.53,610.83,607.04,609.1,5115.0,607.53,610.83,607.04,609.1,5115.0
2024-02-26 10:30:00,608.81,610.52,607.87,609.52,6300.0,608.81,610.52,607.87,609.52,6300.0
2024-02-26 11:00:00,609.22,610.0,607.1,607.63,6051.0,609.22,610.0,607.1,607.63,6051.0
2024-02-26 11:30:00,608.39,611.9,608.39,611.75,3222.0,608.39,611.9,608.39,611.75,3222.0
2024-02-26 12:00:00,611.29,613.78,610.64,613.5,7402.0,611.29,613.78,610.64,613.5,7402.0
2024-02-26 12:30:00,613.79,614.25,612.29,612.91,7778.0,613.79,614.25,612.29,612.91,7778.0
2024-02-26 13:00:00,612.24,612.24,608.82,609.62,9929.0,612.24,612.24,608.82,609.62,9929.0
2024-02-26 13:30:00,609.02,612.41,608.03,612.23,4407.0,609.02,612.41,608.03,612.23,4407.0
2024-02-26 14:00:00,613.0,613.16,611.5,612.06,7666.0,613.0,613.16,611.5,612.06,7666.0
2024-02-26 14:30:00,612.5,612.5,610.9,611.0,4180.0,612.5,612.5,610.9,611.0,4180.0
2024-02-26 15:00:00,611.01,612.05,610.29,610.29,2838.0,611.01,612.05,610.29,610.29,2838.0
2024-02-26 15:30:00,610.29,610.47,606.96,606.96,18855.0,610.29,610.47,606.96,606.96,18855.0
2024-02-27 09:30:00,611.84,615.0,609.04,615.0,20334.0,611.84,615.0,609.04,615.0,20334.0
2024-02-27 10:00:00,616.62,621.06,615.3,619.04,10475.0,616.62,621.06,615.3,619.04,10475.0
2024-02-27 10:30:00,620.34,620.34,614.62,616.98,5294.0,620.34,620.34,614.62,616.98,5294.0
2024-02-27 11:00:00,617.14,617.28,612.68,612.68,4453.0,617.14,617.28,612.68,612.68,4453.0
2024-02-27 11:30:00,614.09,615.44,613.14,614.56,2657.0,614.09,615.44,613.14,614.56,2657.0
2024-02-27 12:00:00,614.82,615.48,612.75,612.79,5852.0,614.82,615.48,612.75,612.79,5852.0
2024-02-27 12:30:00,612.96,612.96,610.17,611.97,4439.0,612.96,612.96,610.17,611.97,4439.0
2024-02-27 13:00:00,611.0,614.24,611.0,612.87,10356.0,611.0,614.24,611.0,612.87,10356.0
2024-02-27 13:30:00,613.38,614.36,612.08,612.22,19913.0,613.38,614.36,612.08,612.22,19913.0
2024-02-27 14:00:00,613.74,613.84,611.98,612.38,1800.0,613.74,613.84,611.98,612.38,1800.0
2024-02-27 14:30:00,611.32,613.96,610.64,613.95,37793.0,611.32,613.96,610.64,613.95,37793.0
2024-02-27 15:00:00,614.34,615.75,612.09,615.48,5340.0,614.34,615.75,612.09,615.48,5340.0
2024-02-27 15:30:00,615.12,616.54,612.26,614.77,32259.0,615.12,616.54,612.26,614.77,32259.0
2024-02-28 09:30:00,611.42,611.93,605.6,609.52,9044.0,611.42,611.93,605.6,609.52,9044.0
2024-02-28 10:00:00,610.95,613.32,608.46,611.92,6547.0,610.95,613.32,608.46,611.92,6547.0
2024-02-28 10:30:00,612.21,614.22,611.56,612.0,5268.0,612.21,614.22,611.56,612.0,5268.0
2024-02-28 11:00:00,612.93,615.7,611.84,615.7,8338.0,612.93,615.7,611.84,615.7,8338.0
2024-02-28 11:30:00,615.69,615.89,614.91,614.99,6460.0,615.69,615.89,614.91,614.99,6460.0
2024-02-28 12:00:00,615.36,616.06,613.84,615.32,8804.0,615.36,616.06,613.84,615.32,8804.0
2024-02-28 12:30:00,613.68,616.88,613.68,616.88,12287.0,613.68,616.88,613.68,616.88,12287.0
2024-02-28 13:00:00,616.62,616.92,615.09,616.12,5779.0,616.62,616.92,615.09,616.12,5779.0
2024-02-28 13:30:00,616.52,616.52,614.56,615.73,3938.0,616.52,616.52,614.56,615.73,3938.0
2024-02-28 14:00:00,616.16,616.92,615.73,616.67,5173.0,616.16,616.92,615.73,616.67,5173.0
2024-02-28 14:30:00,616.5,616.92,615.4,616.92,5869.0,616.5,616.92,615.4,616.92,5869.0
2024-02-28 15:00:00,616.6,617.0,615.06,615.39,6431.0,616.6,617.0,615.06,615.39,6431.0
2024-02-28 15:30:00,615.36,615.77,611.27,612.69,25707.0,615.36,615.77,611.27,612.69,25707.0
2024-02-29 09:30:00,615.28,618.97,612.0,612.0,18702.0,615.28,618.97,612.0,612.0,18702.0
2024-02-29 10:00:00,612.13,614.57,609.43,614.57,15552.0,612.13,614.57,609.43,614.57,15552.0
2024-02-29 10:30:00,614.95,617.0,613.38,615.28,10955.0,614.95,617.0,613.38,615.28,10955.0
2024-02-29 11:00:00,614.54,615.89,613.2,613.82,4613.0,614.54,615.89,613.2,613.82,4613.0
2024-02-29 11:30:00,613.82,614.83,609.6,614.0,7707.0,613.82,614.83,609.6,614.0,7707.0
2024-02-29 12:00:00,614.71,614.83,612.52,613.66,6861.0,614.71,614.83,612.52,613.66,6861.0
2024-02-29 12:30:00,614.49,615.63,613.25,615.22,3333.0,614.49,615.63,613.25,615.22,3333.0
2024-02-29 13:00:00,615.15,616.77,614.17,615.82,4494.0,615.15,616.77,614.17,615.82,4494.0
2024-02-29 13:30:00,616.36,618.32,616.35,616.96,6192.0,616.36,618.32,616.35,616.96,6192.0
2024-02-29 14:00:00,617.29,618.96,616.39,616.39,7158.0,617.29,618.96,616.39,616.39,7158.0
2024-02-29 14:30:00,616.21,616.9,615.02,616.18,4048.0,616.21,616.9,615.02,616.18,4048.0
2024-02-29 15:00:00,616.48,617.56,615.76,617.16,4070.0,616.48,617.56,615.76,617.16,4070.0
2024-02-29 15:30:00,617.06,619.85,616.47,617.99,35758.0,617.06,619.85,616.47,617.99,35758.0
2024-03-01 09:30:00,620.0,624.0,614.68,619.82,28477.0,620.0,624.0,614.68,619.82,28477.0
2024-03-01 10:00:00,621.28,626.8,621.28,626.74,13804.0,621.28,626.8,621.28,626.74,13804.0
2024-03-01 10:30:00,626.66,628.74,625.03,627.74,8116.0,626.66,628.74,625.03,627.74,8116.0
2024-03-01 11:00:00,627.78,628.0,625.82,626.0,6860.0,627.78,628.0,625.82,626.0,6860.0
2024-03-01 11:30:00,626.01,628.09,625.26,627.49,11039.0,626.01,628.09,625.26,627.49,11039.0
2024-03-01 12:00:00,627.23,628.17,626.14,627.28,13424.0,627.23,628.17,626.14,627.28,13424.0
2024-03-01 12:30:00,627.76,629.8,626.91,629.18,12858.0,627.76,629.8,626.91,629.18,12858.0
2024-03-01 13:00:00,629.05,631.09,629.05,630.8,3209.0,629.05,631.09,629.05,630.8,3209.0
2024-03-01 13:30:00,630.57,631.54,629.34,630.48,3841.0,630.57,631.54,629.34,630.48,3841.0
2024-03-01 14:00:00,630.74,631.63,630.02,630.43,5448.0,630.74,631.63,630.02,630.43,5448.0
2024-03-01 14:30:00,630.39,633.33,630.39,632.53,6030.0,630.39,633.33,630.39,632.53,6030.0
2024-03-01 15:00:00,632.56,634.63,630.81,634.63,8242.0,632.56,634.63,630.81,634.63,8242.0
2024-03-01 15:30:00,634.13,635.25,632.79,633.8,27466.0,634.13,635.25,632.79,633.8,27466.0
2024-03-04 09:30:00,634.21,635.52,628.94,629.97,9176.0,634.21,635.52,628.94,629.97,9176.0
2024-03-04 10:00:00,628.94,630.19,624.7,625.01,13617.0,628.94,630.19,624.7,625.01,13617.0
2024-03-04 10:30:00,625.12,630.29,624.2,630.28,16047.0,625.12,630.29,624.2,630.28,16047.0
2024-03-04 11:00:00,630.18,632.57,629.75,632.01,5602.0,630.18,632.57,629.75,632.01,5602.0
2024-03-04 11:30:00,632.72,633.15,630.93,633.14,7928.0,632.72,633.15,630.93,633.14,7928.0
2024-03-04 12:00:00,632.5,633.96,630.52,632.95,11737.0,632.5,633.96,630.52,632.95,11737.0
2024-03-04 12:30:00,633.51,633.51,630.61,630.62,4580.0,633.51,633.51,630.61,630.62,4580.0
2024-03-04 13:00:00,630.47,631.25,628.77,629.13,4711.0,630.47,631.25,628.77,629.13,4711.0
2024-03-04 13:30:00,628.48,630.43,627.88,630.43,10197.0,628.48,630.43,627.88,630.43,10197.0
2024-03-04 14:00:00,629.73,630.22,628.85,629.65,5160.0,629.73,630.22,628.85,629.65,5160.0
2024-03-04 14:30:00,630.35,632.7,629.48,632.31,10422.0,630.35,632.7,629.48,632.31,10422.0
2024-03-04 15:00:00,632.43,632.43,629.28,632.04,13451.0,632.43,632.43,629.28,632.04,13451.0
2024-03-04 15:30:00,631.43,631.64,628.06,628.71,24461.0,631.43,631.64,628.06,628.71,24461.0
2024-03-05 09:30:00,620.14,624.62,611.06,611.8,16666.0,620.14,624.62,611.06,611.8,16666.0
2024-03-05 10:00:00,612.69,615.09,603.65,604.32,21048.0,612.69,615.09,603.65,604.32,21048.0
2024-03-05 10:30:00,604.69,604.7,597.75,597.75,26816.0,604.69,604.7,597.75,597.75,26816.0
2024-03-05 11:00:00,598.39,601.76,597.62,601.32,17343.0,598.39,601.76,597.62,601.32,17343.0
2024-03-05 11:30:00,601.04,601.04,598.25,599.82,12551.0,601.04,601.04,598.25,599.82,12551.0
2024-03-05 12:00:00,600.07,602.79,599.28,602.75,9014.0,600.07,602.79,599.28,602.75,9014.0
2024-03-05 12:30:00,602.84,604.2,601.83,603.5,7385.0,602.84,604.2,601.83,603.5,7385.0
2024-03-05 13:00:00,602.72,603.26,601.28,601.91,14628.0,602.72,603.26,601.28,601.91,14628.0
2024-03-05 13:30:00,601.86,602.28,598.28,598.69,11036.0,601.86,602.28,598.28,598.69,11036.0
2024-03-05 14:00:00,598.87,599.32,598.0,599.15,7338.0,598.87,599.32,598.0,599.15,7338.0
2024-03-05 14:30:00,598.85,599.55,596.42,596.7,9015.0,598.85,599.55,596.42,596.7,9015.0
2024-03-05 15:00:00,596.76,598.99,596.08,598.23,11797.0,596.76,598.99,596.08,598.23,11797.0
2024-03-05 15:30:00,598.02,606.11,597.51,606.08,40519.0,598.02,606.11,597.51,606.08,40519.0
2024-03-06 09:30:00,615.38,619.02,613.29,613.47,17424.0,615.38,619.02,613.29,613.47,17424.0
2024-03-06 10:00:00,612.8,616.28,609.55,614.46,17753.0,612.8,616.28,609.55,614.46,17753.0
2024-03-06 10:30:00,614.44,618.17,614.21,617.59,5561.0,614.44,618.17,614.21,617.59,5561.0
2024-03-06 11:00:00,617.91,617.91,614.92,615.97,5001.0,617.91,617.91,614.92,615.97,5001.0
2024-03-06 11:30:00,615.96,616.84,615.0,615.71,4890.0,615.96,616.84,615.0,615.71,4890.0
2024-03-06 12:00:00,616.01,617.43,615.27,615.91,6975.0,616.01,617.43,615.27,615.91,6975.0
2024-03-06 12:30:00,616.32,617.76,614.56,615.7,9357.0,616.32,617.76,614.56,615.7,9357.0
2024-03-06 13:00:00,615.75,617.93,615.34,616.95,11289.0,615.75,617.93,615.34,616.95,11289.0
2024-03-06 13:30:00,617.0,617.0,613.17,615.75,6577.0,617.0,617.0,613.17,615.75,6577.0
2024-03-06 14:00:00,615.86,616.93,614.19,616.39,4100.0,615.86,616.93,614.19,616.39,4100.0
2024-03-06 14:30:00,616.86,617.2,612.92,613.07,8514.0,616.86,617.2,612.92,613.07,8514.0
2024-03-06 15:00:00,612.45,614.19,610.73,611.3,3711.0,612.45,614.19,610.73,611.3,3711.0
2024-03-06 15:30:00,611.11,612.01,608.56,610.95,28635.0,611.11,612.01,608.56,610.95,28635.0
2024-03-07 09:30:00,612.01,612.01,601.94,606.0,12691.0,612.01,612.01,601.94,606.0,12691.0
2024-03-07 10:00:00,604.53,612.31,604.53,612.08,4790.0,604.53,612.31,604.53,612.08,4790.0
2024-03-07 10:30:00,611.43,616.03,610.56,614.52,4275.0,611.43,616.03,610.56,614.52,4275.0
2024-03-07 11:00:00,613.29,615.34,612.95,615.01,2727.0,613.29,615.34,612.95,615.01,2727.0
2024-03-07 11:30:00,613.83,614.75,613.3,614.08,2778.0,613.83,614.75,613.3,614.08,2778.0
2024-03-07 12:00:00,614.64,617.06,614.54,614.54,4611.0,614.64,617.06,614.54,614.54,4611.0
2024-03-07 12:30:00,614.63,616.14,614.52,614.57,3591.0,614.63,616.14,614.52,614.57,3591.0
2024-03-07 13:00:00,614.9,615.75,613.68,614.9,2304.0,614.9,615.75,613.68,614.9,2304.0
2024-03-07 13:30:00,615.75,616.29,614.18,614.19,3757.0,615.75,616.29,614.18,614.19,3757.0
2024-03-07 14:00:00,614.16,615.46,613.89,614.33,6564.0,614.16,615.46,613.89,614.33,6564.0
2024-03-07 14:30:00,615.38,616.29,614.93,616.29,2036.0,615.38,616.29,614.93,616.29,2036.0
2024-03-07 15:00:00,614.46,615.15,613.3,614.23,9243.0,614.46,615.15,613.3,614.23,9243.0
2024-03-07 15:30:00,613.64,614.73,612.83,612.83,16634.0,613.64,614.73,612.83,612.83,16634.0
2024-03-08 09:30:00,613.0,624.64,613.0,624.3,19788.0,613.0,624.64,613.0,624.3,19788.0
2024-03-08 10:00:00,623.99,624.85,622.41,624.22,6009.0,623.99,624.85,622.41,624.22,6009.0
2024-03-08 10:30:00,624.38,624.43,620.4,622.83,4561.0,624.38,624.43,620.4,622.83,4561.0
2024-03-08 11:00:00,621.0,621.86,613.79,613.8,8564.0,621.0,621.86,613.79,613.8,8564.0
2024-03-08 11:30:00,611.72,616.11,611.72,613.47,4774.0,611.72,616.11,611.72,613.47,4774.0
2024-03-08 12:00:00,612.64,614.5,612.33,614.07,5161.0,612.64,614.5,612.33,614.07,5161.0
2024-03-08 12:30:00,613.7,614.02,610.01,610.81,1400.0,613.7,614.02,610.01,610.81,1400.0
2024-03-08 13:00:00,610.0,610.41,608.61,609.14,9954.0,610.0,610.41,608.61,609.14,9954.0
2024-03-08 13:30:00,608.2,608.2,604.25,605.59,8061.0,608.2,608.2,604.25,605.59,8061.0
2024-03-08 14:00:00,605.89,608.77,605.59,607.16,1951.0,605.89,608.77,605.59,607.16,1951.0
2024-03-08 14:30:00,608.01,611.63,608.01,610.68,4926.0,608.01,611.63,608.01,610.68,4926.0
2024-03-08 15:00:00,610.36,610.46,606.44,606.44,8479.0,610.36,610.46,606.44,606.44,8479.0
2024-03-08 15:30:00,606.52,608.23,603.99,604.93,21140.0,606.52,608.23,603.99,604.93,21140.0
2024-03-11 09:30:00,605.5,614.3,603.42,604.17,27171.0,605.5,614.3,603.42,604.17,27171.0
2024-03-11 10:00:00,603.0,605.22,601.75,605.07,7730.0,603.0,605.22,601.75,605.07,7730.0
2024-03-11 10:30:00,604.69,609.72,604.69,609.52,7511.0,604.69,609.72,604.69,609.52,7511.0
2024-03-11 11:00:00,610.54,612.61,608.84,610.07,10367.0,610.54,612.61,608.84,610.07,10367.0
2024-03-11 11:30:00,609.68,611.32,608.29,611.32,6660.0,609.68,611.32,608.29,611.32,6660.0
2024-03-11 12:00:00,610.43,612.78,609.7,612.76,11299.0,610.43,612.78,609.7,612.76,11299.0
2024-03-11 12:30:00,613.5,615.0,612.64,614.58,5163.0,613.5,615.0,612.64,614.58,5163.0
2024-03-11 13:00:00,614.8,616.0,613.31,615.23,2671.0,614.8,616.0,613.31,615.23,2671.0
2024-03-11 13:30:00,615.87,615.87,613.2,615.24,6270.0,615.87,615.87,613.2,615.24,6270.0
2024-03-11 14:00:00,615.08,616.97,614.05,616.89,11452.0,615.08,616.97,614.05,616.89,11452.0
2024-03-11 14:30:00,616.28,618.38,615.95,617.06,4285.0,616.28,618.38,615.95,617.06,4285.0
2024-03-11 15:00:00,616.74,617.19,615.2,615.41,3606.0,616.74,617.19,615.2,615.41,3606.0
2024-03-11 15:30:00,615.25,615.57,612.18,612.51,12379.0,615.25,615.57,612.18,612.51,12379.0
2024-03-12 09:30:00,623.25,623.25,617.83,622.89,23210.0,623.25,623.25,617.83,622.89,23210.0
2024-03-12 10:00:00,625.0,625.44,622.11,622.11,10108.0,625.0,625.44,622.11,622.11,10108.0
2024-03-12 10:30:00,624.66,625.4,621.24,622.53,5920.0,624.66,625.4,621.24,622.53,5920.0
2024-03-12 11:00:00,622.69,623.79,621.72,623.14,3516.0,622.69,623.79,621.72,623.14,3516.0
2024-03-12 11:30:00,623.14,623.24,621.2,621.61,6861.0,623.14,623.24,621.2,621.61,6861.0
2024-03-12 12:00:00,621.75,622.89,621.18,621.38,5187.0,621.75,622.89,621.18,621.38,5187.0
2024-03-12 12:30:00,621.88,622.5,621.06,621.55,5050.0,621.88,622.5,621.06,621.55,5050.0
2024-03-12 13:00:00,622.48,624.58,620.27,622.88,20566.0,622.48,624.58,620.27,622.88,20566.0
2024-03-12 13:30:00,622.81,624.19,622.5,624.03,4680.0,622.81,624.19,622.5,624.03,4680.0
2024-03-12 14:00:00,624.06,624.95,622.76,624.42,7977.0,624.06,624.95,622.76,624.42,7977.0
2024-03-12 14:30:00,624.97,625.0,622.06,622.22,2456.0,624.97,625.0,622.06,622.22,2456.0
2024-03-12 15:00:00,622.18,623.12,620.91,622.71,26904.0,622.18,623.12,620.91,622.71,26904.0
2024-03-12 15:30:00,622.87,623.23,619.28,620.98,44193.0,622.87,623.23,619.28,620.98,44193.0
2024-03-13 09:30:00,621.0,622.8,618.07,621.01,4951.0,621.0,622.8,618.07,621.01,4951.0
2024-03-13 10:00:00,619.95,622.46,619.23,621.83,2728.0,619.95,622.46,619.23,621.83,2728.0
2024-03-13 10:30:00,621.78,622.27,619.33,619.88,4456.0,621.78,622.27,619.33,619.88,4456.0
2024-03-13 11:00:00,619.72,621.32,619.69,620.49,9612.0,619.72,621.32,619.69,620.49,9612.0
2024-03-13 11:30:00,620.29,620.48,618.74,620.05,5469.0,620.29,620.48,618.74,620.05,5469.0
2024-03-13 12:00:00,619.43,620.64,619.43,620.48,36300.0,619.43,620.64,619.43,620.48,36300.0
2024-03-13 12:30:00,620.46,623.4,619.63,623.06,9734.0,620.46,623.4,619.63,623.06,9734.0
2024-03-13 13:00:00,624.19,626.02,623.57,625.82,130347.0,624.19,626.02,623.57,625.82,130347.0
2024-03-13 13:30:00,626.21,628.47,625.58,627.85,8555.0,626.21,628.47,625.58,627.85,8555.0
2024-03-13 14:00:00,627.25,627.26,624.9,625.56,6591.0,627.25,627.26,624.9,625.56,6591.0
2024-03-13 14:30:00,624.79,626.03,624.79,625.28,5470.0,624.79,626.03,624.79,625.28,5470.0
2024-03-13 15:00:00,625.8,625.88,622.69,622.69,11435.0,625.8,625.88,622.69,622.69,11435.0
2024-03-13 15:30:00,623.68,625.51,623.13,625.23,35892.0,623.68,625.51,623.13,625.23,35892.0
2024-03-14 09:30:00,626.83,637.77,620.06,623.98,28867.0,626.83,637.77,620.06,623.98,28867.0
2024-03-14 10:00:00,623.31,627.99,620.07,621.4,13770.0,623.31,627.99,620.07,621.4,13770.0
2024-03-14 10:30:00,621.71,627.0,621.71,624.07,4792.0,621.71,627.0,621.71,624.07,4792.0
2024-03-14 11:00:00,625.64,627.28,623.74,624.67,6626.0,625.64,627.28,623.74,624.67,6626.0
2024-03-14 11:30:00,624.71,629.6,623.84,629.6,6452.0,624.71,629.6,623.84,629.6,6452.0
2024-03-14 12:00:00,629.45,630.16,628.05,630.16,10989.0,629.45,630.16,628.05,630.16,10989.0
2024-03-14 12:30:00,629.73,631.53,628.9,629.74,9126.0,629.73,631.53,628.9,629.74,9126.0
2024-03-14 13:00:00,629.78,630.71,628.22,629.63,13170.0,629.78,630.71,628.22,629.63,13170.0
2024-03-14 13:30:00,629.37,630.41,628.44,630.41,5682.0,629.37,630.41,628.44,630.41,5682.0
2024-03-14 14:00:00,631.26,631.89,629.67,630.98,6093.0,631.26,631.89,629.67,630.98,6093.0
2024-03-14 14:30:00,631.03,631.37,628.3,628.3,6296.0,631.03,631.37,628.3,628.3,6296.0
2024-03-14 15:00:00,628.12,628.13,625.88,627.25,12337.0,628.12,628.13,625.88,627.25,12337.0
2024-03-14 15:30:00,626.0,632.18,624.58,630.01,51478.0,626.0,632.18,624.58,630.01,51478.0
2024-03-15 09:30:00,618.73,620.06,610.5,617.38,19388.0,618.73,620.06,610.5,617.38,19388.0
2024-03-15 10:00:00,617.61,618.89,611.11,612.81,6706.0,617.61,618.89,611.11,612.81,6706.0
2024-03-15 10:30:00,612.96,619.21,611.65,615.75,4260.0,612.96,619.21,611.65,615.75,4260.0
2024-03-15 11:00:00,615.17,615.17,610.79,612.17,5995.0,615.17,615.17,610.79,612.17,5995.0
2024-03-15 11:30:00,611.47,612.06,606.04,606.04,6516.0,611.47,612.06,606.04,606.04,6516.0
2024-03-15 12:00:00,606.25,606.25,602.66,604.76,6514.0,606.25,606.25,602.66,604.76,6514.0
2024-03-15 12:30:00,606.07,607.1,604.67,605.23,3079.0,606.07,607.1,604.67,605.23,3079.0
2024-03-15 13:00:00,604.8,605.73,603.41,605.19,12026.0,604.8,605.73,603.41,605.19,12026.0
2024-03-15 13:30:00,605.48,607.28,605.48,606.08,3844.0,605.48,607.28,605.48,606.08,3844.0
2024-03-15 14:00:00,605.16,605.78,603.19,603.42,3751.0,605.16,605.78,603.19,603.42,3751.0
2024-03-15 14:30:00,603.97,605.7,603.84,605.42,6323.0,603.97,605.7,603.84,605.42,6323.0
2024-03-15 15:00:00,605.4,607.73,603.67,606.03,6699.0,605.4,607.73,603.67,606.03,6699.0
2024-03-15 15:30:00,606.24,606.24,600.41,600.72,32149.0,606.24,606.24,600.41,600.72,32149.0
2024-03-18 09:30:00,605.03,607.99,600.03,600.67,11408.0,605.03,607.99,600.03,600.67,11408.0
2024-03-18 10:00:00,600.98,602.96,598.13,602.73,13501.0,600.98,602.96,598.13,602.73,13501.0
2024-03-18 10:30:00,601.4,603.31,598.72,602.37,9365.0,601.4,603.31,598.72,602.37,9365.0
2024-03-18 11:00:00,603.0,606.0,601.91,605.95,4877.0,603.0,606.0,601.91,605.95,4877.0
2024-03-18 11:30:00,606.12,606.12,603.51,604.57,2325.0,606.12,606.12,603.51,604.57,2325.0
2024-03-18 12:00:00,604.4,605.63,604.11,604.75,900.0,604.4,605.63,604.11,604.75,900.0
2024-03-18 12:30:00,604.03,605.76,604.03,604.58,1770.0,604.03,605.76,604.03,604.58,1770.0
2024-03-18 13:00:00,603.47,606.09,603.47,605.68,3233.0,603.47,606.09,603.47,605.68,3233.0
2024-03-18 13:30:00,605.16,605.79,605.12,605.44,800.0,605.16,605.79,605.12,605.44,800.0
2024-03-18 14:00:00,605.69,606.48,605.23,606.44,3405.0,605.69,606.48,605.23,606.44,3405.0
2024-03-18 14:30:00,606.07,607.6,606.02,607.5,7051.0,606.07,607.6,606.02,607.5,7051.0
2024-03-18 15:00:00,607.72,608.16,607.43,607.63,2469.0,607.72,608.16,607.43,607.63,2469.0
2024-03-18 15:30:00,607.16,607.37,599.33,600.06,19588.0,607.16,607.37,599.33,600.06,19588.0
2024-03-19 09:30:00,597.68,600.9,589.16,594.04,22249.0,597.68,600.9,589.16,594.04,22249.0
2024-03-19 10:00:00,594.04,598.23,594.04,598.23,4066.0,594.04,598.23,594.04,598.23,4066.0
2024-03-19 10:30:00,597.52,599.59,597.43,598.86,3104.0,597.52,599.59,597.43,598.86,3104.0
2024-03-19 11:00:00,598.88,600.26,597.67,597.92,4843.0,598.88,600.26,597.67,597.92,4843.0
2024-03-19 11:30:00,597.37,602.1,597.37,601.76,11719.0,597.37,602.1,597.37,601.76,11719.0
2024-03-19 12:00:00,601.71,603.0,601.37,602.8,4842.0,601.71,603.0,601.37,602.8,4842.0
2024-03-19 12:30:00,603.11,607.26,602.93,606.38,31188.0,603.11,607.26,602.93,606.38,31188.0
2024-03-19 13:00:00,606.97,608.59,606.5,608.03,6001.0,606.97,608.59,606.5,608.03,6001.0
2024-03-19 13:30:00,608.79,610.15,606.53,607.47,5467.0,608.79,610.15,606.53,607.47,5467.0
2024-03-19 14:00:00,607.64,608.27,607.43,608.03,2596.0,607.64,608.27,607.43,608.03,2596.0
2024-03-19 14:30:00,608.13,608.88,606.58,607.35,5046.0,608.13,608.88,606.58,607.35,5046.0
2024-03-19 15:00:00,607.77,610.48,607.77,610.13,6279.0,607.77,610.48,607.77,610.13,6279.0
2024-03-19 15:30:00,610.7,615.0,610.7,612.68,26028.0,610.7,615.0,610.7,612.68,26028.0
2024-03-20 09:30:00,614.52,615.34,610.2,614.84,4141.0,614.52,615.34,610.2,614.84,4141.0
2024-03-20 10:00:00,613.9,618.88,613.82,618.38,4250.0,613.9,618.88,613.82,618.38,4250.0
2024-03-20 10:30:00,618.95,619.68,617.03,617.43,6476.0,618.95,619.68,617.03,617.43,6476.0
2024-03-20 11:00:00,617.19,619.55,617.18,619.46,2601.0,617.19,619.55,617.18,619.46,2601.0
2024-03-20 11:30:00,619.01,619.01,617.01,617.93,24458.0,619.01,619.01,617.01,617.93,24458.0
2024-03-20 12:00:00,617.48,618.13,616.6,618.0,9119.0,617.48,618.13,616.6,618.0,9119.0
2024-03-20 12:30:00,617.86,619.25,617.1,618.37,4771.0,617.86,619.25,617.1,618.37,4771.0
2024-03-20 13:00:00,618.07,618.31,617.4,617.41,1265.0,618.07,618.31,617.4,617.41,1265.0
2024-03-20 13:30:00,617.59,618.46,615.74,616.62,3047.0,617.59,618.46,615.74,616.62,3047.0
2024-03-20 14:00:00,617.0,624.59,617.0,620.61,4891.0,617.0,624.59,617.0,620.61,4891.0
2024-03-20 14:30:00,621.38,623.84,617.72,621.3,7022.0,621.38,623.84,617.72,621.3,7022.0
2024-03-20 15:00:00,621.3,625.59,620.99,625.43,7007.0,621.3,625.59,620.99,625.43,7007.0
2024-03-20 15:30:00,626.01,628.23,624.03,625.61,36959.0,626.01,628.23,624.03,625.61,36959.0
2024-03-21 09:30:00,625.22,627.36,622.01,625.61,26967.0,625.22,627.36,622.01,625.61,26967.0
2024-03-21 10:00:00,625.65,629.29,623.9,628.22,24447.0,625.65,629.29,623.9,628.22,24447.0
2024-03-21 10:30:00,627.22,627.75,624.24,626.3,8919.0,627.22,627.75,624.24,626.3,8919.0
2024-03-21 11:00:00,626.42,627.24,625.15,625.8,4157.0,626.42,627.24,625.15,625.8,4157.0
2024-03-21 11:30:00,625.37,628.05,623.02,628.05,10518.0,625.37,628.05,623.02,628.05,10518.0
2024-03-21 12:00:00,627.77,628.54,626.05,628.38,7683.0,627.77,628.54,626.05,628.38,7683.0
2024-03-21 12:30:00,628.7,631.57,627.81,630.67,7445.0,628.7,631.57,627.81,630.67,7445.0
2024-03-21 13:00:00,630.98,630.99,629.39,630.82,4900.0,630.98,630.99,629.39,630.82,4900.0
2024-03-21 13:30:00,630.38,631.1,626.87,626.93,7965.0,630.38,631.1,626.87,626.93,7965.0
2024-03-21 14:00:00,627.69,629.01,626.77,628.86,8320.0,627.69,629.01,626.77,628.86,8320.0
2024-03-21 14:30:00,628.93,629.17,625.75,625.79,7388.0,628.93,629.17,625.75,625.79,7388.0
2024-03-21 15:00:00,625.5,625.61,622.24,622.93,9771.0,625.5,625.61,622.24,622.93,9771.0
2024-03-21 15:30:00,622.7,623.22,619.45,620.41,51368.0,622.7,623.22,619.45,620.41,51368.0
2024-03-22 09:30:00,618.49,618.49,613.48,614.69,9675.0,618.49,618.49,613.48,614.69,9675.0
2024-03-22 10:00:00,612.86,613.51,605.45,606.21,15613.0,612.86,613.51,605.45,606.21,15613.0
2024-03-22 10:30:00,606.16,607.03,603.99,606.25,10435.0,606.16,607.03,603.99,606.25,10435.0
2024-03-22 11:00:00,605.93,611.38,605.3,611.38,12236.0,605.93,611.38,605.3,611.38,12236.0
2024-03-22 11:30:00,611.71,615.15,611.64,614.69,8373.0,611.71,615.15,611.64,614.69,8373.0
2024-03-22 12:00:00,614.17,615.0,611.51,615.0,6864.0,614.17,615.0,611.51,615.0,6864.0
2024-03-22 12:30:00,615.45,617.27,614.02,616.71,6015.0,615.45,617.27,614.02,616.71,6015.0
2024-03-22 13:00:00,616.48,618.38,616.04,616.72,9293.0,616.48,618.38,616.04,616.72,9293.0
2024-03-22 13:30:00,616.93,619.7,616.69,619.7,6973.0,616.93,619.7,616.69,619.7,6973.0
2024-03-22 14:00:00,619.7,621.86,619.36,621.36,11428.0,619.7,621.86,619.36,621.36,11428.0
2024-03-22 14:30:00,621.25,621.66,620.15,620.42,5930.0,621.25,621.66,620.15,620.42,5930.0
2024-03-22 15:00:00,620.76,621.05,618.13,621.04,14011.0,620.76,621.05,618.13,621.04,14011.0
2024-03-22 15:30:00,621.02,623.66,620.3,622.25,37585.0,621.02,623.66,620.3,622.25,37585.0
2024-03-25 09:30:00,614.46,620.04,614.3,618.47,13282.0,614.46,620.04,614.3,618.47,13282.0
2024-03-25 10:00:00,618.36,624.6,618.35,623.26,3756.0,618.36,624.6,618.35,623.26,3756.0
2024-03-25 10:30:00,623.36,624.01,620.66,620.66,4408.0,623.36,624.01,620.66,620.66,4408.0
2024-03-25 11:00:00,621.28,623.87,621.17,623.36,7941.0,621.28,623.87,621.17,623.36,7941.0
2024-03-25 11:30:00,623.18,626.91,622.88,626.72,6697.0,623.18,626.91,622.88,626.72,6697.0
2024-03-25 12:00:00,626.64,629.07,626.64,628.35,15794.0,626.64,629.07,626.64,628.35,15794.0
2024-03-25 12:30:00,628.48,628.5,626.86,627.8,6097.0,628.48,628.5,626.86,627.8,6097.0
2024-03-25 13:00:00,627.84,631.36,627.56,629.77,9065.0,627.84,631.36,627.56,629.77,9065.0
2024-03-25 13:30:00,629.78,630.17,628.48,629.64,7285.0,629.78,630.17,628.48,629.64,7285.0
2024-03-25 14:00:00,629.84,630.27,629.13,629.99,5895.0,629.84,630.27,629.13,629.99,5895.0
2024-03-25 14:30:00,629.79,631.69,629.79,630.61,5095.0,629.79,631.69,629.79,630.61,5095.0
2024-03-25 15:00:00,630.36,630.82,629.25,629.88,7798.0,630.36,630.82,629.25,629.88,7798.0
2024-03-25 15:30:00,629.93,633.08,629.04,629.82,34958.0,629.93,633.08,629.04,629.82,34958.0
2024-03-26 09:30:00,632.06,632.06,627.08,630.79,5963.0,632.06,632.06,627.08,630.79,5963.0
2024-03-26 10:00:00,630.18,631.25,628.8,629.17,5116.0,630.18,631.25,628.8,629.17,5116.0
2024-03-26 10:30:00,628.38,629.09,626.07,626.32,7121.0,628.38,629.09,626.07,626.32,7121.0
2024-03-26 11:00:00,626.79,628.52,626.78,627.85,3510.0,626.79,628.52,626.78,627.85,3510.0
2024-03-26 11:30:00,628.0,628.53,627.68,628.34,5453.0,628.0,628.53,627.68,628.34,5453.0
2024-03-26 12:00:00,628.34,630.02,628.34,629.39,5342.0,628.34,630.02,628.34,629.39,5342.0
2024-03-26 12:30:00,629.32,629.32,627.69,627.88,3949.0,629.32,629.32,627.69,627.88,3949.0
2024-03-26 13:00:00,627.89,629.39,627.89,628.91,7004.0,627.89,629.39,627.89,628.91,7004.0
2024-03-26 13:30:00,628.99,629.0,627.53,627.98,2477.0,628.99,629.0,627.53,627.98,2477.0
2024-03-26 14:00:00,628.42,634.62,628.42,634.02,8478.0,628.42,634.62,628.42,634.02,8478.0
2024-03-26 14:30:00,634.08,635.22,632.87,633.6,10068.0,634.08,635.22,632.87,633.6,10068.0
2024-03-26 15:00:00,633.44,634.0,629.37,629.68,21395.0,633.44,634.0,629.37,629.68,21395.0
2024-03-26 15:30:00,629.89,634.26,629.52,631.53,61247.0,629.89,634.26,629.52,631.53,61247.0
2024-03-27 09:30:00,636.09,637.91,627.08,628.49,8421.0,636.09,637.91,627.08,628.49,8421.0
2024-03-27 10:00:00,628.49,629.41,617.52,618.13,16227.0,628.49,629.41,617.52,618.13,16227.0
2024-03-27 10:30:00,619.16,620.36,611.81,612.32,11738.0,619.16,620.36,611.81,612.32,11738.0
2024-03-27 11:00:00,612.55,614.49,612.31,613.23,5496.0,612.55,614.49,612.31,613.23,5496.0
2024-03-27 11:30:00,614.05,614.34,612.54,612.54,2102.0,614.05,614.34,612.54,612.54,2102.0
2024-03-27 12:00:00,612.61,616.39,612.61,615.97,3370.0,612.61,616.39,612.61,615.97,3370.0
2024-03-27 12:30:00,615.87,616.5,615.07,615.85,6633.0,615.87,616.5,615.07,615.85,6633.0
2024-03-27 13:00:00,615.28,615.7,609.56,610.01,5129.0,615.28,615.7,609.56,610.01,5129.0
2024-03-27 13:30:00,610.17,614.15,610.17,613.94,6207.0,610.17,614.15,610.17,613.94,6207.0
2024-03-27 14:00:00,613.97,621.16,613.97,621.08,13776.0,613.97,621.16,613.97,621.08,13776.0
2024-03-27 14:30:00,621.15,623.59,618.63,620.94,12704.0,621.15,623.59,618.63,620.94,12704.0
2024-03-27 15:00:00,620.76,620.76,617.71,620.13,8899.0,620.76,620.76,617.71,620.13,8899.0
2024-03-27 15:30:00,620.13,624.49,619.91,623.03,32120.0,620.13,624.49,619.91,623.03,32120.0
2024-03-28 09:30:00,623.27,628.02,619.14,626.17,7900.0,623.27,628.02,619.14,626.17,7900.0
2024-03-28 10:00:00,627.16,628.98,623.09,624.67,12085.0,627.16,628.98,623.09,624.67,12085.0
2024-03-28 10:30:00,624.95,625.84,624.06,625.84,5849.0,624.95,625.84,624.06,625.84,5849.0
2024-03-28 11:00:00,625.78,625.78,622.12,622.31,4628.0,625.78,625.78,622.12,622.31,4628.0
2024-03-28 11:30:00,623.42,623.62,620.76,620.76,2002.0,623.42,623.62,620.76,620.76,2002.0
2024-03-28 12:00:00,620.69,625.46,620.25,624.46,20903.0,620.69,625.46,620.25,624.46,20903.0
2024-03-28 12:30:00,625.11,626.01,622.0,622.25,16787.0,625.11,626.01,622.0,622.25,16787.0
2024-03-28 13:00:00,621.38,623.36,620.83,623.36,7763.0,621.38,623.36,620.83,623.36,7763.0
2024-03-28 13:30:00,622.82,623.96,622.28,622.29,1608.0,622.82,623.96,622.28,622.29,1608.0
2024-03-28 14:00:00,621.75,621.9,620.14,620.25,11274.0,621.75,621.9,620.14,620.25,11274.0
2024-03-28 14:30:00,620.65,622.61,619.48,622.13,7563.0,620.65,622.61,619.48,622.13,7563.0
2024-03-28 15:00:00,622.16,624.66,622.16,624.13,30146.0,622.16,624.66,622.16,624.13,30146.0
2024-03-28 15:30:00,624.02,628.08,622.56,626.36,46175.0,624.02,628.08,622.56,626.36,46175.0
2024-04-01 09:30:00,624.07,628.66,622.06,627.68,32496.0,624.07,628.66,622.06,627.68,32496.0
2024-04-01 10:00:00,627.27,628.95,625.15,627.25,15990.0,627.27,628.95,625.15,627.25,15990.0
2024-04-01 10:30:00,627.26,628.3,624.5,626.7,20225.0,627.26,628.3,624.5,626.7,20225.0
2024-04-01 11:00:00,626.52,629.79,625.12,628.8,17906.0,626.52,629.79,625.12,628.8,17906.0
2024-04-01 11:30:00,628.2,632.34,627.17,631.91,18717.0,628.2,632.34,627.17,631.91,18717.0
2024-04-01 12:00:00,631.26,634.75,631.16,634.75,3741.0,631.26,634.75,631.16,634.75,3741.0
2024-04-01 12:30:00,634.73,641.26,634.22,640.03,22618.0,634.73,641.26,634.22,640.03,22618.0
2024-04-01 13:00:00,639.77,641.73,638.77,641.23,12646.0,639.77,641.73,638.77,641.23,12646.0
2024-04-01 13:30:00,641.25,649.2,640.52,648.32,30613.0,641.25,649.2,640.52,648.32,30613.0
2024-04-01 14:00:00,648.38,649.2,646.45,648.22,22067.0,648.38,649.2,646.45,648.22,22067.0
2024-04-01 14:30:00,648.5,649.11,638.26,639.95,8851.0,648.5,649.11,638.26,639.95,8851.0
2024-04-01 15:00:00,639.95,640.87,635.64,635.74,13067.0,639.95,640.87,635.64,635.74,13067.0
2024-04-01 15:30:00,635.98,638.93,632.8,636.5,88216.0,635.98,638.93,632.8,636.5,88216.0
2024-04-02 09:30:00,627.12,628.18,615.54,618.56,23323.0,627.12,628.18,615.54,618.56,23323.0
2024-04-02 10:00:00,619.28,622.18,618.68,619.72,13866.0,619.28,622.18,618.68,619.72,13866.0
2024-04-02 10:30:00,619.36,619.58,610.0,610.56,15649.0,619.36,619.58,610.0,610.56,15649.0
2024-04-02 11:00:00,610.12,615.96,609.99,614.38,12553.0,610.12,615.96,609.99,614.38,12553.0
2024-04-02 11:30:00,614.37,614.92,610.66,611.75,11918.0,614.37,614.92,610.66,611.75,11918.0
2024-04-02 12:00:00,611.75,615.49,611.75,614.25,12990.0,611.75,615.49,611.75,614.25,12990.0
2024-04-02 12:30:00,614.3,619.0,614.3,618.78,8001.0,614.3,619.0,614.3,618.78,8001.0
2024-04-02 13:00:00,618.79,618.79,614.65,614.73,9291.0,618.79,618.79,614.65,614.73,9291.0
2024-04-02 13:30:00,614.67,614.86,612.63,613.32,4429.0,614.67,614.86,612.63,613.32,4429.0
2024-04-02 14:00:00,612.99,614.53,612.89,613.43,5282.0,612.99,614.53,612.89,613.43,5282.0
2024-04-02 14:30:00,613.83,616.86,612.55,616.25,10796.0,613.83,616.86,612.55,616.25,10796.0
2024-04-02 15:00:00,616.37,617.67,614.47,616.81,21345.0,616.37,617.67,614.47,616.81,21345.0
2024-04-02 15:30:00,616.98,617.95,608.21,608.71,77222.0,616.98,617.95,608.21,608.71,77222.0
2024-04-03 09:30:00,605.43,617.0,605.43,616.72,12384.0,605.43,617.0,605.43,616.72,12384.0
2024-04-03 10:00:00,618.05,631.96,618.04,629.21,35999.0,618.05,631.96,618.04,629.21,35999.0
2024-04-03 10:30:00,629.21,635.59,629.21,633.68,33603.0,629.21,635.59,629.21,633.68,33603.0
2024-04-03 11:00:00,633.68,634.85,629.37,634.0,45312.0,633.68,634.85,629.37,634.0,45312.0
2024-04-03 11:30:00,634.47,637.44,633.45,635.3,22162.0,634.47,637.44,633.45,635.3,22162.0
2024-04-03 12:00:00,635.0,635.0,627.4,627.6,8068.0,635.0,635.0,627.4,627.6,8068.0
2024-04-03 12:30:00,626.74,627.94,621.88,623.8,11600.0,626.74,627.94,621.88,623.8,11600.0
2024-04-03 13:00:00,623.92,625.5,622.79,624.42,9401.0,623.92,625.5,622.79,624.42,9401.0
2024-04-03 13:30:00,624.75,633.92,624.28,632.98,15832.0,624.75,633.92,624.28,632.98,15832.0
2024-04-03 14:00:00,633.58,634.8,630.89,631.29,12251.0,633.58,634.8,630.89,631.29,12251.0
2024-04-03 14:30:00,631.88,633.54,630.59,630.95,11946.0,631.88,633.54,630.59,630.95,11946.0
2024-04-03 15:00:00,631.12,631.79,627.07,628.07,21128.0,631.12,631.79,627.07,628.07,21128.0
2024-04-03 15:30:00,627.59,629.95,626.64,626.81,60493.0,627.59,629.95,626.64,626.81,60493.0
2024-04-04 09:30:00,630.0,693.85,628.86,668.24,619671.0,630.0,693.85,628.86,668.24,619671.0
2024-04-04 10:00:00,670.07,676.99,660.66,670.73,348808.0,670.07,676.99,660.66,670.73,348808.0
2024-04-04 10:30:00,671.35,679.0,669.5,679.0,80058.0,671.35,679.0,669.5,679.0,80058.0
2024-04-04 11:00:00,678.67,688.94,677.03,686.03,160583.0,678.67,688.94,677.03,686.03,160583.0
2024-04-04 11:30:00,685.92,687.33,682.57,684.49,75688.0,685.92,687.33,682.57,684.49,75688.0
2024-04-04 12:00:00,684.52,686.77,682.94,685.33,68775.0,684.52,686.77,682.94,685.33,68775.0
2024-04-04 12:30:00,685.0,685.0,677.44,677.61,48328.0,685.0,685.0,677.44,677.61,48328.0
2024-04-04 13:00:00,677.81,678.08,672.57,675.19,42111.0,677.81,678.08,672.57,675.19,42111.0
2024-04-04 13:30:00,675.37,676.99,671.25,672.6,40292.0,675.37,676.99,671.25,672.6,40292.0
2024-04-04 14:00:00,671.97,673.23,663.2,663.2,46326.0,671.97,673.23,663.2,663.2,46326.0
2024-04-04 14:30:00,663.86,666.01,660.13,664.22,96067.0,663.86,666.01,660.13,664.22,96067.0
2024-04-04 15:00:00,663.32,665.0,659.12,661.93,51497.0,663.32,665.0,659.12,661.93,51497.0
2024-04-04 15:30:00,661.9,663.85,656.0,657.82,137879.0,661.9,663.85,656.0,657.82,137879.0
2024-04-05 09:30:00,670.03,688.87,670.03,677.15,75642.0,670.03,688.87,670.03,677.15,75642.0
2024-04-05 10:00:00,676.29,680.04,672.14,673.88,38876.0,676.29,680.04,672.14,673.88,38876.0
2024-04-05 10:30:00,674.17,681.29,673.77,681.0,21690.0,674.17,681.29,673.77,681.0,21690.0
2024-04-05 11:00:00,680.46,683.53,677.82,683.53,33157.0,680.46,683.53,677.82,683.53,33157.0
2024-04-05 11:30:00,683.09,686.22,681.89,685.61,35795.0,683.09,686.22,681.89,685.61,35795.0
2024-04-05 12:00:00,686.34,687.23,682.01,683.17,15980.0,686.34,687.23,682.01,683.17,15980.0
2024-04-05 12:30:00,683.34,684.42,679.3,684.42,35840.0,683.34,684.42,679.3,684.42,35840.0
2024-04-05 13:00:00,683.77,684.22,679.36,682.15,15297.0,683.77,684.22,679.36,682.15,15297.0
2024-04-05 13:30:00,683.16,683.35,677.45,679.06,16860.0,683.16,683.35,677.45,679.06,16860.0
2024-04-05 14:00:00,677.04,678.96,675.6,676.13,8029.0,677.04,678.96,675.6,676.13,8029.0
2024-04-05 14:30:00,676.51,680.0,676.51,678.41,12250.0,676.51,680.0,676.51,678.41,12250.0
2024-04-05 15:00:00,678.86,680.3,676.96,677.29,14660.0,678.86,680.3,676.96,677.29,14660.0
2024-04-05 15:30:00,677.51,678.78,669.89,669.89,138625.0,677.51,678.78,669.89,669.89,138625.0
2024-04-08 09:30:00,670.0,674.5,657.75,660.22,43406.0,670.0,674.5,657.75,660.22,43406.0
2024-04-08 10:00:00,661.46,668.97,658.84,666.83,15072.0,661.46,668.97,658.84,666.83,15072.0
2024-04-08 10:30:00,667.57,667.95,663.3,665.95,26274.0,667.57,667.95,663.3,665.95,26274.0
2024-04-08 11:00:00,667.66,670.3,666.4,667.61,3847.0,667.66,670.3,666.4,667.61,3847.0
2024-04-08 11:30:00,665.43,665.57,662.9,664.18,4056.0,665.43,665.57,662.9,664.18,4056.0
2024-04-08 12:00:00,665.29,666.1,662.41,663.78,3073.0,665.29,666.1,662.41,663.78,3073.0
2024-04-08 12:30:00,664.07,665.0,663.16,665.0,4283.0,664.07,665.0,663.16,665.0,4283.0
2024-04-08 13:00:00,665.78,665.78,663.46,664.25,8336.0,665.78,665.78,663.46,664.25,8336.0
2024-04-08 13:30:00,664.6,666.2,663.39,665.25,11646.0,664.6,666.2,663.39,665.25,11646.0
2024-04-08 14:00:00,667.29,667.29,665.56,665.66,3058.0,667.29,667.29,665.56,665.66,3058.0
2024-04-08 14:30:00,665.49,667.09,664.12,667.09,9904.0,665.49,667.09,664.12,667.09,9904.0
2024-04-08 15:00:00,666.84,670.11,666.3,670.11,8303.0,666.84,670.11,666.3,670.11,8303.0
2024-04-08 15:30:00,669.91,672.12,667.94,670.0,35551.0,669.91,672.12,667.94,670.0,35551.0
2024-04-09 09:30:00,669.64,678.61,669.12,669.72,15400.0,669.64,678.61,669.12,669.72,15400.0
2024-04-09 10:00:00,668.12,669.6,663.0,665.22,19558.0,668.12,669.6,663.0,665.22,19558.0
2024-04-09 10:30:00,663.42,668.05,661.84,668.05,16063.0,663.42,668.05,661.84,668.05,16063.0
2024-04-09 11:00:00,667.52,667.52,661.1,661.11,12649.0,667.52,667.52,661.1,661.11,12649.0
2024-04-09 11:30:00,661.24,666.52,661.24,665.0,9886.0,661.24,666.52,661.24,665.0,9886.0
2024-04-09 12:00:00,664.99,668.25,664.25,667.92,17257.0,664.99,668.25,664.25,667.92,17257.0
2024-04-09 12:30:00,666.86,667.34,664.16,664.88,6253.0,666.86,667.34,664.16,664.88,6253.0
2024-04-09 13:00:00,665.33,666.7,662.65,662.65,4921.0,665.33,666.7,662.65,662.65,4921.0
2024-04-09 13:30:00,662.02,664.19,661.08,662.41,7991.0,662.02,664.19,661.08,662.41,7991.0
2024-04-09 14:00:00,661.61,661.69,659.46,660.91,5719.0,661.61,661.69,659.46,660.91,5719.0
2024-04-09 14:30:00,661.39,662.34,660.92,661.01,3753.0,661.39,662.34,660.92,661.01,3753.0
2024-04-09 15:00:00,660.82,661.45,658.0,661.42,14549.0,660.82,661.45,658.0,661.42,14549.0
2024-04-09 15:30:00,661.38,661.82,656.61,658.69,58217.0,661.38,661.82,656.61,658.69,58217.0
2024-04-10 09:30:00,639.8,659.82,636.05,659.66,23769.0,639.8,659.82,636.05,659.66,23769.0
2024-04-10 10:00:00,659.82,662.38,657.29,660.89,9038.0,659.82,662.38,657.29,660.89,9038.0
2024-04-10 10:30:00,660.41,662.22,658.03,659.65,14883.0,660.41,662.22,658.03,659.65,14883.0
2024-04-10 11:00:00,659.65,662.78,659.46,662.64,9240.0,659.65,662.78,659.46,662.64,9240.0
2024-04-10 11:30:00,662.0,662.25,659.61,661.25,8189.0,662.0,662.25,659.61,661.25,8189.0
2024-04-10 12:00:00,661.61,661.61,659.14,660.12,3658.0,661.61,661.61,659.14,660.12,3658.0
2024-04-10 12:30:00,660.56,662.37,659.74,660.91,6224.0,660.56,662.37,659.74,660.91,6224.0
2024-04-10 13:00:00,660.35,660.35,657.06,658.45,11118.0,660.35,660.35,657.06,658.45,11118.0
2024-04-10 13:30:00,657.95,659.04,653.96,657.42,9174.0,657.95,659.04,653.96,657.42,9174.0
2024-04-10 14:00:00,657.36,661.03,656.96,658.68,4904.0,657.36,661.03,656.96,658.68,4904.0
2024-04-10 14:30:00,658.49,661.05,657.27,659.71,4385.0,658.49,661.05,657.27,659.71,4385.0
2024-04-10 15:00:00,659.57,661.81,658.3,660.44,12948.0,659.57,661.81,658.3,660.44,12948.0
2024-04-10 15:30:00,660.12,660.64,656.98,657.76,51084.0,660.12,660.64,656.98,657.76,51084.0
2024-04-11 09:30:00,660.01,666.6,660.01,663.02,18431.0,660.01,666.6,660.01,663.02,18431.0
2024-04-11 10:00:00,663.69,664.88,662.54,663.37,11078.0,663.69,664.88,662.54,663.37,11078.0
2024-04-11 10:30:00,663.5,666.69,662.8,666.38,5155.0,663.5,666.69,662.8,666.38,5155.0
2024-04-11 11:00:00,666.04,669.73,664.6,669.47,6981.0,666.04,669.73,664.6,669.47,6981.0
2024-04-11 11:30:00,669.59,670.06,667.95,669.13,3293.0,669.59,670.06,667.95,669.13,3293.0
2024-04-11 12:00:00,668.19,668.56,666.14,666.59,8175.0,668.19,668.56,666.14,666.59,8175.0
2024-04-11 12:30:00,666.97,668.51,665.73,668.51,6250.0,666.97,668.51,665.73,668.51,6250.0
2024-04-11 13:00:00,668.58,672.97,667.46,672.97,6356.0,668.58,672.97,667.46,672.97,6356.0
2024-04-11 13:30:00,672.57,674.9,671.33,674.89,10215.0,672.57,674.9,671.33,674.89,10215.0
2024-04-11 14:00:00,674.59,677.32,674.5,677.19,15928.0,674.59,677.32,674.5,677.19,15928.0
2024-04-11 14:30:00,676.87,677.4,672.01,673.76,26605.0,676.87,677.4,672.01,673.76,26605.0
2024-04-11 15:00:00,671.9,676.25,671.9,676.25,8437.0,671.9,676.25,671.9,676.25,8437.0
2024-04-11 15:30:00,676.02,682.66,675.81,681.38,50826.0,676.02,682.66,675.81,681.38,50826.0
2024-04-12 09:30:00,677.74,679.3,670.65,674.44,9724.0,677.74,679.3,670.65,674.44,9724.0
2024-04-12 10:00:00,672.46,673.01,669.97,672.4,7624.0,672.46,673.01,669.97,672.4,7624.0
2024-04-12 10:30:00,673.16,673.17,667.95,668.45,4254.0,673.16,673.17,667.95,668.45,4254.0
2024-04-12 11:00:00,668.73,669.3,665.6,667.7,7520.0,668.73,669.3,665.6,667.7,7520.0
2024-04-12 11:30:00,667.74,669.34,666.37,667.23,4649.0,667.74,669.34,666.37,667.23,4649.0
2024-04-12 12:00:00,666.1,666.24,660.13,662.84,14328.0,666.1,666.24,660.13,662.84,14328.0
2024-04-12 12:30:00,663.0,663.42,658.57,661.07,9387.0,663.0,663.42,658.57,661.07,9387.0
2024-04-12 13:00:00,660.73,662.84,659.55,659.55,3342.0,660.73,662.84,659.55,659.55,3342.0
2024-04-12 13:30:00,659.58,661.69,658.77,658.8,4876.0,659.58,661.69,658.77,658.8,4876.0
2024-04-12 14:00:00,657.24,658.41,656.1,657.1,4441.0,657.24,658.41,656.1,657.1,4441.0
2024-04-12 14:30:00,656.88,657.8,654.33,654.9,5428.0,656.88,657.8,654.33,654.9,5428.0
2024-04-12 15:00:00,654.59,655.81,653.91,654.56,5941.0,654.59,655.81,653.91,654.56,5941.0
2024-04-12 15:30:00,654.88,664.46,654.87,663.01,40775.0,654.88,664.46,654.87,663.01,40775.0
2024-04-15 09:30:00,663.16,664.7,660.28,660.52,12047.0,663.16,664.7,660.28,660.52,12047.0
2024-04-15 10:00:00,661.84,661.84,651.1,652.13,7763.0,661.84,661.84,651.1,652.13,7763.0
2024-04-15 10:30:00,652.68,653.59,647.59,647.59,8035.0,652.68,653.59,647.59,647.59,8035.0
2024-04-15 11:00:00,647.37,651.35,647.37,650.46,11488.0,647.37,651.35,647.37,650.46,11488.0
2024-04-15 11:30:00,649.5,652.03,649.5,651.63,7883.0,649.5,652.03,649.5,651.63,7883.0
2024-04-15 12:00:00,653.27,653.28,650.08,650.08,2328.0,653.27,653.28,650.08,650.08,2328.0
2024-04-15 12:30:00,650.08,650.08,647.0,647.33,8012.0,650.08,650.08,647.0,647.33,8012.0
2024-04-15 13:00:00,646.69,647.87,643.09,643.09,6056.0,646.69,647.87,643.09,643.09,6056.0
2024-04-15 13:30:00,641.58,642.87,637.88,641.24,11719.0,641.58,642.87,637.88,641.24,11719.0
2024-04-15 14:00:00,641.13,641.76,640.3,641.58,3020.0,641.13,641.76,640.3,641.58,3020.0
2024-04-15 14:30:00,640.53,641.78,640.28,641.47,6531.0,640.53,641.78,640.28,641.47,6531.0
2024-04-15 15:00:00,641.47,641.47,638.64,640.49,13699.0,641.47,641.47,638.64,640.49,13699.0
2024-04-15 15:30:00,640.45,641.05,637.27,638.37,36815.0,640.45,641.05,637.27,638.37,36815.0
2024-04-16 09:30:00,636.18,639.19,630.99,635.65,27533.0,636.18,639.19,630.99,635.65,27533.0
2024-04-16 10:00:00,632.92,633.3,628.98,631.56,10212.0,632.92,633.3,628.98,631.56,10212.0
2024-04-16 10:30:00,631.89,634.58,630.79,632.68,13408.0,631.89,634.58,630.79,632.68,13408.0
2024-04-16 11:00:00,633.1,634.37,632.53,633.18,8646.0,633.1,634.37,632.53,633.18,8646.0
2024-04-16 11:30:00,633.17,635.25,632.06,633.3,11034.0,633.17,635.25,632.06,633.3,11034.0
2024-04-16 12:00:00,633.3,633.63,630.32,630.98,8754.0,633.3,633.63,630.32,630.98,8754.0
2024-04-16 12:30:00,630.99,632.5,629.72,630.53,6951.0,630.99,632.5,629.72,630.53,6951.0
2024-04-16 13:00:00,629.92,634.67,629.92,634.24,7917.0,629.92,634.67,629.92,634.24,7917.0
2024-04-16 13:30:00,632.19,632.76,629.54,631.56,5142.0,632.19,632.76,629.54,631.56,5142.0
2024-04-16 14:00:00,631.94,634.7,629.75,630.65,6231.0,631.94,634.7,629.75,630.65,6231.0
2024-04-16 14:30:00,629.96,633.88,629.96,633.51,5937.0,629.96,633.88,629.96,633.51,5937.0
2024-04-16 15:00:00,633.81,634.44,632.73,634.44,6596.0,633.81,634.44,632.73,634.44,6596.0
2024-04-16 15:30:00,633.99,635.77,632.43,633.88,22007.0,633.99,635.77,632.43,633.88,22007.0
2024-04-17 09:30:00,633.85,650.0,633.85,649.14,36704.0,633.85,650.0,633.85,649.14,36704.0
2024-04-17 10:00:00,649.3,655.97,646.99,654.8,60060.0,649.3,655.97,646.99,654.8,60060.0
2024-04-17 10:30:00,655.5,656.88,643.28,646.17,36104.0,655.5,656.88,643.28,646.17,36104.0
2024-04-17 11:00:00,645.96,649.0,644.95,647.38,11875.0,645.96,649.0,644.95,647.38,11875.0
2024-04-17 11:30:00,648.01,649.44,646.45,649.08,12750.0,648.01,649.44,646.45,649.08,12750.0
2024-04-17 12:00:00,649.16,649.99,645.76,647.78,20839.0,649.16,649.99,645.76,647.78,20839.0
2024-04-17 12:30:00,647.47,648.0,644.53,645.48,12583.0,647.47,648.0,644.53,645.48,12583.0
2024-04-17 13:00:00,645.35,646.66,644.55,645.3,12731.0,645.35,646.66,644.55,645.3,12731.0
2024-04-17 13:30:00,645.63,645.63,640.4,640.58,11484.0,645.63,645.63,640.4,640.58,11484.0
2024-04-17 14:00:00,640.47,642.96,640.37,640.83,5913.0,640.47,642.96,640.37,640.83,5913.0
2024-04-17 14:30:00,640.83,644.0,639.2,639.59,5766.0,640.83,644.0,639.2,639.59,5766.0
2024-04-17 15:00:00,637.58,638.65,636.06,636.52,6790.0,637.58,638.65,636.06,636.52,6790.0
2024-04-17 15:30:00,636.41,637.47,633.23,633.23,37527.0,636.41,637.47,633.23,633.23,37527.0
2024-04-18 09:30:00,634.59,640.82,631.8,640.75,43567.0,634.59,640.82,631.8,640.75,43567.0
2024-04-18 10:00:00,638.62,650.68,638.46,649.43,40763.0,638.62,650.68,638.46,649.43,40763.0
2024-04-18 10:30:00,649.48,655.7,648.91,655.46,20844.0,649.48,655.7,648.91,655.46,20844.0
2024-04-18 11:00:00,655.35,668.65,655.34,664.81,46659.0,655.35,668.65,655.34,664.81,46659.0
2024-04-18 11:30:00,664.75,666.99,660.26,661.3,22299.0,664.75,666.99,660.26,661.3,22299.0
2024-04-18 12:00:00,660.76,664.17,658.4,661.0,11908.0,660.76,664.17,658.4,661.0,11908.0
2024-04-18 12:30:00,660.83,661.63,655.8,656.7,15060.0,660.83,661.63,655.8,656.7,15060.0
2024-04-18 13:00:00,656.47,657.01,646.78,649.56,19457.0,656.47,657.01,646.78,649.56,19457.0
2024-04-18 13:30:00,651.0,653.0,648.64,650.72,18238.0,651.0,653.0,648.64,650.72,18238.0
2024-04-18 14:00:00,651.28,654.5,648.54,650.67,17086.0,651.28,654.5,648.54,650.67,17086.0
2024-04-18 14:30:00,650.93,651.65,648.39,650.95,12778.0,650.93,651.65,648.39,650.95,12778.0
2024-04-18 15:00:00,650.55,652.3,649.6,649.77,6327.0,650.55,652.3,649.6,649.77,6327.0
2024-04-18 15:30:00,650.1,650.24,646.27,649.76,39378.0,650.1,650.24,646.27,649.76,39378.0
2024-04-19 09:30:00,652.0,662.52,651.0,654.92,112483.0,652.0,662.52,651.0,654.92,112483.0
2024-04-19 10:00:00,655.42,655.8,645.86,646.13,37991.0,655.42,655.8,645.86,646.13,37991.0
2024-04-19 10:30:00,648.12,648.25,640.94,643.0,23212.0,648.12,648.25,640.94,643.0,23212.0
2024-04-19 11:00:00,641.89,643.92,638.44,639.51,14541.0,641.89,643.92,638.44,639.51,14541.0
2024-04-19 11:30:00,640.03,641.74,638.0,638.36,19059.0,640.03,641.74,638.0,638.36,19059.0
2024-04-19 12:00:00,638.37,638.96,627.14,627.53,29762.0,638.37,638.96,627.14,627.53,29762.0
2024-04-19 12:30:00,627.78,636.74,626.72,636.67,23887.0,627.78,636.74,626.72,636.67,23887.0
2024-04-19 13:00:00,636.46,639.86,636.46,637.69,17115.0,636.46,639.86,636.46,637.69,17115.0
2024-04-19 13:30:00,637.78,637.85,633.38,634.47,13619.0,637.78,637.85,633.38,634.47,13619.0
2024-04-19 14:00:00,634.91,635.27,629.79,630.81,16163.0,634.91,635.27,629.79,630.81,16163.0
2024-04-19 14:30:00,630.07,630.73,623.57,625.33,19293.0,630.07,630.73,623.57,625.33,19293.0
2024-04-19 15:00:00,625.02,630.58,625.0,628.88,20274.0,625.02,630.58,625.0,628.88,20274.0
2024-04-19 15:30:00,628.65,631.69,625.88,631.42,59468.0,628.65,631.69,625.88,631.42,59468.0
2024-04-22 09:30:00,632.72,641.55,627.15,639.5,39204.0,632.72,641.55,627.15,639.5,39204.0
2024-04-22 10:00:00,636.4,638.27,627.61,627.61,14692.0,636.4,638.27,627.61,627.61,14692.0
2024-04-22 10:30:00,627.77,630.23,622.02,623.21,10207.0,627.77,630.23,622.02,623.21,10207.0
2024-04-22 11:00:00,623.69,623.74,619.71,622.42,14452.0,623.69,623.74,619.71,622.42,14452.0
2024-04-22 11:30:00,622.36,626.04,621.25,626.04,17670.0,622.36,626.04,621.25,626.04,17670.0
2024-04-22 12:00:00,626.43,628.51,624.88,628.16,5671.0,626.43,628.51,624.88,628.16,5671.0
2024-04-22 12:30:00,627.57,628.12,626.81,627.88,3507.0,627.57,628.12,626.81,627.88,3507.0
2024-04-22 13:00:00,627.5,631.48,627.49,630.54,2264.0,627.5,631.48,627.49,630.54,2264.0
2024-04-22 13:30:00,631.1,633.11,630.72,632.47,5166.0,631.1,633.11,630.72,632.47,5166.0
2024-04-22 14:00:00,632.44,637.82,632.16,637.07,3410.0,632.44,637.82,632.16,637.07,3410.0
2024-04-22 14:30:00,637.53,638.52,635.29,636.47,6301.0,637.53,638.52,635.29,636.47,6301.0
2024-04-22 15:00:00,636.79,638.12,635.18,636.59,4273.0,636.79,638.12,635.18,636.59,4273.0
2024-04-22 15:30:00,635.79,638.28,632.27,633.04,44422.0,635.79,638.28,632.27,633.04,44422.0
2024-04-23 09:30:00,641.3,643.35,634.4,642.86,28811.0,641.3,643.35,634.4,642.86,28811.0
2024-04-23 10:00:00,642.0,649.0,642.0,646.75,41871.0,642.0,649.0,642.0,646.75,41871.0
2024-04-23 10:30:00,646.9,653.0,646.9,652.87,20258.0,646.9,653.0,646.9,652.87,20258.0
2024-04-23 11:00:00,652.7,652.7,646.29,647.16,16721.0,652.7,652.7,646.29,647.16,16721.0
2024-04-23 11:30:00,646.21,647.0,634.36,635.04,59663.0,646.21,647.0,634.36,635.04,59663.0
2024-04-23 12:00:00,636.55,640.94,631.12,640.82,19817.0,636.55,640.94,631.12,640.82,19817.0
2024-04-23 12:30:00,641.66,645.0,640.7,642.4,7987.0,641.66,645.0,640.7,642.4,7987.0
2024-04-23 13:00:00,643.14,649.54,642.65,649.5,18526.0,643.14,649.54,642.65,649.5,18526.0
2024-04-23 13:30:00,647.93,649.51,647.24,649.0,5995.0,647.93,649.51,647.24,649.0,5995.0
2024-04-23 14:00:00,648.15,652.46,648.15,652.04,18177.0,648.15,652.46,648.15,652.04,18177.0
2024-04-23 14:30:00,652.0,652.0,647.96,649.54,17049.0,652.0,652.0,647.96,649.54,17049.0
2024-04-23 15:00:00,649.61,650.46,647.65,650.06,12974.0,649.61,650.46,647.65,650.06,12974.0
2024-04-23 15:30:00,650.06,656.8,649.99,652.17,56688.0,650.06,656.8,649.99,652.17,56688.0
2024-04-24 09:30:00,661.64,661.64,648.76,653.52,13464.0,661.64,661.64,648.76,653.52,13464.0
2024-04-24 10:00:00,652.78,654.73,647.9,648.65,10241.0,652.78,654.73,647.9,648.65,10241.0
2024-04-24 10:30:00,649.19,653.3,649.19,651.24,7324.0,649.19,653.3,649.19,651.24,7324.0
2024-04-24 11:00:00,651.13,653.56,649.08,653.56,9726.0,651.13,653.56,649.08,653.56,9726.0
2024-04-24 11:30:00,654.0,655.07,647.97,649.37,6688.0,654.0,655.07,647.97,649.37,6688.0
2024-04-24 12:00:00,649.42,653.61,647.28,653.6,9412.0,649.42,653.61,647.28,653.6,9412.0
2024-04-24 12:30:00,653.1,656.11,652.18,656.02,11203.0,653.1,656.11,652.18,656.02,11203.0
2024-04-24 13:00:00,656.45,664.02,656.16,661.79,15293.0,656.45,664.02,656.16,661.79,15293.0
2024-04-24 13:30:00,662.46,662.46,658.23,660.86,15597.0,662.46,662.46,658.23,660.86,15597.0
2024-04-24 14:00:00,660.89,661.08,658.86,659.48,10084.0,660.89,661.08,658.86,659.48,10084.0
2024-04-24 14:30:00,659.18,659.18,654.9,655.75,13511.0,659.18,659.18,654.9,655.75,13511.0
2024-04-24 15:00:00,654.66,657.21,653.66,654.98,11970.0,654.66,657.21,653.66,654.98,11970.0
2024-04-24 15:30:00,654.29,655.0,651.41,651.43,42005.0,654.29,655.0,651.41,651.43,42005.0
2024-04-25 09:30:00,644.16,644.16,622.42,624.31,41052.0,644.16,644.16,622.42,624.31,41052.0
2024-04-25 10:00:00,625.88,635.75,622.56,631.99,19385.0,625.88,635.75,622.56,631.99,19385.0
2024-04-25 10:30:00,630.99,632.61,622.57,624.85,27310.0,630.99,632.61,622.57,624.85,27310.0
2024-04-25 11:00:00,625.22,629.94,625.0,628.15,16400.0,625.22,629.94,625.0,628.15,16400.0
2024-04-25 11:30:00,627.14,630.22,625.15,630.22,13894.0,627.14,630.22,625.15,630.22,13894.0
2024-04-25 12:00:00,629.01,631.55,628.82,629.18,15546.0,629.01,631.55,628.82,629.18,15546.0
2024-04-25 12:30:00,629.58,631.28,627.33,630.62,13601.0,629.58,631.28,627.33,630.62,13601.0
2024-04-25 13:00:00,631.34,633.33,630.6,631.37,5406.0,631.34,633.33,630.6,631.37,5406.0
2024-04-25 13:30:00,631.63,636.42,631.44,634.74,15363.0,631.63,636.42,631.44,634.74,15363.0
2024-04-25 14:00:00,635.54,636.38,633.3,633.3,9899.0,635.54,636.38,633.3,633.3,9899.0
2024-04-25 14:30:00,633.11,634.48,629.8,631.01,6178.0,633.11,634.48,629.8,631.01,6178.0
2024-04-25 15:00:00,631.33,635.89,630.3,633.98,14195.0,631.33,635.89,630.3,633.98,14195.0
2024-04-25 15:30:00,634.57,637.84,631.26,635.67,43478.0,634.57,637.84,631.26,635.67,43478.0
2024-04-26 09:30:00,634.31,640.03,633.55,634.98,21714.0,634.31,640.03,633.55,634.98,21714.0
2024-04-26 10:00:00,634.38,642.09,632.79,638.38,13828.0,634.38,642.09,632.79,638.38,13828.0
2024-04-26 10:30:00,637.0,641.37,635.27,636.82,8753.0,637.0,641.37,635.27,636.82,8753.0
2024-04-26 11:00:00,636.7,639.1,634.96,636.41,14527.0,636.7,639.1,634.96,636.41,14527.0
2024-04-26 11:30:00,635.44,639.15,634.97,637.45,16023.0,635.44,639.15,634.97,637.45,16023.0
2024-04-26 12:00:00,637.54,637.54,632.25,634.56,9522.0,637.54,637.54,632.25,634.56,9522.0
2024-04-26 12:30:00,635.02,639.21,634.48,639.1,6432.0,635.02,639.21,634.48,639.1,6432.0
2024-04-26 13:00:00,639.2,639.21,636.76,637.0,11130.0,639.2,639.21,636.76,637.0,11130.0
2024-04-26 13:30:00,636.19,637.67,634.86,635.32,6309.0,636.19,637.67,634.86,635.32,6309.0
2024-04-26 14:00:00,635.26,635.63,633.06,633.55,4287.0,635.26,635.63,633.06,633.55,4287.0
2024-04-26 14:30:00,633.14,633.5,630.52,632.94,17008.0,633.14,633.5,630.52,632.94,17008.0
2024-04-26 15:00:00,633.73,634.29,632.3,633.52,9689.0,633.73,634.29,632.3,633.52,9689.0
2024-04-26 15:30:00,633.39,634.64,630.76,631.3,61620.0,633.39,634.64,630.76,631.3,61620.0
2024-04-29 09:30:00,633.86,639.18,625.93,633.8,24191.0,633.86,639.18,625.93,633.8,24191.0
2024-04-29 10:00:00,634.0,640.36,630.79,639.35,20353.0,634.0,640.36,630.79,639.35,20353.0
2024-04-29 10:30:00,639.88,639.88,636.21,637.08,7287.0,639.88,639.88,636.21,637.08,7287.0
2024-04-29 11:00:00,638.0,644.66,637.15,642.48,16085.0,638.0,644.66,637.15,642.48,16085.0
2024-04-29 11:30:00,641.95,643.55,639.89,640.79,6210.0,641.95,643.55,639.89,640.79,6210.0
2024-04-29 12:00:00,640.13,641.46,639.08,641.46,8242.0,640.13,641.46,639.08,641.46,8242.0
2024-04-29 12:30:00,642.02,643.43,640.71,640.79,5240.0,642.02,643.43,640.71,640.79,5240.0
2024-04-29 13:00:00,640.85,640.86,639.83,640.27,2303.0,640.85,640.86,639.83,640.27,2303.0
2024-04-29 13:30:00,640.25,640.54,638.1,638.88,7333.0,640.25,640.54,638.1,638.88,7333.0
2024-04-29 14:00:00,638.0,638.25,636.36,636.36,3384.0,638.0,638.25,636.36,636.36,3384.0
2024-04-29 14:30:00,636.93,636.94,633.35,634.08,6301.0,636.93,636.94,633.35,634.08,6301.0
2024-04-29 15:00:00,631.54,632.22,630.12,631.77,5419.0,631.54,632.22,630.12,631.77,5419.0
2024-04-29 15:30:00,632.17,638.2,630.99,636.05,48747.0,632.17,638.2,630.99,636.05,48747.0
2024-04-30 09:30:00,630.0,632.93,627.66,630.83,19328.0,630.0,632.93,627.66,630.83,19328.0
2024-04-30 10:00:00,630.22,634.98,628.18,634.34,6627.0,630.22,634.98,628.18,634.34,6627.0
2024-04-30 10:30:00,634.67,634.67,628.22,630.08,11917.0,634.67,634.67,628.22,630.08,11917.0
2024-04-30 11:00:00,630.05,630.97,623.96,624.18,18601.0,630.05,630.97,623.96,624.18,18601.0
2024-04-30 11:30:00,623.42,623.68,620.61,622.51,10342.0,623.42,623.68,620.61,622.51,10342.0
2024-04-30 12:00:00,622.12,622.21,620.6,621.28,6250.0,622.12,622.21,620.6,621.28,6250.0
2024-04-30 12:30:00,620.6,620.89,614.8,617.65,20809.0,620.6,620.89,614.8,617.65,20809.0
2024-04-30 13:00:00,616.79,617.63,614.31,616.17,13610.0,616.79,617.63,614.31,616.17,13610.0
2024-04-30 13:30:00,615.92,617.43,615.47,617.12,6008.0,615.92,617.43,615.47,617.12,6008.0
2024-04-30 14:00:00,616.74,617.85,614.08,614.46,8657.0,616.74,617.85,614.08,614.46,8657.0
2024-04-30 14:30:00,615.07,617.35,614.38,614.51,4792.0,615.07,617.35,614.38,614.51,4792.0
2024-04-30 15:00:00,614.73,616.46,613.21,614.3,7951.0,614.73,616.46,613.21,614.3,7951.0
2024-04-30 15:30:00,614.45,616.43,604.57,605.03,105250.0,614.45,616.43,604.57,605.03,105250.0
2024-05-01 09:30:00,607.24,609.38,593.19,594.27,46350.0,607.24,609.38,593.19,594.27,46350.0
2024-05-01 10:00:00,594.12,594.66,585.0,587.96,55932.0,594.12,594.66,585.0,587.96,55932.0
2024-05-01 10:30:00,588.84,603.0,588.83,598.93,20688.0,588.84,603.0,588.83,598.93,20688.0
2024-05-01 11:00:00,598.04,598.26,594.8,594.8,8545.0,598.04,598.26,594.8,594.8,8545.0
2024-05-01 11:30:00,595.41,598.39,595.13,596.0,5352.0,595.41,598.39,595.13,596.0,5352.0
2024-05-01 12:00:00,595.82,599.9,593.25,599.26,14784.0,595.82,599.9,593.25,599.26,14784.0
2024-05-01 12:30:00,599.43,600.32,597.73,598.03,12640.0,599.43,600.32,597.73,598.03,12640.0
2024-05-01 13:00:00,598.21,600.04,597.63,599.95,7682.0,598.21,600.04,597.63,599.95,7682.0
2024-05-01 13:30:00,600.04,604.3,599.94,603.52,14421.0,600.04,604.3,599.94,603.52,14421.0
2024-05-01 14:00:00,604.34,609.85,604.25,608.81,17634.0,604.34,609.85,604.25,608.81,17634.0
2024-05-01 14:30:00,609.98,621.93,603.85,620.36,30302.0,609.98,621.93,603.85,620.36,30302.0
2024-05-01 15:00:00,620.67,622.25,616.35,618.36,29629.0,620.67,622.25,616.35,618.36,29629.0
2024-05-01 15:30:00,618.4,618.4,605.53,606.08,39964.0,618.4,618.4,605.53,606.08,39964.0
2024-05-02 09:30:00,603.56,606.21,588.03,591.12,46079.0,603.56,606.21,588.03,591.12,46079.0
2024-05-02 10:00:00,589.96,592.38,582.0,590.71,30983.0,589.96,592.38,582.0,590.71,30983.0
2024-05-02 10:30:00,591.34,593.4,587.89,592.62,17254.0,591.34,593.4,587.89,592.62,17254.0
2024-05-02 11:00:00,592.62,593.72,590.36,592.12,17971.0,592.62,593.72,590.36,592.12,17971.0
2024-05-02 11:30:00,592.73,595.99,591.2,595.62,27552.0,592.73,595.99,591.2,595.62,27552.0
2024-05-02 12:00:00,595.67,595.88,592.76,593.35,14689.0,595.67,595.88,592.76,593.35,14689.0
2024-05-02 12:30:00,592.95,595.92,591.77,593.96,13726.0,592.95,595.92,591.77,593.96,13726.0
2024-05-02 13:00:00,595.0,596.03,593.97,594.8,13540.0,595.0,596.03,593.97,594.8,13540.0
2024-05-02 13:30:00,594.8,594.8,592.79,593.84,11774.0,594.8,594.8,592.79,593.84,11774.0
2024-05-02 14:00:00,593.22,594.49,591.8,591.8,13586.0,593.22,594.49,591.8,591.8,13586.0
2024-05-02 14:30:00,592.33,592.87,591.17,591.61,14742.0,592.33,592.87,591.17,591.61,14742.0
2024-05-02 15:00:00,591.55,595.47,591.49,593.34,34930.0,591.55,595.47,591.49,593.34,34930.0
2024-05-02 15:30:00,593.29,593.32,588.17,591.67,151663.0,593.29,593.32,588.17,591.67,151663.0
2024-05-03 09:30:00,605.54,607.86,595.0,606.09,19344.0,605.54,607.86,595.0,606.09,19344.0
2024-05-03 10:00:00,605.48,605.48,600.9,602.54,7971.0,605.48,605.48,600.9,602.54,7971.0
2024-05-03 10:30:00,602.63,605.75,600.01,603.13,9493.0,602.63,605.75,600.01,603.13,9493.0
2024-05-03 11:00:00,602.27,605.39,601.63,605.31,8925.0,602.27,605.39,601.63,605.31,8925.0
2024-05-03 11:30:00,605.59,606.31,603.55,603.96,10821.0,605.59,606.31,603.55,603.96,10821.0
2024-05-03 12:00:00,603.83,604.54,601.67,603.71,4847.0,603.83,604.54,601.67,603.71,4847.0
2024-05-03 12:30:00,603.13,605.49,603.05,604.4,6462.0,603.13,605.49,603.05,604.4,6462.0
2024-05-03 13:00:00,604.92,605.61,602.12,602.12,7162.0,604.92,605.61,602.12,602.12,7162.0
2024-05-03 13:30:00,601.75,601.75,597.71,599.0,11307.0,601.75,601.75,597.71,599.0,11307.0
2024-05-03 14:00:00,598.5,602.38,597.85,602.38,8235.0,598.5,602.38,597.85,602.38,8235.0
2024-05-03 14:30:00,602.44,602.6,601.14,601.14,4475.0,602.44,602.6,601.14,601.14,4475.0
2024-05-03 15:00:00,601.27,602.91,599.0,601.56,10904.0,601.27,602.91,599.0,601.56,10904.0
2024-05-03 15:30:00,601.59,602.52,599.42,600.75,23225.0,601.59,602.52,599.42,600.75,23225.0
2024-05-06 09:30:00,607.4,611.97,602.26,607.42,27577.0,607.4,611.97,602.26,607.42,27577.0
2024-05-06 10:00:00,608.81,615.13,606.79,611.15,13210.0,608.81,615.13,606.79,611.15,13210.0
2024-05-06 10:30:00,611.98,613.13,609.18,611.55,8270.0,611.98,613.13,609.18,611.55,8270.0
2024-05-06 11:00:00,611.0,612.07,607.05,607.77,22249.0,611.0,612.07,607.05,607.77,22249.0
2024-05-06 11:30:00,608.0,612.04,607.64,610.46,14297.0,608.0,612.04,607.64,610.46,14297.0
2024-05-06 12:00:00,610.41,611.21,608.25,610.25,19000.0,610.41,611.21,608.25,610.25,19000.0
2024-05-06 12:30:00,609.9,612.39,609.42,611.0,10684.0,609.9,612.39,609.42,611.0,10684.0
2024-05-06 13:00:00,611.08,611.33,609.53,611.32,7920.0,611.08,611.33,609.53,611.32,7920.0
2024-05-06 13:30:00,611.33,612.35,610.71,611.51,7328.0,611.33,612.35,610.71,611.51,7328.0
2024-05-06 14:00:00,611.74,613.86,611.38,611.94,11417.0,611.74,613.86,611.38,611.94,11417.0
2024-05-06 14:30:00,612.26,616.59,612.13,615.49,15517.0,612.26,616.59,612.13,615.49,15517.0
2024-05-06 15:00:00,615.43,616.15,613.02,613.99,6126.0,615.43,616.15,613.02,613.99,6126.0
2024-05-06 15:30:00,613.6,617.66,612.45,617.66,42187.0,613.6,617.66,612.45,617.66,42187.0
2024-05-07 09:30:00,615.03,615.33,604.82,604.89,12450.0,615.03,615.33,604.82,604.89,12450.0
2024-05-07 10:00:00,605.48,616.58,605.06,615.24,26120.0,605.48,616.58,605.06,615.24,26120.0
2024-05-07 10:30:00,615.56,615.56,608.12,610.93,15131.0,615.56,615.56,608.12,610.93,15131.0
2024-05-07 11:00:00,610.94,615.1,610.89,615.07,15727.0,610.94,615.1,610.89,615.07,15727.0
2024-05-07 11:30:00,614.38,615.17,611.72,612.05,7751.0,614.38,615.17,611.72,612.05,7751.0
2024-05-07 12:00:00,612.4,616.02,612.4,614.65,11893.0,612.4,616.02,612.4,614.65,11893.0
2024-05-07 12:30:00,614.7,615.0,611.97,613.89,12095.0,614.7,615.0,611.97,613.89,12095.0
2024-05-07 13:00:00,613.9,615.32,613.72,614.51,4910.0,613.9,615.32,613.72,614.51,4910.0
2024-05-07 13:30:00,614.68,616.01,612.58,612.67,8533.0,614.68,616.01,612.58,612.67,8533.0
2024-05-07 14:00:00,613.0,614.64,612.37,612.5,16596.0,613.0,614.64,612.37,612.5,16596.0
2024-05-07 14:30:00,612.63,613.4,611.69,613.4,16088.0,612.63,613.4,611.69,613.4,16088.0
2024-05-07 15:00:00,614.29,614.99,612.39,612.45,27561.0,614.29,614.99,612.39,612.45,27561.0
2024-05-07 15:30:00,612.37,616.69,611.73,615.78,65916.0,612.37,616.69,611.73,615.78,65916.0
2024-05-08 09:30:00,608.26,611.37,593.21,594.44,52631.0,608.26,611.37,593.21,594.44,52631.0
2024-05-08 10:00:00,595.43,596.71,585.27,595.07,35576.0,595.43,596.71,585.27,595.07,35576.0
2024-05-08 10:30:00,594.05,596.95,592.43,596.33,21641.0,594.05,596.95,592.43,596.33,21641.0
2024-05-08 11:00:00,596.3,596.99,591.69,593.74,22741.0,596.3,596.99,591.69,593.74,22741.0
2024-05-08 11:30:00,593.73,595.52,591.69,593.5,27590.0,593.73,595.52,591.69,593.5,27590.0
2024-05-08 12:00:00,594.25,599.37,593.76,596.55,12565.0,594.25,599.37,593.76,596.55,12565.0
2024-05-08 12:30:00,596.55,597.21,595.17,596.05,5700.0,596.55,597.21,595.17,596.05,5700.0
2024-05-08 13:00:00,596.0,596.0,592.99,593.48,14824.0,596.0,596.0,592.99,593.48,14824.0
2024-05-08 13:30:00,593.16,594.44,592.6,594.0,13529.0,593.16,594.44,592.6,594.0,13529.0
2024-05-08 14:00:00,594.01,595.37,589.12,590.25,32661.0,594.01,595.37,589.12,590.25,32661.0
2024-05-08 14:30:00,590.22,592.11,587.8,587.8,48357.0,590.22,592.11,587.8,587.8,48357.0
2024-05-08 15:00:00,587.51,598.53,586.09,595.64,81919.0,587.51,598.53,586.09,595.64,81919.0
2024-05-08 15:30:00,595.42,600.93,589.22,589.39,135299.0,595.42,600.93,589.22,589.39,135299.0
2024-05-09 09:30:00,625.0,628.0,594.49,599.41,313756.0,625.0,628.0,594.49,599.41,313756.0
2024-05-09 10:00:00,599.41,603.71,586.59,591.1,139397.0,599.41,603.71,586.59,591.1,139397.0
2024-05-09 10:30:00,591.22,602.22,591.22,596.4,40020.0,591.22,602.22,591.22,596.4,40020.0
2024-05-09 11:00:00,595.75,598.03,584.72,586.32,43730.0,595.75,598.03,584.72,586.32,43730.0
2024-05-09 11:30:00,587.23,592.28,583.02,588.86,78272.0,587.23,592.28,583.02,588.86,78272.0
2024-05-09 12:00:00,588.86,593.5,587.55,592.58,19168.0,588.86,593.5,587.55,592.58,19168.0
2024-05-09 12:30:00,592.18,593.49,587.07,590.94,28914.0,592.18,593.49,587.07,590.94,28914.0
2024-05-09 13:00:00,591.89,601.1,590.69,599.63,35900.0,591.89,601.1,590.69,599.63,35900.0
2024-05-09 13:30:00,598.67,599.0,589.8,591.05,36048.0,598.67,599.0,589.8,591.05,36048.0
2024-05-09 14:00:00,590.37,594.86,588.87,589.38,34390.0,590.37,594.86,588.87,589.38,34390.0
2024-05-09 14:30:00,588.86,591.93,587.98,589.73,20061.0,588.86,591.93,587.98,589.73,20061.0
2024-05-09 15:00:00,589.34,591.54,586.0,589.58,36929.0,589.34,591.54,586.0,589.58,36929.0
2024-05-09 15:30:00,590.88,593.08,586.76,586.78,110967.0,590.88,593.08,586.76,586.78,110967.0
2024-05-10 09:30:00,588.73,607.0,588.73,605.87,48378.0,588.73,607.0,588.73,605.87,48378.0
2024-05-10 10:00:00,605.21,605.55,598.34,602.51,59722.0,605.21,605.55,598.34,602.51,59722.0
2024-05-10 10:30:00,602.31,608.84,600.0,600.12,22250.0,602.31,608.84,600.0,600.12,22250.0
2024-05-10 11:00:00,600.17,600.94,595.77,597.22,12363.0,600.17,600.94,595.77,597.22,12363.0
2024-05-10 11:30:00,597.41,600.53,596.92,600.53,10578.0,597.41,600.53,596.92,600.53,10578.0
2024-05-10 12:00:00,600.53,607.58,600.51,604.05,22125.0,600.53,607.58,600.51,604.05,22125.0
2024-05-10 12:30:00,603.67,604.0,598.44,599.52,12684.0,603.67,604.0,598.44,599.52,12684.0
2024-05-10 13:00:00,599.05,600.1,597.76,598.47,5765.0,599.05,600.1,597.76,598.47,5765.0
2024-05-10 13:30:00,598.46,604.21,597.81,601.31,22291.0,598.46,604.21,597.81,601.31,22291.0
2024-05-10 14:00:00,601.56,602.23,599.41,602.23,12676.0,601.56,602.23,599.41,602.23,12676.0
2024-05-10 14:30:00,602.06,602.06,598.97,599.8,14661.0,602.06,602.06,598.97,599.8,14661.0
2024-05-10 15:00:00,599.96,600.72,598.01,598.54,18155.0,599.96,600.72,598.01,598.54,18155.0
2024-05-10 15:30:00,598.4,598.62,594.36,598.58,72970.0,598.4,598.62,594.36,598.58,72970.0
2024-05-13 09:30:00,597.06,609.79,594.95,608.13,32591.0,597.06,609.79,594.95,608.13,32591.0
2024-05-13 10:00:00,609.13,609.8,603.18,603.55,17433.0,609.13,609.8,603.18,603.55,17433.0
2024-05-13 10:30:00,604.28,605.72,600.25,604.51,9072.0,604.28,605.72,600.25,604.51,9072.0
2024-05-13 11:00:00,603.92,603.92,596.56,600.67,10828.0,603.92,603.92,596.56,600.67,10828.0
2024-05-13 11:30:00,600.0,600.41,597.16,600.38,9813.0,600.0,600.41,597.16,600.38,9813.0
2024-05-13 12:00:00,600.34,602.41,598.92,600.26,17142.0,600.34,602.41,598.92,600.26,17142.0
2024-05-13 12:30:00,599.82,599.82,597.47,598.42,9217.0,599.82,599.82,597.47,598.42,9217.0
2024-05-13 13:00:00,598.37,598.37,594.12,594.7,9089.0,598.37,598.37,594.12,594.7,9089.0
2024-05-13 13:30:00,594.35,596.7,593.04,594.8,6513.0,594.35,596.7,593.04,594.8,6513.0
2024-05-13 14:00:00,594.51,599.12,594.36,597.85,42896.0,594.51,599.12,594.36,597.85,42896.0
2024-05-13 14:30:00,597.74,604.0,596.66,602.24,44501.0,597.74,604.0,596.66,602.24,44501.0
2024-05-13 15:00:00,601.64,602.13,598.16,600.35,27678.0,601.64,602.13,598.16,600.35,27678.0
2024-05-13 15:30:00,599.89,600.32,594.81,597.33,61764.0,599.89,600.32,594.81,597.33,61764.0
2024-05-14 09:30:00,598.73,602.21,597.4,599.44,13745.0,598.73,602.21,597.4,599.44,13745.0
2024-05-14 10:00:00,598.96,600.64,595.27,600.5,5730.0,598.96,600.64,595.27,600.5,5730.0
2024-05-14 10:30:00,600.54,600.54,594.38,596.08,12522.0,600.54,600.54,594.38,596.08,12522.0
2024-05-14 11:00:00,596.18,596.48,592.96,594.28,8011.0,596.18,596.48,592.96,594.28,8011.0
2024-05-14 11:30:00,594.32,594.57,592.17,592.62,7068.0,594.32,594.57,592.17,592.62,7068.0
2024-05-14 12:00:00,592.7,594.72,590.64,594.49,9600.0,592.7,594.72,590.64,594.49,9600.0
2024-05-14 12:30:00,593.82,594.91,592.22,593.8,7364.0,593.82,594.91,592.22,593.8,7364.0
2024-05-14 13:00:00,593.86,597.7,593.86,597.22,13718.0,593.86,597.7,593.86,597.22,13718.0
2024-05-14 13:30:00,597.06,599.5,597.05,598.49,5174.0,597.06,599.5,597.05,598.49,5174.0
2024-05-14 14:00:00,598.45,599.09,597.47,598.31,13176.0,598.45,599.09,597.47,598.31,13176.0
2024-05-14 14:30:00,597.65,598.15,594.1,594.26,9050.0,597.65,598.15,594.1,594.26,9050.0
2024-05-14 15:00:00,594.76,596.46,592.68,596.46,22178.0,594.76,596.46,592.68,596.46,22178.0
2024-05-14 15:30:00,596.43,596.43,589.31,589.31,72599.0,596.43,596.43,589.31,589.31,72599.0
2024-05-15 09:30:00,595.4,607.0,594.85,606.01,24399.0,595.4,607.0,594.85,606.01,24399.0
2024-05-15 10:00:00,605.61,610.83,605.6,609.02,22748.0,605.61,610.83,605.6,609.02,22748.0
2024-05-15 10:30:00,607.51,611.69,607.47,609.7,12418.0,607.51,611.69,607.47,609.7,12418.0
2024-05-15 11:00:00,610.26,612.26,609.82,611.12,7946.0,610.26,612.26,609.82,611.12,7946.0
2024-05-15 11:30:00,612.26,612.26,610.42,611.92,5735.0,612.26,612.26,610.42,611.92,5735.0
2024-05-15 12:00:00,612.01,612.15,607.62,611.16,26124.0,612.01,612.15,607.62,611.16,26124.0
2024-05-15 12:30:00,611.77,612.07,610.34,611.25,7169.0,611.77,612.07,610.34,611.25,7169.0
2024-05-15 13:00:00,611.16,620.75,610.55,619.96,49797.0,611.16,620.75,610.55,619.96,49797.0
2024-05-15 13:30:00,621.45,621.45,614.21,614.87,17683.0,621.45,621.45,614.21,614.87,17683.0
2024-05-15 14:00:00,614.87,617.07,613.65,614.32,15138.0,614.87,617.07,613.65,614.32,15138.0
2024-05-15 14:30:00,614.93,617.4,614.77,615.91,16285.0,614.93,617.4,614.77,615.91,16285.0
2024-05-15 15:00:00,617.27,617.27,612.17,613.0,15606.0,617.27,617.27,612.17,613.0,15606.0
2024-05-15 15:30:00,613.0,616.62,612.94,614.01,38026.0,613.0,616.62,612.94,614.01,38026.0
2024-05-16 09:30:00,616.51,620.2,615.05,617.97,28031.0,616.51,620.2,615.05,617.97,28031.0
2024-05-16 10:00:00,617.0,619.42,613.81,619.28,8801.0,617.0,619.42,613.81,619.28,8801.0
2024-05-16 10:30:00,618.69,620.64,617.63,619.61,13807.0,618.69,620.64,617.63,619.61,13807.0
2024-05-16 11:00:00,619.13,620.17,618.04,618.93,9486.0,619.13,620.17,618.04,618.93,9486.0
2024-05-16 11:30:00,618.8,621.82,618.8,620.45,16445.0,618.8,621.82,618.8,620.45,16445.0
2024-05-16 12:00:00,620.0,621.74,618.74,621.21,18105.0,620.0,621.74,618.74,621.21,18105.0
2024-05-16 12:30:00,620.93,621.68,618.77,618.77,7191.0,620.93,621.68,618.77,618.77,7191.0
2024-05-16 13:00:00,618.7,620.98,615.81,617.17,13254.0,618.7,620.98,615.81,617.17,13254.0
2024-05-16 13:30:00,617.61,617.89,615.18,616.34,3317.0,617.61,617.89,615.18,616.34,3317.0
2024-05-16 14:00:00,616.19,618.66,615.2,617.36,19859.0,616.19,618.66,615.2,617.36,19859.0
2024-05-16 14:30:00,617.34,619.55,616.81,617.73,8322.0,617.34,619.55,616.81,617.73,8322.0
2024-05-16 15:00:00,617.76,620.35,617.28,619.39,11243.0,617.76,620.35,617.28,619.39,11243.0
2024-05-16 15:30:00,617.96,617.96,610.36,610.36,68072.0,617.96,617.96,610.36,610.36,68072.0
2024-05-17 09:30:00,610.28,619.29,610.0,616.43,22880.0,610.28,619.29,610.0,616.43,22880.0
2024-05-17 10:00:00,615.57,617.23,613.28,615.1,8399.0,615.57,617.23,613.28,615.1,8399.0
2024-05-17 10:30:00,615.18,619.28,614.59,618.51,10708.0,615.18,619.28,614.59,618.51,10708.0
2024-05-17 11:00:00,618.51,620.18,617.0,618.28,23403.0,618.51,620.18,617.0,618.28,23403.0
2024-05-17 11:30:00,619.1,619.79,615.38,617.71,13473.0,619.1,619.79,615.38,617.71,13473.0
2024-05-17 12:00:00,617.84,617.84,615.33,615.66,1400.0,617.84,617.84,615.33,615.66,1400.0
2024-05-17 12:30:00,615.67,617.7,615.66,616.75,8466.0,615.67,617.7,615.66,616.75,8466.0
2024-05-17 13:00:00,616.79,616.91,614.6,615.64,4020.0,616.79,616.91,614.6,615.64,4020.0
2024-05-17 13:30:00,615.5,616.67,614.29,616.21,4794.0,615.5,616.67,614.29,616.21,4794.0
2024-05-17 14:00:00,615.5,615.82,612.0,613.0,5866.0,615.5,615.82,612.0,613.0,5866.0
2024-05-17 14:30:00,613.01,615.66,612.74,615.29,6115.0,613.01,615.66,612.74,615.29,6115.0
2024-05-17 15:00:00,615.28,617.65,615.28,616.8,6380.0,615.28,617.65,615.28,616.8,6380.0
2024-05-17 15:30:00,617.04,617.14,613.77,615.67,23974.0,617.04,617.14,613.77,615.67,23974.0
2024-05-20 09:30:00,614.37,616.88,610.27,616.12,11200.0,614.37,616.88,610.27,616.12,11200.0
2024-05-20 10:00:00,616.29,619.99,614.5,614.5,9972.0,616.29,619.99,614.5,614.5,9972.0
2024-05-20 10:30:00,615.7,617.07,615.18,615.72,3340.0,615.7,617.07,615.18,615.72,3340.0
2024-05-20 11:00:00,615.65,617.24,613.49,616.95,7584.0,615.65,617.24,613.49,616.95,7584.0
2024-05-20 11:30:00,616.95,617.72,615.49,616.97,5225.0,616.95,617.72,615.49,616.97,5225.0
2024-05-20 12:00:00,616.88,618.64,616.69,617.42,6688.0,616.88,618.64,616.69,617.42,6688.0
2024-05-20 12:30:00,617.45,619.23,617.25,617.46,2954.0,617.45,619.23,617.25,617.46,2954.0
2024-05-20 13:00:00,617.5,618.18,616.73,616.74,4680.0,617.5,618.18,616.73,616.74,4680.0
2024-05-20 13:30:00,617.2,618.24,617.11,617.7,2189.0,617.2,618.24,617.11,617.7,2189.0
2024-05-20 14:00:00,618.46,618.46,616.46,617.73,3192.0,618.46,618.46,616.46,617.73,3192.0
2024-05-20 14:30:00,617.42,617.42,616.62,617.42,4042.0,617.42,617.42,616.62,617.42,4042.0
2024-05-20 15:00:00,617.28,619.67,617.28,618.62,4377.0,617.28,619.67,617.28,618.62,4377.0
2024-05-20 15:30:00,619.17,619.93,615.41,619.71,22682.0,619.17,619.93,615.41,619.71,22682.0
2024-05-21 09:30:00,613.0,616.76,612.42,614.2,20513.0,613.0,616.76,612.42,614.2,20513.0
2024-05-21 10:00:00,614.17,619.15,614.17,616.7,12114.0,614.17,619.15,614.17,616.7,12114.0
2024-05-21 10:30:00,617.02,619.85,617.02,618.28,12041.0,617.02,619.85,617.02,618.28,12041.0
2024-05-21 11:00:00,618.57,619.3,615.78,616.8,9646.0,618.57,619.3,615.78,616.8,9646.0
2024-05-21 11:30:00,616.51,617.3,614.44,614.44,4520.0,616.51,617.3,614.44,614.44,4520.0
2024-05-21 12:00:00,614.13,617.67,614.13,616.1,11322.0,614.13,617.67,614.13,616.1,11322.0
2024-05-21 12:30:00,615.69,616.48,614.48,615.16,3781.0,615.69,616.48,614.48,615.16,3781.0
2024-05-21 13:00:00,614.76,615.27,614.45,615.27,4104.0,614.76,615.27,614.45,615.27,4104.0
2024-05-21 13:30:00,614.88,616.48,614.88,616.33,6958.0,614.88,616.48,614.88,616.33,6958.0
2024-05-21 14:00:00,616.27,616.27,613.22,613.84,1949.0,616.27,616.27,613.22,613.84,1949.0
2024-05-21 14:30:00,613.25,613.98,612.73,613.98,5687.0,613.25,613.98,612.73,613.98,5687.0
2024-05-21 15:00:00,613.47,614.15,612.6,612.7,6855.0,613.47,614.15,612.6,612.7,6855.0
2024-05-21 15:30:00,612.64,613.43,610.86,610.97,27188.0,612.64,613.43,610.86,610.97,27188.0
2024-05-22 09:30:00,613.16,624.44,613.16,621.36,35231.0,613.16,624.44,613.16,621.36,35231.0
2024-05-22 10:00:00,621.52,625.95,621.52,624.04,22976.0,621.52,625.95,621.52,624.04,22976.0
2024-05-22 10:30:00,624.9,629.57,621.51,624.22,31096.0,624.9,629.57,621.51,624.22,31096.0
2024-05-22 11:00:00,624.22,627.33,623.21,624.8,27129.0,624.22,627.33,623.21,624.8,27129.0
2024-05-22 11:30:00,625.29,627.5,623.1,626.01,15987.0,625.29,627.5,623.1,626.01,15987.0
2024-05-22 12:00:00,625.99,626.44,624.08,625.47,15986.0,625.99,626.44,624.08,625.47,15986.0
2024-05-22 12:30:00,625.34,625.35,622.56,622.65,12031.0,625.34,625.35,622.56,622.65,12031.0
2024-05-22 13:00:00,622.44,625.0,620.3,622.5,28727.0,622.44,625.0,620.3,622.5,28727.0
2024-05-22 13:30:00,621.6,622.93,618.33,618.94,5647.0,621.6,622.93,618.33,618.94,5647.0
2024-05-22 14:00:00,619.0,619.01,613.87,614.72,7792.0,619.0,619.01,613.87,614.72,7792.0
2024-05-22 14:30:00,614.94,618.4,612.83,617.14,20178.0,614.94,618.4,612.83,617.14,20178.0
2024-05-22 15:00:00,617.6,617.82,614.5,615.96,34133.0,617.6,617.82,614.5,615.96,34133.0
2024-05-22 15:30:00,615.93,615.93,611.79,612.55,52386.0,615.93,615.93,611.79,612.55,52386.0
2024-05-23 09:30:00,620.15,624.6,601.28,606.0,35500.0,620.15,624.6,601.28,606.0,35500.0
2024-05-23 10:00:00,606.01,611.0,604.47,607.57,18357.0,606.01,611.0,604.47,607.57,18357.0
2024-05-23 10:30:00,607.57,609.94,605.52,605.52,11357.0,607.57,609.94,605.52,605.52,11357.0
2024-05-23 11:00:00,605.18,607.77,605.17,606.91,9901.0,605.18,607.77,605.17,606.91,9901.0
2024-05-23 11:30:00,606.58,607.6,601.74,604.26,16570.0,606.58,607.6,601.74,604.26,16570.0
2024-05-23 12:00:00,604.44,604.85,603.0,603.8,15798.0,604.44,604.85,603.0,603.8,15798.0
2024-05-23 12:30:00,603.83,605.49,601.28,602.87,32495.0,603.83,605.49,601.28,602.87,32495.0
2024-05-23 13:00:00,602.84,603.05,598.42,601.4,32716.0,602.84,603.05,598.42,601.4,32716.0
2024-05-23 13:30:00,601.41,601.41,596.39,597.0,21840.0,601.41,601.41,596.39,597.0,21840.0
2024-05-23 14:00:00,596.63,597.83,595.09,595.77,14260.0,596.63,597.83,595.09,595.77,14260.0
2024-05-23 14:30:00,595.0,595.58,591.44,591.44,30804.0,595.0,595.58,591.44,591.44,30804.0
2024-05-23 15:00:00,591.65,592.82,588.64,589.07,64242.0,591.65,592.82,588.64,589.07,64242.0
2024-05-23 15:30:00,589.07,594.87,588.97,594.85,123613.0,589.07,594.87,588.97,594.85,123613.0
2024-05-24 09:30:00,595.0,599.54,583.01,584.95,54118.0,595.0,599.54,583.01,584.95,54118.0
2024-05-24 10:00:00,585.09,590.76,584.93,588.2,21536.0,585.09,590.76,584.93,588.2,21536.0
2024-05-24 10:30:00,588.39,590.5,586.48,590.09,11197.0,588.39,590.5,586.48,590.09,11197.0
2024-05-24 11:00:00,589.61,594.0,589.22,591.87,22913.0,589.61,594.0,589.22,591.87,22913.0
2024-05-24 11:30:00,592.37,592.47,590.03,590.88,18335.0,592.37,592.47,590.03,590.88,18335.0
2024-05-24 12:00:00,590.94,592.06,589.6,591.28,14524.0,590.94,592.06,589.6,591.28,14524.0
2024-05-24 12:30:00,590.97,591.49,588.44,588.97,11161.0,590.97,591.49,588.44,588.97,11161.0
2024-05-24 13:00:00,588.87,590.31,588.85,590.23,7344.0,588.87,590.31,588.85,590.23,7344.0
2024-05-24 13:30:00,590.0,590.49,588.81,589.34,9112.0,590.0,590.49,588.81,589.34,9112.0
2024-05-24 14:00:00,589.61,590.37,588.85,589.61,13938.0,589.61,590.37,588.85,589.61,13938.0
2024-05-24 14:30:00,589.92,590.1,586.8,587.16,8467.0,589.92,590.1,586.8,587.16,8467.0
2024-05-24 15:00:00,587.73,589.95,585.18,588.72,26722.0,587.73,589.95,585.18,588.72,26722.0
2024-05-24 15:30:00,588.83,590.49,587.27,590.47,57429.0,588.83,590.49,587.27,590.47,57429.0
2024-05-28 09:30:00,590.16,615.0,581.74,610.57,164845.0,590.16,615.0,581.74,610.57,164845.0
2024-05-28 10:00:00,610.73,638.14,608.28,637.71,219046.0,610.73,638.14,608.28,637.71,219046.0
2024-05-28 10:30:00,637.59,644.15,635.85,641.78,97214.0,637.59,644.15,635.85,641.78,97214.0
2024-05-28 11:00:00,641.5,646.8,637.15,638.75,70927.0,641.5,646.8,637.15,638.75,70927.0
2024-05-28 11:30:00,638.82,640.54,632.0,637.72,40555.0,638.82,640.54,632.0,637.72,40555.0
2024-05-28 12:00:00,636.58,636.58,631.47,633.24,21522.0,636.58,636.58,631.47,633.24,21522.0
2024-05-28 12:30:00,633.55,635.19,631.69,634.19,30941.0,633.55,635.19,631.69,634.19,30941.0
2024-05-28 13:00:00,634.1,641.12,632.33,639.95,37361.0,634.1,641.12,632.33,639.95,37361.0
2024-05-28 13:30:00,639.69,640.81,636.09,639.27,32298.0,639.69,640.81,636.09,639.27,32298.0
2024-05-28 14:00:00,639.04,645.34,637.92,642.98,43298.0,639.04,645.34,637.92,642.98,43298.0
2024-05-28 14:30:00,642.39,644.37,639.88,643.24,24907.0,642.39,644.37,639.88,643.24,24907.0
2024-05-28 15:00:00,643.4,648.15,642.24,644.0,106650.0,643.4,648.15,642.24,644.0,106650.0
2024-05-28 15:30:00,643.85,645.19,634.49,638.39,209196.0,643.85,645.19,634.49,638.39,209196.0
2024-05-29 09:30:00,634.55,647.28,632.62,646.51,80689.0,634.55,647.28,632.62,646.51,80689.0
2024-05-29 10:00:00,647.64,651.07,645.15,649.85,45546.0,647.64,651.07,645.15,649.85,45546.0
2024-05-29 10:30:00,649.99,656.46,648.76,650.46,49803.0,649.99,656.46,648.76,650.46,49803.0
2024-05-29 11:00:00,649.49,649.93,646.84,647.23,15728.0,649.49,649.93,646.84,647.23,15728.0
2024-05-29 11:30:00,647.7,649.52,645.11,647.08,12867.0,647.7,649.52,645.11,647.08,12867.0
2024-05-29 12:00:00,646.79,647.13,645.2,646.48,9861.0,646.79,647.13,645.2,646.48,9861.0
2024-05-29 12:30:00,646.61,649.97,645.85,649.51,20753.0,646.61,649.97,645.85,649.51,20753.0
2024-05-29 13:00:00,649.12,649.12,645.41,646.98,11428.0,649.12,649.12,645.41,646.98,11428.0
2024-05-29 13:30:00,646.75,647.18,642.22,646.63,16916.0,646.75,647.18,642.22,646.63,16916.0
2024-05-29 14:00:00,647.37,647.56,645.32,645.71,11090.0,647.37,647.56,645.32,645.71,11090.0
2024-05-29 14:30:00,645.71,647.76,645.7,646.57,12693.0,645.71,647.76,645.7,646.57,12693.0
2024-05-29 15:00:00,646.08,646.08,643.54,644.32,17281.0,646.08,646.08,643.54,644.32,17281.0
2024-05-29 15:30:00,644.28,648.25,643.04,648.23,47586.0,644.28,648.25,643.04,648.23,47586.0
2024-05-30 09:30:00,637.37,642.09,633.22,639.54,60998.0,637.37,642.09,633.22,639.54,60998.0
2024-05-30 10:00:00,639.48,644.88,634.41,643.36,60606.0,639.48,644.88,634.41,643.36,60606.0
2024-05-30 10:30:00,644.0,645.56,634.87,635.97,28561.0,644.0,645.56,634.87,635.97,28561.0
2024-05-30 11:00:00,635.97,636.7,634.37,634.68,20381.0,635.97,636.7,634.37,634.68,20381.0
2024-05-30 11:30:00,634.95,636.59,634.45,634.74,19691.0,634.95,636.59,634.45,634.74,19691.0
2024-05-30 12:00:00,634.68,634.68,622.03,629.38,35495.0,634.68,634.68,622.03,629.38,35495.0
2024-05-30 12:30:00,629.47,631.47,628.5,630.05,28253.0,629.47,631.47,628.5,630.05,28253.0
2024-05-30 13:00:00,630.1,630.45,624.95,626.59,64894.0,630.1,630.45,624.95,626.59,64894.0
2024-05-30 13:30:00,626.63,627.69,624.04,626.95,42665.0,626.63,627.69,624.04,626.95,42665.0
2024-05-30 14:00:00,626.44,627.81,625.75,626.57,12850.0,626.44,627.81,625.75,626.57,12850.0
2024-05-30 14:30:00,626.5,626.87,620.4,620.5,49079.0,626.5,626.87,620.4,620.5,49079.0
2024-05-30 15:00:00,620.58,620.84,608.12,611.83,125812.0,620.58,620.84,608.12,611.83,125812.0
2024-05-30 15:30:00,611.88,614.14,605.87,606.27,133285.0,611.88,614.14,605.87,606.27,133285.0
2024-05-31 09:30:00,609.9,617.82,607.07,614.01,134720.0,609.9,617.82,607.07,614.01,134720.0
2024-05-31 10:00:00,614.0,615.05,605.48,605.48,26947.0,614.0,615.05,605.48,605.48,26947.0
2024-05-31 10:30:00,605.87,606.4,598.8,599.75,108202.0,605.87,606.4,598.8,599.75,108202.0
2024-05-31 11:00:00,598.79,598.79,591.91,592.75,38630.0,598.79,598.79,591.91,592.75,38630.0
2024-05-31 11:30:00,592.49,592.76,583.67,584.64,87478.0,592.49,592.76,583.67,584.64,87478.0
2024-05-31 12:00:00,585.0,592.9,584.07,590.57,53047.0,585.0,592.9,584.07,590.57,53047.0
2024-05-31 12:30:00,591.34,600.3,591.34,600.15,36512.0,591.34,600.3,591.34,600.15,36512.0
2024-05-31 13:00:00,600.45,601.68,599.62,600.3,26472.0,600.45,601.68,599.62,600.3,26472.0
2024-05-31 13:30:00,599.94,604.82,597.3,604.51,22974.0,599.94,604.82,597.3,604.51,22974.0
2024-05-31 14:00:00,604.18,605.72,602.07,603.24,15496.0,604.18,605.72,602.07,603.24,15496.0
2024-05-31 14:30:00,602.64,603.04,599.37,599.55,25651.0,602.64,603.04,599.37,599.55,25651.0
2024-05-31 15:00:00,598.79,605.65,598.79,604.66,26554.0,598.79,605.65,598.79,604.66,26554.0
2024-05-31 15:30:00,605.07,614.68,603.28,611.13,103441.0,605.07,614.68,603.28,611.13,103441.0
2024-06-03 09:30:00,611.17,620.0,596.88,601.67,38344.0,611.17,620.0,596.88,601.67,38344.0
2024-06-03 10:00:00,602.81,604.05,595.74,599.89,32685.0,602.81,604.05,595.74,599.89,32685.0
2024-06-03 10:30:00,599.31,603.16,596.1,599.29,21244.0,599.31,603.16,596.1,599.29,21244.0
2024-06-03 11:00:00,598.92,599.78,596.65,597.56,14402.0,598.92,599.78,596.65,597.56,14402.0
2024-06-03 11:30:00,597.04,599.7,595.52,599.02,33362.0,597.04,599.7,595.52,599.02,33362.0
2024-06-03 12:00:00,599.29,599.29,595.12,596.12,14737.0,599.29,599.29,595.12,596.12,14737.0
2024-06-03 12:30:00,596.57,598.73,595.4,596.89,13658.0,596.57,598.73,595.4,596.89,13658.0
2024-06-03 13:00:00,596.89,597.78,594.47,597.78,21559.0,596.89,597.78,594.47,597.78,21559.0
2024-06-03 13:30:00,597.85,597.89,593.84,593.93,19141.0,597.85,597.89,593.84,593.93,19141.0
2024-06-03 14:00:00,594.17,595.37,588.65,594.81,14563.0,594.17,595.37,588.65,594.81,14563.0
2024-06-03 14:30:00,594.82,594.97,589.14,589.24,40347.0,594.82,594.97,589.14,589.24,40347.0
2024-06-03 15:00:00,589.86,596.64,587.18,594.57,48386.0,589.86,596.64,587.18,594.57,48386.0
2024-06-03 15:30:00,594.57,603.15,593.93,597.15,119182.0,594.57,603.15,593.93,597.15,119182.0
2024-06-04 09:30:00,606.9,614.07,606.0,613.01,49751.0,606.9,614.07,606.0,613.01,49751.0
2024-06-04 10:00:00,613.7,615.68,611.2,614.96,31305.0,613.7,615.68,611.2,614.96,31305.0
2024-06-04 10:30:00,614.32,615.49,608.09,608.1,52689.0,614.32,615.49,608.09,608.1,52689.0
2024-06-04 11:00:00,608.08,611.19,608.04,610.25,11572.0,608.08,611.19,608.04,610.25,11572.0
2024-06-04 11:30:00,610.63,610.91,606.72,607.25,21023.0,610.63,610.91,606.72,607.25,21023.0
2024-06-04 12:00:00,606.65,607.4,604.02,606.19,24765.0,606.65,607.4,604.02,606.19,24765.0
2024-06-04 12:30:00,606.89,613.06,606.23,612.23,26032.0,606.89,613.06,606.23,612.23,26032.0
2024-06-04 13:00:00,612.93,615.96,610.28,611.88,53353.0,612.93,615.96,610.28,611.88,53353.0
2024-06-04 13:30:00,611.92,611.92,606.41,606.95,5321.0,611.92,611.92,606.41,606.95,5321.0
2024-06-04 14:00:00,606.62,611.57,605.57,609.74,14774.0,606.62,611.57,605.57,609.74,14774.0
2024-06-04 14:30:00,609.83,609.87,606.55,606.55,7210.0,609.83,609.87,606.55,606.55,7210.0
2024-06-04 15:00:00,606.5,608.55,605.61,608.44,12996.0,606.5,608.55,605.61,608.44,12996.0
2024-06-04 15:30:00,608.42,612.28,607.94,608.55,35176.0,608.42,612.28,607.94,608.55,35176.0
2024-06-05 09:30:00,614.88,617.78,604.56,605.59,14711.0,614.88,617.78,604.56,605.59,14711.0
2024-06-05 10:00:00,605.18,605.96,600.44,603.25,16346.0,605.18,605.96,600.44,603.25,16346.0
2024-06-05 10:30:00,603.06,604.4,600.44,602.75,23229.0,603.06,604.4,600.44,602.75,23229.0
2024-06-05 11:00:00,603.37,605.98,601.66,605.98,11429.0,603.37,605.98,601.66,605.98,11429.0
2024-06-05 11:30:00,604.96,606.14,601.78,602.29,20344.0,604.96,606.14,601.78,602.29,20344.0
2024-06-05 12:00:00,602.14,608.13,602.14,607.02,13400.0,602.14,608.13,602.14,607.02,13400.0
2024-06-05 12:30:00,606.97,606.97,604.66,605.62,6950.0,606.97,606.97,604.66,605.62,6950.0
2024-06-05 13:00:00,605.59,607.56,605.57,606.8,22440.0,605.59,607.56,605.57,606.8,22440.0
2024-06-05 13:30:00,607.05,609.28,605.56,605.56,17285.0,607.05,609.28,605.56,605.56,17285.0
2024-06-05 14:00:00,605.58,606.53,604.35,605.18,10954.0,605.58,606.53,604.35,605.18,10954.0
2024-06-05 14:30:00,604.55,606.35,604.48,606.0,6715.0,604.55,606.35,604.48,606.0,6715.0
2024-06-05 15:00:00,606.25,606.67,603.67,603.94,12648.0,606.25,606.67,603.67,603.94,12648.0
2024-06-05 15:30:00,603.17,606.16,598.65,605.78,33750.0,603.17,606.16,598.65,605.78,33750.0
2024-06-06 09:30:00,600.95,610.51,598.3,606.82,17886.0,600.95,610.51,598.3,606.82,17886.0
2024-06-06 10:00:00,606.88,610.0,605.98,609.86,18772.0,606.88,610.0,605.98,609.86,18772.0
2024-06-06 10:30:00,609.9,611.67,605.05,605.31,14693.0,609.9,611.67,605.05,605.31,14693.0
2024-06-06 11:00:00,605.19,605.19,601.01,602.27,15183.0,605.19,605.19,601.01,602.27,15183.0
2024-06-06 11:30:00,602.39,602.54,600.26,600.63,6441.0,602.39,602.54,600.26,600.63,6441.0
2024-06-06 12:00:00,601.4,605.0,601.4,603.88,5096.0,601.4,605.0,601.4,603.88,5096.0
2024-06-06 12:30:00,603.63,605.04,602.81,605.04,4973.0,603.63,605.04,602.81,605.04,4973.0
2024-06-06 13:00:00,605.12,605.38,604.33,605.38,4604.0,605.12,605.38,604.33,605.38,4604.0
2024-06-06 13:30:00,605.36,605.37,602.53,604.7,3400.0,605.36,605.37,602.53,604.7,3400.0
2024-06-06 14:00:00,604.03,604.04,601.58,602.32,8801.0,604.03,604.04,601.58,602.32,8801.0
2024-06-06 14:30:00,602.04,604.04,601.21,601.7,8504.0,602.04,604.04,601.21,601.7,8504.0
2024-06-06 15:00:00,602.03,602.67,600.0,600.7,15307.0,602.03,602.67,600.0,600.7,15307.0
2024-06-06 15:30:00,600.39,601.15,597.35,598.22,31390.0,600.39,601.15,597.35,598.22,31390.0
2024-06-07 09:30:00,595.0,598.01,592.63,595.0,9714.0,595.0,598.01,592.63,595.0,9714.0
2024-06-07 10:00:00,595.04,595.04,592.36,593.17,5347.0,595.04,595.04,592.36,593.17,5347.0
2024-06-07 10:30:00,593.97,596.7,593.45,593.9,7345.0,593.97,596.7,593.45,593.9,7345.0
2024-06-07 11:00:00,594.0,594.66,591.48,593.45,7742.0,594.0,594.66,591.48,593.45,7742.0
2024-06-07 11:30:00,593.54,596.16,591.79,595.53,9948.0,593.54,596.16,591.79,595.53,9948.0
2024-06-07 12:00:00,595.69,596.29,594.52,595.61,5232.0,595.69,596.29,594.52,595.61,5232.0
2024-06-07 12:30:00,595.7,597.25,594.1,596.57,3940.0,595.7,597.25,594.1,596.57,3940.0
2024-06-07 13:00:00,596.54,596.55,595.24,596.14,4301.0,596.54,596.55,595.24,596.14,4301.0
2024-06-07 13:30:00,596.44,596.49,594.9,595.32,4528.0,596.44,596.49,594.9,595.32,4528.0
2024-06-07 14:00:00,595.24,596.99,593.77,596.35,5628.0,595.24,596.99,593.77,596.35,5628.0
2024-06-07 14:30:00,596.03,597.08,595.59,596.01,16270.0,596.03,597.08,595.59,596.01,16270.0
2024-06-07 15:00:00,595.66,596.83,594.58,594.58,6710.0,595.66,596.83,594.58,594.58,6710.0
2024-06-07 15:30:00,595.66,597.3,594.28,596.66,39741.0,595.66,597.3,594.28,596.66,39741.0
2024-06-10 09:30:00,596.0,598.45,593.01,594.39,19455.0,596.0,598.45,593.01,594.39,19455.0
2024-06-10 10:00:00,594.82,596.88,593.72,595.3,4521.0,594.82,596.88,593.72,595.3,4521.0
2024-06-10 10:30:00,595.99,597.8,595.75,597.8,3454.0,595.99,597.8,595.75,597.8,3454.0
2024-06-10 11:00:00,597.35,597.46,594.55,595.76,9011.0,597.35,597.46,594.55,595.76,9011.0
2024-06-10 11:30:00,596.04,596.92,594.09,594.09,10351.0,596.04,596.92,594.09,594.09,10351.0
2024-06-10 12:00:00,595.08,596.0,593.77,594.2,8768.0,595.08,596.0,593.77,594.2,8768.0
2024-06-10 12:30:00,594.13,594.13,593.0,594.07,4365.0,594.13,594.13,593.0,594.07,4365.0
2024-06-10 13:00:00,594.36,597.81,594.36,595.08,22773.0,594.36,597.81,594.36,595.08,22773.0
2024-06-10 13:30:00,595.13,597.67,595.09,597.0,14135.0,595.13,597.67,595.09,597.0,14135.0
2024-06-10 14:00:00,597.0,597.39,595.78,596.77,4909.0,597.0,597.39,595.78,596.77,4909.0
2024-06-10 14:30:00,596.52,598.8,596.52,598.8,17271.0,596.52,598.8,596.52,598.8,17271.0
2024-06-10 15:00:00,598.44,600.81,597.94,600.81,18156.0,598.44,600.81,597.94,600.81,18156.0
2024-06-10 15:30:00,600.37,600.83,594.39,595.99,46059.0,600.37,600.83,594.39,595.99,46059.0
2024-06-11 09:30:00,596.18,596.34,592.0,594.38,6359.0,596.18,596.34,592.0,594.38,6359.0
2024-06-11 10:00:00,594.88,595.15,590.28,593.18,10505.0,594.88,595.15,590.28,593.18,10505.0
2024-06-11 10:30:00,593.43,598.98,593.43,598.59,19968.0,593.43,598.98,593.43,598.59,19968.0
2024-06-11 11:00:00,598.6,599.48,594.09,594.12,8373.0,598.6,599.48,594.09,594.12,8373.0
2024-06-11 11:30:00,594.54,594.91,593.08,593.08,12041.0,594.54,594.91,593.08,593.08,12041.0
2024-06-11 12:00:00,593.86,595.7,593.0,594.7,5945.0,593.86,595.7,593.0,594.7,5945.0
2024-06-11 12:30:00,594.45,594.9,592.72,592.72,10234.0,594.45,594.9,592.72,592.72,10234.0
2024-06-11 13:00:00,592.82,595.82,592.68,594.88,8162.0,592.82,595.82,592.68,594.88,8162.0
2024-06-11 13:30:00,594.98,595.46,593.4,593.54,7879.0,594.98,595.46,593.4,593.54,7879.0
2024-06-11 14:00:00,593.57,596.5,592.71,596.09,8097.0,593.57,596.5,592.71,596.09,8097.0
2024-06-11 14:30:00,596.06,597.78,594.0,595.35,21904.0,596.06,597.78,594.0,595.35,21904.0
2024-06-11 15:00:00,595.92,595.92,593.04,593.04,11036.0,595.92,595.92,593.04,593.04,11036.0
2024-06-11 15:30:00,593.38,593.51,584.16,588.72,63630.0,593.38,593.51,584.16,588.72,63630.0
2024-06-12 09:30:00,596.3,604.65,595.0,604.65,47452.0,596.3,604.65,595.0,604.65,47452.0
2024-06-12 10:00:00,603.75,603.75,595.85,599.05,29513.0,603.75,603.75,595.85,599.05,29513.0
2024-06-12 10:30:00,598.02,598.02,594.79,596.58,13453.0,598.02,598.02,594.79,596.58,13453.0
2024-06-12 11:00:00,597.15,597.15,594.28,594.81,18765.0,597.15,597.15,594.28,594.81,18765.0
2024-06-12 11:30:00,595.12,595.12,592.6,593.26,12356.0,595.12,595.12,592.6,593.26,12356.0
2024-06-12 12:00:00,593.11,594.48,592.65,593.34,11111.0,593.11,594.48,592.65,593.34,11111.0
2024-06-12 12:30:00,593.02,593.51,591.27,593.06,12284.0,593.02,593.51,591.27,593.06,12284.0
2024-06-12 13:00:00,593.06,593.06,589.36,592.33,10271.0,593.06,593.06,589.36,592.33,10271.0
2024-06-12 13:30:00,591.84,593.63,591.84,593.0,15986.0,591.84,593.63,591.84,593.0,15986.0
2024-06-12 14:00:00,592.53,593.48,590.55,591.4,36681.0,592.53,593.48,590.55,591.4,36681.0
2024-06-12 14:30:00,590.87,593.35,588.56,590.69,46922.0,590.87,593.35,588.56,590.69,46922.0
2024-06-12 15:00:00,590.69,592.65,588.92,589.33,14192.0,590.69,592.65,588.92,589.33,14192.0
2024-06-12 15:30:00,588.97,592.42,588.97,591.1,32246.0,588.97,592.42,588.97,591.1,32246.0
2024-06-13 09:30:00,592.99,598.08,585.86,585.86,17340.0,592.99,598.08,585.86,585.86,17340.0
2024-06-13 10:00:00,585.54,587.82,584.15,584.81,27826.0,585.54,587.82,584.15,584.81,27826.0
2024-06-13 10:30:00,584.7,585.59,575.0,578.74,46603.0,584.7,585.59,575.0,578.74,46603.0
2024-06-13 11:00:00,577.59,580.74,576.73,578.92,38876.0,577.59,580.74,576.73,578.92,38876.0
2024-06-13 11:30:00,579.29,579.51,574.43,574.43,14611.0,579.29,579.51,574.43,574.43,14611.0
2024-06-13 12:00:00,574.46,574.62,568.45,569.69,48405.0,574.46,574.62,568.45,569.69,48405.0
2024-06-13 12:30:00,569.85,577.06,569.08,577.06,19935.0,569.85,577.06,569.08,577.06,19935.0
2024-06-13 13:00:00,577.26,578.25,576.08,577.56,14803.0,577.26,578.25,576.08,577.56,14803.0
2024-06-13 13:30:00,577.17,578.79,576.48,576.49,8332.0,577.17,578.79,576.48,576.49,8332.0
2024-06-13 14:00:00,577.16,578.97,575.03,577.5,9454.0,577.16,578.97,575.03,577.5,9454.0
2024-06-13 14:30:00,577.15,578.0,573.91,575.41,12242.0,577.15,578.0,573.91,575.41,12242.0
2024-06-13 15:00:00,573.99,575.12,572.17,573.02,12799.0,573.99,575.12,572.17,573.02,12799.0
2024-06-13 15:30:00,572.78,573.91,566.9,566.9,120266.0,572.78,573.91,566.9,566.9,120266.0
2024-06-14 09:30:00,572.36,584.31,569.41,584.31,44095.0,572.36,584.31,569.41,584.31,44095.0
2024-06-14 10:00:00,583.11,584.3,579.26,580.0,11429.0,583.11,584.3,579.26,580.0,11429.0
2024-06-14 10:30:00,579.69,587.49,579.69,585.77,15200.0,579.69,587.49,579.69,585.77,15200.0
2024-06-14 11:00:00,585.12,585.46,582.47,583.73,6064.0,585.12,585.46,582.47,583.73,6064.0
2024-06-14 11:30:00,584.53,585.77,582.78,583.62,9377.0,584.53,585.77,582.78,583.62,9377.0
2024-06-14 12:00:00,583.29,584.69,582.87,584.23,3948.0,583.29,584.69,582.87,584.23,3948.0
2024-06-14 12:30:00,584.33,586.53,584.12,585.31,4657.0,584.33,586.53,584.12,585.31,4657.0
2024-06-14 13:00:00,584.75,586.11,584.75,585.13,5501.0,584.75,586.11,584.75,585.13,5501.0
2024-06-14 13:30:00,584.99,585.44,583.24,583.24,3062.0,584.99,585.44,583.24,583.24,3062.0
2024-06-14 14:00:00,583.24,583.99,579.32,579.45,12669.0,583.24,583.99,579.32,579.45,12669.0
2024-06-14 14:30:00,579.3,581.01,578.67,580.02,11711.0,579.3,581.01,578.67,580.02,11711.0
2024-06-14 15:00:00,580.06,580.96,579.82,580.96,11453.0,580.06,580.96,579.82,580.96,11453.0
2024-06-14 15:30:00,580.34,586.12,580.19,585.74,54987.0,580.34,586.12,580.19,585.74,54987.0
2024-06-17 09:30:00,578.13,580.43,574.32,578.13,20021.0,578.13,580.43,574.32,578.13,20021.0
2024-06-17 10:00:00,578.89,581.65,574.35,578.81,20886.0,578.89,581.65,574.35,578.81,20886.0
2024-06-17 10:30:00,578.0,579.06,573.46,575.27,22406.0,578.0,579.06,573.46,575.27,22406.0
2024-06-17 11:00:00,575.75,577.12,574.05,574.19,7878.0,575.75,577.12,574.05,574.19,7878.0
2024-06-17 11:30:00,574.69,576.27,572.85,572.86,8442.0,574.69,576.27,572.85,572.86,8442.0
2024-06-17 12:00:00,573.69,576.54,573.66,576.54,4832.0,573.69,576.54,573.66,576.54,4832.0
2024-06-17 12:30:00,576.28,576.53,573.13,573.48,13490.0,576.28,576.53,573.13,573.48,13490.0
2024-06-17 13:00:00,573.61,576.37,573.61,575.7,8511.0,573.61,576.37,573.61,575.7,8511.0
2024-06-17 13:30:00,576.04,576.87,574.65,575.74,13411.0,576.04,576.87,574.65,575.74,13411.0
2024-06-17 14:00:00,575.97,576.68,573.24,574.66,10124.0,575.97,576.68,573.24,574.66,10124.0
2024-06-17 14:30:00,574.47,574.84,571.94,572.71,11966.0,574.47,574.84,571.94,572.71,11966.0
2024-06-17 15:00:00,572.48,574.4,571.48,573.81,9859.0,572.48,574.4,571.48,573.81,9859.0
2024-06-17 15:30:00,573.81,573.81,570.65,570.65,45045.0,573.81,573.81,570.65,570.65,45045.0
2024-06-18 09:30:00,559.11,570.51,553.84,568.0,28141.0,559.11,570.51,553.84,568.0,28141.0
2024-06-18 10:00:00,567.71,570.94,567.23,568.65,7423.0,567.71,570.94,567.23,568.65,7423.0
2024-06-18 10:30:00,568.87,571.84,568.87,569.11,6506.0,568.87,571.84,568.87,569.11,6506.0
2024-06-18 11:00:00,569.57,573.25,569.03,570.11,12544.0,569.57,573.25,569.03,570.11,12544.0
2024-06-18 11:30:00,570.11,571.66,567.93,570.32,15517.0,570.11,571.66,567.93,570.32,15517.0
2024-06-18 12:00:00,570.4,570.75,567.55,567.9,7745.0,570.4,570.75,567.55,567.9,7745.0
2024-06-18 12:30:00,567.24,570.14,566.86,569.51,7683.0,567.24,570.14,566.86,569.51,7683.0
2024-06-18 13:00:00,569.61,569.69,567.97,569.25,6978.0,569.61,569.69,567.97,569.25,6978.0
2024-06-18 13:30:00,569.22,569.24,566.74,567.23,8795.0,569.22,569.24,566.74,567.23,8795.0
2024-06-18 14:00:00,567.13,567.7,566.0,566.6,12140.0,567.13,567.7,566.0,566.6,12140.0
2024-06-18 14:30:00,566.64,567.58,565.24,566.37,26555.0,566.64,567.58,565.24,566.37,26555.0
2024-06-18 15:00:00,566.26,566.26,563.02,564.66,34062.0,566.26,566.26,563.02,564.66,34062.0
2024-06-18 15:30:00,564.48,565.56,561.01,561.59,69342.0,564.48,565.56,561.01,561.59,69342.0
2024-06-20 09:30:00,561.99,563.02,557.23,560.87,19042.0,561.99,563.02,557.23,560.87,19042.0
2024-06-20 10:00:00,560.56,560.94,552.0,554.51,42461.0,560.56,560.94,552.0,554.51,42461.0
2024-06-20 10:30:00,554.16,559.44,554.16,558.43,38408.0,554.16,559.44,554.16,558.43,38408.0
2024-06-20 11:00:00,558.45,560.18,556.18,557.67,19059.0,558.45,560.18,556.18,557.67,19059.0
2024-06-20 11:30:00,557.63,559.94,556.84,557.46,23826.0,557.63,559.94,556.84,557.46,23826.0
2024-06-20 12:00:00,557.46,558.45,555.23,556.5,7382.0,557.46,558.45,555.23,556.5,7382.0
2024-06-20 12:30:00,556.16,558.0,555.1,556.49,10649.0,556.16,558.0,555.1,556.49,10649.0
2024-06-20 13:00:00,556.44,558.5,555.94,558.5,10397.0,556.44,558.5,555.94,558.5,10397.0
2024-06-20 13:30:00,558.49,559.41,556.78,558.58,20971.0,558.49,559.41,556.78,558.58,20971.0
2024-06-20 14:00:00,558.75,560.5,558.29,558.29,23781.0,558.75,560.5,558.29,558.29,23781.0
2024-06-20 14:30:00,558.19,559.02,557.27,558.24,15772.0,558.19,559.02,557.27,558.24,15772.0
2024-06-20 15:00:00,557.86,558.0,555.6,557.14,13238.0,557.86,558.0,555.6,557.14,13238.0
2024-06-20 15:30:00,557.46,558.0,555.38,557.23,88044.0,557.46,558.0,555.38,557.23,88044.0
2024-06-21 09:30:00,560.0,560.8,551.0,555.0,45891.0,560.0,560.8,551.0,555.0,45891.0
2024-06-21 10:00:00,556.39,556.39,550.91,552.95,25186.0,556.39,556.39,550.91,552.95,25186.0
2024-06-21 10:30:00,553.64,555.28,551.88,555.06,31095.0,553.64,555.28,551.88,555.06,31095.0
2024-06-21 11:00:00,555.28,556.0,553.09,554.66,22894.0,555.28,556.0,553.09,554.66,22894.0
2024-06-21 11:30:00,553.77,555.93,552.8,555.12,14512.0,553.77,555.93,552.8,555.12,14512.0
2024-06-21 12:00:00,554.64,555.26,553.51,554.71,14484.0,554.64,555.26,553.51,554.71,14484.0
2024-06-21 12:30:00,554.72,555.61,553.61,554.36,26188.0,554.72,555.61,553.61,554.36,26188.0
2024-06-21 13:00:00,554.02,574.34,553.59,564.05,242799.0,554.02,574.34,553.59,564.05,242799.0
2024-06-21 13:30:00,564.05,572.19,562.93,569.9,105710.0,564.05,572.19,562.93,569.9,105710.0
2024-06-21 14:00:00,568.93,573.17,565.75,568.0,49127.0,568.93,573.17,565.75,568.0,49127.0
2024-06-21 14:30:00,567.5,570.8,565.58,569.58,55571.0,567.5,570.8,565.58,569.58,55571.0
2024-06-21 15:00:00,569.58,571.78,568.06,570.38,64198.0,569.58,571.78,568.06,570.38,64198.0
2024-06-21 15:30:00,570.17,580.64,570.13,578.64,185137.0,570.17,580.64,570.13,578.64,185137.0
2024-06-24 09:30:00,569.5,574.0,562.62,569.4,45265.0,569.5,574.0,562.62,569.4,45265.0
2024-06-24 10:00:00,571.19,580.49,571.19,573.32,29687.0,571.19,580.49,571.19,573.32,29687.0
2024-06-24 10:30:00,574.13,578.12,573.93,576.07,8453.0,574.13,578.12,573.93,576.07,8453.0
2024-06-24 11:00:00,575.85,576.72,570.45,571.16,5034.0,575.85,576.72,570.45,571.16,5034.0
2024-06-24 11:30:00,572.4,573.25,571.12,571.48,5492.0,572.4,573.25,571.12,571.48,5492.0
2024-06-24 12:00:00,572.45,577.2,572.15,576.37,9278.0,572.45,577.2,572.15,576.37,9278.0
2024-06-24 12:30:00,576.44,576.99,574.72,574.89,5322.0,576.44,576.99,574.72,574.89,5322.0
2024-06-24 13:00:00,575.32,575.32,570.47,573.76,10738.0,575.32,575.32,570.47,573.76,10738.0
2024-06-24 13:30:00,573.78,573.78,571.36,573.14,5014.0,573.78,573.78,571.36,573.14,5014.0
2024-06-24 14:00:00,572.95,576.65,572.95,575.02,14217.0,572.95,576.65,572.95,575.02,14217.0
2024-06-24 14:30:00,575.63,576.93,574.59,576.66,9979.0,575.63,576.93,574.59,576.66,9979.0
2024-06-24 15:00:00,576.92,578.11,576.33,577.41,9724.0,576.92,578.11,576.33,577.41,9724.0
2024-06-24 15:30:00,577.53,577.53,572.36,572.94,29843.0,577.53,577.53,572.36,572.94,29843.0
2024-06-25 09:30:00,575.06,577.48,571.72,576.57,21199.0,575.06,577.48,571.72,576.57,21199.0
2024-06-25 10:00:00,576.06,580.75,576.06,580.75,13084.0,576.06,580.75,576.06,580.75,13084.0
2024-06-25 10:30:00,580.8,582.22,579.68,580.48,15433.0,580.8,582.22,579.68,580.48,15433.0
2024-06-25 11:00:00,580.48,582.12,579.68,580.34,4328.0,580.48,582.12,579.68,580.34,4328.0
2024-06-25 11:30:00,581.69,582.41,580.02,580.42,5820.0,581.69,582.41,580.02,580.42,5820.0
2024-06-25 12:00:00,580.49,581.51,579.91,579.96,7680.0,580.49,581.51,579.91,579.96,7680.0
2024-06-25 12:30:00,579.69,580.5,577.94,580.5,12958.0,579.69,580.5,577.94,580.5,12958.0
2024-06-25 13:00:00,580.26,582.15,580.0,581.96,15856.0,580.26,582.15,580.0,581.96,15856.0
2024-06-25 13:30:00,582.15,582.81,579.99,582.81,15813.0,582.15,582.81,579.99,582.81,15813.0
2024-06-25 14:00:00,582.84,585.07,582.69,584.64,12442.0,582.84,585.07,582.69,584.64,12442.0
2024-06-25 14:30:00,584.6,585.24,583.22,584.93,11609.0,584.6,585.24,583.22,584.93,11609.0
2024-06-25 15:00:00,584.92,586.81,584.74,586.81,13455.0,584.92,586.81,584.74,586.81,13455.0
2024-06-25 15:30:00,586.5,586.5,584.03,585.13,43573.0,586.5,586.5,584.03,585.13,43573.0
2024-06-26 09:30:00,584.31,584.31,573.53,574.36,26255.0,584.31,584.31,573.53,574.36,26255.0
2024-06-26 10:00:00,574.61,577.77,573.75,575.84,20697.0,574.61,577.77,573.75,575.84,20697.0
2024-06-26 10:30:00,575.74,576.22,570.27,570.27,21818.0,575.74,576.22,570.27,570.27,21818.0
2024-06-26 11:00:00,571.99,571.99,565.24,565.49,60195.0,571.99,571.99,565.24,565.49,60195.0
2024-06-26 11:30:00,566.21,566.21,564.5,564.78,52277.0,566.21,566.21,564.5,564.78,52277.0
2024-06-26 12:00:00,564.54,564.54,559.77,562.99,48667.0,564.54,564.54,559.77,562.99,48667.0
2024-06-26 12:30:00,563.03,564.43,561.35,561.67,24459.0,563.03,564.43,561.35,561.67,24459.0
2024-06-26 13:00:00,561.81,561.81,559.39,559.52,31061.0,561.81,561.81,559.39,559.52,31061.0
2024-06-26 13:30:00,559.79,564.33,559.75,563.86,29965.0,559.79,564.33,559.75,563.86,29965.0
2024-06-26 14:00:00,563.21,563.98,562.02,562.46,17600.0,563.21,563.98,562.02,562.46,17600.0
2024-06-26 14:30:00,562.64,563.2,562.06,562.69,19398.0,562.64,563.2,562.06,562.69,19398.0
2024-06-26 15:00:00,562.69,563.09,562.1,562.34,19669.0,562.69,563.09,562.1,562.34,19669.0
2024-06-26 15:30:00,562.35,568.86,562.29,568.07,96715.0,562.35,568.86,562.29,568.07,96715.0
2024-06-27 09:30:00,568.0,574.1,565.55,574.1,12575.0,568.0,574.1,565.55,574.1,12575.0
2024-06-27 10:00:00,573.55,576.07,570.45,571.25,14420.0,573.55,576.07,570.45,571.25,14420.0
2024-06-27 10:30:00,571.44,578.82,571.01,577.88,16142.0,571.44,578.82,571.01,577.88,16142.0
2024-06-27 11:00:00,578.23,584.16,578.22,583.48,19081.0,578.23,584.16,578.22,583.48,19081.0
2024-06-27 11:30:00,582.83,585.91,581.56,585.61,13992.0,582.83,585.91,581.56,585.61,13992.0
2024-06-27 12:00:00,585.43,588.7,584.94,587.48,12069.0,585.43,588.7,584.94,587.48,12069.0
2024-06-27 12:30:00,587.26,587.65,583.72,585.4,14214.0,587.26,587.65,583.72,585.4,14214.0
2024-06-27 13:00:00,584.09,585.93,582.7,582.7,7452.0,584.09,585.93,582.7,582.7,7452.0
2024-06-27 13:30:00,582.81,584.17,581.58,583.5,9468.0,582.81,584.17,581.58,583.5,9468.0
2024-06-27 14:00:00,583.63,585.56,583.63,585.38,7688.0,583.63,585.56,583.63,585.38,7688.0
2024-06-27 14:30:00,585.38,587.11,585.13,587.11,13159.0,585.38,587.11,585.13,587.11,13159.0
2024-06-27 15:00:00,587.52,590.5,587.26,588.94,23192.0,587.52,590.5,587.26,588.94,23192.0
2024-06-27 15:30:00,589.04,589.53,585.18,585.86,38045.0,589.04,589.53,585.18,585.86,38045.0
2024-06-28 09:30:00,588.61,598.33,587.32,594.2,23782.0,588.61,598.33,587.32,594.2,23782.0
2024-06-28 10:00:00,592.92,598.0,590.98,591.35,26628.0,592.92,598.0,590.98,591.35,26628.0
2024-06-28 10:30:00,591.6,593.18,589.46,591.23,8906.0,591.6,593.18,589.46,591.23,8906.0
2024-06-28 11:00:00,591.67,593.02,589.02,589.69,10676.0,591.67,593.02,589.02,589.69,10676.0
2024-06-28 11:30:00,590.54,594.49,590.29,593.24,5303.0,590.54,594.49,590.29,593.24,5303.0
2024-06-28 12:00:00,593.13,593.13,590.54,593.04,5689.0,593.13,593.13,590.54,593.04,5689.0
2024-06-28 12:30:00,594.39,594.86,590.29,591.06,6647.0,594.39,594.86,590.29,591.06,6647.0
2024-06-28 13:00:00,591.05,592.39,590.05,590.06,3663.0,591.05,592.39,590.05,590.06,3663.0
2024-06-28 13:30:00,589.21,590.06,588.8,589.42,7524.0,589.21,590.06,588.8,589.42,7524.0
2024-06-28 14:00:00,590.0,590.0,584.93,585.95,14566.0,590.0,590.0,584.93,585.95,14566.0
2024-06-28 14:30:00,585.99,587.32,580.26,585.37,53248.0,585.99,587.32,580.26,585.37,53248.0
2024-06-28 15:00:00,585.51,591.94,584.81,591.0,22024.0,585.51,591.94,584.81,591.0,22024.0
2024-06-28 15:30:00,590.13,590.51,586.08,588.84,35845.0,590.13,590.51,586.08,588.84,35845.0
2024-07-01 09:30:00,585.0,587.45,578.6,581.1,37506.0,585.0,587.45,578.6,581.1,37506.0
2024-07-01 10:00:00,580.03,584.87,576.74,584.12,22232.0,580.03,584.87,576.74,584.12,22232.0
2024-07-01 10:30:00,583.8,585.0,578.98,583.18,10317.0,583.8,585.0,578.98,583.18,10317.0
2024-07-01 11:00:00,583.2,586.98,582.17,583.99,12741.0,583.2,586.98,582.17,583.99,12741.0
2024-07-01 11:30:00,584.21,584.81,583.52,584.32,7787.0,584.21,584.81,583.52,584.32,7787.0
2024-07-01 12:00:00,583.62,590.2,583.62,588.61,19724.0,583.62,590.2,583.62,588.61,19724.0
2024-07-01 12:30:00,588.61,589.45,585.57,586.02,14685.0,588.61,589.45,585.57,586.02,14685.0
2024-07-01 13:00:00,585.55,588.06,583.99,587.82,18387.0,585.55,588.06,583.99,587.82,18387.0
2024-07-01 13:30:00,587.73,588.56,586.11,587.49,8857.0,587.73,588.56,586.11,587.49,8857.0
2024-07-01 14:00:00,587.5,592.36,586.66,592.24,6624.0,587.5,592.36,586.66,592.24,6624.0
2024-07-01 14:30:00,591.65,593.35,590.14,590.14,11891.0,591.65,593.35,590.14,590.14,11891.0
2024-07-01 15:00:00,590.19,592.25,590.03,590.61,7878.0,590.19,592.25,590.03,590.61,7878.0
2024-07-01 15:30:00,590.82,592.69,589.94,592.23,18839.0,590.82,592.69,589.94,592.23,18839.0
2024-07-02 09:30:00,592.8,596.15,586.12,587.88,33697.0,592.8,596.15,586.12,587.88,33697.0
2024-07-02 10:00:00,587.88,590.08,579.91,580.85,21717.0,587.88,590.08,579.91,580.85,21717.0
2024-07-02 10:30:00,580.63,581.49,577.11,579.89,21650.0,580.63,581.49,577.11,579.89,21650.0
2024-07-02 11:00:00,579.2,581.35,575.58,576.58,16016.0,579.2,581.35,575.58,576.58,16016.0
2024-07-02 11:30:00,576.99,579.77,576.17,576.59,20796.0,576.99,579.77,576.17,576.59,20796.0
2024-07-02 12:00:00,575.72,580.46,575.72,579.57,17526.0,575.72,580.46,575.72,579.57,17526.0
2024-07-02 12:30:00,580.13,580.17,577.22,577.56,11953.0,580.13,580.17,577.22,577.56,11953.0
2024-07-02 13:00:00,577.79,582.41,577.48,581.86,14844.0,577.79,582.41,577.48,581.86,14844.0
2024-07-02 13:30:00,581.13,583.52,579.96,583.2,12387.0,581.13,583.52,579.96,583.2,12387.0
2024-07-02 14:00:00,583.25,583.72,581.75,582.48,10646.0,583.25,583.72,581.75,582.48,10646.0
2024-07-02 14:30:00,582.48,583.16,580.47,581.85,12677.0,582.48,583.16,580.47,581.85,12677.0
2024-07-02 15:00:00,581.78,582.0,579.93,581.74,10462.0,581.78,582.0,579.93,581.74,10462.0
2024-07-02 15:30:00,581.75,585.01,580.45,584.68,36322.0,581.75,585.01,580.45,584.68,36322.0
2024-07-03 09:30:00,586.34,592.99,584.88,589.06,20114.0,586.34,592.99,584.88,589.06,20114.0
2024-07-03 10:00:00,590.0,592.11,588.1,591.09,4364.0,590.0,592.11,588.1,591.09,4364.0
2024-07-03 10:30:00,591.63,591.64,589.12,591.0,8056.0,591.63,591.64,589.12,591.0,8056.0
2024-07-03 11:00:00,590.23,594.67,590.03,594.31,7563.0,590.23,594.67,590.03,594.31,7563.0
2024-07-03 11:30:00,594.1,594.65,591.28,594.64,12127.0,594.1,594.65,591.28,594.64,12127.0
2024-07-03 12:00:00,594.29,594.29,591.06,592.37,9750.0,594.29,594.29,591.06,592.37,9750.0
2024-07-03 12:30:00,592.38,593.9,591.19,592.76,26147.0,592.38,593.9,591.19,592.76,26147.0
2024-07-05 09:30:00,587.65,592.96,587.65,591.9,5939.0,587.65,592.96,587.65,591.9,5939.0
2024-07-05 10:00:00,592.11,595.5,589.64,592.34,9459.0,592.11,595.5,589.64,592.34,9459.0
2024-07-05 10:30:00,592.25,596.25,591.2,594.6,3348.0,592.25,596.25,591.2,594.6,3348.0
2024-07-05 11:00:00,594.27,596.02,592.99,592.99,3420.0,594.27,596.02,592.99,592.99,3420.0
2024-07-05 11:30:00,593.94,594.81,591.54,593.2,7059.0,593.94,594.81,591.54,593.2,7059.0
2024-07-05 12:00:00,593.9,593.9,591.71,593.2,1495.0,593.9,593.9,591.71,593.2,1495.0
2024-07-05 12:30:00,591.25,592.3,591.08,591.52,1305.0,591.25,592.3,591.08,591.52,1305.0
2024-07-05 13:00:00,590.95,591.61,589.41,589.41,7549.0,590.95,591.61,589.41,589.41,7549.0
2024-07-05 13:30:00,590.0,591.05,587.28,589.41,8356.0,590.0,591.05,587.28,589.41,8356.0
2024-07-05 14:00:00,589.41,591.04,589.03,590.74,6652.0,589.41,591.04,589.03,590.74,6652.0
2024-07-05 14:30:00,590.09,591.11,590.03,591.1,7699.0,590.09,591.11,590.03,591.1,7699.0
2024-07-05 15:00:00,591.1,591.36,590.14,590.61,12467.0,591.1,591.36,590.14,590.61,12467.0
2024-07-05 15:30:00,590.28,590.61,586.67,587.18,36908.0,590.28,590.61,586.67,587.18,36908.0
2024-07-08 09:30:00,587.0,589.75,576.5,579.44,29762.0,587.0,589.75,576.5,579.44,29762.0
2024-07-08 10:00:00,578.59,581.72,578.04,579.9,9565.0,578.59,581.72,578.04,579.9,9565.0
2024-07-08 10:30:00,579.99,586.34,579.55,585.54,18363.0,579.99,586.34,579.55,585.54,18363.0
2024-07-08 11:00:00,585.9,591.76,584.75,590.69,13062.0,585.9,591.76,584.75,590.69,13062.0
2024-07-08 11:30:00,590.74,594.76,590.0,590.87,19783.0,590.74,594.76,590.0,590.87,19783.0
2024-07-08 12:00:00,589.95,591.34,589.19,590.51,6938.0,589.95,591.34,589.19,590.51,6938.0
2024-07-08 12:30:00,591.11,592.47,589.12,591.43,22273.0,591.11,592.47,589.12,591.43,22273.0
2024-07-08 13:00:00,591.31,591.31,586.59,587.46,15236.0,591.31,591.31,586.59,587.46,15236.0
2024-07-08 13:30:00,587.48,590.29,587.48,589.58,15450.0,587.48,590.29,587.48,589.58,15450.0
2024-07-08 14:00:00,589.58,590.42,586.95,589.78,12130.0,589.58,590.42,586.95,589.78,12130.0
2024-07-08 14:30:00,589.78,590.92,588.06,590.74,12074.0,589.78,590.92,588.06,590.74,12074.0
2024-07-08 15:00:00,591.14,591.82,589.22,589.96,7138.0,591.14,591.82,589.22,589.96,7138.0
2024-07-08 15:30:00,589.57,589.57,585.62,586.32,40950.0,589.57,589.57,585.62,586.32,40950.0
2024-07-09 09:30:00,586.16,587.45,572.77,576.49,15990.0,586.16,587.45,572.77,576.49,15990.0
2024-07-09 10:00:00,575.52,575.59,570.1,571.1,31539.0,575.52,575.59,570.1,571.1,31539.0
2024-07-09 10:30:00,570.62,571.47,568.12,569.16,28035.0,570.62,571.47,568.12,569.16,28035.0
2024-07-09 11:00:00,568.87,572.42,566.45,567.45,19386.0,568.87,572.42,566.45,567.45,19386.0
2024-07-09 11:30:00,567.39,571.01,567.32,569.23,12437.0,567.39,571.01,567.32,569.23,12437.0
2024-07-09 12:00:00,569.01,570.09,565.24,566.8,24293.0,569.01,570.09,565.24,566.8,24293.0
2024-07-09 12:30:00,566.8,567.43,565.29,566.19,15058.0,566.8,567.43,565.29,566.19,15058.0
2024-07-09 13:00:00,565.86,568.3,564.82,566.59,13354.0,565.86,568.3,564.82,566.59,13354.0
2024-07-09 13:30:00,566.22,566.22,561.68,562.6,18870.0,566.22,566.22,561.68,562.6,18870.0
2024-07-09 14:00:00,562.4,564.9,561.69,563.44,21555.0,562.4,564.9,561.69,563.44,21555.0
2024-07-09 14:30:00,563.42,565.7,562.57,564.79,16152.0,563.42,565.7,562.57,564.79,16152.0
2024-07-09 15:00:00,565.74,566.6,564.21,564.57,18617.0,565.74,566.6,564.21,564.57,18617.0
2024-07-09 15:30:00,564.56,564.94,560.12,560.14,117259.0,564.56,564.94,560.12,560.14,117259.0
2024-07-10 09:30:00,558.0,558.3,545.9,547.3,62520.0,558.0,558.3,545.9,547.3,62520.0
2024-07-10 10:00:00,546.75,548.0,541.59,541.78,76966.0,546.75,548.0,541.59,541.78,76966.0
2024-07-10 10:30:00,541.29,542.38,530.37,533.54,99103.0,541.29,542.38,530.37,533.54,99103.0
2024-07-10 11:00:00,534.64,535.17,529.24,535.17,72517.0,534.64,535.17,529.24,535.17,72517.0
2024-07-10 11:30:00,536.11,541.03,536.11,536.97,40804.0,536.11,541.03,536.11,536.97,40804.0
2024-07-10 12:00:00,536.1,538.44,531.34,534.06,54271.0,536.1,538.44,531.34,534.06,54271.0
2024-07-10 12:30:00,534.17,539.22,532.15,536.45,31594.0,534.17,539.22,532.15,536.45,31594.0
2024-07-10 13:00:00,536.39,538.56,533.0,533.88,33740.0,536.39,538.56,533.0,533.88,33740.0
2024-07-10 13:30:00,534.14,535.71,531.12,533.07,26362.0,534.14,535.71,531.12,533.07,26362.0
2024-07-10 14:00:00,533.47,536.99,455.0,464.02,586031.0,533.47,536.99,455.0,464.02,586031.0
2024-07-10 14:30:00,464.39,499.99,463.04,494.58,831258.0,464.39,499.99,463.04,494.58,831258.0
2024-07-10 15:00:00,493.54,511.0,479.54,483.49,460357.0,493.54,511.0,479.54,483.49,460357.0
2024-07-10 15:30:00,482.81,493.49,481.5,491.77,625802.0,482.81,493.49,481.5,491.77,625802.0
2024-07-11 09:30:00,504.44,510.87,500.0,508.45,223005.0,504.44,510.87,500.0,508.45,223005.0
2024-07-11 10:00:00,508.54,508.54,497.0,498.86,94642.0,508.54,508.54,497.0,498.86,94642.0
2024-07-11 10:30:00,498.83,500.09,493.01,499.9,127570.0,498.83,500.09,493.01,499.9,127570.0
2024-07-11 11:00:00,498.95,500.0,487.39,487.99,101444.0,498.95,500.0,487.39,487.99,101444.0
2024-07-11 11:30:00,488.14,489.89,484.53,487.62,116868.0,488.14,489.89,484.53,487.62,116868.0
2024-07-11 12:00:00,488.8,489.97,483.44,488.66,53775.0,488.8,489.97,483.44,488.66,53775.0
2024-07-11 12:30:00,488.66,491.48,485.61,488.74,52703.0,488.66,491.48,485.61,488.74,52703.0
2024-07-11 13:00:00,487.8,492.0,487.59,492.0,26091.0,487.8,492.0,487.59,492.0,26091.0
2024-07-11 13:30:00,491.38,493.74,489.09,493.15,24342.0,491.38,493.74,489.09,493.15,24342.0
2024-07-11 14:00:00,493.21,496.28,489.7,489.75,29719.0,493.21,496.28,489.7,489.75,29719.0
2024-07-11 14:30:00,489.95,492.27,488.23,488.7,24088.0,489.95,492.27,488.23,488.7,24088.0
2024-07-11 15:00:00,489.39,492.52,488.81,490.27,43092.0,489.39,492.52,488.81,490.27,43092.0
2024-07-11 15:30:00,490.23,492.99,489.1,490.92,114912.0,490.23,492.99,489.1,490.92,114912.0
2024-07-12 09:30:00,479.36,484.99,471.35,474.39,130766.0,479.36,484.99,471.35,474.39,130766.0
2024-07-12 10:00:00,474.55,478.59,468.27,472.43,175498.0,474.55,478.59,468.27,472.43,175498.0
2024-07-12 10:30:00,472.48,476.6,467.41,471.37,123714.0,472.48,476.6,467.41,471.37,123714.0
2024-07-12 11:00:00,471.53,473.3,469.02,473.03,90422.0,471.53,473.3,469.02,473.03,90422.0
2024-07-12 11:30:00,473.73,477.62,473.38,473.7,85419.0,473.73,477.62,473.38,473.7,85419.0
2024-07-12 12:00:00,473.18,475.95,470.49,475.0,51898.0,473.18,475.95,470.49,475.0,51898.0
2024-07-12 12:30:00,474.91,475.68,473.16,475.38,43572.0,474.91,475.68,473.16,475.38,43572.0
2024-07-12 13:00:00,474.71,475.28,471.99,472.86,32079.0,474.71,475.28,471.99,472.86,32079.0
2024-07-12 13:30:00,472.38,475.6,472.38,472.55,24244.0,472.38,475.6,472.38,472.55,24244.0
2024-07-12 14:00:00,472.55,475.13,472.48,473.28,31385.0,472.55,475.13,472.48,473.28,31385.0
2024-07-12 14:30:00,473.54,474.04,471.48,473.81,28310.0,473.54,474.04,471.48,473.81,28310.0
2024-07-12 15:00:00,474.21,474.77,470.54,471.09,48353.0,474.21,474.77,470.54,471.09,48353.0
2024-07-12 15:30:00,470.92,476.59,469.2,476.58,154817.0,470.92,476.59,469.2,476.58,154817.0
2024-07-15 09:30:00,476.0,477.58,465.22,472.2,100908.0,476.0,477.58,465.22,472.2,100908.0
2024-07-15 10:00:00,472.18,472.93,468.44,471.23,37958.0,472.18,472.93,468.44,471.23,37958.0
2024-07-15 10:30:00,471.23,472.22,468.0,470.26,41665.0,471.23,472.22,468.0,470.26,41665.0
2024-07-15 11:00:00,470.29,474.04,470.28,472.6,20404.0,470.29,474.04,470.28,472.6,20404.0
2024-07-15 11:30:00,472.01,476.94,471.6,476.34,19010.0,472.01,476.94,471.6,476.34,19010.0
2024-07-15 12:00:00,475.45,478.0,473.96,477.7,18924.0,475.45,478.0,473.96,477.7,18924.0
2024-07-15 12:30:00,478.0,478.25,474.71,477.4,13479.0,478.0,478.25,474.71,477.4,13479.0
2024-07-15 13:00:00,477.23,479.48,475.94,476.58,23502.0,477.23,479.48,475.94,476.58,23502.0
2024-07-15 13:30:00,476.13,476.7,474.15,474.39,24046.0,476.13,476.7,474.15,474.39,24046.0
2024-07-15 14:00:00,474.0,475.32,473.51,474.08,12492.0,474.0,475.32,473.51,474.08,12492.0
2024-07-15 14:30:00,474.62,475.24,472.0,473.05,7451.0,474.62,475.24,472.0,473.05,7451.0
2024-07-15 15:00:00,472.75,474.85,472.73,472.78,15028.0,472.75,474.85,472.73,472.78,15028.0
2024-07-15 15:30:00,472.8,474.8,470.07,472.24,82785.0,472.8,474.8,470.07,472.24,82785.0
2024-07-16 09:30:00,472.27,483.9,472.14,480.4,51565.0,472.27,483.9,472.14,480.4,51565.0
2024-07-16 10:00:00,480.4,480.4,473.91,475.87,24861.0,480.4,480.4,473.91,475.87,24861.0
2024-07-16 10:30:00,475.88,480.56,475.49,480.56,38306.0,475.88,480.56,475.49,480.56,38306.0
2024-07-16 11:00:00,480.56,482.01,479.44,481.66,16266.0,480.56,482.01,479.44,481.66,16266.0
2024-07-16 11:30:00,481.07,485.2,479.58,482.49,18535.0,481.07,485.2,479.58,482.49,18535.0
2024-07-16 12:00:00,483.02,484.35,481.54,482.83,14375.0,483.02,484.35,481.54,482.83,14375.0
2024-07-16 12:30:00,482.65,482.65,480.42,482.45,9137.0,482.65,482.65,480.42,482.45,9137.0
2024-07-16 13:00:00,482.1,482.1,479.89,479.95,6311.0,482.1,482.1,479.89,479.95,6311.0
2024-07-16 13:30:00,479.76,482.0,479.76,480.69,16639.0,479.76,482.0,479.76,480.69,16639.0
2024-07-16 14:00:00,480.35,483.08,480.35,482.94,16482.0,480.35,483.08,480.35,482.94,16482.0
2024-07-16 14:30:00,482.69,487.28,482.68,487.23,32461.0,482.69,487.28,482.68,487.23,32461.0
2024-07-16 15:00:00,486.84,491.07,486.41,491.07,49378.0,486.84,491.07,486.41,491.07,49378.0
2024-07-16 15:30:00,490.83,491.32,486.13,488.82,110796.0,490.83,491.32,486.13,488.82,110796.0
2024-07-17 09:30:00,481.21,492.79,481.02,492.79,40062.0,481.21,492.79,481.02,492.79,40062.0
2024-07-17 10:00:00,492.07,492.07,484.38,487.07,42515.0,492.07,492.07,484.38,487.07,42515.0
2024-07-17 10:30:00,487.48,489.93,485.92,485.93,15055.0,487.48,489.93,485.92,485.93,15055.0
2024-07-17 11:00:00,486.02,488.02,485.84,486.48,24249.0,486.02,488.02,485.84,486.48,24249.0
2024-07-17 11:30:00,486.22,486.86,484.37,485.09,26553.0,486.22,486.86,484.37,485.09,26553.0
2024-07-17 12:00:00,484.79,484.85,477.44,479.72,32603.0,484.79,484.85,477.44,479.72,32603.0
2024-07-17 12:30:00,480.0,481.04,478.83,481.0,31089.0,480.0,481.04,478.83,481.0,31089.0
2024-07-17 13:00:00,481.02,481.55,479.96,480.68,7711.0,481.02,481.55,479.96,480.68,7711.0
2024-07-17 13:30:00,480.5,482.18,479.76,480.49,9752.0,480.5,482.18,479.76,480.49,9752.0
2024-07-17 14:00:00,480.17,481.27,479.77,481.27,10368.0,480.17,481.27,479.77,481.27,10368.0
2024-07-17 14:30:00,481.26,481.56,479.41,481.56,139675.0,481.26,481.56,479.41,481.56,139675.0
2024-07-17 15:00:00,481.76,483.39,481.11,482.66,12207.0,481.76,483.39,481.11,482.66,12207.0
2024-07-17 15:30:00,482.72,483.45,479.4,480.69,103550.0,482.72,483.45,479.4,480.69,103550.0
2024-07-18 09:30:00,479.75,482.55,477.42,481.14,41897.0,479.75,482.55,477.42,481.14,41897.0
2024-07-18 10:00:00,482.03,482.4,478.77,480.63,32910.0,482.03,482.4,478.77,480.63,32910.0
2024-07-18 10:30:00,480.75,484.2,480.06,482.5,60807.0,480.75,484.2,480.06,482.5,60807.0
2024-07-18 11:00:00,482.71,485.24,482.71,483.6,79376.0,482.71,485.24,482.71,483.6,79376.0
2024-07-18 11:30:00,484.99,486.96,483.55,483.94,78276.0,484.99,486.96,483.55,483.94,78276.0
2024-07-18 12:00:00,484.0,484.12,476.92,480.0,56526.0,484.0,484.12,476.92,480.0,56526.0
2024-07-18 12:30:00,479.8,482.55,479.7,481.68,34222.0,479.8,482.55,479.7,481.68,34222.0
2024-07-18 13:00:00,481.65,482.03,480.5,481.19,7757.0,481.65,482.03,480.5,481.19,7757.0
2024-07-18 13:30:00,480.86,481.32,479.35,480.13,17974.0,480.86,481.32,479.35,480.13,17974.0
2024-07-18 14:00:00,479.99,480.41,478.01,478.3,34811.0,479.99,480.41,478.01,478.3,34811.0
2024-07-18 14:30:00,478.31,480.19,478.31,478.7,85347.0,478.31,480.19,478.31,478.7,85347.0
2024-07-18 15:00:00,478.47,480.62,478.37,480.62,68087.0,478.47,480.62,478.37,480.62,68087.0
2024-07-18 15:30:00,480.55,482.99,480.3,481.41,124197.0,480.55,482.99,480.3,481.41,124197.0
2024-07-19 09:30:00,479.68,480.0,477.0,479.2,40073.0,479.68,480.0,477.0,479.2,40073.0
2024-07-19 10:00:00,479.37,479.39,471.07,471.54,37885.0,479.37,479.39,471.07,471.54,37885.0
2024-07-19 10:30:00,472.26,473.7,469.6,472.44,27372.0,472.26,473.7,469.6,472.44,27372.0
2024-07-19 11:00:00,472.81,473.11,471.36,472.31,45062.0,472.81,473.11,471.36,472.31,45062.0
2024-07-19 11:30:00,472.26,473.5,469.99,473.5,47249.0,472.26,473.5,469.99,473.5,47249.0
2024-07-19 12:00:00,473.27,475.11,472.08,473.42,25985.0,473.27,475.11,472.08,473.42,25985.0
2024-07-19 12:30:00,473.63,475.48,472.74,475.48,13811.0,473.63,475.48,472.74,475.48,13811.0
2024-07-19 13:00:00,475.28,477.43,474.82,477.43,15467.0,475.28,477.43,474.82,477.43,15467.0
2024-07-19 13:30:00,476.49,478.38,476.41,478.04,6202.0,476.49,478.38,476.41,478.04,6202.0
2024-07-19 14:00:00,477.98,478.82,476.87,477.14,5343.0,477.98,478.82,476.87,477.14,5343.0
2024-07-19 14:30:00,476.95,477.67,475.57,476.87,10885.0,476.95,477.67,475.57,476.87,10885.0
2024-07-19 15:00:00,477.28,478.34,476.67,477.44,14056.0,477.28,478.34,476.67,477.44,14056.0
2024-07-19 15:30:00,477.23,480.16,475.55,480.16,67046.0,477.23,480.16,475.55,480.16,67046.0
2024-07-22 09:30:00,482.1,484.89,474.24,475.11,38050.0,482.1,484.89,474.24,475.11,38050.0
2024-07-22 10:00:00,475.74,476.72,472.2,475.0,29930.0,475.74,476.72,472.2,475.0,29930.0
2024-07-22 10:30:00,474.79,480.8,474.76,478.65,23615.0,474.79,480.8,474.76,478.65,23615.0
2024-07-22 11:00:00,478.95,479.42,475.44,476.68,4818.0,478.95,479.42,475.44,476.68,4818.0
2024-07-22 11:30:00,475.45,480.11,474.85,479.46,14786.0,475.45,480.11,474.85,479.46,14786.0
2024-07-22 12:00:00,479.88,480.49,478.49,480.25,10309.0,479.88,480.49,478.49,480.25,10309.0
2024-07-22 12:30:00,480.26,482.91,480.25,481.9,17502.0,480.26,482.91,480.25,481.9,17502.0
2024-07-22 13:00:00,481.88,481.88,479.18,479.21,9613.0,481.88,481.88,479.18,479.21,9613.0
2024-07-22 13:30:00,479.61,480.47,478.4,479.69,10864.0,479.61,480.47,478.4,479.69,10864.0
2024-07-22 14:00:00,479.73,480.88,477.83,479.54,20144.0,479.73,480.88,477.83,479.54,20144.0
2024-07-22 14:30:00,479.03,482.0,478.82,480.83,42277.0,479.03,482.0,478.82,480.83,42277.0
2024-07-22 15:00:00,480.4,481.27,479.87,480.78,13538.0,480.4,481.27,479.87,480.78,13538.0
2024-07-22 15:30:00,480.78,483.01,480.16,482.99,48449.0,480.78,483.01,480.16,482.99,48449.0
2024-07-23 09:30:00,485.31,488.35,484.46,487.14,55526.0,485.31,488.35,484.46,487.14,55526.0
2024-07-23 10:00:00,485.44,489.81,485.36,487.54,25219.0,485.44,489.81,485.36,487.54,25219.0
2024-07-23 10:30:00,486.92,487.67,484.33,485.52,22713.0,486.92,487.67,484.33,485.52,22713.0
2024-07-23 11:00:00,485.49,489.28,485.49,488.97,11849.0,485.49,489.28,485.49,488.97,11849.0
2024-07-23 11:30:00,489.28,492.49,488.83,491.39,16644.0,489.28,492.49,488.83,491.39,16644.0
2024-07-23 12:00:00,491.52,492.61,488.64,489.0,14618.0,491.52,492.61,488.64,489.0,14618.0
2024-07-23 12:30:00,488.84,490.0,487.4,488.22,6129.0,488.84,490.0,487.4,488.22,6129.0
2024-07-23 13:00:00,488.28,489.28,487.71,488.58,6770.0,488.28,489.28,487.71,488.58,6770.0
2024-07-23 13:30:00,488.88,489.73,487.89,489.0,4148.0,488.88,489.73,487.89,489.0,4148.0
2024-07-23 14:00:00,489.23,489.54,487.98,488.5,8250.0,489.23,489.54,487.98,488.5,8250.0
2024-07-23 14:30:00,488.9,490.73,488.64,490.61,18152.0,488.9,490.73,488.64,490.61,18152.0
2024-07-23 15:00:00,490.65,498.28,488.83,491.28,44350.0,490.65,498.28,488.83,491.28,44350.0
2024-07-23 15:30:00,491.13,491.23,487.22,488.12,79821.0,491.13,491.23,487.22,488.12,79821.0
2024-07-24 09:30:00,483.79,487.76,483.79,486.08,31677.0,483.79,487.76,483.79,486.08,31677.0
2024-07-24 10:00:00,485.63,488.27,484.84,488.05,33619.0,485.63,488.27,484.84,488.05,33619.0
2024-07-24 10:30:00,487.93,488.32,482.53,483.03,15328.0,487.93,488.32,482.53,483.03,15328.0
2024-07-24 11:00:00,483.03,483.79,479.39,480.34,35997.0,483.03,483.79,479.39,480.34,35997.0
2024-07-24 11:30:00,479.94,482.55,479.43,480.4,37538.0,479.94,482.55,479.43,480.4,37538.0
2024-07-24 12:00:00,480.75,481.43,479.42,480.61,24001.0,480.75,481.43,479.42,480.61,24001.0
2024-07-24 12:30:00,480.52,481.44,479.15,481.14,21270.0,480.52,481.44,479.15,481.14,21270.0
2024-07-24 13:00:00,480.95,482.61,480.57,481.66,11481.0,480.95,482.61,480.57,481.66,11481.0
2024-07-24 13:30:00,482.01,483.53,481.45,481.64,4525.0,482.01,483.53,481.45,481.64,4525.0
2024-07-24 14:00:00,481.77,482.01,480.83,480.97,7550.0,481.77,482.01,480.83,480.97,7550.0
2024-07-24 14:30:00,480.84,481.61,473.17,475.0,38186.0,480.84,481.61,473.17,475.0,38186.0
2024-07-24 15:00:00,475.69,475.94,474.16,474.65,19320.0,475.69,475.94,474.16,474.65,19320.0
2024-07-24 15:30:00,474.68,476.74,473.33,473.33,120230.0,474.68,476.74,473.33,473.33,120230.0
2024-07-25 09:30:00,477.92,479.85,473.98,475.27,49437.0,477.92,479.85,473.98,475.27,49437.0
2024-07-25 10:00:00,476.57,477.87,470.93,475.65,21902.0,476.57,477.87,470.93,475.65,21902.0
2024-07-25 10:30:00,474.86,478.0,472.65,477.29,55294.0,474.86,478.0,472.65,477.29,55294.0
2024-07-25 11:00:00,476.94,486.42,476.61,486.25,21317.0,476.94,486.42,476.61,486.25,21317.0
2024-07-25 11:30:00,487.04,490.7,485.6,490.7,22391.0,487.04,490.7,485.6,490.7,22391.0
2024-07-25 12:00:00,490.87,495.03,490.69,494.19,26440.0,490.87,495.03,490.69,494.19,26440.0
2024-07-25 12:30:00,494.32,497.79,493.59,496.05,65123.0,494.32,497.79,493.59,496.05,65123.0
2024-07-25 13:00:00,496.4,498.87,492.46,493.4,69321.0,496.4,498.87,492.46,493.4,69321.0
2024-07-25 13:30:00,493.19,496.9,492.54,496.48,14234.0,493.19,496.9,492.54,496.48,14234.0
2024-07-25 14:00:00,496.48,496.48,494.08,495.03,17265.0,496.48,496.48,494.08,495.03,17265.0
2024-07-25 14:30:00,494.82,496.29,492.96,495.2,27684.0,494.82,496.29,492.96,495.2,27684.0
2024-07-25 15:00:00,495.79,497.34,494.72,495.57,25393.0,495.79,497.34,494.72,495.57,25393.0
2024-07-25 15:30:00,496.2,500.0,492.69,497.17,263972.0,496.2,500.0,492.69,497.17,263972.0
2024-07-26 09:30:00,498.95,501.1,495.39,496.48,84084.0,498.95,501.1,495.39,496.48,84084.0
2024-07-26 10:00:00,497.15,500.14,495.7,497.52,39972.0,497.15,500.14,495.7,497.52,39972.0
2024-07-26 10:30:00,496.07,496.94,494.28,496.88,93119.0,496.07,496.94,494.28,496.88,93119.0
2024-07-26 11:00:00,497.41,497.41,494.05,495.7,15333.0,497.41,497.41,494.05,495.7,15333.0
2024-07-26 11:30:00,495.47,496.39,494.74,495.0,11515.0,495.47,496.39,494.74,495.0,11515.0
2024-07-26 12:00:00,495.16,496.01,494.79,495.86,15361.0,495.16,496.01,494.79,495.86,15361.0
2024-07-26 12:30:00,496.11,496.64,494.64,495.35,12818.0,496.11,496.64,494.64,495.35,12818.0
2024-07-26 13:00:00,495.35,495.55,494.53,495.47,12736.0,495.35,495.55,494.53,495.47,12736.0
2024-07-26 13:30:00,495.16,495.68,492.86,494.93,28326.0,495.16,495.68,492.86,494.93,28326.0
2024-07-26 14:00:00,495.36,495.54,493.98,494.27,40976.0,495.36,495.54,493.98,494.27,40976.0
2024-07-26 14:30:00,493.83,495.12,492.48,493.93,39612.0,493.83,495.12,492.48,493.93,39612.0
2024-07-26 15:00:00,493.75,495.0,491.6,494.83,35780.0,493.75,495.0,491.6,494.83,35780.0
2024-07-26 15:30:00,494.94,495.62,492.16,492.73,148869.0,494.94,495.62,492.16,492.73,148869.0
2024-07-29 09:30:00,494.3,499.04,492.7,499.03,25447.0,494.3,499.04,492.7,499.03,25447.0
2024-07-29 10:00:00,500.0,500.5,492.92,494.29,29393.0,500.0,500.5,492.92,494.29,29393.0
2024-07-29 10:30:00,494.86,496.08,491.76,493.4,18337.0,494.86,496.08,491.76,493.4,18337.0
2024-07-29 11:00:00,494.63,494.81,492.69,493.6,12811.0,494.63,494.81,492.69,493.6,12811.0
2024-07-29 11:30:00,493.33,495.71,492.49,494.59,17422.0,493.33,495.71,492.49,494.59,17422.0
2024-07-29 12:00:00,495.08,497.98,495.08,497.13,6318.0,495.08,497.98,495.08,497.13,6318.0
2024-07-29 12:30:00,497.57,498.2,496.07,496.91,7226.0,497.57,498.2,496.07,496.91,7226.0
2024-07-29 13:00:00,496.81,498.0,495.53,495.98,21300.0,496.81,498.0,495.53,495.98,21300.0
2024-07-29 13:30:00,495.37,498.3,495.36,498.13,62777.0,495.37,498.3,495.36,498.13,62777.0
2024-07-29 14:00:00,498.05,498.4,496.68,498.21,15149.0,498.05,498.4,496.68,498.21,15149.0
2024-07-29 14:30:00,497.69,499.99,496.73,499.3,8496.0,497.69,499.99,496.73,499.3,8496.0
2024-07-29 15:00:00,499.1,500.0,497.85,498.01,16221.0,499.1,500.0,497.85,498.01,16221.0
2024-07-29 15:30:00,497.38,498.92,496.34,498.92,106475.0,497.38,498.92,496.34,498.92,106475.0
2024-07-30 09:30:00,498.83,501.0,495.51,497.72,11470.0,498.83,501.0,495.51,497.72,11470.0
2024-07-30 10:00:00,497.72,499.1,488.22,489.33,81954.0,497.72,499.1,488.22,489.33,81954.0
2024-07-30 10:30:00,489.31,489.93,484.64,486.21,17578.0,489.31,489.93,484.64,486.21,17578.0
2024-07-30 11:00:00,486.82,487.96,486.2,486.91,24417.0,486.82,487.96,486.2,486.91,24417.0
2024-07-30 11:30:00,486.9,487.06,482.18,483.29,71913.0,486.9,487.06,482.18,483.29,71913.0
2024-07-30 12:00:00,484.4,487.44,484.21,487.23,9489.0,484.4,487.44,484.21,487.23,9489.0
2024-07-30 12:30:00,487.28,487.38,484.26,484.27,27081.0,487.28,487.38,484.26,484.27,27081.0
2024-07-30 13:00:00,484.23,487.53,484.17,487.53,5248.0,484.23,487.53,484.17,487.53,5248.0
2024-07-30 13:30:00,487.0,488.79,487.0,488.75,4197.0,487.0,488.79,487.0,488.75,4197.0
2024-07-30 14:00:00,489.25,492.69,489.18,491.17,14989.0,489.25,492.69,489.18,491.17,14989.0
2024-07-30 14:30:00,491.39,492.26,488.43,488.52,8372.0,491.39,492.26,488.43,488.52,8372.0
2024-07-30 15:00:00,488.53,489.25,486.25,487.97,13985.0,488.53,489.25,486.25,487.97,13985.0
2024-07-30 15:30:00,487.84,491.48,487.07,487.83,80096.0,487.84,491.48,487.07,487.83,80096.0
2024-07-31 09:30:00,495.43,500.5,493.33,500.5,18587.0,495.43,500.5,493.33,500.5,18587.0
2024-07-31 10:00:00,499.01,500.66,496.66,499.01,20234.0,499.01,500.66,496.66,499.01,20234.0
2024-07-31 10:30:00,499.68,499.68,494.27,497.18,9381.0,499.68,499.68,494.27,497.18,9381.0
2024-07-31 11:00:00,497.56,499.37,496.82,497.84,7603.0,497.56,499.37,496.82,497.84,7603.0
2024-07-31 11:30:00,497.96,498.43,494.67,495.47,7702.0,497.96,498.43,494.67,495.47,7702.0
2024-07-31 12:00:00,495.34,496.58,493.91,494.02,13714.0,495.34,496.58,493.91,494.02,13714.0
2024-07-31 12:30:00,494.56,496.74,494.56,495.62,8405.0,494.56,496.74,494.56,495.62,8405.0
2024-07-31 13:00:00,495.62,496.6,495.13,496.01,8180.0,495.62,496.6,495.13,496.01,8180.0
2024-07-31 13:30:00,495.97,496.15,493.45,495.08,9957.0,495.97,496.15,493.45,495.08,9957.0
2024-07-31 14:00:00,494.16,496.06,493.41,494.26,10209.0,494.16,496.06,493.41,494.26,10209.0
2024-07-31 14:30:00,494.26,497.06,492.02,496.76,15314.0,494.26,497.06,492.02,496.76,15314.0
2024-07-31 15:00:00,496.84,498.16,492.0,493.25,14379.0,496.84,498.16,492.0,493.25,14379.0
2024-07-31 15:30:00,493.16,497.8,493.16,497.32,73756.0,493.16,497.8,493.16,497.32,73756.0
2024-08-01 09:30:00,500.0,504.91,495.92,500.61,17428.0,500.0,504.91,495.92,500.61,17428.0
2024-08-01 10:00:00,500.52,503.03,496.75,496.79,13957.0,500.52,503.03,496.75,496.79,13957.0
2024-08-01 10:30:00,496.25,499.87,493.69,493.69,17455.0,496.25,499.87,493.69,493.69,17455.0
2024-08-01 11:00:00,493.95,496.41,491.28,495.77,19168.0,493.95,496.41,491.28,495.77,19168.0
2024-08-01 11:30:00,495.02,495.1,489.96,491.08,24971.0,495.02,495.1,489.96,491.08,24971.0
2024-08-01 12:00:00,489.88,491.14,487.8,488.13,8965.0,489.88,491.14,487.8,488.13,8965.0
2024-08-01 12:30:00,488.16,488.22,481.68,481.68,15366.0,488.16,488.22,481.68,481.68,15366.0
2024-08-01 13:00:00,481.82,482.81,478.42,479.46,18474.0,481.82,482.81,478.42,479.46,18474.0
2024-08-01 13:30:00,479.39,480.0,476.57,479.78,20647.0,479.39,480.0,476.57,479.78,20647.0
2024-08-01 14:00:00,480.48,480.48,477.89,478.8,7793.0,480.48,480.48,477.89,478.8,7793.0
2024-08-01 14:30:00,478.63,481.93,478.61,481.02,12827.0,478.63,481.93,478.61,481.02,12827.0
2024-08-01 15:00:00,480.89,484.11,480.77,483.58,17356.0,480.89,484.11,480.77,483.58,17356.0
2024-08-01 15:30:00,484.03,485.08,480.64,481.84,89269.0,484.03,485.08,480.64,481.84,89269.0
2024-08-02 09:30:00,467.26,467.26,450.31,450.5,106362.0,467.26,467.26,450.31,450.5,106362.0
2024-08-02 10:00:00,451.18,455.56,447.69,454.22,68401.0,451.18,455.56,447.69,454.22,68401.0
2024-08-02 10:30:00,453.79,456.28,451.68,452.66,85620.0,453.79,456.28,451.68,452.66,85620.0
2024-08-02 11:00:00,452.36,456.0,452.15,454.56,43092.0,452.36,456.0,452.15,454.56,43092.0
2024-08-02 11:30:00,455.0,460.09,454.06,458.32,61744.0,455.0,460.09,454.06,458.32,61744.0
2024-08-02 12:00:00,458.28,462.15,457.42,460.0,18871.0,458.28,462.15,457.42,460.0,18871.0
2024-08-02 12:30:00,459.64,464.82,459.18,460.97,10739.0,459.64,464.82,459.18,460.97,10739.0
2024-08-02 13:00:00,460.74,460.87,457.53,460.23,19198.0,460.74,460.87,457.53,460.23,19198.0
2024-08-02 13:30:00,459.64,462.49,459.21,461.37,13545.0,459.64,462.49,459.21,461.37,13545.0
2024-08-02 14:00:00,460.82,463.54,460.6,463.09,11492.0,460.82,463.54,460.6,463.09,11492.0
2024-08-02 14:30:00,463.09,464.81,462.77,462.87,16673.0,463.09,464.81,462.77,462.87,16673.0
2024-08-02 15:00:00,462.54,466.41,462.54,466.41,16331.0,462.54,466.41,462.54,466.41,16331.0
2024-08-02 15:30:00,466.87,467.7,463.07,465.86,113241.0,466.87,467.7,463.07,465.86,113241.0
2024-08-05 09:30:00,435.0,454.23,434.84,452.98,47938.0,435.0,454.23,434.84,452.98,47938.0
2024-08-05 10:00:00,453.85,460.02,449.7,449.7,50956.0,453.85,460.02,449.7,449.7,50956.0
2024-08-05 10:30:00,450.1,458.29,450.0,453.51,40763.0,450.1,458.29,450.0,453.51,40763.0
2024-08-05 11:00:00,452.07,459.59,452.07,457.37,31357.0,452.07,459.59,452.07,457.37,31357.0
2024-08-05 11:30:00,457.1,464.77,457.1,464.11,15292.0,457.1,464.77,457.1,464.11,15292.0
2024-08-05 12:00:00,464.11,467.22,460.54,466.5,32250.0,464.11,467.22,460.54,466.5,32250.0
2024-08-05 12:30:00,465.63,466.38,458.39,458.39,6145.0,465.63,466.38,458.39,458.39,6145.0
2024-08-05 13:00:00,459.71,462.23,457.6,460.64,29162.0,459.71,462.23,457.6,460.64,29162.0
2024-08-05 13:30:00,460.97,463.6,460.22,460.36,6127.0,460.97,463.6,460.22,460.36,6127.0
2024-08-05 14:00:00,460.02,460.09,455.42,456.3,9342.0,460.02,460.09,455.42,456.3,9342.0
2024-08-05 14:30:00,456.79,457.49,453.15,453.16,21761.0,456.79,457.49,453.15,453.16,21761.0
2024-08-05 15:00:00,453.18,456.27,452.84,456.27,17536.0,453.18,456.27,452.84,456.27,17536.0
2024-08-05 15:30:00,455.73,458.03,454.32,455.15,76617.0,455.73,458.03,454.32,455.15,76617.0
2024-08-06 09:30:00,460.89,460.89,451.8,454.73,29200.0,460.89,460.89,451.8,454.73,29200.0
2024-08-06 10:00:00,454.73,461.0,453.67,457.36,41693.0,454.73,461.0,453.67,457.36,41693.0
2024-08-06 10:30:00,456.23,459.19,454.12,456.16,20400.0,456.23,459.19,454.12,456.16,20400.0
2024-08-06 11:00:00,456.28,457.0,452.86,453.16,12970.0,456.28,457.0,452.86,453.16,12970.0
2024-08-06 11:30:00,453.15,455.64,452.45,454.1,23580.0,453.15,455.64,452.45,454.1,23580.0
2024-08-06 12:00:00,454.48,455.3,452.41,452.76,16212.0,454.48,455.3,452.41,452.76,16212.0
2024-08-06 12:30:00,452.76,453.82,451.97,452.98,19709.0,452.76,453.82,451.97,452.98,19709.0
2024-08-06 13:00:00,452.8,454.11,451.82,453.14,15441.0,452.8,454.11,451.82,453.14,15441.0
2024-08-06 13:30:00,453.23,456.34,452.61,455.99,17245.0,453.23,456.34,452.61,455.99,17245.0
2024-08-06 14:00:00,455.4,456.16,453.38,454.09,45850.0,455.4,456.16,453.38,454.09,45850.0
2024-08-06 14:30:00,454.2,455.92,451.34,451.95,43664.0,454.2,455.92,451.34,451.95,43664.0
2024-08-06 15:00:00,451.4,451.77,448.46,450.79,72676.0,451.4,451.77,448.46,450.79,72676.0
2024-08-06 15:30:00,451.15,453.93,448.82,449.44,109366.0,451.15,453.93,448.82,449.44,109366.0
2024-08-07 09:30:00,456.99,468.67,454.25,464.64,45526.0,456.99,468.67,454.25,464.64,45526.0
2024-08-07 10:00:00,465.42,468.24,464.67,466.47,22001.0,465.42,468.24,464.67,466.47,22001.0
2024-08-07 10:30:00,466.47,468.5,463.27,465.33,27888.0,466.47,468.5,463.27,465.33,27888.0
2024-08-07 11:00:00,465.54,466.32,464.21,464.74,22231.0,465.54,466.32,464.21,464.74,22231.0
2024-08-07 11:30:00,464.12,466.01,462.08,465.02,21971.0,464.12,466.01,462.08,465.02,21971.0
2024-08-07 12:00:00,464.96,469.2,463.37,469.2,27039.0,464.96,469.2,463.37,469.2,27039.0
2024-08-07 12:30:00,469.48,469.58,465.0,465.65,10647.0,469.48,469.58,465.0,465.65,10647.0
2024-08-07 13:00:00,465.74,466.4,463.57,464.48,16399.0,465.74,466.4,463.57,464.48,16399.0
2024-08-07 13:30:00,465.11,465.33,460.72,460.96,14808.0,465.11,465.33,460.72,460.96,14808.0
2024-08-07 14:00:00,461.33,461.63,458.79,461.18,13390.0,461.33,461.63,458.79,461.18,13390.0
2024-08-07 14:30:00,460.93,460.93,457.3,458.37,25855.0,460.93,460.93,457.3,458.37,25855.0
2024-08-07 15:00:00,458.5,460.89,457.0,459.86,59249.0,458.5,460.89,457.0,459.86,59249.0
2024-08-07 15:30:00,460.29,462.34,458.86,460.91,139573.0,460.29,462.34,458.86,460.91,139573.0
2024-08-08 09:30:00,490.0,493.24,462.94,466.74,262931.0,490.0,493.24,462.94,466.74,262931.0
2024-08-08 10:00:00,466.34,484.68,465.93,483.22,130599.0,466.34,484.68,465.93,483.22,130599.0
2024-08-08 10:30:00,482.89,484.83,478.44,479.4,68216.0,482.89,484.83,478.44,479.4,68216.0
2024-08-08 11:00:00,479.38,479.78,472.74,478.25,70172.0,479.38,479.78,472.74,478.25,70172.0
2024-08-08 11:30:00,476.9,480.82,476.87,477.62,46877.0,476.9,480.82,476.87,477.62,46877.0
2024-08-08 12:00:00,477.97,478.57,475.77,477.57,32886.0,477.97,478.57,475.77,477.57,32886.0
2024-08-08 12:30:00,476.82,477.85,472.86,473.86,61236.0,476.82,477.85,472.86,473.86,61236.0
2024-08-08 13:00:00,473.84,475.41,470.39,474.44,39324.0,473.84,475.41,470.39,474.44,39324.0
2024-08-08 13:30:00,475.55,476.48,471.6,473.33,23756.0,475.55,476.48,471.6,473.33,23756.0
2024-08-08 14:00:00,473.51,479.13,473.51,477.41,31621.0,473.51,479.13,473.51,477.41,31621.0
2024-08-08 14:30:00,477.94,481.51,476.95,479.99,35921.0,477.94,481.51,476.95,479.99,35921.0
2024-08-08 15:00:00,479.61,480.98,477.42,478.58,33525.0,479.61,480.98,477.42,478.58,33525.0
2024-08-08 15:30:00,477.96,480.5,474.15,476.39,168972.0,477.96,480.5,474.15,476.39,168972.0
2024-08-09 09:30:00,474.6,476.76,460.63,461.5,48881.0,474.6,476.76,460.63,461.5,48881.0
2024-08-09 10:00:00,461.72,476.22,460.55,475.5,45878.0,461.72,476.22,460.55,475.5,45878.0
2024-08-09 10:30:00,476.36,479.41,472.31,478.79,23346.0,476.36,479.41,472.31,478.79,23346.0
2024-08-09 11:00:00,478.8,482.08,478.05,478.5,13449.0,478.8,482.08,478.05,478.5,13449.0
2024-08-09 11:30:00,477.53,478.54,472.54,472.69,11094.0,477.53,478.54,472.54,472.69,11094.0
2024-08-09 12:00:00,473.15,473.15,469.4,470.64,18654.0,473.15,473.15,469.4,470.64,18654.0
2024-08-09 12:30:00,470.62,471.57,469.22,470.39,22643.0,470.62,471.57,469.22,470.39,22643.0
2024-08-09 13:00:00,470.12,472.37,469.58,471.27,25649.0,470.12,472.37,469.58,471.27,25649.0
2024-08-09 13:30:00,471.18,474.89,470.47,472.54,11924.0,471.18,474.89,470.47,472.54,11924.0
2024-08-09 14:00:00,473.44,473.44,470.85,471.69,4360.0,473.44,473.44,470.85,471.69,4360.0
2024-08-09 14:30:00,471.6,471.69,470.39,471.45,8273.0,471.6,471.69,470.39,471.45,8273.0
2024-08-09 15:00:00,471.47,471.47,469.53,470.71,6670.0,471.47,471.47,469.53,470.71,6670.0
2024-08-09 15:30:00,470.71,472.97,469.59,472.43,58770.0,470.71,472.97,469.59,472.43,58770.0
2024-08-12 09:30:00,476.94,476.94,465.61,465.86,13612.0,476.94,476.94,465.61,465.86,13612.0
2024-08-12 10:00:00,465.72,471.36,465.04,468.01,15312.0,465.72,471.36,465.04,468.01,15312.0
2024-08-12 10:30:00,467.52,468.74,464.81,468.0,25897.0,467.52,468.74,464.81,468.0,25897.0
2024-08-12 11:00:00,467.75,469.74,466.24,466.86,11268.0,467.75,469.74,466.24,466.86,11268.0
2024-08-12 11:30:00,467.38,468.11,465.02,467.07,16012.0,467.38,468.11,465.02,467.07,16012.0
2024-08-12 12:00:00,466.79,468.5,464.71,466.15,13394.0,466.79,468.5,464.71,466.15,13394.0
2024-08-12 12:30:00,466.0,468.8,464.99,465.7,23741.0,466.0,468.8,464.99,465.7,23741.0
2024-08-12 13:00:00,465.13,466.63,463.32,465.97,5763.0,465.13,466.63,463.32,465.97,5763.0
2024-08-12 13:30:00,466.12,466.45,464.25,465.59,9666.0,466.12,466.45,464.25,465.59,9666.0
2024-08-12 14:00:00,465.58,467.29,465.11,466.49,3916.0,465.58,467.29,465.11,466.49,3916.0
2024-08-12 14:30:00,466.89,468.43,466.88,467.5,8648.0,466.89,468.43,466.88,467.5,8648.0
2024-08-12 15:00:00,468.12,468.91,467.15,467.63,11006.0,468.12,468.91,467.15,467.63,11006.0
2024-08-12 15:30:00,467.31,471.2,465.0,469.32,73661.0,467.31,471.2,465.0,469.32,73661.0
2024-08-13 09:30:00,471.01,475.32,471.01,473.94,11917.0,471.01,475.32,471.01,473.94,11917.0
2024-08-13 10:00:00,475.06,476.79,471.71,475.69,20091.0,475.06,476.79,471.71,475.69,20091.0
2024-08-13 10:30:00,475.47,477.72,474.72,475.85,71877.0,475.47,477.72,474.72,475.85,71877.0
2024-08-13 11:00:00,475.82,480.0,475.82,479.16,16607.0,475.82,480.0,475.82,479.16,16607.0
2024-08-13 11:30:00,478.52,480.2,477.52,479.46,17019.0,478.52,480.2,477.52,479.46,17019.0
2024-08-13 12:00:00,478.98,479.75,478.95,479.7,5345.0,478.98,479.75,478.95,479.7,5345.0
2024-08-13 12:30:00,479.84,480.27,478.65,480.0,6247.0,479.84,480.27,478.65,480.0,6247.0
2024-08-13 13:00:00,479.75,480.0,477.62,477.62,14761.0,479.75,480.0,477.62,477.62,14761.0
2024-08-13 13:30:00,477.58,479.15,476.36,479.15,18320.0,477.58,479.15,476.36,479.15,18320.0
2024-08-13 14:00:00,478.26,480.2,477.13,480.16,9034.0,478.26,480.2,477.13,480.16,9034.0
2024-08-13 14:30:00,479.89,481.12,479.46,480.62,15628.0,479.89,481.12,479.46,480.62,15628.0
2024-08-13 15:00:00,480.49,482.24,480.49,481.58,13183.0,480.49,482.24,480.49,481.58,13183.0
2024-08-13 15:30:00,481.79,484.62,481.58,484.61,89368.0,481.79,484.62,481.58,484.61,89368.0
2024-08-14 09:30:00,482.37,485.0,478.56,480.16,20925.0,482.37,485.0,478.56,480.16,20925.0
2024-08-14 10:00:00,480.24,482.08,479.41,481.87,7944.0,480.24,482.08,479.41,481.87,7944.0
2024-08-14 10:30:00,481.6,482.47,477.96,482.47,17002.0,481.6,482.47,477.96,482.47,17002.0
2024-08-14 11:00:00,482.49,482.95,481.43,482.88,5583.0,482.49,482.95,481.43,482.88,5583.0
2024-08-14 11:30:00,483.45,484.83,482.87,484.24,9156.0,483.45,484.83,482.87,484.24,9156.0
2024-08-14 12:00:00,484.0,484.0,480.69,480.69,7234.0,484.0,484.0,480.69,480.69,7234.0
2024-08-14 12:30:00,480.64,482.87,480.64,482.51,10223.0,480.64,482.87,480.64,482.51,10223.0
2024-08-14 13:00:00,482.59,484.31,482.3,483.9,18504.0,482.59,484.31,482.3,483.9,18504.0
2024-08-14 13:30:00,484.21,484.96,482.09,483.19,9565.0,484.21,484.96,482.09,483.19,9565.0
2024-08-14 14:00:00,482.34,482.64,480.98,481.18,6856.0,482.34,482.64,480.98,481.18,6856.0
2024-08-14 14:30:00,481.05,481.5,480.34,481.5,6439.0,481.05,481.5,480.34,481.5,6439.0
2024-08-14 15:00:00,481.39,483.78,480.91,483.73,15983.0,481.39,483.78,480.91,483.73,15983.0
2024-08-14 15:30:00,483.36,486.03,482.01,483.79,94873.0,483.36,486.03,482.01,483.79,94873.0
2024-08-15 09:30:00,490.0,494.96,485.68,489.43,50781.0,490.0,494.96,485.68,489.43,50781.0
2024-08-15 10:00:00,489.83,492.79,488.64,490.58,34790.0,489.83,492.79,488.64,490.58,34790.0
2024-08-15 10:30:00,490.54,494.19,490.5,493.73,21569.0,490.54,494.19,490.5,493.73,21569.0
2024-08-15 11:00:00,493.69,493.86,490.79,490.95,12791.0,493.69,493.86,490.79,490.95,12791.0
2024-08-15 11:30:00,490.28,491.22,489.5,490.44,8635.0,490.28,491.22,489.5,490.44,8635.0
2024-08-15 12:00:00,490.01,490.99,488.86,489.82,12847.0,490.01,490.99,488.86,489.82,12847.0
2024-08-15 12:30:00,489.13,489.48,487.3,488.46,5878.0,489.13,489.48,487.3,488.46,5878.0
2024-08-15 13:00:00,488.46,489.97,487.73,487.73,9465.0,488.46,489.97,487.73,487.73,9465.0
2024-08-15 13:30:00,488.09,490.76,488.09,489.44,4910.0,488.09,490.76,488.09,489.44,4910.0
2024-08-15 14:00:00,489.48,489.8,488.82,489.11,1211.0,489.48,489.8,488.82,489.11,1211.0
2024-08-15 14:30:00,488.89,490.35,488.89,490.12,9773.0,488.89,490.35,488.89,490.12,9773.0
2024-08-15 15:00:00,489.62,491.38,489.2,491.06,13631.0,489.62,491.38,489.2,491.06,13631.0
2024-08-15 15:30:00,490.75,491.42,488.41,489.36,68852.0,490.75,491.42,488.41,489.36,68852.0
2024-08-16 09:30:00,488.38,492.12,487.42,489.08,17569.0,488.38,492.12,487.42,489.08,17569.0
2024-08-16 10:00:00,489.09,492.0,488.53,491.41,15158.0,489.09,492.0,488.53,491.41,15158.0
2024-08-16 10:30:00,490.94,492.52,490.13,491.79,7214.0,490.94,492.52,490.13,491.79,7214.0
2024-08-16 11:00:00,491.23,493.64,491.22,492.97,15575.0,491.23,493.64,491.22,492.97,15575.0
2024-08-16 11:30:00,492.61,494.36,492.58,493.87,3242.0,492.61,494.36,492.58,493.87,3242.0
2024-08-16 12:00:00,494.41,495.87,494.37,495.87,3730.0,494.41,495.87,494.37,495.87,3730.0
2024-08-16 12:30:00,495.44,497.27,494.75,497.27,9020.0,495.44,497.27,494.75,497.27,9020.0
2024-08-16 13:00:00,497.26,497.26,496.03,496.96,16198.0,497.26,497.26,496.03,496.96,16198.0
2024-08-16 13:30:00,496.39,496.39,493.83,494.68,10408.0,496.39,496.39,493.83,494.68,10408.0
2024-08-16 14:00:00,494.58,494.8,492.43,494.29,23186.0,494.58,494.8,492.43,494.29,23186.0
2024-08-16 14:30:00,493.79,495.66,493.63,495.4,6619.0,493.79,495.66,493.63,495.4,6619.0
2024-08-16 15:00:00,495.4,495.4,493.81,494.14,9096.0,495.4,495.4,493.81,494.14,9096.0
2024-08-16 15:30:00,494.1,498.67,493.91,498.33,64916.0,494.1,498.67,493.91,498.33,64916.0
2024-08-19 09:30:00,498.14,502.0,496.67,499.68,13671.0,498.14,502.0,496.67,499.68,13671.0
2024-08-19 10:00:00,499.19,502.82,497.85,498.78,13076.0,499.19,502.82,497.85,498.78,13076.0
2024-08-19 10:30:00,497.2,499.27,497.2,499.18,4005.0,497.2,499.27,497.2,499.18,4005.0
2024-08-19 11:00:00,499.04,499.04,497.32,497.45,5551.0,499.04,499.04,497.32,497.45,5551.0
2024-08-19 11:30:00,497.45,500.26,497.45,498.78,6604.0,497.45,500.26,497.45,498.78,6604.0
2024-08-19 12:00:00,498.67,499.37,497.84,498.37,9600.0,498.67,499.37,497.84,498.37,9600.0
2024-08-19 12:30:00,498.37,500.57,498.34,499.93,28902.0,498.37,500.57,498.34,499.93,28902.0
2024-08-19 13:00:00,499.62,499.71,498.0,499.71,3634.0,499.62,499.71,498.0,499.71,3634.0
2024-08-19 13:30:00,499.15,499.72,498.68,499.41,3228.0,499.15,499.72,498.68,499.41,3228.0
2024-08-19 14:00:00,499.44,499.44,497.69,498.48,18290.0,499.44,499.44,497.69,498.48,18290.0
2024-08-19 14:30:00,499.23,500.58,498.75,499.98,12280.0,499.23,500.58,498.75,499.98,12280.0
2024-08-19 15:00:00,500.02,500.19,498.96,499.22,7145.0,500.02,500.19,498.96,499.22,7145.0
2024-08-19 15:30:00,499.12,500.16,496.96,497.26,48105.0,499.12,500.16,496.96,497.26,48105.0
2024-08-20 09:30:00,499.43,500.91,496.37,497.34,23117.0,499.43,500.91,496.37,497.34,23117.0
2024-08-20 10:00:00,497.34,497.34,489.08,490.33,29364.0,497.34,497.34,489.08,490.33,29364.0
2024-08-20 10:30:00,490.6,492.32,489.9,490.38,17782.0,490.6,492.32,489.9,490.38,17782.0
2024-08-20 11:00:00,490.22,490.78,486.12,487.02,9405.0,490.22,490.78,486.12,487.02,9405.0
2024-08-20 11:30:00,486.36,488.98,485.86,488.83,20352.0,486.36,488.98,485.86,488.83,20352.0
2024-08-20 12:00:00,488.62,488.94,486.89,488.46,20576.0,488.62,488.94,486.89,488.46,20576.0
2024-08-20 12:30:00,488.38,488.46,484.8,484.8,6824.0,488.38,488.46,484.8,484.8,6824.0
2024-08-20 13:00:00,484.56,486.0,484.12,485.58,13407.0,484.56,486.0,484.12,485.58,13407.0
2024-08-20 13:30:00,485.56,487.36,485.56,486.65,4190.0,485.56,487.36,485.56,486.65,4190.0
2024-08-20 14:00:00,486.12,486.76,485.3,486.07,27621.0,486.12,486.76,485.3,486.07,27621.0
2024-08-20 14:30:00,486.22,487.9,486.13,486.78,11993.0,486.22,487.9,486.13,486.78,11993.0
2024-08-20 15:00:00,486.71,487.88,486.63,487.67,15694.0,486.71,487.88,486.63,487.67,15694.0
2024-08-20 15:30:00,487.22,487.8,484.87,487.48,85124.0,487.22,487.8,484.87,487.48,85124.0
2024-08-21 09:30:00,488.37,494.52,485.5,493.52,19141.0,488.37,494.52,485.5,493.52,19141.0
2024-08-21 10:00:00,494.52,495.5,493.5,494.5,10973.0,494.52,495.5,493.5,494.5,10973.0
2024-08-21 10:30:00,495.5,499.49,493.59,496.18,6854.0,495.5,499.49,493.59,496.18,6854.0
2024-08-21 11:00:00,494.88,497.3,494.74,494.86,7878.0,494.88,497.3,494.74,494.86,7878.0
2024-08-21 11:30:00,493.85,495.21,493.17,493.74,6168.0,493.85,495.21,493.17,493.74,6168.0
2024-08-21 12:00:00,493.39,494.5,492.84,493.7,7691.0,493.39,494.5,492.84,493.7,7691.0
2024-08-21 12:30:00,493.75,494.87,493.27,494.22,1993.0,493.75,494.87,493.27,494.22,1993.0
2024-08-21 13:00:00,494.44,494.44,493.47,493.61,3148.0,494.44,494.44,493.47,493.61,3148.0
2024-08-21 13:30:00,493.65,494.87,492.69,494.87,9794.0,493.65,494.87,492.69,494.87,9794.0
2024-08-21 14:00:00,494.8,496.15,494.62,495.92,10700.0,494.8,496.15,494.62,495.92,10700.0
2024-08-21 14:30:00,495.99,495.99,493.84,494.82,8532.0,495.99,495.99,493.84,494.82,8532.0
2024-08-21 15:00:00,494.16,494.63,493.14,493.99,3829.0,494.16,494.63,493.14,493.99,3829.0
2024-08-21 15:30:00,494.57,495.55,492.81,495.51,22069.0,494.57,495.55,492.81,495.51,22069.0
2024-08-22 09:30:00,496.16,505.44,496.16,501.47,18169.0,496.16,505.44,496.16,501.47,18169.0
2024-08-22 10:00:00,502.0,503.28,498.82,502.99,16327.0,502.0,503.28,498.82,502.99,16327.0
2024-08-22 10:30:00,500.98,504.18,500.97,501.19,9425.0,500.98,504.18,500.97,501.19,9425.0
2024-08-22 11:00:00,502.12,502.65,498.97,498.97,7181.0,502.12,502.65,498.97,498.97,7181.0
2024-08-22 11:30:00,498.77,499.39,496.0,498.0,8548.0,498.77,499.39,496.0,498.0,8548.0
2024-08-22 12:00:00,497.49,500.67,497.48,500.56,12322.0,497.49,500.67,497.48,500.56,12322.0
2024-08-22 12:30:00,500.58,500.92,499.58,499.85,6249.0,500.58,500.92,499.58,499.85,6249.0
2024-08-22 13:00:00,499.79,500.12,499.24,499.99,3024.0,499.79,500.12,499.24,499.99,3024.0
2024-08-22 13:30:00,499.24,500.56,497.85,497.85,5366.0,499.24,500.56,497.85,497.85,5366.0
2024-08-22 14:00:00,497.98,498.71,497.81,498.25,3936.0,497.98,498.71,497.81,498.25,3936.0
2024-08-22 14:30:00,498.25,498.84,496.99,497.0,6251.0,498.25,498.84,496.99,497.0,6251.0
2024-08-22 15:00:00,497.57,497.89,495.13,495.41,4788.0,497.57,497.89,495.13,495.41,4788.0
2024-08-22 15:30:00,495.43,497.39,494.94,497.12,52770.0,495.43,497.39,494.94,497.12,52770.0
2024-08-23 09:30:00,498.73,499.94,498.0,498.37,5751.0,498.73,499.94,498.0,498.37,5751.0
2024-08-23 10:00:00,500.0,501.14,498.04,499.87,5012.0,500.0,501.14,498.04,499.87,5012.0
2024-08-23 10:30:00,500.48,500.48,495.51,498.09,20577.0,500.48,500.48,495.51,498.09,20577.0
2024-08-23 11:00:00,498.09,500.25,497.77,500.25,8480.0,498.09,500.25,497.77,500.25,8480.0
2024-08-23 11:30:00,499.55,500.27,497.78,497.78,4204.0,499.55,500.27,497.78,497.78,4204.0
2024-08-23 12:00:00,497.78,498.6,496.82,498.0,6172.0,497.78,498.6,496.82,498.0,6172.0
2024-08-23 12:30:00,498.64,499.93,497.83,499.76,4721.0,498.64,499.93,497.83,499.76,4721.0
2024-08-23 13:00:00,499.03,500.04,498.26,499.98,3874.0,499.03,500.04,498.26,499.98,3874.0
2024-08-23 13:30:00,500.95,501.67,500.35,501.67,2019.0,500.95,501.67,500.35,501.67,2019.0
2024-08-23 14:00:00,501.76,502.83,501.14,501.93,13189.0,501.76,502.83,501.14,501.93,13189.0
2024-08-23 14:30:00,501.42,501.93,500.52,501.3,5310.0,501.42,501.93,500.52,501.3,5310.0
2024-08-23 15:00:00,501.01,503.34,500.89,503.03,18646.0,501.01,503.34,500.89,503.03,18646.0
2024-08-23 15:30:00,503.0,503.79,501.59,503.42,38480.0,503.0,503.79,501.59,503.42,38480.0
2024-08-26 09:30:00,504.0,507.62,501.51,503.2,20213.0,504.0,507.62,501.51,503.2,20213.0
2024-08-26 10:00:00,502.49,503.06,499.66,501.24,7470.0,502.49,503.06,499.66,501.24,7470.0
2024-08-26 10:30:00,500.7,500.7,498.13,500.11,3801.0,500.7,500.7,498.13,500.11,3801.0
2024-08-26 11:00:00,499.53,501.3,499.53,500.76,4293.0,499.53,501.3,499.53,500.76,4293.0
2024-08-26 11:30:00,500.42,500.7,499.07,500.53,8231.0,500.42,500.7,499.07,500.53,8231.0
2024-08-26 12:00:00,500.18,500.53,499.26,499.72,3221.0,500.18,500.53,499.26,499.72,3221.0
2024-08-26 12:30:00,499.55,500.03,497.49,498.86,9135.0,499.55,500.03,497.49,498.86,9135.0
2024-08-26 13:00:00,498.87,499.3,497.57,497.57,8638.0,498.87,499.3,497.57,497.57,8638.0
2024-08-26 13:30:00,496.95,497.97,496.35,496.59,2903.0,496.95,497.97,496.35,496.59,2903.0
2024-08-26 14:00:00,496.8,498.45,496.4,498.05,1776.0,496.8,498.45,496.4,498.05,1776.0
2024-08-26 14:30:00,500.46,500.63,499.3,499.31,2386.0,500.46,500.63,499.3,499.31,2386.0
2024-08-26 15:00:00,499.21,499.77,498.58,498.76,6164.0,499.21,499.77,498.58,498.76,6164.0
2024-08-26 15:30:00,499.23,499.7,497.73,498.69,17414.0,499.23,499.7,497.73,498.69,17414.0
2024-08-27 09:30:00,495.2,497.85,492.81,495.65,12984.0,495.2,497.85,492.81,495.65,12984.0
2024-08-27 10:00:00,496.04,497.96,495.27,497.96,8264.0,496.04,497.96,495.27,497.96,8264.0
2024-08-27 10:30:00,498.06,499.73,497.27,499.09,5901.0,498.06,499.73,497.27,499.09,5901.0
2024-08-27 11:00:00,499.73,499.73,498.98,499.25,4105.0,499.73,499.73,498.98,499.25,4105.0
2024-08-27 11:30:00,498.68,502.08,498.66,499.96,10372.0,498.68,502.08,498.66,499.96,10372.0
2024-08-27 12:00:00,500.06,501.26,499.42,501.21,5198.0,500.06,501.26,499.42,501.21,5198.0
2024-08-27 12:30:00,500.68,501.12,499.43,499.92,8266.0,500.68,501.12,499.43,499.92,8266.0
2024-08-27 13:00:00,499.74,500.69,499.5,500.05,3017.0,499.74,500.69,499.5,500.05,3017.0
2024-08-27 13:30:00,500.68,500.81,499.67,500.78,6898.0,500.68,500.81,499.67,500.78,6898.0
2024-08-27 14:00:00,500.36,501.93,500.35,501.64,3808.0,500.36,501.93,500.35,501.64,3808.0
2024-08-27 14:30:00,501.67,504.0,500.75,502.18,29312.0,501.67,504.0,500.75,502.18,29312.0
2024-08-27 15:00:00,502.62,505.9,502.26,502.62,26384.0,502.62,505.9,502.26,502.62,26384.0
2024-08-27 15:30:00,502.94,503.36,501.04,502.05,59776.0,502.94,503.36,501.04,502.05,59776.0
2024-08-28 09:30:00,499.03,502.0,497.77,497.77,6991.0,499.03,502.0,497.77,497.77,6991.0
2024-08-28 10:00:00,501.66,501.66,495.71,497.16,11842.0,501.66,501.66,495.71,497.16,11842.0
2024-08-28 10:30:00,497.16,499.49,494.92,495.94,6898.0,497.16,499.49,494.92,495.94,6898.0
2024-08-28 11:00:00,496.28,496.28,492.84,493.65,10554.0,496.28,496.28,492.84,493.65,10554.0
2024-08-28 11:30:00,493.99,496.64,493.28,496.64,8657.0,493.99,496.64,493.28,496.64,8657.0
2024-08-28 12:00:00,496.35,497.31,495.15,495.46,9856.0,496.35,497.31,495.15,495.46,9856.0
2024-08-28 12:30:00,495.46,495.64,493.38,495.14,7907.0,495.46,495.64,493.38,495.14,7907.0
2024-08-28 13:00:00,495.16,495.72,493.4,494.0,14319.0,495.16,495.72,493.4,494.0,14319.0
2024-08-28 13:30:00,493.73,494.42,490.52,491.04,14460.0,493.73,494.42,490.52,491.04,14460.0
2024-08-28 14:00:00,491.43,492.67,490.4,492.19,12909.0,491.43,492.67,490.4,492.19,12909.0
2024-08-28 14:30:00,492.02,494.29,491.9,494.22,7502.0,492.02,494.29,491.9,494.22,7502.0
2024-08-28 15:00:00,495.12,496.25,493.81,495.88,7920.0,495.12,496.25,493.81,495.88,7920.0
2024-08-28 15:30:00,495.48,495.86,492.52,493.37,53300.0,495.48,495.86,492.52,493.37,53300.0
2024-08-29 09:30:00,497.94,504.75,496.14,504.75,17837.0,497.94,504.75,496.14,504.75,17837.0
2024-08-29 10:00:00,504.75,506.23,503.16,505.05,11467.0,504.75,506.23,503.16,505.05,11467.0
2024-08-29 10:30:00,505.14,506.31,503.0,504.54,6211.0,505.14,506.31,503.0,504.54,6211.0
2024-08-29 11:00:00,503.83,506.0,503.83,505.13,6574.0,503.83,506.0,503.83,505.13,6574.0
2024-08-29 11:30:00,505.47,505.86,504.33,505.51,4495.0,505.47,505.86,504.33,505.51,4495.0
2024-08-29 12:00:00,505.88,507.3,505.59,506.41,5402.0,505.88,507.3,505.59,506.41,5402.0
2024-08-29 12:30:00,506.89,507.3,505.81,506.0,10046.0,506.89,507.3,505.81,506.0,10046.0
2024-08-29 13:00:00,506.08,506.08,503.51,503.8,3960.0,506.08,506.08,503.51,503.8,3960.0
2024-08-29 13:30:00,504.13,505.76,504.13,505.76,3648.0,504.13,505.76,504.13,505.76,3648.0
2024-08-29 14:00:00,505.56,506.64,504.0,504.0,11077.0,505.56,506.64,504.0,504.0,11077.0
2024-08-29 14:30:00,503.79,503.85,499.84,500.77,13590.0,503.79,503.85,499.84,500.77,13590.0
2024-08-29 15:00:00,500.96,502.5,499.81,501.05,10848.0,500.96,502.5,499.81,501.05,10848.0
2024-08-29 15:30:00,501.41,502.05,498.05,500.09,42883.0,501.41,502.05,498.05,500.09,42883.0
2024-08-30 09:30:00,503.57,506.55,501.94,503.4,10437.0,503.57,506.55,501.94,503.4,10437.0
2024-08-30 10:00:00,504.53,504.95,500.04,500.62,11876.0,504.53,504.95,500.04,500.62,11876.0
2024-08-30 10:30:00,501.31,502.52,499.13,499.14,3643.0,501.31,502.52,499.13,499.14,3643.0
2024-08-30 11:00:00,498.24,499.29,496.83,497.42,3800.0,498.24,499.29,496.83,497.42,3800.0
2024-08-30 11:30:00,496.83,497.29,495.74,497.29,3927.0,496.83,497.29,495.74,497.29,3927.0
2024-08-30 12:00:00,495.72,497.55,495.72,496.77,5406.0,495.72,497.55,495.72,496.77,5406.0
2024-08-30 12:30:00,496.72,496.72,494.8,494.86,6199.0,496.72,496.72,494.8,494.86,6199.0
2024-08-30 13:00:00,495.38,495.51,494.02,494.52,5006.0,495.38,495.51,494.02,494.52,5006.0
2024-08-30 13:30:00,493.81,496.46,493.77,496.46,6909.0,493.81,496.46,493.77,496.46,6909.0
2024-08-30 14:00:00,496.6,499.29,496.51,499.29,3074.0,496.6,499.29,496.51,499.29,3074.0
2024-08-30 14:30:00,497.99,498.49,495.63,497.81,7526.0,497.99,498.49,495.63,497.81,7526.0
2024-08-30 15:00:00,498.15,499.34,497.64,499.26,5145.0,498.15,499.34,497.64,499.26,5145.0
2024-08-30 15:30:00,499.58,499.84,496.73,498.63,44965.0,499.58,499.84,496.73,498.63,44965.0
2024-09-03 09:30:00,497.62,511.1,496.2,509.03,34231.0,497.62,511.1,496.2,509.03,34231.0
2024-09-03 10:00:00,508.0,510.95,505.09,506.16,37583.0,508.0,510.95,505.09,506.16,37583.0
2024-09-03 10:30:00,506.26,506.64,500.0,500.08,10603.0,506.26,506.64,500.0,500.08,10603.0
2024-09-03 11:00:00,500.08,501.11,497.5,499.71,10117.0,500.08,501.11,497.5,499.71,10117.0
2024-09-03 11:30:00,499.69,501.36,498.74,499.62,8235.0,499.69,501.36,498.74,499.62,8235.0
2024-09-03 12:00:00,500.27,500.45,497.63,497.71,3070.0,500.27,500.45,497.63,497.71,3070.0
2024-09-03 12:30:00,496.64,496.99,494.81,496.2,2666.0,496.64,496.99,494.81,496.2,2666.0
2024-09-03 13:00:00,496.75,496.92,494.93,496.14,1406.0,496.75,496.92,494.93,496.14,1406.0
2024-09-03 13:30:00,497.18,497.18,495.11,495.94,1500.0,497.18,497.18,495.11,495.94,1500.0
2024-09-03 14:00:00,495.04,495.18,491.88,492.17,3150.0,495.04,495.18,491.88,492.17,3150.0
2024-09-03 14:30:00,491.8,493.96,491.73,493.35,3200.0,491.8,493.96,491.73,493.35,3200.0
2024-09-03 15:00:00,493.9,495.08,492.83,494.62,11045.0,493.9,495.08,492.83,494.62,11045.0
2024-09-03 15:30:00,494.62,495.96,492.03,495.96,36282.0,494.62,495.96,492.03,495.96,36282.0
2024-09-04 09:30:00,491.19,493.65,486.24,493.42,20029.0,491.19,493.65,486.24,493.42,20029.0
2024-09-04 10:00:00,490.99,497.2,487.51,495.56,16183.0,490.99,497.2,487.51,495.56,16183.0
2024-09-04 10:30:00,496.19,500.19,496.18,499.94,9901.0,496.19,500.19,496.18,499.94,9901.0
2024-09-04 11:00:00,499.57,500.12,493.23,493.24,7391.0,499.57,500.12,493.23,493.24,7391.0
2024-09-04 11:30:00,492.08,494.42,491.96,494.19,9555.0,492.08,494.42,491.96,494.19,9555.0
2024-09-04 12:00:00,494.19,494.96,492.89,493.74,6627.0,494.19,494.96,492.89,493.74,6627.0
2024-09-04 12:30:00,493.73,494.42,492.48,494.25,7060.0,493.73,494.42,492.48,494.25,7060.0
2024-09-04 13:00:00,494.18,495.01,493.61,494.91,5926.0,494.18,495.01,493.61,494.91,5926.0
2024-09-04 13:30:00,494.71,494.71,492.13,493.05,9828.0,494.71,494.71,492.13,493.05,9828.0
2024-09-04 14:00:00,492.96,493.39,492.0,493.25,22011.0,492.96,493.39,492.0,493.25,22011.0
2024-09-04 14:30:00,493.07,493.5,490.7,490.7,13538.0,493.07,493.5,490.7,490.7,13538.0
2024-09-04 15:00:00,490.46,492.54,488.86,492.54,18212.0,490.46,492.54,488.86,492.54,18212.0
2024-09-04 15:30:00,492.68,494.63,492.29,494.29,60322.0,492.68,494.63,492.29,494.29,60322.0
2024-09-05 09:30:00,493.05,498.13,491.82,496.38,10743.0,493.05,498.13,491.82,496.38,10743.0
2024-09-05 10:00:00,497.87,500.0,496.35,497.91,5780.0,497.87,500.0,496.35,497.91,5780.0
2024-09-05 10:30:00,497.77,499.04,495.63,497.4,5319.0,497.77,499.04,495.63,497.4,5319.0
2024-09-05 11:00:00,497.03,499.32,496.72,497.99,8326.0,497.03,499.32,496.72,497.99,8326.0
2024-09-05 11:30:00,497.77,499.18,497.48,499.18,5057.0,497.77,499.18,497.48,499.18,5057.0
2024-09-05 12:00:00,499.19,502.22,499.19,502.22,6370.0,499.19,502.22,499.19,502.22,6370.0
2024-09-05 12:30:00,503.08,503.2,501.82,502.79,4870.0,503.08,503.2,501.82,502.79,4870.0
2024-09-05 13:00:00,502.79,503.95,501.16,501.78,10776.0,502.79,503.95,501.16,501.78,10776.0
2024-09-05 13:30:00,501.59,506.09,501.59,505.8,6735.0,501.59,506.09,501.59,505.8,6735.0
2024-09-05 14:00:00,506.04,510.0,505.99,506.8,20800.0,506.04,510.0,505.99,506.8,20800.0
2024-09-05 14:30:00,507.0,508.64,506.54,507.1,8395.0,507.0,508.64,506.54,507.1,8395.0
2024-09-05 15:00:00,507.06,507.06,503.5,503.82,10582.0,507.06,507.06,503.5,503.82,10582.0
2024-09-05 15:30:00,503.88,505.14,502.05,503.63,55456.0,503.88,505.14,502.05,503.63,55456.0
2024-09-06 09:30:00,506.52,508.22,500.78,501.56,9721.0,506.52,508.22,500.78,501.56,9721.0
2024-09-06 10:00:00,500.95,504.34,499.59,500.8,12457.0,500.95,504.34,499.59,500.8,12457.0
2024-09-06 10:30:00,499.68,501.19,496.63,497.71,11402.0,499.68,501.19,496.63,497.71,11402.0
2024-09-06 11:00:00,497.71,500.55,495.48,495.77,13950.0,497.71,500.55,495.48,495.77,13950.0
2024-09-06 11:30:00,496.02,497.16,493.76,494.52,9125.0,496.02,497.16,493.76,494.52,9125.0
2024-09-06 12:00:00,494.55,495.13,493.78,493.92,6256.0,494.55,495.13,493.78,493.92,6256.0
2024-09-06 12:30:00,493.23,494.86,492.57,493.16,7690.0,493.23,494.86,492.57,493.16,7690.0
2024-09-06 13:00:00,492.52,496.67,492.52,496.15,5134.0,492.52,496.67,492.52,496.15,5134.0
2024-09-06 13:30:00,495.84,495.86,494.14,494.78,6100.0,495.84,495.86,494.14,494.78,6100.0
2024-09-06 14:00:00,494.08,494.08,492.44,492.89,3405.0,494.08,494.08,492.44,492.89,3405.0
2024-09-06 14:30:00,492.97,495.32,492.52,494.59,5926.0,492.97,495.32,492.52,494.59,5926.0
2024-09-06 15:00:00,494.6,499.03,494.6,498.25,13680.0,494.6,499.03,494.6,498.25,13680.0
2024-09-06 15:30:00,498.01,498.59,495.26,496.78,49408.0,498.01,498.59,495.26,496.78,49408.0
2024-09-09 09:30:00,500.39,503.59,499.13,502.41,6214.0,500.39,503.59,499.13,502.41,6214.0
2024-09-09 10:00:00,502.5,503.62,500.65,500.84,12637.0,502.5,503.62,500.65,500.84,12637.0
2024-09-09 10:30:00,500.72,501.0,496.61,496.61,6332.0,500.72,501.0,496.61,496.61,6332.0
2024-09-09 11:00:00,496.16,497.1,494.87,495.64,6266.0,496.16,497.1,494.87,495.64,6266.0
2024-09-09 11:30:00,496.1,497.13,495.8,496.89,14693.0,496.1,497.13,495.8,496.89,14693.0
2024-09-09 12:00:00,496.58,497.56,495.51,497.49,7042.0,496.58,497.56,495.51,497.49,7042.0
2024-09-09 12:30:00,497.58,498.0,496.35,497.5,9681.0,497.58,498.0,496.35,497.5,9681.0
2024-09-09 13:00:00,497.55,499.03,496.83,497.85,5346.0,497.55,499.03,496.83,497.85,5346.0
2024-09-09 13:30:00,497.85,497.92,496.25,496.25,7528.0,497.85,497.92,496.25,496.25,7528.0
2024-09-09 14:00:00,495.66,496.32,494.53,495.3,6666.0,495.66,496.32,494.53,495.3,6666.0
2024-09-09 14:30:00,495.18,495.19,493.29,493.94,5259.0,495.18,495.19,493.29,493.94,5259.0
2024-09-09 15:00:00,493.92,494.44,492.07,493.49,14973.0,493.92,494.44,492.07,493.49,14973.0
2024-09-09 15:30:00,493.47,494.97,492.39,494.97,24013.0,493.47,494.97,492.39,494.97,24013.0
2024-09-10 09:30:00,498.17,498.84,493.24,493.63,8267.0,498.17,498.84,493.24,493.63,8267.0
2024-09-10 10:00:00,494.07,494.22,489.8,491.59,29089.0,494.07,494.22,489.8,491.59,29089.0
2024-09-10 10:30:00,491.4,492.08,490.6,491.56,4219.0,491.4,492.08,490.6,491.56,4219.0
2024-09-10 11:00:00,490.72,493.05,490.72,493.05,2106.0,490.72,493.05,490.72,493.05,2106.0
2024-09-10 11:30:00,492.15,492.15,488.89,488.89,4936.0,492.15,492.15,488.89,488.89,4936.0
2024-09-10 12:00:00,487.99,489.27,487.08,489.27,3626.0,487.99,489.27,487.08,489.27,3626.0
2024-09-10 12:30:00,489.28,490.24,489.11,489.11,6699.0,489.28,490.24,489.11,489.11,6699.0
2024-09-10 13:00:00,489.38,491.06,489.37,489.53,9553.0,489.38,491.06,489.37,489.53,9553.0
2024-09-10 13:30:00,489.16,489.8,489.16,489.8,600.0,489.16,489.8,489.16,489.8,600.0
2024-09-10 14:00:00,489.5,491.91,489.49,491.91,5253.0,489.5,491.91,489.49,491.91,5253.0
2024-09-10 14:30:00,492.24,492.76,491.84,492.76,7521.0,492.24,492.76,491.84,492.76,7521.0
2024-09-10 15:00:00,492.87,493.35,492.48,492.93,13935.0,492.87,493.35,492.48,492.93,13935.0
2024-09-10 15:30:00,492.92,493.37,490.0,491.78,34675.0,492.92,493.37,490.0,491.78,34675.0
2024-09-11 09:30:00,492.09,496.9,491.8,494.99,15071.0,492.09,496.9,491.8,494.99,15071.0
2024-09-11 10:00:00,494.69,494.99,490.22,490.75,9235.0,494.69,494.99,490.22,490.75,9235.0
2024-09-11 10:30:00,489.36,492.91,488.31,490.16,5887.0,489.36,492.91,488.31,490.16,5887.0
2024-09-11 11:00:00,490.16,492.78,489.88,491.32,2925.0,490.16,492.78,489.88,491.32,2925.0
2024-09-11 11:30:00,491.93,495.99,491.92,495.78,6328.0,491.93,495.99,491.92,495.78,6328.0
2024-09-11 12:00:00,496.27,500.0,496.27,498.36,7007.0,496.27,500.0,496.27,498.36,7007.0
2024-09-11 12:30:00,498.97,500.23,497.38,497.39,11602.0,498.97,500.23,497.38,497.39,11602.0
2024-09-11 13:00:00,498.13,498.4,497.1,497.45,1784.0,498.13,498.4,497.1,497.45,1784.0
2024-09-11 13:30:00,498.04,498.53,497.03,497.04,13146.0,498.04,498.53,497.03,497.04,13146.0
2024-09-11 14:00:00,497.02,498.46,496.38,498.08,2313.0,497.02,498.46,496.38,498.08,2313.0
2024-09-11 14:30:00,498.0,498.28,497.12,497.85,2958.0,498.0,498.28,497.12,497.85,2958.0
2024-09-11 15:00:00,497.85,497.85,496.41,497.03,6102.0,497.85,497.85,496.41,497.03,6102.0
2024-09-11 15:30:00,497.19,498.69,496.17,497.82,33702.0,497.19,498.69,496.17,497.82,33702.0
2024-09-12 09:30:00,499.11,499.11,494.13,496.67,7075.0,499.11,499.11,494.13,496.67,7075.0
2024-09-12 10:00:00,497.6,497.74,493.98,496.71,9434.0,497.6,497.74,493.98,496.71,9434.0
2024-09-12 10:30:00,497.07,497.87,494.99,496.8,3889.0,497.07,497.87,494.99,496.8,3889.0
2024-09-12 11:00:00,496.74,498.4,495.43,496.54,25316.0,496.74,498.4,495.43,496.54,25316.0
2024-09-12 11:30:00,496.22,497.03,496.22,496.82,4304.0,496.22,497.03,496.22,496.82,4304.0
2024-09-12 12:00:00,496.75,497.41,496.75,497.41,3177.0,496.75,497.41,496.75,497.41,3177.0
2024-09-12 12:30:00,497.69,498.05,496.17,497.72,6673.0,497.69,498.05,496.17,497.72,6673.0
2024-09-12 13:00:00,496.75,497.44,495.66,495.66,4051.0,496.75,497.44,495.66,495.66,4051.0
2024-09-12 13:30:00,495.63,495.78,494.28,494.28,6800.0,495.63,495.78,494.28,494.28,6800.0
2024-09-12 14:00:00,494.48,495.0,493.01,493.9,6775.0,494.48,495.0,493.01,493.9,6775.0
2024-09-12 14:30:00,494.44,494.44,491.59,493.19,4536.0,494.44,494.44,491.59,493.19,4536.0
2024-09-12 15:00:00,493.1,493.88,490.75,490.76,19278.0,493.1,493.88,490.75,490.76,19278.0
2024-09-12 15:30:00,490.75,492.94,490.75,492.27,28971.0,490.75,492.94,490.75,492.27,28971.0
2024-09-13 09:30:00,493.43,500.94,492.06,500.0,38204.0,493.43,500.94,492.06,500.0,38204.0
2024-09-13 10:00:00,500.36,500.36,496.94,499.1,11534.0,500.36,500.36,496.94,499.1,11534.0
2024-09-13 10:30:00,497.67,500.43,497.59,499.42,7125.0,497.67,500.43,497.59,499.42,7125.0
2024-09-13 11:00:00,498.75,499.85,497.86,498.45,6476.0,498.75,499.85,497.86,498.45,6476.0
2024-09-13 11:30:00,498.17,499.5,498.11,499.35,9284.0,498.17,499.5,498.11,499.35,9284.0
2024-09-13 12:00:00,499.35,499.38,498.43,499.02,8756.0,499.35,499.38,498.43,499.02,8756.0
2024-09-13 12:30:00,498.91,499.15,496.96,499.14,22524.0,498.91,499.15,496.96,499.14,22524.0
2024-09-13 13:00:00,498.2,498.5,495.87,497.29,10995.0,498.2,498.5,495.87,497.29,10995.0
2024-09-13 13:30:00,498.0,498.16,494.56,496.33,23620.0,498.0,498.16,494.56,496.33,23620.0
2024-09-13 14:00:00,496.2,496.2,493.46,493.46,7529.0,496.2,496.2,493.46,493.46,7529.0
2024-09-13 14:30:00,493.48,494.5,493.48,493.89,2355.0,493.48,494.5,493.48,493.89,2355.0
2024-09-13 15:00:00,493.89,494.0,491.19,492.81,17862.0,493.89,494.0,491.19,492.81,17862.0
2024-09-13 15:30:00,492.5,493.0,490.0,490.8,78124.0,492.5,493.0,490.0,490.8,78124.0
2024-09-16 09:30:00,491.61,496.84,488.34,496.84,20333.0,491.61,496.84,488.34,496.84,20333.0
2024-09-16 10:00:00,496.77,498.78,492.29,492.9,58130.0,496.77,498.78,492.29,492.9,58130.0
2024-09-16 10:30:00,492.4,494.37,490.99,493.17,20236.0,492.4,494.37,490.99,493.17,20236.0
2024-09-16 11:00:00,493.12,493.43,491.28,493.43,3478.0,493.12,493.43,491.28,493.43,3478.0
2024-09-16 11:30:00,493.43,493.45,492.29,493.44,3314.0,493.43,493.45,492.29,493.44,3314.0
2024-09-16 12:00:00,493.44,493.95,491.36,492.16,9713.0,493.44,493.95,491.36,492.16,9713.0
2024-09-16 12:30:00,491.72,493.19,491.69,493.07,4260.0,491.72,493.19,491.69,493.07,4260.0
2024-09-16 13:00:00,493.08,493.58,492.67,493.02,4864.0,493.08,493.58,492.67,493.02,4864.0
2024-09-16 13:30:00,492.92,495.36,492.92,495.19,5470.0,492.92,495.36,492.92,495.19,5470.0
2024-09-16 14:00:00,495.19,496.11,493.68,494.31,6198.0,495.19,496.11,493.68,494.31,6198.0
2024-09-16 14:30:00,494.4,495.1,493.43,494.68,11106.0,494.4,495.1,493.43,494.68,11106.0
2024-09-16 15:00:00,494.72,495.53,494.72,495.04,8066.0,494.72,495.53,494.72,495.04,8066.0
2024-09-16 15:30:00,495.05,497.43,494.48,495.34,56170.0,495.05,497.43,494.48,495.34,56170.0
2024-09-17 09:30:00,495.48,497.07,492.79,496.24,16187.0,495.48,497.07,492.79,496.24,16187.0
2024-09-17 10:00:00,495.8,496.01,492.45,494.14,30487.0,495.8,496.01,492.45,494.14,30487.0
2024-09-17 10:30:00,493.37,493.88,490.48,490.48,12114.0,493.37,493.88,490.48,490.48,12114.0
2024-09-17 11:00:00,491.24,493.26,490.48,492.28,4001.0,491.24,493.26,490.48,492.28,4001.0
2024-09-17 11:30:00,492.12,493.07,491.5,493.06,7154.0,492.12,493.07,491.5,493.06,7154.0
2024-09-17 12:00:00,493.02,494.07,490.12,490.57,13842.0,493.02,494.07,490.12,490.57,13842.0
2024-09-17 12:30:00,490.0,490.36,488.0,488.56,2720.0,490.0,490.36,488.0,488.56,2720.0
2024-09-17 13:00:00,489.24,489.49,488.47,489.33,2340.0,489.24,489.49,488.47,489.33,2340.0
2024-09-17 13:30:00,489.95,490.59,489.37,490.59,4425.0,489.95,490.59,489.37,490.59,4425.0
2024-09-17 14:00:00,490.59,493.77,490.58,493.56,11227.0,490.59,493.77,490.58,493.56,11227.0
2024-09-17 14:30:00,492.92,493.69,492.71,493.34,5896.0,492.92,493.69,492.71,493.34,5896.0
2024-09-17 15:00:00,493.48,493.87,490.92,490.93,8494.0,493.48,493.87,490.92,490.93,8494.0
2024-09-17 15:30:00,490.95,492.88,489.49,492.7,33547.0,490.95,492.88,489.49,492.7,33547.0
2024-09-18 09:30:00,494.07,494.07,488.86,488.86,5874.0,494.07,494.07,488.86,488.86,5874.0
2024-09-18 10:00:00,490.45,493.09,489.48,492.88,6155.0,490.45,493.09,489.48,492.88,6155.0
2024-09-18 10:30:00,492.88,495.29,491.59,494.31,10774.0,492.88,495.29,491.59,494.31,10774.0
2024-09-18 11:00:00,494.59,496.82,493.93,496.82,14507.0,494.59,496.82,493.93,496.82,14507.0
2024-09-18 11:30:00,496.68,496.8,493.83,495.25,5211.0,496.68,496.8,493.83,495.25,5211.0
2024-09-18 12:00:00,494.89,515.0,494.53,505.0,168337.0,494.89,515.0,494.53,505.0,168337.0
2024-09-18 12:30:00,504.31,509.46,501.64,501.68,47299.0,504.31,509.46,501.64,501.68,47299.0
2024-09-18 13:00:00,502.33,505.98,501.4,503.36,30534.0,502.33,505.98,501.4,503.36,30534.0
2024-09-18 13:30:00,503.2,504.84,500.67,501.67,24281.0,503.2,504.84,500.67,501.67,24281.0
2024-09-18 14:00:00,500.69,509.43,500.49,503.24,47334.0,500.69,509.43,500.49,503.24,47334.0
2024-09-18 14:30:00,503.97,508.97,502.31,507.6,63016.0,503.97,508.97,502.31,507.6,63016.0
2024-09-18 15:00:00,507.76,509.14,502.5,507.49,23912.0,507.76,509.14,502.5,507.49,23912.0
2024-09-18 15:30:00,508.26,509.43,503.57,503.59,71485.0,508.26,509.43,503.57,503.59,71485.0
2024-09-19 09:30:00,515.0,517.5,510.56,512.0,40901.0,515.0,517.5,510.56,512.0,40901.0
2024-09-19 10:00:00,512.99,518.74,511.81,518.74,17198.0,512.99,518.74,511.81,518.74,17198.0
2024-09-19 10:30:00,518.68,521.46,518.25,519.57,23193.0,518.68,521.46,518.25,519.57,23193.0
2024-09-19 11:00:00,519.13,525.45,518.0,524.93,19014.0,519.13,525.45,518.0,524.93,19014.0
2024-09-19 11:30:00,524.92,525.93,521.81,525.5,68029.0,524.92,525.93,521.81,525.5,68029.0
2024-09-19 12:00:00,525.66,529.1,525.1,529.06,9489.0,525.66,529.1,525.1,529.06,9489.0
2024-09-19 12:30:00,529.13,529.67,525.02,525.72,59978.0,529.13,529.67,525.02,525.72,59978.0
2024-09-19 13:00:00,525.72,527.4,524.0,525.62,17169.0,525.72,527.4,524.0,525.62,17169.0
2024-09-19 13:30:00,525.35,528.29,524.59,527.5,23866.0,525.35,528.29,524.59,527.5,23866.0
2024-09-19 14:00:00,527.5,528.7,526.79,527.99,36307.0,527.5,528.7,526.79,527.99,36307.0
2024-09-19 14:30:00,527.94,529.78,527.89,529.02,22917.0,527.94,529.78,527.89,529.02,22917.0
2024-09-19 15:00:00,529.02,530.3,527.84,529.76,53369.0,529.02,530.3,527.84,529.76,53369.0
2024-09-19 15:30:00,529.76,531.8,528.94,530.42,147701.0,529.76,531.8,528.94,530.42,147701.0
2024-09-20 09:30:00,533.5,534.59,528.99,530.38,19875.0,533.5,534.59,528.99,530.38,19875.0
2024-09-20 10:00:00,528.83,529.63,524.17,525.04,23017.0,528.83,529.63,524.17,525.04,23017.0
2024-09-20 10:30:00,525.48,529.53,524.35,525.3,33891.0,525.48,529.53,524.35,525.3,33891.0
2024-09-20 11:00:00,525.14,525.62,522.09,524.84,22823.0,525.14,525.62,522.09,524.84,22823.0
2024-09-20 11:30:00,524.74,525.33,523.31,524.36,12140.0,524.74,525.33,523.31,524.36,12140.0
2024-09-20 12:00:00,524.78,527.43,524.78,526.88,7424.0,524.78,527.43,524.78,526.88,7424.0
2024-09-20 12:30:00,526.88,530.0,526.67,527.2,12460.0,526.88,530.0,526.67,527.2,12460.0
2024-09-20 13:00:00,528.0,528.35,526.68,527.11,10760.0,528.0,528.35,526.68,527.11,10760.0
2024-09-20 13:30:00,527.87,528.82,527.08,528.5,12285.0,527.87,528.82,527.08,528.5,12285.0
2024-09-20 14:00:00,528.63,530.61,527.97,529.34,9511.0,528.63,530.61,527.97,529.34,9511.0
2024-09-20 14:30:00,528.98,530.72,527.25,530.42,19625.0,528.98,530.72,527.25,530.42,19625.0
2024-09-20 15:00:00,529.95,531.12,528.29,530.04,16875.0,529.95,531.12,528.29,530.04,16875.0
2024-09-20 15:30:00,529.73,530.44,525.99,526.77,64273.0,529.73,530.44,525.99,526.77,64273.0
2024-09-23 09:30:00,528.09,530.0,522.13,523.67,13727.0,528.09,530.0,522.13,523.67,13727.0
2024-09-23 10:00:00,523.59,528.0,523.59,527.61,3962.0,523.59,528.0,523.59,527.61,3962.0
2024-09-23 10:30:00,526.71,528.28,525.76,527.42,9550.0,526.71,528.28,525.76,527.42,9550.0
2024-09-23 11:00:00,526.71,527.43,524.15,524.68,7440.0,526.71,527.43,524.15,524.68,7440.0
2024-09-23 11:30:00,524.73,528.45,524.44,527.17,12277.0,524.73,528.45,524.44,527.17,12277.0
2024-09-23 12:00:00,526.49,527.1,526.21,526.5,5394.0,526.49,527.1,526.21,526.5,5394.0
2024-09-23 12:30:00,525.92,527.75,525.79,527.37,6291.0,525.92,527.75,525.79,527.37,6291.0
2024-09-23 13:00:00,527.37,528.15,526.92,527.57,5301.0,527.37,528.15,526.92,527.57,5301.0
2024-09-23 13:30:00,527.55,529.86,527.28,529.06,18017.0,527.55,529.86,527.28,529.06,18017.0
2024-09-23 14:00:00,529.12,529.12,527.56,527.56,5719.0,529.12,529.12,527.56,527.56,5719.0
2024-09-23 14:30:00,527.18,527.18,525.34,525.34,9036.0,527.18,527.18,525.34,525.34,9036.0
2024-09-23 15:00:00,525.33,526.95,524.43,526.8,7079.0,525.33,526.95,524.43,526.8,7079.0
2024-09-23 15:30:00,526.22,527.42,524.75,527.31,48679.0,526.22,527.42,524.75,527.31,48679.0
2024-09-24 09:30:00,530.0,535.86,527.35,529.58,42574.0,530.0,535.86,527.35,529.58,42574.0
2024-09-24 10:00:00,529.47,529.65,524.68,528.21,20892.0,529.47,529.65,524.68,528.21,20892.0
2024-09-24 10:30:00,528.88,531.66,528.23,530.76,13528.0,528.88,531.66,528.23,530.76,13528.0
2024-09-24 11:00:00,531.04,536.22,531.04,536.07,7557.0,531.04,536.22,531.04,536.07,7557.0
2024-09-24 11:30:00,535.5,536.54,534.16,535.23,9909.0,535.5,536.54,534.16,535.23,9909.0
2024-09-24 12:00:00,535.47,535.95,534.87,535.32,6388.0,535.47,535.95,534.87,535.32,6388.0
2024-09-24 12:30:00,534.83,535.91,533.39,534.02,17470.0,534.83,535.91,533.39,534.02,17470.0
2024-09-24 13:00:00,534.09,535.21,532.87,533.27,6775.0,534.09,535.21,532.87,533.27,6775.0
2024-09-24 13:30:00,533.16,534.43,532.76,534.28,21665.0,533.16,534.43,532.76,534.28,21665.0
2024-09-24 14:00:00,533.76,535.08,533.71,534.6,4815.0,533.76,535.08,533.71,534.6,4815.0
2024-09-24 14:30:00,534.61,535.23,533.57,534.02,9668.0,534.61,535.23,533.57,534.02,9668.0
2024-09-24 15:00:00,533.63,534.6,533.15,534.05,6549.0,533.63,534.6,533.15,534.05,6549.0
2024-09-24 15:30:00,534.06,534.06,531.0,532.46,42796.0,534.06,534.06,531.0,532.46,42796.0
2024-09-25 09:30:00,531.66,531.81,527.95,529.97,15297.0,531.66,531.81,527.95,529.97,15297.0
2024-09-25 10:00:00,529.18,532.84,528.4,532.38,7490.0,529.18,532.84,528.4,532.38,7490.0
2024-09-25 10:30:00,532.29,533.53,531.94,532.78,3000.0,532.29,533.53,531.94,532.78,3000.0
2024-09-25 11:00:00,533.03,533.04,531.28,531.94,6083.0,533.03,533.04,531.28,531.94,6083.0
2024-09-25 11:30:00,531.35,531.94,530.09,530.55,6856.0,531.35,531.94,530.09,530.55,6856.0
2024-09-25 12:00:00,530.1,531.78,528.67,531.15,17091.0,530.1,531.78,528.67,531.15,17091.0
2024-09-25 12:30:00,531.29,531.85,530.4,531.83,2769.0,531.29,531.85,530.4,531.83,2769.0
2024-09-25 13:00:00,531.83,532.22,530.54,532.22,4618.0,531.83,532.22,530.54,532.22,4618.0
2024-09-25 13:30:00,532.67,532.67,530.78,531.95,4479.0,532.67,532.67,530.78,531.95,4479.0
2024-09-25 14:00:00,531.42,531.42,529.95,530.77,3732.0,531.42,531.42,529.95,530.77,3732.0
2024-09-25 14:30:00,530.9,531.86,530.61,531.15,3686.0,530.9,531.86,530.61,531.15,3686.0
2024-09-25 15:00:00,531.32,532.1,530.85,531.48,6342.0,531.32,532.1,530.85,531.48,6342.0
2024-09-25 15:30:00,530.92,531.73,530.91,531.01,28088.0,530.92,531.73,530.91,531.01,28088.0
2024-09-26 09:30:00,547.11,547.23,534.36,534.67,57407.0,547.11,547.23,534.36,534.67,57407.0
2024-09-26 10:00:00,535.24,539.59,532.62,534.68,15557.0,535.24,539.59,532.62,534.68,15557.0
2024-09-26 10:30:00,534.19,535.59,530.95,530.96,19143.0,534.19,535.59,530.95,530.96,19143.0
2024-09-26 11:00:00,530.96,534.22,530.54,534.22,6186.0,530.96,534.22,530.54,534.22,6186.0
2024-09-26 11:30:00,533.88,540.28,533.87,540.28,4958.0,533.88,540.28,533.87,540.28,4958.0
2024-09-26 12:00:00,539.99,540.28,534.62,535.45,6768.0,539.99,540.28,534.62,535.45,6768.0
2024-09-26 12:30:00,534.97,535.22,534.25,534.54,4100.0,534.97,535.22,534.25,534.54,4100.0
2024-09-26 13:00:00,534.54,536.04,533.57,536.02,10971.0,534.54,536.04,533.57,536.02,10971.0
2024-09-26 13:30:00,536.32,536.81,535.03,536.0,3496.0,536.32,536.81,535.03,536.0,3496.0
2024-09-26 14:00:00,536.0,536.92,535.45,536.76,14866.0,536.0,536.92,535.45,536.76,14866.0
2024-09-26 14:30:00,536.84,537.44,536.41,536.44,5990.0,536.84,537.44,536.41,536.44,5990.0
2024-09-26 15:00:00,536.13,538.29,535.89,536.58,12751.0,536.13,538.29,535.89,536.58,12751.0
2024-09-26 15:30:00,536.69,538.08,534.34,534.45,49160.0,536.69,538.08,534.34,534.45,49160.0
2024-09-27 09:30:00,538.21,538.21,535.89,537.93,5020.0,538.21,538.21,535.89,537.93,5020.0
2024-09-27 10:00:00,539.11,540.76,536.77,538.62,7810.0,539.11,540.76,536.77,538.62,7810.0
2024-09-27 10:30:00,538.39,540.41,537.7,539.5,5497.0,538.39,540.41,537.7,539.5,5497.0
2024-09-27 11:00:00,539.5,539.51,535.77,536.26,3300.0,539.5,539.51,535.77,536.26,3300.0
2024-09-27 11:30:00,535.56,536.14,534.0,534.17,4101.0,535.56,536.14,534.0,534.17,4101.0
2024-09-27 12:00:00,533.95,534.4,532.38,534.11,3983.0,533.95,534.4,532.38,534.11,3983.0
2024-09-27 12:30:00,534.25,535.64,533.77,535.64,5843.0,534.25,535.64,533.77,535.64,5843.0
2024-09-27 13:00:00,535.32,535.62,534.35,534.35,9596.0,535.32,535.62,534.35,534.35,9596.0
2024-09-27 13:30:00,533.77,534.55,533.22,534.55,1802.0,533.77,534.55,533.22,534.55,1802.0
2024-09-27 14:00:00,534.65,534.92,533.48,533.48,1915.0,534.65,534.92,533.48,533.48,1915.0
2024-09-27 14:30:00,531.64,533.48,531.43,533.48,3514.0,531.64,533.48,531.43,533.48,3514.0
2024-09-27 15:00:00,532.91,535.51,532.91,534.08,13185.0,532.91,535.51,532.91,534.08,13185.0
2024-09-27 15:30:00,534.05,536.96,533.61,536.0,37118.0,534.05,536.96,533.61,536.0,37118.0
2024-09-30 09:30:00,536.0,542.59,536.0,537.87,17667.0,536.0,542.59,536.0,537.87,17667.0
2024-09-30 10:00:00,537.75,538.15,535.58,536.17,4455.0,537.75,538.15,535.58,536.17,4455.0
2024-09-30 10:30:00,536.76,537.61,533.87,534.38,7737.0,536.76,537.61,533.87,534.38,7737.0
2024-09-30 11:00:00,534.12,535.0,533.78,534.74,5653.0,534.12,535.0,533.78,534.74,5653.0
2024-09-30 11:30:00,535.06,535.54,533.28,534.15,5925.0,535.06,535.54,533.28,534.15,5925.0
2024-09-30 12:00:00,534.57,536.9,534.56,535.84,3033.0,534.57,536.9,534.56,535.84,3033.0
2024-09-30 12:30:00,535.83,537.0,535.78,536.59,2058.0,535.83,537.0,535.78,536.59,2058.0
2024-09-30 13:00:00,536.59,537.25,535.34,537.01,5899.0,536.59,537.25,535.34,537.01,5899.0
2024-09-30 13:30:00,536.57,536.96,536.01,536.01,5483.0,536.57,536.96,536.01,536.01,5483.0
2024-09-30 14:00:00,535.24,535.49,531.43,532.13,5824.0,535.24,535.49,531.43,532.13,5824.0
2024-09-30 14:30:00,531.51,534.1,530.93,532.93,5654.0,531.51,534.1,530.93,532.93,5654.0
2024-09-30 15:00:00,532.32,532.76,530.17,532.28,7446.0,532.32,532.76,530.17,532.28,7446.0
2024-09-30 15:30:00,532.19,532.81,530.82,531.32,23779.0,532.19,532.81,530.82,531.32,23779.0
2024-10-01 09:30:00,532.29,532.29,526.07,530.72,33939.0,532.29,532.29,526.07,530.72,33939.0
2024-10-01 10:00:00,529.44,532.57,523.98,524.28,23875.0,529.44,532.57,523.98,524.28,23875.0
2024-10-01 10:30:00,524.91,528.77,524.04,527.39,10954.0,524.91,528.77,524.04,527.39,10954.0
2024-10-01 11:00:00,526.99,530.14,526.67,530.14,27357.0,526.99,530.14,526.67,530.14,27357.0
2024-10-01 11:30:00,529.16,532.57,529.16,531.79,9089.0,529.16,532.57,529.16,531.79,9089.0
2024-10-01 12:00:00,531.98,534.59,531.97,533.71,8534.0,531.98,534.59,531.97,533.71,8534.0
2024-10-01 12:30:00,534.16,535.48,532.37,535.48,17742.0,534.16,535.48,532.37,535.48,17742.0
2024-10-01 13:00:00,534.76,534.77,531.65,532.0,13267.0,534.76,534.77,531.65,532.0,13267.0
2024-10-01 13:30:00,531.81,532.91,529.44,531.99,6690.0,531.81,532.91,529.44,531.99,6690.0
2024-10-01 14:00:00,532.84,536.77,532.84,536.77,7175.0,532.84,536.77,532.84,536.77,7175.0
2024-10-01 14:30:00,535.82,537.32,535.33,536.63,11980.0,535.82,537.32,535.33,536.63,11980.0
2024-10-01 15:00:00,536.14,536.32,534.62,534.62,12754.0,536.14,536.32,534.62,534.62,12754.0
2024-10-01 15:30:00,533.45,533.45,526.63,526.67,53766.0,533.45,533.45,526.63,526.67,53766.0
2024-10-02 09:30:00,525.84,525.84,510.12,516.5,52941.0,525.84,525.84,510.12,516.5,52941.0
2024-10-02 10:00:00,516.39,520.78,515.83,519.63,30403.0,516.39,520.78,515.83,519.63,30403.0
2024-10-02 10:30:00,518.69,521.98,518.69,520.07,8491.0,518.69,521.98,518.69,520.07,8491.0
2024-10-02 11:00:00,519.39,524.06,519.25,524.05,16598.0,519.39,524.06,519.25,524.05,16598.0
2024-10-02 11:30:00,524.05,524.78,517.46,517.92,11851.0,524.05,524.78,517.46,517.92,11851.0
2024-10-02 12:00:00,518.52,518.53,513.99,516.33,10278.0,518.52,518.53,513.99,516.33,10278.0
2024-10-02 12:30:00,516.0,516.11,512.28,512.58,11581.0,516.0,516.11,512.28,512.58,11581.0
2024-10-02 13:00:00,513.3,516.74,513.02,515.18,21626.0,513.3,516.74,513.02,515.18,21626.0
2024-10-02 13:30:00,514.7,519.21,513.6,518.01,16555.0,514.7,519.21,513.6,518.01,16555.0
2024-10-02 14:00:00,517.74,518.68,516.69,517.27,24317.0,517.74,518.68,516.69,517.27,24317.0
2024-10-02 14:30:00,517.27,518.24,515.86,518.23,18845.0,517.27,518.24,515.86,518.23,18845.0
2024-10-02 15:00:00,517.99,518.7,517.59,518.07,25791.0,517.99,518.7,517.59,518.07,25791.0
2024-10-02 15:30:00,518.01,518.14,513.57,514.07,91568.0,518.01,518.14,513.57,514.07,91568.0
2024-10-03 09:30:00,511.34,514.54,510.17,513.7,18670.0,511.34,514.54,510.17,513.7,18670.0
2024-10-03 10:00:00,514.53,517.91,512.77,516.16,15565.0,514.53,517.91,512.77,516.16,15565.0
2024-10-03 10:30:00,515.9,518.98,515.9,516.03,8145.0,515.9,518.98,515.9,516.03,8145.0
2024-10-03 11:00:00,515.37,517.77,515.22,517.77,2322.0,515.37,517.77,515.22,517.77,2322.0
2024-10-03 11:30:00,518.0,519.99,518.0,518.7,4743.0,518.0,519.99,518.0,518.7,4743.0
2024-10-03 12:00:00,518.72,519.0,516.9,516.98,7628.0,518.72,519.0,516.9,516.98,7628.0
2024-10-03 12:30:00,516.98,517.39,513.22,513.22,17607.0,516.98,517.39,513.22,513.22,17607.0
2024-10-03 13:00:00,513.37,516.49,512.33,516.49,6306.0,513.37,516.49,512.33,516.49,6306.0
2024-10-03 13:30:00,516.41,517.4,515.24,515.86,3875.0,516.41,517.4,515.24,515.86,3875.0
2024-10-03 14:00:00,515.99,515.99,514.54,515.35,5968.0,515.99,515.99,514.54,515.35,5968.0
2024-10-03 14:30:00,515.38,516.52,514.95,515.65,6223.0,515.38,516.52,514.95,515.65,6223.0
2024-10-03 15:00:00,515.63,517.48,515.63,517.13,5272.0,515.63,517.48,515.63,517.13,5272.0
2024-10-03 15:30:00,516.84,517.9,515.21,517.89,33738.0,516.84,517.9,515.21,517.89,33738.0
2024-10-04 09:30:00,524.28,527.85,522.34,524.25,10516.0,524.28,527.85,522.34,524.25,10516.0
2024-10-04 10:00:00,524.24,525.61,521.56,521.71,11643.0,524.24,525.61,521.56,521.71,11643.0
2024-10-04 10:30:00,521.49,526.84,521.43,526.57,7839.0,521.49,526.84,521.43,526.57,7839.0
2024-10-04 11:00:00,527.36,527.95,525.22,525.75,11081.0,527.36,527.95,525.22,525.75,11081.0
2024-10-04 11:30:00,525.75,528.73,525.1,528.23,5989.0,525.75,528.73,525.1,528.23,5989.0
2024-10-04 12:00:00,528.23,530.0,526.86,529.89,7858.0,528.23,530.0,526.86,529.89,7858.0
2024-10-04 12:30:00,530.27,531.61,528.82,530.88,4275.0,530.27,531.61,528.82,530.88,4275.0
2024-10-04 13:00:00,531.77,531.77,529.68,529.68,5943.0,531.77,531.77,529.68,529.68,5943.0
2024-10-04 13:30:00,529.29,529.81,527.84,528.75,8066.0,529.29,529.81,527.84,528.75,8066.0
2024-10-04 14:00:00,528.68,530.24,528.22,529.93,11038.0,528.68,530.24,528.22,529.93,11038.0
2024-10-04 14:30:00,529.89,530.67,528.59,528.85,21110.0,529.89,530.67,528.59,528.85,21110.0
2024-10-04 15:00:00,528.68,531.02,528.38,530.58,22335.0,528.68,531.02,528.38,530.58,22335.0
2024-10-04 15:30:00,530.61,535.39,530.5,535.27,60901.0,530.61,535.39,530.5,535.27,60901.0
2024-10-07 09:30:00,535.0,535.0,529.78,530.76,6729.0,535.0,535.0,529.78,530.76,6729.0
2024-10-07 10:00:00,531.7,536.58,530.13,534.8,12562.0,531.7,536.58,530.13,534.8,12562.0
2024-10-07 10:30:00,534.21,534.38,529.58,529.92,13277.0,534.21,534.38,529.58,529.92,13277.0
2024-10-07 11:00:00,529.92,531.45,527.0,531.45,8101.0,529.92,531.45,527.0,531.45,8101.0
2024-10-07 11:30:00,531.47,531.47,528.9,528.9,3638.0,531.47,531.47,528.9,528.9,3638.0
2024-10-07 12:00:00,528.43,529.34,527.28,528.37,9302.0,528.43,529.34,527.28,528.37,9302.0
2024-10-07 12:30:00,527.87,528.5,526.9,528.5,3351.0,527.87,528.5,526.9,528.5,3351.0
2024-10-07 13:00:00,528.31,529.61,528.3,529.08,6642.0,528.31,529.61,528.3,529.08,6642.0
2024-10-07 13:30:00,529.08,529.56,528.54,529.02,6452.0,529.08,529.56,528.54,529.02,6452.0
2024-10-07 14:00:00,529.03,529.79,527.77,529.16,5966.0,529.03,529.79,527.77,529.16,5966.0
2024-10-07 14:30:00,529.16,529.31,525.57,525.59,11172.0,529.16,529.31,525.57,525.59,11172.0
2024-10-07 15:00:00,525.61,526.39,523.31,523.32,21572.0,525.61,526.39,523.31,523.32,21572.0
2024-10-07 15:30:00,523.85,523.85,520.83,521.86,40567.0,523.85,523.85,520.83,521.86,40567.0
2024-10-08 09:30:00,529.09,542.31,525.14,537.73,35326.0,529.09,542.31,525.14,537.73,35326.0
2024-10-08 10:00:00,537.73,540.83,533.14,534.94,17825.0,537.73,540.83,533.14,534.94,17825.0
2024-10-08 10:30:00,534.94,536.86,533.36,533.94,23033.0,534.94,536.86,533.36,533.94,23033.0
2024-10-08 11:00:00,533.47,535.06,533.47,534.63,7270.0,533.47,535.06,533.47,534.63,7270.0
2024-10-08 11:30:00,535.38,535.71,532.12,532.12,7026.0,535.38,535.71,532.12,532.12,7026.0
2024-10-08 12:00:00,532.84,533.12,530.12,530.12,9176.0,532.84,533.12,530.12,530.12,9176.0
2024-10-08 12:30:00,530.06,533.57,530.06,533.04,25751.0,530.06,533.57,530.06,533.04,25751.0
2024-10-08 13:00:00,533.32,533.32,530.26,531.86,10261.0,533.32,533.32,530.26,531.86,10261.0
2024-10-08 13:30:00,531.78,534.33,531.27,533.72,9411.0,531.78,534.33,531.27,533.72,9411.0
2024-10-08 14:00:00,533.87,534.64,533.5,534.62,6446.0,533.87,534.64,533.5,534.62,6446.0
2024-10-08 14:30:00,534.46,535.9,533.99,535.24,6067.0,534.46,535.9,533.99,535.24,6067.0
2024-10-08 15:00:00,535.01,535.77,528.67,530.05,35526.0,535.01,535.77,528.67,530.05,35526.0
2024-10-08 15:30:00,530.09,532.84,529.28,532.33,62759.0,530.09,532.84,529.28,532.33,62759.0
2024-10-09 09:30:00,531.83,536.47,531.83,534.81,4012.0,531.83,536.47,531.83,534.81,4012.0
2024-10-09 10:00:00,535.13,538.92,535.13,538.1,6508.0,535.13,538.92,535.13,538.1,6508.0
2024-10-09 10:30:00,537.25,538.2,534.12,537.38,11835.0,537.25,538.2,534.12,537.38,11835.0
2024-10-09 11:00:00,536.74,538.4,535.92,537.0,6268.0,536.74,538.4,535.92,537.0,6268.0
2024-10-09 11:30:00,536.99,538.82,536.99,538.3,8198.0,536.99,538.82,536.99,538.3,8198.0
2024-10-09 12:00:00,538.26,540.0,536.01,536.64,11318.0,538.26,540.0,536.01,536.64,11318.0
2024-10-09 12:30:00,536.62,538.8,536.19,537.63,19932.0,536.62,538.8,536.19,537.63,19932.0
2024-10-09 13:00:00,537.92,538.42,537.31,537.92,4402.0,537.92,538.42,537.31,537.92,4402.0
2024-10-09 13:30:00,537.92,542.86,537.91,542.13,17921.0,537.92,542.86,537.91,542.13,17921.0
2024-10-09 14:00:00,541.69,541.82,540.25,541.54,10158.0,541.69,541.82,540.25,541.54,10158.0
2024-10-09 14:30:00,541.72,543.01,540.37,540.94,16798.0,541.72,543.01,540.37,540.94,16798.0
2024-10-09 15:00:00,540.84,541.67,540.37,540.93,24258.0,540.84,541.67,540.37,540.93,24258.0
2024-10-09 15:30:00,541.01,542.48,539.14,540.67,39220.0,541.01,542.48,539.14,540.67,39220.0
2024-10-10 09:30:00,536.16,542.29,536.16,541.18,5078.0,536.16,542.29,536.16,541.18,5078.0
2024-10-10 10:00:00,541.84,546.23,541.5,545.65,9752.0,541.84,546.23,541.5,545.65,9752.0
2024-10-10 10:30:00,544.91,545.19,543.72,544.8,7713.0,544.91,545.19,543.72,544.8,7713.0
2024-10-10 11:00:00,544.01,548.04,543.81,546.57,11704.0,544.01,548.04,543.81,546.57,11704.0
2024-10-10 11:30:00,547.13,551.69,546.59,550.98,20613.0,547.13,551.69,546.59,550.98,20613.0
2024-10-10 12:00:00,551.34,552.63,550.58,551.2,12709.0,551.34,552.63,550.58,551.2,12709.0
2024-10-10 12:30:00,551.59,551.99,549.8,551.99,8309.0,551.59,551.99,549.8,551.99,8309.0
2024-10-10 13:00:00,552.25,553.84,551.0,553.84,14304.0,552.25,553.84,551.0,553.84,14304.0
2024-10-10 13:30:00,553.88,554.22,550.4,551.74,7103.0,553.88,554.22,550.4,551.74,7103.0
2024-10-10 14:00:00,552.38,552.72,551.21,552.02,8617.0,552.38,552.72,551.21,552.02,8617.0
2024-10-10 14:30:00,552.46,553.75,552.31,553.55,11545.0,552.46,553.75,552.31,553.55,11545.0
2024-10-10 15:00:00,553.55,553.55,552.32,553.27,8137.0,553.55,553.55,552.32,553.27,8137.0
2024-10-10 15:30:00,553.45,554.25,551.63,554.2,36877.0,553.45,554.25,551.63,554.2,36877.0
2024-10-11 09:30:00,553.7,555.66,551.13,553.32,14396.0,553.7,555.66,551.13,553.32,14396.0
2024-10-11 10:00:00,552.22,556.1,552.14,555.33,21744.0,552.22,556.1,552.14,555.33,21744.0
2024-10-11 10:30:00,555.62,559.11,555.09,557.64,33469.0,555.62,559.11,555.09,557.64,33469.0
2024-10-11 11:00:00,558.24,560.19,556.5,560.19,15775.0,558.24,560.19,556.5,560.19,15775.0
2024-10-11 11:30:00,560.11,560.84,558.91,559.76,10803.0,560.11,560.84,558.91,559.76,10803.0
2024-10-11 12:00:00,560.08,560.08,558.14,558.2,5214.0,560.08,560.08,558.14,558.2,5214.0
2024-10-11 12:30:00,558.2,558.2,556.61,557.8,5094.0,558.2,558.2,556.61,557.8,5094.0
2024-10-11 13:00:00,557.94,558.86,557.68,558.86,4030.0,557.94,558.86,557.68,558.86,4030.0
2024-10-11 13:30:00,559.1,560.86,559.1,560.86,6274.0,559.1,560.86,559.1,560.86,6274.0
2024-10-11 14:00:00,560.86,561.1,559.69,560.48,12672.0,560.86,561.1,559.69,560.48,12672.0
2024-10-11 14:30:00,560.47,562.04,560.3,561.05,12252.0,560.47,562.04,560.3,561.05,12252.0
2024-10-11 15:00:00,561.05,561.9,560.74,561.44,7624.0,561.05,561.9,560.74,561.44,7624.0
2024-10-11 15:30:00,561.47,561.47,557.06,560.06,42976.0,561.47,561.47,557.06,560.06,42976.0
2024-10-14 09:30:00,562.83,565.65,560.13,562.5,37711.0,562.83,565.65,560.13,562.5,37711.0
2024-10-14 10:00:00,562.5,563.65,557.03,562.06,38758.0,562.5,563.65,557.03,562.06,38758.0
2024-10-14 10:30:00,561.9,561.96,558.5,558.5,41287.0,561.9,561.96,558.5,558.5,41287.0
2024-10-14 11:00:00,557.79,559.08,555.58,558.24,5627.0,557.79,559.08,555.58,558.24,5627.0
2024-10-14 11:30:00,558.17,560.61,558.12,560.61,2795.0,558.17,560.61,558.12,560.61,2795.0
2024-10-14 12:00:00,560.06,560.31,558.49,560.31,3200.0,560.06,560.31,558.49,560.31,3200.0
2024-10-14 12:30:00,559.58,559.58,558.86,558.86,3627.0,559.58,559.58,558.86,558.86,3627.0
2024-10-14 13:00:00,558.89,559.71,558.89,559.55,2694.0,558.89,559.71,558.89,559.55,2694.0
2024-10-14 13:30:00,558.8,558.8,556.69,557.76,3041.0,558.8,558.8,556.69,557.76,3041.0
2024-10-14 14:00:00,558.01,558.66,555.39,556.6,8460.0,558.01,558.66,555.39,556.6,8460.0
2024-10-14 14:30:00,557.05,559.26,556.96,558.5,13028.0,557.05,559.26,556.96,558.5,13028.0
2024-10-14 15:00:00,558.0,560.23,558.0,559.02,7888.0,558.0,560.23,558.0,559.02,7888.0
2024-10-14 15:30:00,558.93,562.47,558.7,560.09,38119.0,558.93,562.47,558.7,560.09,38119.0
2024-10-15 09:30:00,557.67,559.51,554.16,556.65,8358.0,557.67,559.51,554.16,556.65,8358.0
2024-10-15 10:00:00,556.72,560.57,556.71,558.46,6838.0,556.72,560.57,556.71,558.46,6838.0
2024-10-15 10:30:00,557.87,557.87,553.82,556.01,7890.0,557.87,557.87,553.82,556.01,7890.0
2024-10-15 11:00:00,554.93,555.07,552.66,552.66,23139.0,554.93,555.07,552.66,552.66,23139.0
2024-10-15 11:30:00,552.82,554.3,551.65,552.01,6727.0,552.82,554.3,551.65,552.01,6727.0
2024-10-15 12:00:00,550.49,552.98,550.24,552.27,6622.0,550.49,552.98,550.24,552.27,6622.0
2024-10-15 12:30:00,551.88,552.01,549.37,549.76,7155.0,551.88,552.01,549.37,549.76,7155.0
2024-10-15 13:00:00,549.77,550.14,549.26,549.65,2409.0,549.77,550.14,549.26,549.65,2409.0
2024-10-15 13:30:00,550.14,553.19,549.83,553.03,6099.0,550.14,553.19,549.83,553.03,6099.0
2024-10-15 14:00:00,552.98,554.02,552.98,553.38,3083.0,552.98,554.02,552.98,553.38,3083.0
2024-10-15 14:30:00,552.81,553.44,551.15,551.15,4705.0,552.81,553.44,551.15,551.15,4705.0
2024-10-15 15:00:00,550.51,551.69,549.87,551.69,7313.0,550.51,551.69,549.87,551.69,7313.0
2024-10-15 15:30:00,551.89,551.89,547.26,548.21,29230.0,551.89,551.89,547.26,548.21,29230.0
2024-10-16 09:30:00,548.62,549.45,534.45,534.45,16930.0,548.62,549.45,534.45,534.45,16930.0
2024-10-16 10:00:00,536.1,541.72,535.57,540.52,7966.0,536.1,541.72,535.57,540.52,7966.0
2024-10-16 10:30:00,541.04,542.0,539.13,541.22,8679.0,541.04,542.0,539.13,541.22,8679.0
2024-10-16 11:00:00,540.94,542.78,539.12,539.75,22223.0,540.94,542.78,539.12,539.75,22223.0
2024-10-16 11:30:00,539.88,539.91,536.6,536.6,8429.0,539.88,539.91,536.6,536.6,8429.0
2024-10-16 12:00:00,536.6,537.28,534.9,535.69,4712.0,536.6,537.28,534.9,535.69,4712.0
2024-10-16 12:30:00,535.72,537.06,534.08,534.56,8449.0,535.72,537.06,534.08,534.56,8449.0
2024-10-16 13:00:00,534.09,534.66,532.2,533.26,8293.0,534.09,534.66,532.2,533.26,8293.0
2024-10-16 13:30:00,532.93,535.43,532.92,534.32,12776.0,532.93,535.43,532.92,534.32,12776.0
2024-10-16 14:00:00,534.33,535.01,533.69,534.58,11110.0,534.33,535.01,533.69,534.58,11110.0
2024-10-16 14:30:00,534.75,535.39,533.82,535.14,15677.0,534.75,535.39,533.82,535.14,15677.0
2024-10-16 15:00:00,535.17,535.28,532.39,532.68,14331.0,535.17,535.28,532.39,532.68,14331.0
2024-10-16 15:30:00,532.76,534.28,530.72,531.87,59597.0,532.76,534.28,530.72,531.87,59597.0
2024-10-17 09:30:00,534.03,539.98,532.48,534.71,8763.0,534.03,539.98,532.48,534.71,8763.0
2024-10-17 10:00:00,534.71,535.1,528.74,528.8,11408.0,534.71,535.1,528.74,528.8,11408.0
2024-10-17 10:30:00,528.78,529.21,525.48,526.64,9431.0,528.78,529.21,525.48,526.64,9431.0
2024-10-17 11:00:00,527.59,527.59,525.16,527.15,3853.0,527.59,527.59,525.16,527.15,3853.0
2024-10-17 11:30:00,527.25,528.75,526.0,528.75,6801.0,527.25,528.75,526.0,528.75,6801.0
2024-10-17 12:00:00,528.71,529.55,528.55,529.19,4641.0,528.71,529.55,528.55,529.19,4641.0
2024-10-17 12:30:00,529.17,530.05,527.07,529.94,9472.0,529.17,530.05,527.07,529.94,9472.0
2024-10-17 13:00:00,530.21,530.27,529.51,530.27,2247.0,530.21,530.27,529.51,530.27,2247.0
2024-10-17 13:30:00,530.48,532.58,530.47,532.27,7767.0,530.48,532.58,530.47,532.27,7767.0
2024-10-17 14:00:00,532.4,532.89,531.42,532.47,8642.0,532.4,532.89,531.42,532.47,8642.0
2024-10-17 14:30:00,532.47,534.99,532.03,534.78,10710.0,532.47,534.99,532.03,534.78,10710.0
2024-10-17 15:00:00,534.79,535.27,533.12,534.34,9907.0,534.79,535.27,533.12,534.34,9907.0
2024-10-17 15:30:00,533.9,534.0,531.91,532.7,24512.0,533.9,534.0,531.91,532.7,24512.0
2024-10-18 09:30:00,533.06,536.86,530.47,533.24,10874.0,533.06,536.86,530.47,533.24,10874.0
2024-10-18 10:00:00,535.02,535.91,534.46,534.46,2866.0,535.02,535.91,534.46,534.46,2866.0
2024-10-18 10:30:00,535.0,536.13,534.36,534.36,2860.0,535.0,536.13,534.36,534.36,2860.0
2024-10-18 11:00:00,533.43,539.64,533.15,536.72,13473.0,533.43,539.64,533.15,536.72,13473.0
2024-10-18 11:30:00,537.57,537.74,535.0,535.25,6896.0,537.57,537.74,535.0,535.25,6896.0
2024-10-18 12:00:00,535.61,537.29,535.02,536.95,13061.0,535.61,537.29,535.02,536.95,13061.0
2024-10-18 12:30:00,536.99,538.47,536.99,538.45,5019.0,536.99,538.47,536.99,538.45,5019.0
2024-10-18 13:00:00,538.23,539.47,537.57,538.02,3697.0,538.23,539.47,537.57,538.02,3697.0
2024-10-18 13:30:00,538.02,539.83,538.02,538.07,2925.0,538.02,539.83,538.02,538.07,2925.0
2024-10-18 14:00:00,538.15,539.42,537.05,538.59,9718.0,538.15,539.42,537.05,538.59,9718.0
2024-10-18 14:30:00,537.98,538.16,536.05,536.17,1909.0,537.98,538.16,536.05,536.17,1909.0
2024-10-18 15:00:00,535.55,537.42,534.44,537.42,10904.0,535.55,537.42,534.44,537.42,10904.0
2024-10-18 15:30:00,537.42,537.61,535.92,536.88,23052.0,537.42,537.61,535.92,536.88,23052.0
2024-10-21 09:30:00,535.0,537.44,535.0,537.18,3553.0,535.0,537.44,535.0,537.18,3553.0
2024-10-21 10:00:00,536.24,538.87,535.61,535.61,6327.0,536.24,538.87,535.61,535.61,6327.0
2024-10-21 10:30:00,535.78,536.98,532.02,532.72,5793.0,535.78,536.98,532.02,532.72,5793.0
2024-10-21 11:00:00,532.72,533.99,531.56,531.59,6611.0,532.72,533.99,531.56,531.59,6611.0
2024-10-21 11:30:00,531.77,534.31,531.09,534.31,3673.0,531.77,534.31,531.09,534.31,3673.0
2024-10-21 12:00:00,534.08,534.12,532.25,532.25,2872.0,534.08,534.12,532.25,532.25,2872.0
2024-10-21 12:30:00,532.15,532.83,531.99,532.83,1648.0,532.15,532.83,531.99,532.83,1648.0
2024-10-21 13:00:00,533.4,534.85,533.4,533.94,2578.0,533.4,534.85,533.4,533.94,2578.0
2024-10-21 13:30:00,533.93,533.93,533.28,533.63,2000.0,533.93,533.93,533.28,533.63,2000.0
2024-10-21 14:00:00,533.33,533.33,530.78,531.06,7243.0,533.33,533.33,530.78,531.06,7243.0
2024-10-21 14:30:00,531.25,531.93,529.89,531.93,4500.0,531.25,531.93,529.89,531.93,4500.0
2024-10-21 15:00:00,531.6,532.98,531.39,532.98,8475.0,531.6,532.98,531.39,532.98,8475.0
2024-10-21 15:30:00,533.69,534.47,532.74,532.92,26988.0,533.69,534.47,532.74,532.92,26988.0
2024-10-22 09:30:00,530.0,531.82,526.91,528.15,3015.0,530.0,531.82,526.91,528.15,3015.0
2024-10-22 10:00:00,528.16,528.6,527.09,527.41,5542.0,528.16,528.6,527.09,527.41,5542.0
2024-10-22 10:30:00,527.45,529.78,526.2,529.44,1712.0,527.45,529.78,526.2,529.44,1712.0
2024-10-22 11:00:00,529.93,530.28,529.0,529.0,4928.0,529.93,530.28,529.0,529.0,4928.0
2024-10-22 11:30:00,528.82,530.18,528.62,529.69,5525.0,528.82,530.18,528.62,529.69,5525.0
2024-10-22 12:00:00,528.9,528.91,526.81,526.81,1000.0,528.9,528.91,526.81,526.81,1000.0
2024-10-22 12:30:00,527.64,529.0,527.64,528.5,2143.0,527.64,529.0,527.64,528.5,2143.0
2024-10-22 13:00:00,528.49,529.2,527.21,528.95,2150.0,528.49,529.2,527.21,528.95,2150.0
2024-10-22 13:30:00,529.16,530.26,529.15,529.46,9848.0,529.16,530.26,529.15,529.46,9848.0
2024-10-22 14:00:00,529.39,529.56,527.94,529.11,2813.0,529.39,529.56,527.94,529.11,2813.0
2024-10-22 14:30:00,529.53,529.53,527.64,527.93,5122.0,529.53,529.53,527.64,527.93,5122.0
2024-10-22 15:00:00,528.31,530.45,528.26,530.08,8493.0,528.31,530.45,528.26,530.08,8493.0
2024-10-22 15:30:00,530.45,532.25,529.64,531.25,21005.0,530.45,532.25,529.64,531.25,21005.0
2024-10-23 09:30:00,532.16,535.42,528.21,530.53,7675.0,532.16,535.42,528.21,530.53,7675.0
2024-10-23 10:00:00,529.49,529.75,524.72,527.17,5509.0,529.49,529.75,524.72,527.17,5509.0
2024-10-23 10:30:00,527.6,528.75,526.82,526.82,1024.0,527.6,528.75,526.82,526.82,1024.0
2024-10-23 11:00:00,526.07,528.0,526.07,526.66,3798.0,526.07,528.0,526.07,526.66,3798.0
2024-10-23 11:30:00,526.81,528.71,526.81,528.71,680.0,526.81,528.71,526.81,528.71,680.0
2024-10-23 12:00:00,528.18,528.55,526.73,527.25,1658.0,528.18,528.55,526.73,527.25,1658.0
2024-10-23 12:30:00,526.46,528.0,526.24,528.0,4414.0,526.46,528.0,526.24,528.0,4414.0
2024-10-23 13:00:00,527.81,529.53,527.05,529.45,11663.0,527.81,529.53,527.05,529.45,11663.0
2024-10-23 13:30:00,528.67,528.74,527.61,528.0,3348.0,528.67,528.74,527.61,528.0,3348.0
2024-10-23 14:00:00,527.84,528.9,526.82,528.13,13473.0,527.84,528.9,526.82,528.13,13473.0
2024-10-23 14:30:00,527.99,529.72,527.5,527.7,3220.0,527.99,529.72,527.5,527.7,3220.0
2024-10-23 15:00:00,527.7,527.98,525.82,527.54,2031.0,527.7,527.98,525.82,527.54,2031.0
2024-10-23 15:30:00,528.08,531.98,527.79,531.89,44043.0,528.08,531.98,527.79,531.89,44043.0
2024-10-24 09:30:00,544.07,554.48,541.5,551.99,41041.0,544.07,554.48,541.5,551.99,41041.0
2024-10-24 10:00:00,550.99,552.54,543.09,547.32,15434.0,550.99,552.54,543.09,547.32,15434.0
2024-10-24 10:30:00,547.06,549.82,547.05,549.07,8235.0,547.06,549.82,547.05,549.07,8235.0
2024-10-24 11:00:00,550.46,551.02,548.42,548.77,12539.0,550.46,551.02,548.42,548.77,12539.0
2024-10-24 11:30:00,549.17,553.23,549.16,553.04,11947.0,549.17,553.23,549.16,553.04,11947.0
2024-10-24 12:00:00,553.36,553.68,550.37,552.45,7226.0,553.36,553.68,550.37,552.45,7226.0
2024-10-24 12:30:00,552.84,553.68,551.96,553.52,3905.0,552.84,553.68,551.96,553.52,3905.0
2024-10-24 13:00:00,553.22,557.02,553.22,553.89,17154.0,553.22,557.02,553.22,553.89,17154.0
2024-10-24 13:30:00,553.81,555.95,553.75,554.77,8544.0,553.81,555.95,553.75,554.77,8544.0
2024-10-24 14:00:00,554.91,557.46,554.22,554.23,4347.0,554.91,557.46,554.22,554.23,4347.0
2024-10-24 14:30:00,554.45,555.21,552.64,554.54,11917.0,554.45,555.21,552.64,554.54,11917.0
2024-10-24 15:00:00,554.7,556.59,553.07,555.87,17064.0,554.7,556.59,553.07,555.87,17064.0
2024-10-24 15:30:00,554.73,556.53,552.89,553.83,84603.0,554.73,556.53,552.89,553.83,84603.0
2024-10-25 09:30:00,555.01,564.85,554.87,564.79,19098.0,555.01,564.85,554.87,564.79,19098.0
2024-10-25 10:00:00,564.77,567.46,563.84,567.32,12582.0,564.77,567.46,563.84,567.32,12582.0
2024-10-25 10:30:00,565.88,567.24,563.88,565.89,4889.0,565.88,567.24,563.88,565.89,4889.0
2024-10-25 11:00:00,566.0,566.48,563.44,563.45,6547.0,566.0,566.48,563.44,563.45,6547.0
2024-10-25 11:30:00,563.36,566.99,563.0,566.99,17852.0,563.36,566.99,563.0,566.99,17852.0
2024-10-25 12:00:00,566.54,566.54,564.23,565.75,8502.0,566.54,566.54,564.23,565.75,8502.0
2024-10-25 12:30:00,565.56,566.09,564.11,564.46,12360.0,565.56,566.09,564.11,564.46,12360.0
2024-10-25 13:00:00,564.4,564.75,563.88,564.29,5132.0,564.4,564.75,563.88,564.29,5132.0
2024-10-25 13:30:00,563.87,564.22,562.66,563.72,9128.0,563.87,564.22,562.66,563.72,9128.0
2024-10-25 14:00:00,563.94,564.1,562.29,563.11,24170.0,563.94,564.1,562.29,563.11,24170.0
2024-10-25 14:30:00,563.13,564.05,563.07,563.59,5929.0,563.13,564.05,563.07,563.59,5929.0
2024-10-25 15:00:00,563.93,564.74,561.24,561.65,7235.0,563.93,564.74,561.24,561.65,7235.0
2024-10-25 15:30:00,561.48,566.29,561.47,565.59,64989.0,561.48,566.29,561.47,565.59,64989.0
2024-10-28 09:30:00,569.0,569.0,561.28,562.82,15440.0,569.0,569.0,561.28,562.82,15440.0
2024-10-28 10:00:00,563.38,564.92,562.24,563.93,8990.0,563.38,564.92,562.24,563.93,8990.0
2024-10-28 10:30:00,563.92,567.5,563.66,565.34,16587.0,563.92,567.5,563.66,565.34,16587.0
2024-10-28 11:00:00,565.37,566.06,562.39,562.43,8566.0,565.37,566.06,562.39,562.43,8566.0
2024-10-28 11:30:00,562.28,562.28,560.95,561.62,6217.0,562.28,562.28,560.95,561.62,6217.0
2024-10-28 12:00:00,561.57,565.87,561.57,564.37,8303.0,561.57,565.87,561.57,564.37,8303.0
2024-10-28 12:30:00,564.59,566.99,564.33,566.47,20591.0,564.59,566.99,564.33,566.47,20591.0
2024-10-28 13:00:00,566.01,567.46,565.82,567.3,8491.0,566.01,567.46,565.82,567.3,8491.0
2024-10-28 13:30:00,567.24,567.32,563.97,564.11,11832.0,567.24,567.32,563.97,564.11,11832.0
2024-10-28 14:00:00,564.1,564.46,563.13,563.63,10062.0,564.1,564.46,563.13,563.63,10062.0
2024-10-28 14:30:00,563.57,563.57,559.85,560.21,10433.0,563.57,563.57,559.85,560.21,10433.0
2024-10-28 15:00:00,559.84,561.56,558.19,558.19,11069.0,559.84,561.56,558.19,558.19,11069.0
2024-10-28 15:30:00,558.09,560.02,556.62,557.65,38702.0,558.09,560.02,556.62,557.65,38702.0
2024-10-29 09:30:00,561.58,563.3,556.72,563.3,4693.0,561.58,563.3,556.72,563.3,4693.0
2024-10-29 10:00:00,561.94,564.69,560.44,563.79,7048.0,561.94,564.69,560.44,563.79,7048.0
2024-10-29 10:30:00,563.96,564.69,563.51,563.63,2049.0,563.96,564.69,563.51,563.63,2049.0
2024-10-29 11:00:00,563.95,564.49,562.23,564.02,4631.0,563.95,564.49,562.23,564.02,4631.0
2024-10-29 11:30:00,563.51,567.54,563.31,567.33,4467.0,563.51,567.54,563.31,567.33,4467.0
2024-10-29 12:00:00,567.17,567.75,566.03,567.58,4119.0,567.17,567.75,566.03,567.58,4119.0
2024-10-29 12:30:00,567.38,567.45,566.79,567.45,4816.0,567.38,567.45,566.79,567.45,4816.0
2024-10-29 13:00:00,567.45,568.6,563.89,564.61,4786.0,567.45,568.6,563.89,564.61,4786.0
2024-10-29 13:30:00,564.58,565.33,563.46,564.19,1810.0,564.58,565.33,563.46,564.19,1810.0
2024-10-29 14:00:00,563.93,564.46,562.55,563.11,2944.0,563.93,564.46,562.55,563.11,2944.0
2024-10-29 14:30:00,562.97,564.15,562.45,564.14,2680.0,562.97,564.15,562.45,564.14,2680.0
2024-10-29 15:00:00,564.15,564.86,563.64,563.64,3417.0,564.15,564.86,563.64,563.64,3417.0
2024-10-29 15:30:00,563.11,563.76,562.38,563.62,19766.0,563.11,563.76,562.38,563.62,19766.0
2024-10-30 09:30:00,562.01,563.02,560.0,562.17,2625.0,562.01,563.02,560.0,562.17,2625.0
2024-10-30 10:00:00,563.8,568.22,562.04,568.22,2035.0,563.8,568.22,562.04,568.22,2035.0
2024-10-30 10:30:00,568.15,570.65,566.3,567.33,4393.0,568.15,570.65,566.3,567.33,4393.0
2024-10-30 11:00:00,567.33,568.82,566.3,567.44,3200.0,567.33,568.82,566.3,567.44,3200.0
2024-10-30 11:30:00,567.0,569.58,566.97,568.9,2389.0,567.0,569.58,566.97,568.9,2389.0
2024-10-30 12:00:00,569.54,569.56,567.37,567.37,1335.0,569.54,569.56,567.37,567.37,1335.0
2024-10-30 12:30:00,566.93,567.7,566.72,567.7,1006.0,566.93,567.7,566.72,567.7,1006.0
2024-10-30 13:00:00,567.18,568.22,566.66,567.23,6700.0,567.18,568.22,566.66,567.23,6700.0
2024-10-30 13:30:00,567.0,567.77,565.42,566.88,13852.0,567.0,567.77,565.42,566.88,13852.0
2024-10-30 14:00:00,566.7,567.87,566.03,566.82,5043.0,566.7,567.87,566.03,566.82,5043.0
2024-10-30 14:30:00,567.12,569.22,567.07,567.8,4838.0,567.12,569.22,567.07,567.8,4838.0
2024-10-30 15:00:00,567.22,568.3,565.54,566.32,5137.0,567.22,568.3,565.54,566.32,5137.0
2024-10-30 15:30:00,565.98,566.5,560.85,560.95,37194.0,565.98,566.5,560.85,560.95,37194.0
2024-10-31 09:30:00,557.0,561.79,556.32,559.01,5842.0,557.0,561.79,556.32,559.01,5842.0
2024-10-31 10:00:00,556.04,556.04,552.11,553.14,9010.0,556.04,556.04,552.11,553.14,9010.0
2024-10-31 10:30:00,552.71,553.82,552.0,552.96,2912.0,552.71,553.82,552.0,552.96,2912.0
2024-10-31 11:00:00,552.11,555.59,551.7,555.59,13475.0,552.11,555.59,551.7,555.59,13475.0
2024-10-31 11:30:00,557.36,558.37,555.68,557.57,7820.0,557.36,558.37,555.68,557.57,7820.0
2024-10-31 12:00:00,557.8,561.89,556.94,560.7,4000.0,557.8,561.89,556.94,560.7,4000.0
2024-10-31 12:30:00,560.84,562.84,559.8,561.12,3865.0,560.84,562.84,559.8,561.12,3865.0
2024-10-31 13:00:00,560.54,561.4,558.94,559.3,3474.0,560.54,561.4,558.94,559.3,3474.0
2024-10-31 13:30:00,559.17,559.58,557.09,557.09,3981.0,559.17,559.58,557.09,557.09,3981.0
2024-10-31 14:00:00,557.07,558.56,557.04,557.15,3290.0,557.07,558.56,557.04,557.15,3290.0
2024-10-31 14:30:00,557.39,557.4,555.81,557.25,3933.0,557.39,557.4,555.81,557.25,3933.0
2024-10-31 15:00:00,556.86,557.22,553.69,556.36,9817.0,556.86,557.22,553.69,556.36,9817.0
2024-10-31 15:30:00,556.51,558.21,554.45,554.93,25875.0,556.51,558.21,554.45,554.93,25875.0
2024-11-01 09:30:00,563.0,568.63,560.2,568.39,17711.0,563.0,568.63,560.2,568.39,17711.0
2024-11-01 10:00:00,568.15,573.01,567.1,571.28,8858.0,568.15,573.01,567.1,571.28,8858.0
2024-11-01 10:30:00,571.28,572.19,565.4,569.57,10104.0,571.28,572.19,565.4,569.57,10104.0
2024-11-01 11:00:00,570.44,574.0,569.08,573.59,16602.0,570.44,574.0,569.08,573.59,16602.0
2024-11-01 11:30:00,573.59,573.96,569.34,569.36,16870.0,573.59,573.96,569.34,569.36,16870.0
2024-11-01 12:00:00,569.89,573.27,569.88,573.27,10411.0,569.89,573.27,569.88,573.27,10411.0
2024-11-01 12:30:00,573.44,575.0,570.75,571.0,11209.0,573.44,575.0,570.75,571.0,11209.0
2024-11-01 13:00:00,571.44,573.17,571.44,573.15,5101.0,571.44,573.17,571.44,573.15,5101.0
2024-11-01 13:30:00,573.15,573.15,568.82,568.82,27547.0,573.15,573.15,568.82,568.82,27547.0
2024-11-01 14:00:00,568.0,569.4,566.44,566.56,11997.0,568.0,569.4,566.44,566.56,11997.0
2024-11-01 14:30:00,566.21,566.49,565.21,566.49,12440.0,566.21,566.49,565.21,566.49,12440.0
2024-11-01 15:00:00,566.08,571.82,566.07,569.35,27285.0,566.08,571.82,566.07,569.35,27285.0
2024-11-01 15:30:00,569.18,570.7,565.21,565.33,64737.0,569.18,570.7,565.21,565.33,64737.0
2024-11-04 09:30:00,566.41,568.84,564.89,567.44,18608.0,566.41,568.84,564.89,567.44,18608.0
2024-11-04 10:00:00,566.48,569.6,564.96,568.73,16012.0,566.48,569.6,564.96,568.73,16012.0
2024-11-04 10:30:00,568.73,569.53,565.26,566.22,12595.0,568.73,569.53,565.26,566.22,12595.0
2024-11-04 11:00:00,566.23,566.65,564.18,566.61,6041.0,566.23,566.65,564.18,566.61,6041.0
2024-11-04 11:30:00,567.19,567.41,565.66,566.31,6066.0,567.19,567.41,565.66,566.31,6066.0
2024-11-04 12:00:00,566.64,569.27,566.15,569.27,11103.0,566.64,569.27,566.15,569.27,11103.0
2024-11-04 12:30:00,569.27,570.29,567.63,567.63,7997.0,569.27,570.29,567.63,567.63,7997.0
2024-11-04 13:00:00,567.35,567.6,565.24,566.95,18384.0,567.35,567.6,565.24,566.95,18384.0
2024-11-04 13:30:00,567.48,568.59,564.68,565.39,6097.0,567.48,568.59,564.68,565.39,6097.0
2024-11-04 14:00:00,565.74,568.05,565.74,567.3,7520.0,565.74,568.05,565.74,567.3,7520.0
2024-11-04 14:30:00,567.22,569.61,567.19,568.29,5743.0,567.22,569.61,567.19,568.29,5743.0
2024-11-04 15:00:00,568.01,569.23,566.86,567.5,9232.0,568.01,569.23,566.86,567.5,9232.0
2024-11-04 15:30:00,566.85,568.75,564.59,564.59,88377.0,566.85,568.75,564.59,564.59,88377.0
2024-11-05 09:30:00,570.25,576.89,568.8,573.47,16356.0,570.25,576.89,568.8,573.47,16356.0
2024-11-05 10:00:00,573.47,576.95,573.37,574.71,13840.0,573.47,576.95,573.37,574.71,13840.0
2024-11-05 10:30:00,574.4,575.27,572.27,573.5,11431.0,574.4,575.27,572.27,573.5,11431.0
2024-11-05 11:00:00,573.46,576.5,573.26,575.56,11127.0,573.46,576.5,573.26,575.56,11127.0
2024-11-05 11:30:00,576.38,577.99,575.5,577.31,5229.0,576.38,577.99,575.5,577.31,5229.0
2024-11-05 12:00:00,576.8,578.38,576.04,577.14,5497.0,576.8,578.38,576.04,577.14,5497.0
2024-11-05 12:30:00,577.38,578.08,576.82,577.86,5054.0,577.38,578.08,576.82,577.86,5054.0
2024-11-05 13:00:00,577.85,578.75,577.4,578.5,6571.0,577.85,578.75,577.4,578.5,6571.0
2024-11-05 13:30:00,578.41,579.99,578.13,579.25,12602.0,578.41,579.99,578.13,579.25,12602.0
2024-11-05 14:00:00,579.36,582.0,579.05,581.1,8135.0,579.36,582.0,579.05,581.1,8135.0
2024-11-05 14:30:00,581.19,583.66,581.16,583.11,20625.0,581.19,583.66,581.16,583.11,20625.0
2024-11-05 15:00:00,582.79,584.55,581.77,584.43,27818.0,582.79,584.55,581.77,584.43,27818.0
2024-11-05 15:30:00,584.18,584.19,578.56,578.56,61660.0,584.18,584.19,578.56,578.56,61660.0
2024-11-06 09:30:00,584.65,603.0,584.65,595.48,76030.0,584.65,603.0,584.65,595.48,76030.0
2024-11-06 10:00:00,595.48,601.85,593.26,600.51,45667.0,595.48,601.85,593.26,600.51,45667.0
2024-11-06 10:30:00,600.55,601.41,592.82,598.76,41396.0,600.55,601.41,592.82,598.76,41396.0
2024-11-06 11:00:00,598.9,602.02,597.61,601.34,19492.0,598.9,602.02,597.61,601.34,19492.0
2024-11-06 11:30:00,601.24,602.28,597.92,598.45,16766.0,601.24,602.28,597.92,598.45,16766.0
2024-11-06 12:00:00,597.92,599.05,596.34,598.48,11405.0,597.92,599.05,596.34,598.48,11405.0
2024-11-06 12:30:00,598.5,599.92,595.97,597.82,11207.0,598.5,599.92,595.97,597.82,11207.0
2024-11-06 13:00:00,597.51,598.19,594.01,596.16,10632.0,597.51,598.19,594.01,596.16,10632.0
2024-11-06 13:30:00,595.74,595.82,591.0,592.08,17615.0,595.74,595.82,591.0,592.08,17615.0
2024-11-06 14:00:00,592.11,598.66,592.11,597.63,26246.0,592.11,598.66,592.11,597.63,26246.0
2024-11-06 14:30:00,597.41,597.59,594.58,595.85,15838.0,597.41,597.59,594.58,595.85,15838.0
2024-11-06 15:00:00,595.44,595.44,592.6,594.5,33746.0,595.44,595.44,592.6,594.5,33746.0
2024-11-06 15:30:00,594.59,597.98,591.61,597.98,84569.0,594.59,597.98,591.61,597.98,84569.0
2024-11-07 09:30:00,632.0,648.0,625.06,641.48,139221.0,632.0,648.0,625.06,641.48,139221.0
2024-11-07 10:00:00,642.28,648.21,638.08,644.1,52929.0,642.28,648.21,638.08,644.1,52929.0
2024-11-07 10:30:00,644.79,646.51,641.98,644.01,46892.0,644.79,646.51,641.98,644.01,46892.0
2024-11-07 11:00:00,642.58,646.0,639.14,643.51,37237.0,642.58,646.0,639.14,643.51,37237.0
2024-11-07 11:30:00,643.51,646.01,641.0,644.88,18557.0,643.51,646.01,641.0,644.88,18557.0
2024-11-07 12:00:00,643.81,650.0,641.22,647.51,38022.0,643.81,650.0,641.22,647.51,38022.0
2024-11-07 12:30:00,649.39,654.35,649.39,651.87,60987.0,649.39,654.35,649.39,651.87,60987.0
2024-11-07 13:00:00,651.85,657.78,651.26,655.49,37304.0,651.85,657.78,651.26,655.49,37304.0
2024-11-07 13:30:00,655.19,657.75,653.89,655.58,31247.0,655.19,657.75,653.89,655.58,31247.0
2024-11-07 14:00:00,655.26,661.73,654.38,660.2,24354.0,655.26,661.73,654.38,660.2,24354.0
2024-11-07 14:30:00,660.83,660.83,654.95,659.21,21874.0,660.83,660.83,654.95,659.21,21874.0
2024-11-07 15:00:00,659.21,660.26,653.04,654.75,53440.0,659.21,660.26,653.04,654.75,53440.0
2024-11-07 15:30:00,654.75,657.98,643.38,643.73,192608.0,654.75,657.98,643.38,643.73,192608.0
2024-11-08 09:30:00,640.0,641.58,630.06,639.19,60949.0,640.0,641.58,630.06,639.19,60949.0
2024-11-08 10:00:00,637.22,643.0,637.21,641.24,24018.0,637.22,643.0,637.21,641.24,24018.0
2024-11-08 10:30:00,640.57,641.87,632.12,635.65,38078.0,640.57,641.87,632.12,635.65,38078.0
2024-11-08 11:00:00,635.95,640.0,633.04,637.04,18877.0,635.95,640.0,633.04,637.04,18877.0
2024-11-08 11:30:00,636.17,637.2,633.98,634.39,13761.0,636.17,637.2,633.98,634.39,13761.0
2024-11-08 12:00:00,633.94,636.5,632.9,635.59,17214.0,633.94,636.5,632.9,635.59,17214.0
2024-11-08 12:30:00,635.52,639.53,634.94,639.48,9723.0,635.52,639.53,634.94,639.48,9723.0
2024-11-08 13:00:00,639.53,647.0,639.5,646.28,26679.0,639.53,647.0,639.5,646.28,26679.0
2024-11-08 13:30:00,646.19,649.0,645.27,648.33,17032.0,646.19,649.0,645.27,648.33,17032.0
2024-11-08 14:00:00,648.22,654.82,647.06,653.31,32758.0,648.22,654.82,647.06,653.31,32758.0
2024-11-08 14:30:00,654.02,659.47,654.02,658.06,43207.0,654.02,659.47,654.02,658.06,43207.0
2024-11-08 15:00:00,658.06,661.25,656.17,660.1,50571.0,658.06,661.25,656.17,660.1,50571.0
2024-11-08 15:30:00,659.97,665.31,656.61,656.62,107017.0,659.97,665.31,656.61,656.62,107017.0
2024-11-11 09:30:00,660.0,673.73,658.03,669.13,40771.0,660.0,673.73,658.03,669.13,40771.0
2024-11-11 10:00:00,669.13,672.59,667.01,668.6,41001.0,669.13,672.59,667.01,668.6,41001.0
2024-11-11 10:30:00,668.47,677.31,668.13,673.21,20871.0,668.47,677.31,668.13,673.21,20871.0
2024-11-11 11:00:00,673.26,676.6,672.45,675.16,16988.0,673.26,676.6,672.45,675.16,16988.0
2024-11-11 11:30:00,676.32,677.48,674.24,677.01,14157.0,676.32,677.48,674.24,677.01,14157.0
2024-11-11 12:00:00,675.94,681.69,675.93,681.21,17512.0,675.94,681.69,675.93,681.21,17512.0
2024-11-11 12:30:00,680.93,684.75,680.41,682.05,23716.0,680.93,684.75,680.41,682.05,23716.0
2024-11-11 13:00:00,682.0,685.55,681.06,684.63,19075.0,682.0,685.55,681.06,684.63,19075.0
2024-11-11 13:30:00,685.34,688.59,684.01,686.43,24171.0,685.34,688.59,684.01,686.43,24171.0
2024-11-11 14:00:00,686.4,686.88,684.42,686.77,18010.0,686.4,686.88,684.42,686.77,18010.0
2024-11-11 14:30:00,686.77,688.0,682.95,684.71,19310.0,686.77,688.0,682.95,684.71,19310.0
2024-11-11 15:00:00,683.88,684.64,682.23,683.61,10742.0,683.88,684.64,682.23,683.61,10742.0
2024-11-11 15:30:00,683.86,685.83,679.26,680.58,72230.0,683.86,685.83,679.26,680.58,72230.0
2024-11-12 09:30:00,680.0,680.84,673.8,674.76,19187.0,680.0,680.84,673.8,674.76,19187.0
2024-11-12 10:00:00,674.76,679.05,673.42,678.0,13351.0,674.76,679.05,673.42,678.0,13351.0
2024-11-12 10:30:00,677.12,684.87,677.11,682.94,22236.0,677.12,684.87,677.11,682.94,22236.0
2024-11-12 11:00:00,682.68,685.36,680.5,684.49,26711.0,682.68,685.36,680.5,684.49,26711.0
2024-11-12 11:30:00,685.0,690.57,684.12,689.56,32152.0,685.0,690.57,684.12,689.56,32152.0
2024-11-12 12:00:00,689.05,693.62,688.8,693.62,18459.0,689.05,693.62,688.8,693.62,18459.0
2024-11-12 12:30:00,693.39,695.88,693.0,695.88,68566.0,693.39,695.88,693.0,695.88,68566.0
2024-11-12 13:00:00,695.33,695.35,691.6,694.34,31238.0,695.33,695.35,691.6,694.34,31238.0
2024-11-12 13:30:00,694.76,700.0,694.76,700.0,64988.0,694.76,700.0,694.76,700.0,64988.0
2024-11-12 14:00:00,700.26,700.88,696.89,700.88,18676.0,700.26,700.88,696.89,700.88,18676.0
2024-11-12 14:30:00,700.16,702.81,699.55,700.5,27425.0,700.16,702.81,699.55,700.5,27425.0
2024-11-12 15:00:00,700.63,701.75,697.23,697.84,27211.0,700.63,701.75,697.23,697.84,27211.0
2024-11-12 15:30:00,697.38,702.12,697.22,701.18,84601.0,697.38,702.12,697.22,701.18,84601.0
2024-11-13 09:30:00,701.0,712.88,700.56,710.33,29182.0,701.0,712.88,700.56,710.33,29182.0
2024-11-13 10:00:00,710.33,716.6,706.1,715.03,31659.0,710.33,716.6,706.1,715.03,31659.0
2024-11-13 10:30:00,714.99,716.06,707.59,708.31,23920.0,714.99,716.06,707.59,708.31,23920.0
2024-11-13 11:00:00,707.4,714.87,707.4,711.92,22691.0,707.4,714.87,707.4,711.92,22691.0
2024-11-13 11:30:00,712.57,715.88,712.38,713.67,18374.0,712.57,715.88,712.38,713.67,18374.0
2024-11-13 12:00:00,713.65,722.21,713.19,718.93,37291.0,713.65,722.21,713.19,718.93,37291.0
2024-11-13 12:30:00,719.17,722.59,716.49,722.49,41730.0,719.17,722.59,716.49,722.49,41730.0
2024-11-13 13:00:00,722.31,722.83,719.4,721.5,25079.0,722.31,722.83,719.4,721.5,25079.0
2024-11-13 13:30:00,721.64,724.61,721.5,724.61,21335.0,721.64,724.61,721.5,724.61,21335.0
2024-11-13 14:00:00,723.55,724.38,716.79,716.8,40817.0,723.55,724.38,716.79,716.8,40817.0
2024-11-13 14:30:00,716.8,717.81,706.79,707.41,23516.0,716.8,717.81,706.79,707.41,23516.0
2024-11-13 15:00:00,707.41,712.36,707.0,709.08,19029.0,707.41,712.36,707.0,709.08,19029.0
2024-11-13 15:30:00,708.96,708.96,698.66,699.81,70250.0,708.96,708.96,698.66,699.81,70250.0
2024-11-14 09:30:00,696.36,696.36,679.5,681.4,37144.0,696.36,696.36,679.5,681.4,37144.0
2024-11-14 10:00:00,681.73,686.53,675.88,682.87,26836.0,681.73,686.53,675.88,682.87,26836.0
2024-11-14 10:30:00,685.64,687.78,681.69,684.97,20978.0,685.64,687.78,681.69,684.97,20978.0
2024-11-14 11:00:00,685.87,690.13,684.74,688.7,14301.0,685.87,690.13,684.74,688.7,14301.0
2024-11-14 11:30:00,689.05,695.23,688.33,691.24,19028.0,689.05,695.23,688.33,691.24,19028.0
2024-11-14 12:00:00,691.2,692.81,688.91,689.0,15168.0,691.2,692.81,688.91,689.0,15168.0
2024-11-14 12:30:00,688.02,690.6,686.84,687.84,13608.0,688.02,690.6,686.84,687.84,13608.0
2024-11-14 13:00:00,687.13,692.35,687.12,692.31,6578.0,687.13,692.35,687.12,692.31,6578.0
2024-11-14 13:30:00,692.23,692.3,687.28,689.01,17246.0,692.23,692.3,687.28,689.01,17246.0
2024-11-14 14:00:00,689.18,691.44,687.02,689.76,24733.0,689.18,691.44,687.02,689.76,24733.0
2024-11-14 14:30:00,689.84,693.01,689.81,692.87,8369.0,689.84,693.01,689.81,692.87,8369.0
2024-11-14 15:00:00,692.46,693.8,691.02,693.01,49598.0,692.46,693.8,691.02,693.01,49598.0
2024-11-14 15:30:00,693.71,696.94,691.21,696.86,52566.0,693.71,696.94,691.21,696.86,52566.0
2024-11-15 09:30:00,685.89,687.29,676.22,678.14,25304.0,685.89,687.29,676.22,678.14,25304.0
2024-11-15 10:00:00,678.98,679.35,671.37,672.31,16141.0,678.98,679.35,671.37,672.31,16141.0
2024-11-15 10:30:00,671.15,674.04,670.0,673.27,30376.0,671.15,674.04,670.0,673.27,30376.0
2024-11-15 11:00:00,673.64,677.83,671.2,676.26,20588.0,673.64,677.83,671.2,676.26,20588.0
2024-11-15 11:30:00,677.89,679.44,676.48,676.48,3739.0,677.89,679.44,676.48,676.48,3739.0
2024-11-15 12:00:00,676.07,678.5,676.07,676.8,8990.0,676.07,678.5,676.07,676.8,8990.0
2024-11-15 12:30:00,676.19,679.29,675.52,678.01,8703.0,676.19,679.29,675.52,678.01,8703.0
2024-11-15 13:00:00,677.06,678.11,675.01,678.11,24330.0,677.06,678.11,675.01,678.11,24330.0
2024-11-15 13:30:00,677.32,677.32,674.55,675.81,6204.0,677.32,677.32,674.55,675.81,6204.0
2024-11-15 14:00:00,677.53,678.11,674.92,674.92,6726.0,677.53,678.11,674.92,674.92,6726.0
2024-11-15 14:30:00,674.77,676.32,673.9,674.33,5300.0,674.77,676.32,673.9,674.33,5300.0
2024-11-15 15:00:00,674.67,674.67,672.7,674.39,13043.0,674.67,674.67,672.7,674.39,13043.0
2024-11-15 15:30:00,674.88,678.77,674.88,676.79,58176.0,674.88,678.77,674.88,676.79,58176.0
2024-11-18 09:30:00,676.57,677.0,667.91,671.0,20591.0,676.57,677.0,667.91,671.0,20591.0
2024-11-18 10:00:00,671.55,675.68,669.57,675.06,10117.0,671.55,675.68,669.57,675.06,10117.0
2024-11-18 10:30:00,675.75,681.36,675.75,679.41,6740.0,675.75,681.36,675.75,679.41,6740.0
2024-11-18 11:00:00,678.09,680.93,678.05,678.06,4913.0,678.09,680.93,678.05,678.06,4913.0
2024-11-18 11:30:00,677.15,677.29,674.22,676.13,5956.0,677.15,677.29,674.22,676.13,5956.0
2024-11-18 12:00:00,676.71,676.71,674.88,674.88,6857.0,676.71,676.71,674.88,674.88,6857.0
2024-11-18 12:30:00,675.0,675.13,672.32,674.3,12548.0,675.0,675.13,672.32,674.3,12548.0
2024-11-18 13:00:00,673.61,675.05,673.17,674.55,6720.0,673.61,675.05,673.17,674.55,6720.0
2024-11-18 13:30:00,675.05,675.43,669.15,672.1,25759.0,675.05,675.43,669.15,672.1,25759.0
2024-11-18 14:00:00,671.95,673.18,670.46,671.75,14018.0,671.95,673.18,670.46,671.75,14018.0
2024-11-18 14:30:00,671.83,672.06,670.7,670.7,8105.0,671.83,672.06,670.7,670.7,8105.0
2024-11-18 15:00:00,670.49,673.25,669.88,673.25,5791.0,670.49,673.25,669.88,673.25,5791.0
2024-11-18 15:30:00,673.06,673.75,668.01,668.31,35870.0,673.06,673.75,668.01,668.31,35870.0
2024-11-19 09:30:00,661.59,672.26,653.53,671.61,30514.0,661.59,672.26,653.53,671.61,30514.0
2024-11-19 10:00:00,671.19,671.61,667.28,669.83,10675.0,671.19,671.61,667.28,669.83,10675.0
2024-11-19 10:30:00,669.92,673.1,668.0,671.71,10415.0,669.92,673.1,668.0,671.71,10415.0
2024-11-19 11:00:00,671.0,672.06,669.4,672.06,8839.0,671.0,672.06,669.4,672.06,8839.0
2024-11-19 11:30:00,672.1,673.74,669.91,672.64,5090.0,672.1,673.74,669.91,672.64,5090.0
2024-11-19 12:00:00,672.0,673.24,670.38,671.13,6102.0,672.0,673.24,670.38,671.13,6102.0
2024-11-19 12:30:00,670.97,673.51,669.6,672.9,9522.0,670.97,673.51,669.6,672.9,9522.0
2024-11-19 13:00:00,672.84,673.5,669.4,669.48,13907.0,672.84,673.5,669.4,669.48,13907.0
2024-11-19 13:30:00,669.48,673.57,669.48,672.54,12211.0,669.48,673.57,669.48,672.54,12211.0
2024-11-19 14:00:00,672.81,674.52,672.67,673.13,8791.0,672.81,674.52,672.67,673.13,8791.0
2024-11-19 14:30:00,673.13,674.98,672.85,674.16,9138.0,673.13,674.98,672.85,674.16,9138.0
2024-11-19 15:00:00,673.64,677.98,673.32,677.98,8945.0,673.64,677.98,673.32,677.98,8945.0
2024-11-19 15:30:00,677.5,682.55,676.73,682.36,53823.0,677.5,682.55,676.73,682.36,53823.0
2024-11-20 09:30:00,683.65,688.72,681.81,684.47,9619.0,683.65,688.72,681.81,684.47,9619.0
2024-11-20 10:00:00,684.99,690.79,682.43,689.63,16913.0,684.99,690.79,682.43,689.63,16913.0
2024-11-20 10:30:00,687.4,691.51,687.25,689.22,3890.0,687.4,691.51,687.25,689.22,3890.0
2024-11-20 11:00:00,690.22,692.44,689.7,691.26,5242.0,690.22,692.44,689.7,691.26,5242.0
2024-11-20 11:30:00,689.21,694.96,689.21,692.7,10180.0,689.21,694.96,689.21,692.7,10180.0
2024-11-20 12:00:00,692.87,693.58,688.72,692.83,9019.0,692.87,693.58,688.72,692.83,9019.0
2024-11-20 12:30:00,692.42,692.93,690.25,690.43,4717.0,692.42,692.93,690.25,690.43,4717.0
2024-11-20 13:00:00,690.84,691.63,687.34,689.41,4439.0,690.84,691.63,687.34,689.41,4439.0
2024-11-20 13:30:00,689.7,689.83,688.58,689.02,2735.0,689.7,689.83,688.58,689.02,2735.0
2024-11-20 14:00:00,689.59,690.14,688.45,688.8,3501.0,689.59,690.14,688.45,688.8,3501.0
2024-11-20 14:30:00,688.62,691.11,688.55,690.75,3113.0,688.62,691.11,688.55,690.75,3113.0
2024-11-20 15:00:00,690.95,692.98,690.24,692.76,6024.0,690.95,692.98,690.24,692.76,6024.0
2024-11-20 15:30:00,693.42,695.31,692.49,694.5,29594.0,693.42,695.31,692.49,694.5,29594.0
2024-11-21 09:30:00,699.0,711.34,698.47,707.22,25032.0,699.0,711.34,698.47,707.22,25032.0
2024-11-21 10:00:00,706.74,711.65,701.91,707.76,17503.0,706.74,711.65,701.91,707.76,17503.0
2024-11-21 10:30:00,707.75,714.22,705.51,713.31,11730.0,707.75,714.22,705.51,713.31,11730.0
2024-11-21 11:00:00,714.22,718.55,713.67,717.05,26464.0,714.22,718.55,713.67,717.05,26464.0
2024-11-21 11:30:00,716.66,723.96,715.86,723.55,37221.0,716.66,723.96,715.86,723.55,37221.0
2024-11-21 12:00:00,722.78,726.77,720.5,726.77,41628.0,722.78,726.77,720.5,726.77,41628.0
2024-11-21 12:30:00,726.38,728.9,725.26,725.76,33580.0,726.38,728.9,725.26,725.76,33580.0
2024-11-21 13:00:00,726.3,726.96,723.55,726.78,35666.0,726.3,726.96,723.55,726.78,35666.0
2024-11-21 13:30:00,726.78,727.95,722.07,722.87,10871.0,726.78,727.95,722.07,722.87,10871.0
2024-11-21 14:00:00,722.86,723.3,721.08,723.19,11809.0,722.86,723.3,721.08,723.19,11809.0
2024-11-21 14:30:00,724.52,724.71,722.31,722.87,6604.0,724.52,724.71,722.31,722.87,6604.0
2024-11-21 15:00:00,723.59,724.18,720.97,721.9,11423.0,723.59,724.18,720.97,721.9,11423.0
2024-11-21 15:30:00,721.9,722.15,717.83,720.06,58954.0,721.9,722.15,717.83,720.06,58954.0
2024-11-22 09:30:00,720.0,729.54,720.0,726.54,12918.0,720.0,729.54,720.0,726.54,12918.0
2024-11-22 10:00:00,726.55,726.67,722.53,724.47,8149.0,726.55,726.67,722.53,724.47,8149.0
2024-11-22 10:30:00,724.5,727.52,723.34,727.52,20863.0,724.5,727.52,723.34,727.52,20863.0
2024-11-22 11:00:00,725.38,727.05,723.42,724.66,5478.0,725.38,727.05,723.42,724.66,5478.0
2024-11-22 11:30:00,724.88,730.96,724.68,729.08,9340.0,724.88,730.96,724.68,729.08,9340.0
2024-11-22 12:00:00,728.95,735.0,728.94,732.63,12361.0,728.95,735.0,728.94,732.63,12361.0
2024-11-22 12:30:00,731.8,733.46,731.02,733.29,7342.0,731.8,733.46,731.02,733.29,7342.0
2024-11-22 13:00:00,733.54,736.04,733.13,735.38,7898.0,733.54,736.04,733.13,735.38,7898.0
2024-11-22 13:30:00,735.62,737.91,735.14,737.62,10774.0,735.62,737.91,735.14,737.62,10774.0
2024-11-22 14:00:00,737.2,738.65,736.02,737.74,32528.0,737.2,738.65,736.02,737.74,32528.0
2024-11-22 14:30:00,737.88,740.69,737.88,738.07,15978.0,737.88,740.69,737.88,738.07,15978.0
2024-11-22 15:00:00,738.66,742.2,737.69,742.04,17484.0,738.66,742.2,737.69,742.04,17484.0
2024-11-22 15:30:00,741.83,745.49,740.37,742.73,92577.0,741.83,745.49,740.37,742.73,92577.0
2024-11-25 09:30:00,746.7,751.62,741.64,744.52,32382.0,746.7,751.62,741.64,744.52,32382.0
2024-11-25 10:00:00,748.43,754.56,746.91,750.14,24014.0,748.43,754.56,746.91,750.14,24014.0
2024-11-25 10:30:00,750.62,752.91,748.1,748.8,17916.0,750.62,752.91,748.1,748.8,17916.0
2024-11-25 11:00:00,748.09,749.36,741.2,742.14,60385.0,748.09,749.36,741.2,742.14,60385.0
2024-11-25 11:30:00,742.14,742.85,732.86,735.68,49496.0,742.14,742.85,732.86,735.68,49496.0
2024-11-25 12:00:00,735.55,736.78,732.03,734.9,51831.0,735.55,736.78,732.03,734.9,51831.0
2024-11-25 12:30:00,734.91,740.98,734.75,740.98,16306.0,734.91,740.98,734.75,740.98,16306.0
2024-11-25 13:00:00,740.98,743.91,739.82,740.75,17771.0,740.98,743.91,739.82,740.75,17771.0
2024-11-25 13:30:00,740.59,740.59,736.32,737.09,18791.0,740.59,740.59,736.32,737.09,18791.0
2024-11-25 14:00:00,737.08,737.23,732.59,733.18,17489.0,737.08,737.23,732.59,733.18,17489.0
2024-11-25 14:30:00,733.06,733.9,732.09,733.48,17730.0,733.06,733.9,732.09,733.48,17730.0
2024-11-25 15:00:00,733.6,733.6,730.05,731.67,19347.0,733.6,733.6,730.05,731.67,19347.0
2024-11-25 15:30:00,731.4,732.72,729.5,731.24,201914.0,731.4,732.72,729.5,731.24,201914.0
2024-11-26 09:30:00,733.48,733.48,725.05,727.71,14744.0,733.48,733.48,725.05,727.71,14744.0
2024-11-26 10:00:00,727.63,733.26,727.0,732.79,4534.0,727.63,733.26,727.0,732.79,4534.0
2024-11-26 10:30:00,733.7,737.71,732.34,732.34,7095.0,733.7,737.71,732.34,732.34,7095.0
2024-11-26 11:00:00,732.11,734.63,731.77,734.31,7975.0,732.11,734.63,731.77,734.31,7975.0
2024-11-26 11:30:00,734.31,735.0,732.6,733.71,3214.0,734.31,735.0,732.6,733.71,3214.0
2024-11-26 12:00:00,733.71,734.44,731.64,733.29,6629.0,733.71,734.44,731.64,733.29,6629.0
2024-11-26 12:30:00,733.46,734.48,731.76,733.24,6074.0,733.46,734.48,731.76,733.24,6074.0
2024-11-26 13:00:00,732.66,734.4,730.69,731.83,15878.0,732.66,734.4,730.69,731.83,15878.0
2024-11-26 13:30:00,732.14,732.4,730.3,732.04,7374.0,732.14,732.4,730.3,732.04,7374.0
2024-11-26 14:00:00,731.42,732.57,727.78,727.99,2679.0,731.42,732.57,727.78,727.99,2679.0
2024-11-26 14:30:00,727.99,729.59,727.24,728.3,4658.0,727.99,729.59,727.24,728.3,4658.0
2024-11-26 15:00:00,729.04,730.22,728.76,729.3,5064.0,729.04,730.22,728.76,729.3,5064.0
2024-11-26 15:30:00,729.13,732.04,727.96,729.81,40114.0,729.13,732.04,727.96,729.81,40114.0
2024-11-27 09:30:00,729.77,729.77,720.03,721.96,7320.0,729.77,729.77,720.03,721.96,7320.0
2024-11-27 10:00:00,720.05,725.82,716.62,719.45,14864.0,720.05,725.82,716.62,719.45,14864.0
2024-11-27 10:30:00,720.0,720.91,713.0,714.2,6277.0,720.0,720.91,713.0,714.2,6277.0
2024-11-27 11:00:00,713.71,719.12,712.31,719.1,7327.0,713.71,719.12,712.31,719.1,7327.0
2024-11-27 11:30:00,717.23,719.69,715.97,718.03,4099.0,717.23,719.69,715.97,718.03,4099.0
2024-11-27 12:00:00,717.34,718.64,716.16,718.64,3044.0,717.34,718.64,716.16,718.64,3044.0
2024-11-27 12:30:00,718.9,719.92,718.79,719.5,3256.0,718.9,719.92,718.79,719.5,3256.0
2024-11-27 13:00:00,719.46,721.18,719.44,721.18,1800.0,719.46,721.18,719.44,721.18,1800.0
2024-11-27 13:30:00,721.88,721.97,720.99,720.99,1204.0,721.88,721.97,720.99,720.99,1204.0
2024-11-27 14:00:00,721.7,721.7,720.2,721.0,5077.0,721.7,721.7,720.2,721.0,5077.0
2024-11-27 14:30:00,720.95,722.64,720.23,721.79,5600.0,720.95,722.64,720.23,721.79,5600.0
2024-11-27 15:00:00,721.79,722.67,721.01,722.0,6332.0,721.79,722.67,721.01,722.0,6332.0
2024-11-27 15:30:00,722.14,724.52,721.83,722.83,18767.0,722.14,724.52,721.83,722.83,18767.0
2024-11-29 09:30:00,726.42,729.0,723.08,726.2,11796.0,726.42,729.0,723.08,726.2,11796.0
2024-11-29 10:00:00,726.12,727.5,720.63,720.63,6447.0,726.12,727.5,720.63,720.63,6447.0
2024-11-29 10:30:00,721.07,725.92,721.06,722.41,3941.0,721.07,725.92,721.06,722.41,3941.0
2024-11-29 11:00:00,722.18,722.18,719.09,721.15,7614.0,722.18,722.18,719.09,721.15,7614.0
2024-11-29 11:30:00,721.18,722.49,719.67,720.08,5108.0,721.18,722.49,719.67,720.08,5108.0
2024-11-29 12:00:00,719.31,721.46,718.84,721.46,5574.0,719.31,721.46,718.84,721.46,5574.0
2024-11-29 12:30:00,721.63,724.3,719.92,721.05,13164.0,721.63,724.3,719.92,721.05,13164.0
2024-12-02 09:30:00,723.51,728.19,722.76,726.26,7938.0,723.51,728.19,722.76,726.26,7938.0
2024-12-02 10:00:00,728.0,730.93,726.39,727.85,11196.0,728.0,730.93,726.39,727.85,11196.0
2024-12-02 10:30:00,727.04,727.04,722.17,722.17,3402.0,727.04,727.04,722.17,722.17,3402.0
2024-12-02 11:00:00,721.8,723.1,720.52,721.46,2630.0,721.8,723.1,720.52,721.46,2630.0
2024-12-02 11:30:00,721.75,722.9,720.15,722.57,6468.0,721.75,722.9,720.15,722.57,6468.0
2024-12-02 12:00:00,722.6,724.38,722.18,722.79,4342.0,722.6,724.38,722.18,722.79,4342.0
2024-12-02 12:30:00,722.2,724.23,722.2,722.87,3374.0,722.2,724.23,722.2,722.87,3374.0
2024-12-02 13:00:00,721.89,722.48,720.94,720.98,6291.0,721.89,722.48,720.94,720.98,6291.0
2024-12-02 13:30:00,721.57,725.7,721.12,725.05,4940.0,721.57,725.7,721.12,725.05,4940.0
2024-12-02 14:00:00,724.14,724.8,723.26,723.26,2352.0,724.14,724.8,723.26,723.26,2352.0
2024-12-02 14:30:00,724.07,724.34,723.28,723.66,3780.0,724.07,724.34,723.28,723.66,3780.0
2024-12-02 15:00:00,722.9,723.97,722.9,723.89,4252.0,722.9,723.97,722.9,723.89,4252.0
2024-12-02 15:30:00,723.99,724.58,722.65,723.55,19227.0,723.99,724.58,722.65,723.55,19227.0
2024-12-03 09:30:00,715.28,728.53,705.22,723.99,25117.0,715.28,728.53,705.22,723.99,25117.0
2024-12-03 10:00:00,724.32,726.4,723.43,724.0,10711.0,724.32,726.4,723.43,724.0,10711.0
2024-12-03 10:30:00,724.0,724.33,717.05,718.65,8723.0,724.0,724.33,717.05,718.65,8723.0
2024-12-03 11:00:00,719.56,720.37,717.89,717.99,4906.0,719.56,720.37,717.89,717.99,4906.0
2024-12-03 11:30:00,717.99,719.91,715.42,716.56,9417.0,717.99,719.91,715.42,716.56,9417.0
2024-12-03 12:00:00,716.89,718.36,716.89,717.12,13234.0,716.89,718.36,716.89,717.12,13234.0
2024-12-03 12:30:00,717.35,718.8,715.96,718.69,7953.0,717.35,718.8,715.96,718.69,7953.0
2024-12-03 13:00:00,719.02,720.5,716.34,716.34,4640.0,719.02,720.5,716.34,716.34,4640.0
2024-12-03 13:30:00,716.06,717.42,714.86,714.86,12718.0,716.06,717.42,714.86,714.86,12718.0
2024-12-03 14:00:00,715.41,717.32,714.94,716.61,13256.0,715.41,717.32,714.94,716.61,13256.0
2024-12-03 14:30:00,716.62,717.04,714.86,716.42,8864.0,716.62,717.04,714.86,716.42,8864.0
2024-12-03 15:00:00,716.71,718.11,715.9,717.1,11383.0,716.71,718.11,715.9,717.1,11383.0
2024-12-03 15:30:00,717.13,721.26,717.13,719.17,34207.0,717.13,721.26,717.13,719.17,34207.0
2024-12-04 09:30:00,741.57,757.21,741.57,750.88,50479.0,741.57,757.21,741.57,750.88,50479.0
2024-12-04 10:00:00,750.88,756.0,748.79,754.25,12942.0,750.88,756.0,748.79,754.25,12942.0
2024-12-04 10:30:00,755.45,762.47,754.64,760.39,36022.0,755.45,762.47,754.64,760.39,36022.0
2024-12-04 11:00:00,759.75,759.75,753.96,756.96,16249.0,759.75,759.75,753.96,756.96,16249.0
2024-12-04 11:30:00,757.11,761.38,756.24,759.32,9975.0,757.11,761.38,756.24,759.32,9975.0
2024-12-04 12:00:00,758.78,761.09,757.2,759.9,9138.0,758.78,761.09,757.2,759.9,9138.0
2024-12-04 12:30:00,757.51,759.36,756.18,759.36,10094.0,757.51,759.36,756.18,759.36,10094.0
2024-12-04 13:00:00,758.72,760.46,755.93,756.53,32676.0,758.72,760.46,755.93,756.53,32676.0
2024-12-04 13:30:00,754.84,759.55,754.83,758.33,53046.0,754.84,759.55,754.83,758.33,53046.0
2024-12-04 14:00:00,758.33,758.33,756.02,756.8,21063.0,758.33,758.33,756.02,756.8,21063.0
2024-12-04 14:30:00,756.99,759.01,756.04,756.77,14314.0,756.99,759.01,756.04,756.77,14314.0
2024-12-04 15:00:00,756.77,757.42,754.39,756.01,10719.0,756.77,757.42,754.39,756.01,10719.0
2024-12-04 15:30:00,756.01,759.68,755.98,757.58,50666.0,756.01,759.68,755.98,757.58,50666.0
2024-12-05 09:30:00,751.41,752.72,740.78,751.45,58631.0,751.41,752.72,740.78,751.45,58631.0
2024-12-05 10:00:00,751.45,753.16,748.08,751.43,19199.0,751.45,753.16,748.08,751.43,19199.0
2024-12-05 10:30:00,751.87,751.87,746.91,749.0,16050.0,751.87,751.87,746.91,749.0,16050.0
2024-12-05 11:00:00,748.9,750.01,747.02,747.08,11832.0,748.9,750.01,747.02,747.08,11832.0
2024-12-05 11:30:00,747.2,748.59,746.3,748.11,26564.0,747.2,748.59,746.3,748.11,26564.0
2024-12-05 12:00:00,747.6,749.42,747.43,747.8,22630.0,747.6,749.42,747.43,747.8,22630.0
2024-12-05 12:30:00,748.1,749.11,747.16,748.76,6900.0,748.1,749.11,747.16,748.76,6900.0
2024-12-05 13:00:00,748.72,749.27,746.49,746.82,7950.0,748.72,749.27,746.49,746.82,7950.0
2024-12-05 13:30:00,746.94,747.37,745.1,745.1,11157.0,746.94,747.37,745.1,745.1,11157.0
2024-12-05 14:00:00,744.33,744.43,743.0,743.0,9325.0,744.33,744.43,743.0,743.0,9325.0
2024-12-05 14:30:00,742.88,744.13,742.36,743.85,5350.0,742.88,744.13,742.36,743.85,5350.0
2024-12-05 15:00:00,743.53,743.87,740.37,741.17,9412.0,743.53,743.87,740.37,741.17,9412.0
2024-12-05 15:30:00,740.82,740.83,736.92,736.98,59519.0,740.82,740.83,736.92,736.98,59519.0
2024-12-06 09:30:00,749.62,755.0,740.73,755.0,29095.0,749.62,755.0,740.73,755.0,29095.0
2024-12-06 10:00:00,754.05,756.79,750.92,753.68,35465.0,754.05,756.79,750.92,753.68,35465.0
2024-12-06 10:30:00,753.8,755.94,752.06,754.0,8737.0,753.8,755.94,752.06,754.0,8737.0
2024-12-06 11:00:00,754.2,754.91,751.9,753.99,7459.0,754.2,754.91,751.9,753.99,7459.0
2024-12-06 11:30:00,753.05,755.0,752.14,752.14,11822.0,753.05,755.0,752.14,752.14,11822.0
2024-12-06 12:00:00,752.18,752.58,748.79,749.51,14976.0,752.18,752.58,748.79,749.51,14976.0
2024-12-06 12:30:00,749.45,749.71,745.58,746.51,48030.0,749.45,749.71,745.58,746.51,48030.0
2024-12-06 13:00:00,746.51,747.06,745.25,746.05,20843.0,746.51,747.06,745.25,746.05,20843.0
2024-12-06 13:30:00,745.62,745.96,744.0,744.56,6322.0,745.62,745.96,744.0,744.56,6322.0
2024-12-06 14:00:00,744.62,744.98,741.66,743.48,17810.0,744.62,744.98,741.66,743.48,17810.0
2024-12-06 14:30:00,743.2,745.32,743.2,743.5,7362.0,743.2,745.32,743.2,743.5,7362.0
2024-12-06 15:00:00,744.06,744.07,740.86,742.0,13397.0,744.06,744.07,740.86,742.0,13397.0
2024-12-06 15:30:00,741.59,744.14,738.2,741.64,60474.0,741.59,744.14,738.2,741.64,60474.0
2024-12-09 09:30:00,744.23,752.15,744.23,748.13,20807.0,744.23,752.15,744.23,748.13,20807.0
2024-12-09 10:00:00,744.61,750.6,742.18,742.18,24064.0,744.61,750.6,742.18,742.18,24064.0
2024-12-09 10:30:00,741.26,742.47,733.85,736.05,10586.0,741.26,742.47,733.85,736.05,10586.0
2024-12-09 11:00:00,736.05,738.19,734.76,737.31,11771.0,736.05,738.19,734.76,737.31,11771.0
2024-12-09 11:30:00,737.18,738.28,734.08,734.56,9203.0,737.18,738.28,734.08,734.56,9203.0
2024-12-09 12:00:00,734.15,737.02,733.95,736.23,9362.0,734.15,737.02,733.95,736.23,9362.0
2024-12-09 12:30:00,736.23,736.95,735.14,735.25,6312.0,736.23,736.95,735.14,735.25,6312.0
2024-12-09 13:00:00,734.34,736.82,733.1,736.82,12508.0,734.34,736.82,733.1,736.82,12508.0
2024-12-09 13:30:00,737.51,741.11,736.92,740.29,11714.0,737.51,741.11,736.92,740.29,11714.0
2024-12-09 14:00:00,739.81,740.7,738.26,739.01,10119.0,739.81,740.7,738.26,739.01,10119.0
2024-12-09 14:30:00,738.72,739.41,737.9,738.29,5708.0,738.72,739.41,737.9,738.29,5708.0
2024-12-09 15:00:00,738.32,738.32,734.58,734.76,9675.0,738.32,738.32,734.58,734.76,9675.0
2024-12-09 15:30:00,734.91,739.34,734.0,737.1,41405.0,734.91,739.34,734.0,737.1,41405.0
2024-12-10 09:30:00,736.73,737.45,728.86,736.14,11834.0,736.73,737.45,728.86,736.14,11834.0
2024-12-10 10:00:00,736.57,741.08,734.48,734.48,28405.0,736.57,741.08,734.48,734.48,28405.0
2024-12-10 10:30:00,735.24,740.13,735.23,739.72,13206.0,735.24,740.13,735.23,739.72,13206.0
2024-12-10 11:00:00,739.67,739.67,735.33,736.0,10627.0,739.67,739.67,735.33,736.0,10627.0
2024-12-10 11:30:00,735.45,736.01,730.06,732.84,36871.0,735.45,736.01,730.06,732.84,36871.0
2024-12-10 12:00:00,731.96,732.66,730.71,732.56,3796.0,731.96,732.66,730.71,732.56,3796.0
2024-12-10 12:30:00,732.86,733.01,730.73,730.73,8401.0,732.86,733.01,730.73,730.73,8401.0
2024-12-10 13:00:00,731.7,731.94,728.26,729.75,9787.0,731.7,731.94,728.26,729.75,9787.0
2024-12-10 13:30:00,729.89,730.57,728.55,728.69,7443.0,729.89,730.57,728.55,728.69,7443.0
2024-12-10 14:00:00,728.59,728.78,725.64,725.93,10028.0,728.59,728.78,725.64,725.93,10028.0
2024-12-10 14:30:00,725.73,725.73,718.83,719.71,24888.0,725.73,725.73,718.83,719.71,24888.0
2024-12-10 15:00:00,719.7,719.7,707.57,711.4,79647.0,719.7,719.7,707.57,711.4,79647.0
2024-12-10 15:30:00,711.68,721.94,708.5,720.21,66437.0,711.68,721.94,708.5,720.21,66437.0
2024-12-11 09:30:00,723.95,738.11,720.63,729.36,10970.0,723.95,738.11,720.63,729.36,10970.0
2024-12-11 10:00:00,730.25,734.36,729.68,732.44,9558.0,730.25,734.36,729.68,732.44,9558.0
2024-12-11 10:30:00,732.53,733.26,729.86,730.44,24635.0,732.53,733.26,729.86,730.44,24635.0
2024-12-11 11:00:00,730.64,732.0,729.94,730.5,12089.0,730.64,732.0,729.94,730.5,12089.0
2024-12-11 11:30:00,730.9,731.72,729.32,730.31,13250.0,730.9,731.72,729.32,730.31,13250.0
2024-12-11 12:00:00,730.41,731.9,729.7,731.49,20262.0,730.41,731.9,729.7,731.49,20262.0
2024-12-11 12:30:00,731.99,734.5,731.01,732.46,33772.0,731.99,734.5,731.01,732.46,33772.0
2024-12-11 13:00:00,733.25,734.97,730.94,734.18,7531.0,733.25,734.97,730.94,734.18,7531.0
2024-12-11 13:30:00,734.36,734.49,731.6,732.07,10926.0,734.36,734.49,731.6,732.07,10926.0
2024-12-11 14:00:00,731.91,732.31,728.71,728.71,8770.0,731.91,732.31,728.71,728.71,8770.0
2024-12-11 14:30:00,728.69,729.7,727.66,728.58,2408.0,728.69,729.7,727.66,728.58,2408.0
2024-12-11 15:00:00,728.38,730.91,728.18,728.95,9682.0,728.38,730.91,728.18,728.95,9682.0
2024-12-11 15:30:00,729.65,730.77,725.2,726.44,44328.0,729.65,730.77,725.2,726.44,44328.0
2024-12-12 09:30:00,729.65,734.1,727.96,729.73,28936.0,729.65,734.1,727.96,729.73,28936.0
2024-12-12 10:00:00,728.66,730.53,725.38,729.12,5610.0,728.66,730.53,725.38,729.12,5610.0
2024-12-12 10:30:00,729.36,734.98,727.85,733.2,14788.0,729.36,734.98,727.85,733.2,14788.0
2024-12-12 11:00:00,733.88,734.85,732.46,733.13,34541.0,733.88,734.85,732.46,733.13,34541.0
2024-12-12 11:30:00,732.77,732.79,731.25,731.86,3921.0,732.77,732.79,731.25,731.86,3921.0
2024-12-12 12:00:00,732.39,734.89,730.79,730.8,42018.0,732.39,734.89,730.79,730.8,42018.0
2024-12-12 12:30:00,732.33,733.38,730.0,733.38,24786.0,732.33,733.38,730.0,733.38,24786.0
2024-12-12 13:00:00,733.57,736.31,732.71,733.76,6907.0,733.57,736.31,732.71,733.76,6907.0
2024-12-12 13:30:00,733.76,733.77,730.54,732.43,9345.0,733.76,733.77,730.54,732.43,9345.0
2024-12-12 14:00:00,731.97,733.92,731.2,731.63,6979.0,731.97,733.92,731.2,731.63,6979.0
2024-12-12 14:30:00,731.58,731.93,729.09,729.6,18155.0,731.58,731.93,729.09,729.6,18155.0
2024-12-12 15:00:00,729.14,730.2,727.37,727.37,5517.0,729.14,730.2,727.37,727.37,5517.0
2024-12-12 15:30:00,727.59,734.49,726.82,734.33,98784.0,727.59,734.49,726.82,734.33,98784.0
2024-12-13 09:30:00,734.78,737.82,732.74,732.75,9313.0,734.78,737.82,732.74,732.75,9313.0
2024-12-13 10:00:00,733.26,735.07,727.41,729.0,5081.0,733.26,735.07,727.41,729.0,5081.0
2024-12-13 10:30:00,730.62,732.94,721.99,722.0,47327.0,730.62,732.94,721.99,722.0,47327.0
2024-12-13 11:00:00,721.99,727.39,721.2,723.82,4562.0,721.99,727.39,721.2,723.82,4562.0
2024-12-13 11:30:00,725.23,726.87,724.87,724.87,3000.0,725.23,726.87,724.87,724.87,3000.0
2024-12-13 12:00:00,723.86,726.24,723.5,724.68,5648.0,723.86,726.24,723.5,724.68,5648.0
2024-12-13 12:30:00,723.64,724.96,722.52,724.21,5969.0,723.64,724.96,722.52,724.21,5969.0
2024-12-13 13:00:00,724.16,725.29,722.41,724.05,3153.0,724.16,725.29,722.41,724.05,3153.0
2024-12-13 13:30:00,723.17,724.75,722.22,723.34,2626.0,723.17,724.75,722.22,723.34,2626.0
2024-12-13 14:00:00,722.24,726.1,722.23,725.96,5569.0,722.24,726.1,722.23,725.96,5569.0
2024-12-13 14:30:00,725.89,725.99,722.65,724.54,7158.0,725.89,725.99,722.65,724.54,7158.0
2024-12-13 15:00:00,725.02,725.75,724.02,725.61,3872.0,725.02,725.75,724.02,725.61,3872.0
2024-12-13 15:30:00,725.51,728.05,721.87,721.87,30491.0,725.51,728.05,721.87,721.87,30491.0
2024-12-16 09:30:00,728.3,733.0,723.41,732.0,8557.0,728.3,733.0,723.41,732.0,8557.0
2024-12-16 10:00:00,732.84,736.82,732.84,736.29,8259.0,732.84,736.82,732.84,736.29,8259.0
2024-12-16 10:30:00,739.0,740.55,735.58,736.76,4405.0,739.0,740.55,735.58,736.76,4405.0
2024-12-16 11:00:00,737.33,739.6,737.33,738.41,5574.0,737.33,739.6,737.33,738.41,5574.0
2024-12-16 11:30:00,738.41,741.01,737.0,738.96,9234.0,738.41,741.01,737.0,738.96,9234.0
2024-12-16 12:00:00,739.16,739.49,736.08,739.01,5630.0,739.16,739.49,736.08,739.01,5630.0
2024-12-16 12:30:00,738.97,739.25,735.84,737.73,4806.0,738.97,739.25,735.84,737.73,4806.0
2024-12-16 13:00:00,738.41,740.31,738.09,739.42,3446.0,738.41,740.31,738.09,739.42,3446.0
2024-12-16 13:30:00,739.69,743.87,739.21,742.59,17673.0,739.69,743.87,739.21,742.59,17673.0
2024-12-16 14:00:00,744.0,745.64,743.7,744.0,4964.0,744.0,745.64,743.7,744.0,4964.0
2024-12-16 14:30:00,744.69,747.31,744.38,746.85,4851.0,744.69,747.31,744.38,746.85,4851.0
2024-12-16 15:00:00,746.85,746.85,743.79,744.44,13023.0,746.85,746.85,743.79,744.44,13023.0
2024-12-16 15:30:00,744.77,749.1,743.58,747.4,63253.0,744.77,749.1,743.58,747.4,63253.0
2024-12-17 09:30:00,735.03,743.45,729.55,737.74,25863.0,735.03,743.45,729.55,737.74,25863.0
2024-12-17 10:00:00,737.19,741.39,734.31,735.12,26670.0,737.19,741.39,734.31,735.12,26670.0
2024-12-17 10:30:00,736.72,744.89,736.72,743.05,13728.0,736.72,744.89,736.72,743.05,13728.0
2024-12-17 11:00:00,743.05,746.76,741.1,744.76,9581.0,743.05,746.76,741.1,744.76,9581.0
2024-12-17 11:30:00,744.28,748.01,742.31,742.45,9068.0,744.28,748.01,742.31,742.45,9068.0
2024-12-17 12:00:00,742.3,742.32,738.05,738.9,12854.0,742.3,742.32,738.05,738.9,12854.0
2024-12-17 12:30:00,738.36,739.09,735.46,736.39,17947.0,738.36,739.09,735.46,736.39,17947.0
2024-12-17 13:00:00,736.54,742.97,736.34,740.07,12288.0,736.54,742.97,736.34,740.07,12288.0
2024-12-17 13:30:00,740.53,743.08,739.55,742.6,23037.0,740.53,743.08,739.55,742.6,23037.0
2024-12-17 14:00:00,742.71,745.87,742.5,742.56,31060.0,742.71,745.87,742.5,742.56,31060.0
2024-12-17 14:30:00,743.26,743.86,739.52,742.87,20134.0,743.26,743.86,739.52,742.87,20134.0
2024-12-17 15:00:00,742.26,743.07,738.31,739.03,20155.0,742.26,743.07,738.31,739.03,20155.0
2024-12-17 15:30:00,737.26,742.34,736.17,741.1,44238.0,737.26,742.34,736.17,741.1,44238.0
2024-12-18 09:30:00,743.26,744.48,737.46,738.97,13717.0,743.26,744.48,737.46,738.97,13717.0
2024-12-18 10:00:00,737.59,741.68,736.74,739.67,7665.0,737.59,741.68,736.74,739.67,7665.0
2024-12-18 10:30:00,740.06,744.12,739.25,743.35,10083.0,740.06,744.12,739.25,743.35,10083.0
2024-12-18 11:00:00,743.63,743.64,738.47,739.83,12576.0,743.63,743.64,738.47,739.83,12576.0
2024-12-18 11:30:00,740.75,743.58,740.74,742.38,4128.0,740.75,743.58,740.74,742.38,4128.0
2024-12-18 12:00:00,742.3,742.3,737.3,737.3,5562.0,742.3,742.3,737.3,737.3,5562.0
2024-12-18 12:30:00,736.21,740.16,736.21,739.34,4836.0,736.21,740.16,736.21,739.34,4836.0
2024-12-18 13:00:00,741.23,741.74,739.11,739.51,1847.0,741.23,741.74,739.11,739.51,1847.0
2024-12-18 13:30:00,741.68,741.78,738.68,738.68,2203.0,741.68,741.78,738.68,738.68,2203.0
2024-12-18 14:00:00,740.45,740.78,731.52,731.76,38759.0,740.45,740.78,731.52,731.76,38759.0
2024-12-18 14:30:00,730.5,731.43,725.0,725.0,8932.0,730.5,731.43,725.0,725.0,8932.0
2024-12-18 15:00:00,723.74,724.56,711.47,711.47,16269.0,723.74,724.56,711.47,711.47,16269.0
2024-12-18 15:30:00,712.49,713.93,705.46,706.13,37282.0,712.49,713.93,705.46,706.13,37282.0
2024-12-19 09:30:00,715.06,715.37,699.51,700.33,26826.0,715.06,715.37,699.51,700.33,26826.0
2024-12-19 10:00:00,700.35,702.44,694.96,694.97,32073.0,700.35,702.44,694.96,694.97,32073.0
2024-12-19 10:30:00,694.93,697.85,692.88,696.79,17594.0,694.93,697.85,692.88,696.79,17594.0
2024-12-19 11:00:00,696.18,698.69,691.21,698.69,18613.0,696.18,698.69,691.21,698.69,18613.0
2024-12-19 11:30:00,697.96,702.0,697.13,699.68,22250.0,697.96,702.0,697.13,699.68,22250.0
2024-12-19 12:00:00,701.0,701.0,695.08,695.08,10208.0,701.0,701.0,695.08,695.08,10208.0
2024-12-19 12:30:00,695.3,697.78,694.67,697.45,5895.0,695.3,697.78,694.67,697.45,5895.0
2024-12-19 13:00:00,698.59,700.94,695.51,700.42,8823.0,698.59,700.94,695.51,700.42,8823.0
2024-12-19 13:30:00,700.62,704.24,700.15,704.24,10823.0,700.62,704.24,700.15,704.24,10823.0
2024-12-19 14:00:00,704.27,704.44,703.11,703.52,5480.0,704.27,704.44,703.11,703.52,5480.0
2024-12-19 14:30:00,703.61,706.21,703.55,704.34,4911.0,703.61,706.21,703.55,704.34,4911.0
2024-12-19 15:00:00,705.51,706.87,702.88,705.28,5790.0,705.51,706.87,702.88,705.28,5790.0
2024-12-19 15:30:00,705.7,705.7,700.31,702.75,26174.0,705.7,705.7,700.31,702.75,26174.0
2024-12-20 09:30:00,690.0,699.61,685.01,695.95,21243.0,690.0,699.61,685.01,695.95,21243.0
2024-12-20 10:00:00,699.84,707.52,699.84,707.42,3709.0,699.84,707.52,699.84,707.42,3709.0
2024-12-20 10:30:00,708.58,716.53,708.58,716.53,16196.0,708.58,716.53,708.58,716.53,16196.0
2024-12-20 11:00:00,715.22,719.24,713.56,715.8,14073.0,715.22,719.24,713.56,715.8,14073.0
2024-12-20 11:30:00,716.1,718.9,715.46,717.43,5425.0,716.1,718.9,715.46,717.43,5425.0
2024-12-20 12:00:00,718.67,723.74,717.56,722.82,8379.0,718.67,723.74,717.56,722.82,8379.0
2024-12-20 12:30:00,723.34,723.34,719.31,720.14,11709.0,723.34,723.34,719.31,720.14,11709.0
2024-12-20 13:00:00,720.0,720.0,716.84,717.68,8248.0,720.0,720.0,716.84,717.68,8248.0
2024-12-20 13:30:00,717.48,718.85,716.3,718.11,6414.0,717.48,718.85,716.3,718.11,6414.0
2024-12-20 14:00:00,718.47,718.48,716.67,717.24,4430.0,718.47,718.48,716.67,717.24,4430.0
2024-12-20 14:30:00,718.91,720.65,716.59,717.16,11450.0,718.91,720.65,716.59,717.16,11450.0
2024-12-20 15:00:00,717.73,719.39,716.68,716.68,18573.0,717.73,719.39,716.68,716.68,18573.0
2024-12-20 15:30:00,716.7,720.09,714.23,718.28,90548.0,716.7,720.09,714.23,718.28,90548.0
2024-12-23 09:30:00,720.0,720.0,711.3,714.38,6886.0,720.0,720.0,711.3,714.38,6886.0
2024-12-23 10:00:00,713.75,713.76,710.25,710.94,4337.0,713.75,713.76,710.25,710.94,4337.0
2024-12-23 10:30:00,712.15,714.39,709.99,712.35,3454.0,712.15,714.39,709.99,712.35,3454.0
2024-12-23 11:00:00,712.1,717.42,712.1,716.53,2651.0,712.1,717.42,712.1,716.53,2651.0
2024-12-23 11:30:00,716.5,717.46,713.63,717.46,2695.0,716.5,717.46,713.63,717.46,2695.0
2024-12-23 12:00:00,718.44,719.44,717.02,717.63,3595.0,718.44,719.44,717.02,717.63,3595.0
2024-12-23 12:30:00,717.71,719.13,716.96,716.96,1200.0,717.71,719.13,716.96,716.96,1200.0
2024-12-23 13:00:00,716.88,718.3,713.98,713.98,2042.0,716.88,718.3,713.98,713.98,2042.0
2024-12-23 13:30:00,715.54,717.44,714.7,717.44,1735.0,715.54,717.44,714.7,717.44,1735.0
2024-12-23 14:00:00,716.37,718.36,715.75,716.86,3409.0,716.37,718.36,715.75,716.86,3409.0
2024-12-23 14:30:00,717.52,717.52,715.94,716.17,1350.0,717.52,717.52,715.94,716.17,1350.0
2024-12-23 15:00:00,715.78,716.2,712.54,714.12,4999.0,715.78,716.2,712.54,714.12,4999.0
2024-12-23 15:30:00,713.7,716.96,712.29,715.52,14758.0,713.7,716.96,712.29,715.52,14758.0
2024-12-24 09:30:00,719.27,720.24,712.17,718.79,3155.0,719.27,720.24,712.17,718.79,3155.0
2024-12-24 10:00:00,718.79,723.84,718.56,719.22,5079.0,718.79,723.84,718.56,719.22,5079.0
2024-12-24 10:30:00,720.02,722.92,719.92,722.12,4457.0,720.02,722.92,719.92,722.12,4457.0
2024-12-24 11:00:00,722.79,723.69,721.87,722.63,3743.0,722.79,723.69,721.87,722.63,3743.0
2024-12-24 11:30:00,722.53,724.37,722.05,723.34,3917.0,722.53,724.37,722.05,723.34,3917.0
2024-12-24 12:00:00,722.73,723.25,719.79,722.53,4994.0,722.73,723.25,719.79,722.53,4994.0
2024-12-24 12:30:00,721.89,723.15,720.97,722.06,9990.0,721.89,723.15,720.97,722.06,9990.0
2024-12-26 09:30:00,721.43,722.91,717.96,719.25,2794.0,721.43,722.91,717.96,719.25,2794.0
2024-12-26 10:00:00,719.25,725.49,717.49,722.51,3608.0,719.25,725.49,717.49,722.51,3608.0
2024-12-26 10:30:00,723.5,725.98,722.41,725.98,3023.0,723.5,725.98,722.41,725.98,3023.0
2024-12-26 11:00:00,726.02,726.18,723.56,724.24,3863.0,726.02,726.18,723.56,724.24,3863.0
2024-12-26 11:30:00,724.63,725.95,723.68,725.56,2680.0,724.63,725.95,723.68,725.56,2680.0
2024-12-26 12:00:00,725.36,726.09,723.86,724.02,2947.0,725.36,726.09,723.86,724.02,2947.0
2024-12-26 12:30:00,723.92,724.51,722.69,722.76,1997.0,723.92,724.51,722.69,722.76,1997.0
2024-12-26 13:00:00,722.68,724.07,722.43,724.07,1929.0,722.68,724.07,722.43,724.07,1929.0
2024-12-26 13:30:00,724.67,724.67,723.16,723.35,1603.0,724.67,724.67,723.16,723.35,1603.0
2024-12-26 14:00:00,723.38,724.42,722.73,723.23,2112.0,723.38,724.42,722.73,723.23,2112.0
2024-12-26 14:30:00,723.29,725.68,723.28,724.89,2167.0,723.29,725.68,723.28,724.89,2167.0
2024-12-26 15:00:00,725.17,726.43,725.16,725.78,1904.0,725.17,726.43,725.16,725.78,1904.0
2024-12-26 15:30:00,725.95,726.85,723.55,724.04,10678.0,725.95,726.85,723.55,724.04,10678.0
2024-12-27 09:30:00,721.6,721.6,711.22,712.38,4039.0,721.6,721.6,711.22,712.38,4039.0
2024-12-27 10:00:00,709.46,710.0,703.61,705.0,7200.0,709.46,710.0,703.61,705.0,7200.0
2024-12-27 10:30:00,702.66,705.49,701.07,704.58,8336.0,702.66,705.49,701.07,704.58,8336.0
2024-12-27 11:00:00,704.79,704.95,700.33,703.17,15102.0,704.79,704.95,700.33,703.17,15102.0
2024-12-27 11:30:00,703.3,705.34,701.01,701.07,12642.0,703.3,705.34,701.01,701.07,12642.0
2024-12-27 12:00:00,704.0,704.01,702.79,703.61,2629.0,704.0,704.01,702.79,703.61,2629.0
2024-12-27 12:30:00,703.61,705.0,701.44,705.0,2421.0,703.61,705.0,701.44,705.0,2421.0
2024-12-27 13:00:00,705.0,705.48,704.22,704.22,4152.0,705.0,705.48,704.22,704.22,4152.0
2024-12-27 13:30:00,705.0,706.3,704.81,704.87,7319.0,705.0,706.3,704.81,704.87,7319.0
2024-12-27 14:00:00,704.92,705.91,703.75,703.75,6646.0,704.92,705.91,703.75,703.75,6646.0
2024-12-27 14:30:00,705.04,707.66,703.84,707.66,3500.0,705.04,707.66,703.84,707.66,3500.0
2024-12-27 15:00:00,707.97,707.97,705.08,705.63,9038.0,707.97,707.97,705.08,705.63,9038.0
2024-12-27 15:30:00,705.13,709.25,705.11,707.9,16555.0,705.13,709.25,705.11,707.9,16555.0
2024-12-30 09:30:00,697.57,698.29,688.15,688.15,8260.0,697.57,698.29,688.15,688.15,8260.0
2024-12-30 10:00:00,690.0,692.98,689.47,690.99,6280.0,690.0,692.98,689.47,690.99,6280.0
2024-12-30 10:30:00,692.78,696.09,692.68,694.63,2700.0,692.78,696.09,692.68,694.63,2700.0
2024-12-30 11:00:00,696.58,697.05,693.8,695.63,3310.0,696.58,697.05,693.8,695.63,3310.0
2024-12-30 11:30:00,697.05,700.69,697.05,698.98,3050.0,697.05,700.69,697.05,698.98,3050.0
2024-12-30 12:00:00,701.07,701.17,699.45,699.72,3743.0,701.07,701.17,699.45,699.72,3743.0
2024-12-30 12:30:00,700.03,702.65,700.01,701.41,4653.0,700.03,702.65,700.01,701.41,4653.0
2024-12-30 13:00:00,701.49,702.21,699.47,700.39,4298.0,701.49,702.21,699.47,700.39,4298.0
2024-12-30 13:30:00,700.39,701.77,700.0,701.56,1463.0,700.39,701.77,700.0,701.56,1463.0
2024-12-30 14:00:00,702.29,702.29,697.3,698.72,8627.0,702.29,702.29,697.3,698.72,8627.0
2024-12-30 14:30:00,698.79,701.17,697.92,701.17,8434.0,698.79,701.17,697.92,701.17,8434.0
2024-12-30 15:00:00,700.84,702.2,700.2,700.6,10286.0,700.84,702.2,700.2,700.6,10286.0
2024-12-30 15:30:00,700.62,701.38,698.71,699.5,17451.0,700.62,701.38,698.71,699.5,17451.0
2024-12-31 09:30:00,703.63,703.63,692.76,698.21,4414.0,703.63,703.63,692.76,698.21,4414.0
2024-12-31 10:00:00,699.24,701.48,697.84,701.48,1636.0,699.24,701.48,697.84,701.48,1636.0
2024-12-31 10:30:00,701.6,701.61,696.51,698.23,4200.0,701.6,701.61,696.51,698.23,4200.0
2024-12-31 11:00:00,697.48,697.48,695.23,696.25,2100.0,697.48,697.48,695.23,696.25,2100.0
2024-12-31 11:30:00,695.47,696.62,693.86,696.62,3863.0,695.47,696.62,693.86,696.62,3863.0
2024-12-31 12:00:00,696.52,697.89,695.26,695.26,3750.0,696.52,697.89,695.26,695.26,3750.0
2024-12-31 12:30:00,694.38,695.83,693.48,695.83,5335.0,694.38,695.83,693.48,695.83,5335.0
2024-12-31 13:00:00,695.46,698.55,695.24,695.25,3597.0,695.46,698.55,695.24,695.25,3597.0
2024-12-31 13:30:00,695.01,696.16,694.59,694.7,2710.0,695.01,696.16,694.59,694.7,2710.0
2024-12-31 14:00:00,694.13,695.03,693.27,694.04,3100.0,694.13,695.03,693.27,694.04,3100.0
2024-12-31 14:30:00,692.58,695.19,692.12,694.65,3301.0,692.58,695.19,692.12,694.65,3301.0
2024-12-31 15:00:00,694.29,697.08,693.88,697.08,2400.0,694.29,697.08,693.88,697.08,2400.0
2024-12-31 15:30:00,696.27,697.39,694.46,696.59,18089.0,696.27,697.39,694.46,696.59,18089.0
2025-01-02 09:30:00,704.98,706.66,691.01,702.26,12439.0,704.98,706.66,691.01,702.26,12439.0
2025-01-02 10:00:00,701.81,703.92,695.53,698.47,11046.0,701.81,703.92,695.53,698.47,11046.0
2025-01-02 10:30:00,696.62,696.62,693.03,693.03,4799.0,696.62,696.62,693.03,693.03,4799.0
2025-01-02 11:00:00,694.45,694.99,690.0,694.61,6062.0,694.45,694.99,690.0,694.61,6062.0
2025-01-02 11:30:00,694.02,699.08,693.51,697.59,8989.0,694.02,699.08,693.51,697.59,8989.0
2025-01-02 12:00:00,696.98,698.2,691.98,691.98,6325.0,696.98,698.2,691.98,691.98,6325.0
2025-01-02 12:30:00,692.58,692.75,689.43,692.23,9521.0,692.58,692.75,689.43,692.23,9521.0
2025-01-02 13:00:00,691.28,694.69,690.42,693.7,11857.0,691.28,694.69,690.42,693.7,11857.0
2025-01-02 13:30:00,693.75,694.15,691.54,693.88,9766.0,693.75,694.15,691.54,693.88,9766.0
2025-01-02 14:00:00,694.06,696.72,694.0,696.72,2605.0,694.06,696.72,694.0,696.72,2605.0
2025-01-02 14:30:00,696.0,696.53,694.68,694.68,3101.0,696.0,696.53,694.68,694.68,3101.0
2025-01-02 15:00:00,694.56,697.23,694.55,695.67,5482.0,694.56,697.23,694.55,695.67,5482.0
2025-01-02 15:30:00,695.73,697.43,693.74,697.42,24207.0,695.73,697.43,693.74,697.42,24207.0
2025-01-03 09:30:00,701.59,709.49,695.03,703.1,25756.0,701.59,709.49,695.03,703.1,25756.0
2025-01-03 10:00:00,702.02,704.93,695.66,699.52,20798.0,702.02,704.93,695.66,699.52,20798.0
2025-01-03 10:30:00,699.52,699.53,695.97,696.84,8696.0,699.52,699.53,695.97,696.84,8696.0
2025-01-03 11:00:00,696.84,698.1,693.77,695.21,8609.0,696.84,698.1,693.77,695.21,8609.0
2025-01-03 11:30:00,695.21,695.54,691.05,691.05,30086.0,695.21,695.54,691.05,691.05,30086.0
2025-01-03 12:00:00,691.06,693.41,686.74,687.11,12004.0,691.06,693.41,686.74,687.11,12004.0
2025-01-03 12:30:00,687.11,691.48,685.67,690.55,9534.0,687.11,691.48,685.67,690.55,9534.0
2025-01-03 13:00:00,690.17,691.69,688.97,691.37,9796.0,690.17,691.69,688.97,691.37,9796.0
2025-01-03 13:30:00,691.64,694.42,691.29,693.31,9739.0,691.64,694.42,691.29,693.31,9739.0
2025-01-03 14:00:00,694.02,695.55,693.23,695.31,8300.0,694.02,695.55,693.23,695.31,8300.0
2025-01-03 14:30:00,695.27,699.81,695.27,699.81,12505.0,695.27,699.81,695.27,699.81,12505.0
2025-01-03 15:00:00,697.89,698.22,694.85,696.21,13208.0,697.89,698.22,694.85,696.21,13208.0
2025-01-03 15:30:00,696.92,702.81,696.92,702.8,20157.0,696.92,702.81,696.92,702.8,20157.0
2025-01-06 09:30:00,711.65,716.28,708.58,715.97,15972.0,711.65,716.28,708.58,715.97,15972.0
2025-01-06 10:00:00,715.99,715.99,708.43,714.69,11374.0,715.99,715.99,708.43,714.69,11374.0
2025-01-06 10:30:00,714.18,715.48,711.9,712.17,6931.0,714.18,715.48,711.9,712.17,6931.0
2025-01-06 11:00:00,711.77,714.75,711.67,712.71,7148.0,711.77,714.75,711.67,712.71,7148.0
2025-01-06 11:30:00,713.69,714.04,709.89,711.61,8907.0,713.69,714.04,709.89,711.61,8907.0
2025-01-06 12:00:00,710.42,710.44,708.91,709.57,3705.0,710.42,710.44,708.91,709.57,3705.0
2025-01-06 12:30:00,709.57,709.57,707.84,708.63,2657.0,709.57,709.57,707.84,708.63,2657.0
2025-01-06 13:00:00,707.68,709.12,707.68,708.42,3433.0,707.68,709.12,707.68,708.42,3433.0
2025-01-06 13:30:00,708.41,709.2,706.36,707.03,6035.0,708.41,709.2,706.36,707.03,6035.0
2025-01-06 14:00:00,706.28,708.52,705.01,707.77,4763.0,706.28,708.52,705.01,707.77,4763.0
2025-01-06 14:30:00,706.98,707.56,705.09,705.09,3781.0,706.98,707.56,705.09,705.09,3781.0
2025-01-06 15:00:00,704.33,707.17,703.52,707.17,6136.0,704.33,707.17,703.52,707.17,6136.0
2025-01-06 15:30:00,706.93,708.09,705.04,707.86,47438.0,706.93,708.09,705.04,707.86,47438.0
2025-01-07 09:30:00,709.73,709.76,703.61,707.2,6199.0,709.73,709.76,703.61,707.2,6199.0
2025-01-07 10:00:00,706.6,706.6,700.84,702.45,3866.0,706.6,706.6,700.84,702.45,3866.0
2025-01-07 10:30:00,699.24,700.59,692.99,700.59,6416.0,699.24,700.59,692.99,700.59,6416.0
2025-01-07 11:00:00,700.9,704.94,698.75,704.24,4807.0,700.9,704.94,698.75,704.24,4807.0
2025-01-07 11:30:00,702.43,702.55,698.67,699.21,4036.0,702.43,702.55,698.67,699.21,4036.0
2025-01-07 12:00:00,699.14,699.34,697.49,698.45,3412.0,699.14,699.34,697.49,698.45,3412.0
2025-01-07 12:30:00,699.0,700.26,698.02,698.02,2311.0,699.0,700.26,698.02,698.02,2311.0
2025-01-07 13:00:00,700.15,700.96,698.78,699.96,4754.0,700.15,700.96,698.78,699.96,4754.0
2025-01-07 13:30:00,699.18,699.83,696.78,696.92,4259.0,699.18,699.83,696.78,696.92,4259.0
2025-01-07 14:00:00,697.04,698.5,695.99,697.76,14729.0,697.04,698.5,695.99,697.76,14729.0
2025-01-07 14:30:00,697.19,697.52,694.68,695.7,5901.0,697.19,697.52,694.68,695.7,5901.0
2025-01-07 15:00:00,695.01,696.23,693.49,696.23,20705.0,695.01,696.23,693.49,696.23,20705.0
2025-01-07 15:30:00,695.83,701.25,694.85,701.23,45714.0,695.83,701.25,694.85,701.23,45714.0
2025-01-08 09:30:00,703.86,706.23,700.48,704.64,13422.0,703.86,706.23,700.48,704.64,13422.0
2025-01-08 10:00:00,704.32,710.0,698.62,702.88,19546.0,704.32,710.0,698.62,702.88,19546.0
2025-01-08 10:30:00,704.0,707.95,704.0,707.79,4171.0,704.0,707.95,704.0,707.79,4171.0
2025-01-08 11:00:00,707.79,711.19,706.52,708.85,6962.0,707.79,711.19,706.52,708.85,6962.0
2025-01-08 11:30:00,709.14,709.95,708.09,708.26,7082.0,709.14,709.95,708.09,708.26,7082.0
2025-01-08 12:00:00,708.42,708.46,704.77,704.77,4608.0,708.42,708.46,704.77,704.77,4608.0
2025-01-08 12:30:00,702.97,706.27,702.62,706.1,4854.0,702.97,706.27,702.62,706.1,4854.0
2025-01-08 13:00:00,706.88,712.8,706.88,712.79,4469.0,706.88,712.8,706.88,712.79,4469.0
2025-01-08 13:30:00,712.1,712.69,710.43,712.38,5821.0,712.1,712.69,710.43,712.38,5821.0
2025-01-08 14:00:00,712.7,715.5,711.4,715.34,5472.0,712.7,715.5,711.4,715.34,5472.0
2025-01-08 14:30:00,714.4,714.4,711.92,712.28,14775.0,714.4,714.4,711.92,712.28,14775.0
2025-01-08 15:00:00,712.97,713.79,708.75,710.8,4883.0,712.97,713.79,708.75,710.8,4883.0
2025-01-08 15:30:00,711.03,711.83,706.53,708.98,38779.0,711.03,711.83,706.53,708.98,38779.0
2025-01-10 09:30:00,693.06,697.89,690.36,693.6,13221.0,693.06,697.89,690.36,693.6,13221.0
2025-01-10 10:00:00,694.0,694.16,685.85,692.61,10621.0,694.0,694.16,685.85,692.61,10621.0
2025-01-10 10:30:00,691.84,696.53,691.84,693.8,9203.0,691.84,696.53,691.84,693.8,9203.0
2025-01-10 11:00:00,693.09,695.68,691.37,694.86,3149.0,693.09,695.68,691.37,694.86,3149.0
2025-01-10 11:30:00,694.08,697.68,693.39,696.2,12200.0,694.08,697.68,693.39,696.2,12200.0
2025-01-10 12:00:00,696.2,700.12,695.98,700.0,28758.0,696.2,700.12,695.98,700.0,28758.0
2025-01-10 12:30:00,701.76,704.54,700.26,703.21,2773.0,701.76,704.54,700.26,703.21,2773.0
2025-01-10 13:00:00,702.3,706.54,702.19,705.36,7056.0,702.3,706.54,702.19,705.36,7056.0
2025-01-10 13:30:00,705.32,707.96,703.27,706.42,16301.0,705.32,707.96,703.27,706.42,16301.0
2025-01-10 14:00:00,705.39,705.4,702.54,703.99,3263.0,705.39,705.4,702.54,703.99,3263.0
2025-01-10 14:30:00,703.99,706.88,703.7,704.91,6627.0,703.99,706.88,703.7,704.91,6627.0
2025-01-10 15:00:00,704.85,705.3,701.18,701.18,8824.0,704.85,705.3,701.18,701.18,8824.0
2025-01-10 15:30:00,701.18,704.43,700.0,704.35,36524.0,701.18,704.43,700.0,704.35,36524.0
2025-01-13 09:30:00,694.14,701.53,690.0,699.09,7541.0,694.14,701.53,690.0,699.09,7541.0
2025-01-13 10:00:00,696.88,699.01,693.93,693.93,3319.0,696.88,699.01,693.93,693.93,3319.0
2025-01-13 10:30:00,695.26,699.5,693.79,696.19,4065.0,695.26,699.5,693.79,696.19,4065.0
2025-01-13 11:00:00,696.42,696.47,692.26,692.97,2515.0,696.42,696.47,692.26,692.97,2515.0
2025-01-13 11:30:00,692.91,695.49,691.81,691.81,13915.0,692.91,695.49,691.81,691.81,13915.0
2025-01-13 12:00:00,692.85,694.97,692.44,693.9,4878.0,692.85,694.97,692.44,693.9,4878.0
2025-01-13 12:30:00,694.13,694.29,693.46,694.14,1778.0,694.13,694.29,693.46,694.14,1778.0
2025-01-13 13:00:00,694.55,694.78,693.94,694.11,2614.0,694.55,694.78,693.94,694.11,2614.0
2025-01-13 13:30:00,694.39,694.65,693.1,693.41,3757.0,694.39,694.65,693.1,693.41,3757.0
2025-01-13 14:00:00,694.2,694.83,692.22,694.72,6078.0,694.2,694.83,692.22,694.72,6078.0
2025-01-13 14:30:00,694.72,696.95,693.2,693.95,12418.0,694.72,696.95,693.2,693.95,12418.0
2025-01-13 15:00:00,694.26,695.89,693.35,694.43,21279.0,694.26,695.89,693.35,694.43,21279.0
2025-01-13 15:30:00,694.35,700.69,693.99,699.56,21350.0,694.35,700.69,693.99,699.56,21350.0
2025-01-14 09:30:00,704.44,713.02,704.23,706.23,11014.0,704.44,713.02,704.23,706.23,11014.0
2025-01-14 10:00:00,703.99,712.38,703.63,706.86,13875.0,703.99,712.38,703.63,706.86,13875.0
2025-01-14 10:30:00,706.55,708.85,705.72,705.95,2283.0,706.55,708.85,705.72,705.95,2283.0
2025-01-14 11:00:00,704.26,707.09,703.18,705.85,3874.0,704.26,707.09,703.18,705.85,3874.0
2025-01-14 11:30:00,706.16,706.59,703.03,703.62,3015.0,706.16,706.59,703.03,703.62,3015.0
2025-01-14 12:00:00,702.87,705.47,702.86,705.47,4386.0,702.87,705.47,702.86,705.47,4386.0
2025-01-14 12:30:00,704.61,707.89,702.99,706.15,8859.0,704.61,707.89,702.99,706.15,8859.0
2025-01-14 13:00:00,705.99,707.5,705.05,707.5,1178.0,705.99,707.5,705.05,707.5,1178.0
2025-01-14 13:30:00,707.31,710.74,706.97,708.22,18418.0,707.31,710.74,706.97,708.22,18418.0
2025-01-14 14:00:00,708.23,709.31,706.41,707.8,10514.0,708.23,709.31,706.41,707.8,10514.0
2025-01-14 14:30:00,707.56,710.29,704.2,704.2,9719.0,707.56,710.29,704.2,704.2,9719.0
2025-01-14 15:00:00,704.76,704.76,701.6,703.11,6952.0,704.76,704.76,701.6,703.11,6952.0
2025-01-14 15:30:00,703.11,706.04,702.0,703.81,51617.0,703.11,706.04,702.0,703.81,51617.0
2025-01-15 09:30:00,719.36,724.6,709.5,717.0,31774.0,719.36,724.6,709.5,717.0,31774.0
2025-01-15 10:00:00,715.06,717.0,709.73,714.2,26774.0,715.06,717.0,709.73,714.2,26774.0
2025-01-15 10:30:00,713.03,714.25,706.99,708.66,10583.0,713.03,714.25,706.99,708.66,10583.0
2025-01-15 11:00:00,708.13,714.05,708.13,714.05,3259.0,708.13,714.05,708.13,714.05,3259.0
2025-01-15 11:30:00,711.32,712.68,705.92,712.68,15061.0,711.32,712.68,705.92,712.68,15061.0
2025-01-15 12:00:00,711.58,712.63,710.12,711.84,20732.0,711.58,712.63,710.12,711.84,20732.0
2025-01-15 12:30:00,712.25,712.71,710.02,710.02,5842.0,712.25,712.71,710.02,710.02,5842.0
2025-01-15 13:00:00,709.61,712.9,709.61,712.14,11622.0,709.61,712.9,709.61,712.14,11622.0
2025-01-15 13:30:00,711.74,713.12,711.74,712.67,7726.0,711.74,713.12,711.74,712.67,7726.0
2025-01-15 14:00:00,713.13,715.32,712.44,713.63,14213.0,713.13,715.32,712.44,713.63,14213.0
2025-01-15 14:30:00,713.42,713.89,708.43,708.52,15713.0,713.42,713.89,708.43,708.52,15713.0
2025-01-15 15:00:00,708.61,711.62,708.61,710.75,7287.0,708.61,711.62,708.61,710.75,7287.0
2025-01-15 15:30:00,710.54,711.29,707.97,708.86,26023.0,710.54,711.29,707.97,708.86,26023.0
2025-01-16 09:30:00,713.0,716.98,712.54,713.94,5154.0,713.0,716.98,712.54,713.94,5154.0
2025-01-16 10:00:00,713.24,717.3,711.65,715.3,16672.0,713.24,717.3,711.65,715.3,16672.0
2025-01-16 10:30:00,714.85,718.75,714.84,718.08,8653.0,714.85,718.75,714.84,718.08,8653.0
2025-01-16 11:00:00,718.44,722.55,717.97,721.93,15852.0,718.44,722.55,717.97,721.93,15852.0
2025-01-16 11:30:00,722.13,722.88,719.64,721.81,3962.0,722.13,722.88,719.64,721.81,3962.0
2025-01-16 12:00:00,722.11,722.46,720.54,722.46,2203.0,722.11,722.46,720.54,722.46,2203.0
2025-01-16 12:30:00,722.43,722.43,720.12,720.13,1460.0,722.43,722.43,720.12,720.13,1460.0
2025-01-16 13:00:00,721.53,722.52,720.28,721.38,6902.0,721.53,722.52,720.28,721.38,6902.0
2025-01-16 13:30:00,720.63,721.64,718.68,718.75,5328.0,720.63,721.64,718.68,718.75,5328.0
2025-01-16 14:00:00,718.58,720.27,717.33,719.37,29568.0,718.58,720.27,717.33,719.37,29568.0
2025-01-16 14:30:00,718.89,720.21,718.89,720.06,4417.0,718.89,720.21,718.89,720.06,4417.0
2025-01-16 15:00:00,720.58,722.04,720.28,721.68,7631.0,720.58,722.04,720.28,721.68,7631.0
2025-01-16 15:30:00,721.95,721.95,717.28,717.36,25214.0,721.95,721.95,717.28,717.36,25214.0
2025-01-17 09:30:00,712.1,713.17,702.56,705.5,28713.0,712.1,713.17,702.56,705.5,28713.0
2025-01-17 10:00:00,706.45,711.0,701.11,701.11,20238.0,706.45,711.0,701.11,701.11,20238.0
2025-01-17 10:30:00,702.17,711.0,700.12,710.06,14290.0,702.17,711.0,700.12,710.06,14290.0
2025-01-17 11:00:00,710.79,714.35,709.37,712.81,12813.0,710.79,714.35,709.37,712.81,12813.0
2025-01-17 11:30:00,712.96,713.55,709.83,712.24,4012.0,712.96,713.55,709.83,712.24,4012.0
2025-01-17 12:00:00,712.24,714.04,711.0,713.95,6396.0,712.24,714.04,711.0,713.95,6396.0
2025-01-17 12:30:00,714.14,717.74,713.05,715.93,11391.0,714.14,717.74,713.05,715.93,11391.0
2025-01-17 13:00:00,714.75,718.85,714.75,718.68,9603.0,714.75,718.85,714.75,718.68,9603.0
2025-01-17 13:30:00,718.43,718.43,710.6,711.96,33008.0,718.43,718.43,710.6,711.96,33008.0
2025-01-17 14:00:00,712.49,712.49,708.84,709.81,9204.0,712.49,712.49,708.84,709.81,9204.0
2025-01-17 14:30:00,708.58,709.75,706.38,707.67,10921.0,708.58,709.75,706.38,707.67,10921.0
2025-01-17 15:00:00,707.85,707.85,702.6,703.14,14829.0,707.85,707.85,702.6,703.14,14829.0
2025-01-17 15:30:00,703.17,705.28,702.37,703.71,69270.0,703.17,705.28,702.37,703.71,69270.0
2025-01-21 09:30:00,709.29,712.09,700.35,701.72,23454.0,709.29,712.09,700.35,701.72,23454.0
2025-01-21 10:00:00,701.71,709.67,700.55,709.67,13329.0,701.71,709.67,700.55,709.67,13329.0
2025-01-21 10:30:00,709.42,713.72,708.11,712.47,19039.0,709.42,713.72,708.11,712.47,19039.0
2025-01-21 11:00:00,711.53,712.51,709.82,709.9,6801.0,711.53,712.51,709.82,709.9,6801.0
2025-01-21 11:30:00,708.71,711.23,706.66,711.21,8759.0,708.71,711.23,706.66,711.21,8759.0
2025-01-21 12:00:00,709.96,710.65,709.05,709.94,5615.0,709.96,710.65,709.05,709.94,5615.0
2025-01-21 12:30:00,709.97,715.61,709.97,715.44,18358.0,709.97,715.61,709.97,715.44,18358.0
2025-01-21 13:00:00,715.31,715.4,713.1,715.03,7832.0,715.31,715.4,713.1,715.03,7832.0
2025-01-21 13:30:00,715.01,716.79,714.29,715.97,3607.0,715.01,716.79,714.29,715.97,3607.0
2025-01-21 14:00:00,715.7,717.49,714.43,716.96,5138.0,715.7,717.49,714.43,716.96,5138.0
2025-01-21 14:30:00,716.38,718.34,715.54,718.08,6015.0,716.38,718.34,715.54,718.08,6015.0
2025-01-21 15:00:00,718.61,720.91,717.56,720.76,11142.0,718.61,720.91,717.56,720.76,11142.0
2025-01-21 15:30:00,720.59,725.86,719.35,725.16,38144.0,720.59,725.86,719.35,725.16,38144.0
2025-01-22 09:30:00,734.3,744.39,730.0,732.08,19487.0,734.3,744.39,730.0,732.08,19487.0
2025-01-22 10:00:00,732.08,735.1,728.75,733.29,6787.0,732.08,735.1,728.75,733.29,6787.0
2025-01-22 10:30:00,733.56,737.22,731.88,733.38,8350.0,733.56,737.22,731.88,733.38,8350.0
2025-01-22 11:00:00,734.77,735.41,730.16,730.47,27366.0,734.77,735.41,730.16,730.47,27366.0
2025-01-22 11:30:00,730.05,731.12,726.32,729.63,7536.0,730.05,731.12,726.32,729.63,7536.0
2025-01-22 12:00:00,731.05,732.35,728.78,730.89,6332.0,731.05,732.35,728.78,730.89,6332.0
2025-01-22 12:30:00,730.6,730.85,727.9,727.91,1984.0,730.6,730.85,727.9,727.91,1984.0
2025-01-22 13:00:00,728.77,733.44,728.77,731.38,5825.0,728.77,733.44,728.77,731.38,5825.0
2025-01-22 13:30:00,731.59,733.8,730.6,731.38,2488.0,731.59,733.8,730.6,731.38,2488.0
2025-01-22 14:00:00,731.61,734.51,731.61,732.75,5155.0,731.61,734.51,731.61,732.75,5155.0
2025-01-22 14:30:00,731.58,734.94,731.58,733.66,2633.0,731.58,734.94,731.58,733.66,2633.0
2025-01-22 15:00:00,733.37,733.81,732.03,732.47,4736.0,733.37,733.81,732.03,732.47,4736.0
2025-01-22 15:30:00,732.92,733.31,729.93,730.39,19409.0,732.92,733.31,729.93,730.39,19409.0
2025-01-23 09:30:00,725.57,729.0,720.22,721.0,8591.0,725.57,729.0,720.22,721.0,8591.0
2025-01-23 10:00:00,722.54,727.12,721.4,726.79,7136.0,722.54,727.12,721.4,726.79,7136.0
2025-01-23 10:30:00,726.9,731.58,726.9,731.58,3727.0,726.9,731.58,726.9,731.58,3727.0
2025-01-23 11:00:00,731.58,733.39,728.97,733.04,3844.0,731.58,733.39,728.97,733.04,3844.0
2025-01-23 11:30:00,733.63,736.5,732.6,732.99,4268.0,733.63,736.5,732.6,732.99,4268.0
2025-01-23 12:00:00,734.11,734.11,730.73,730.73,3166.0,734.11,734.11,730.73,730.73,3166.0
2025-01-23 12:30:00,731.38,731.38,729.38,731.03,3251.0,731.38,731.38,729.38,731.03,3251.0
2025-01-23 13:00:00,730.7,731.03,729.42,729.43,3163.0,730.7,731.03,729.42,729.43,3163.0
2025-01-23 13:30:00,729.56,731.94,729.55,730.71,4354.0,729.56,731.94,729.55,730.71,4354.0
2025-01-23 14:00:00,730.71,730.71,728.31,729.66,3693.0,730.71,730.71,728.31,729.66,3693.0
2025-01-23 14:30:00,730.22,732.07,730.22,731.51,2991.0,730.22,732.07,730.22,731.51,2991.0
2025-01-23 15:00:00,731.16,733.75,731.05,733.75,5262.0,731.16,733.75,731.05,733.75,5262.0
2025-01-23 15:30:00,733.75,737.23,733.6,737.23,16026.0,733.75,737.23,733.6,737.23,16026.0
2025-01-24 09:30:00,741.2,746.74,737.76,743.05,8470.0,741.2,746.74,737.76,743.05,8470.0
2025-01-24 10:00:00,742.64,746.38,737.55,743.09,27885.0,742.64,746.38,737.55,743.09,27885.0
2025-01-24 10:30:00,744.36,746.02,743.2,745.76,3469.0,744.36,746.02,743.2,745.76,3469.0
2025-01-24 11:00:00,745.76,748.53,744.53,748.53,7176.0,745.76,748.53,744.53,748.53,7176.0
2025-01-24 11:30:00,748.37,750.97,744.48,744.48,8939.0,748.37,750.97,744.48,744.48,8939.0
2025-01-24 12:00:00,744.84,746.17,742.91,742.91,4801.0,744.84,746.17,742.91,742.91,4801.0
2025-01-24 12:30:00,743.94,744.87,740.63,741.23,3505.0,743.94,744.87,740.63,741.23,3505.0
2025-01-24 13:00:00,742.05,743.1,740.61,742.91,2420.0,742.05,743.1,740.61,742.91,2420.0
2025-01-24 13:30:00,741.91,743.21,739.22,739.22,3982.0,741.91,743.21,739.22,739.22,3982.0
2025-01-24 14:00:00,738.89,738.89,733.29,734.22,14465.0,738.89,738.89,733.29,734.22,14465.0
2025-01-24 14:30:00,734.13,734.7,729.16,729.26,10478.0,734.13,734.7,729.16,729.26,10478.0
2025-01-24 15:00:00,729.83,730.68,727.86,728.65,7579.0,729.83,730.68,727.86,728.65,7579.0
2025-01-24 15:30:00,729.04,730.0,726.6,726.62,40411.0,729.04,730.0,726.6,726.62,40411.0
2025-01-27 09:30:00,721.21,753.87,715.21,751.61,34457.0,721.21,753.87,715.21,751.61,34457.0
2025-01-27 10:00:00,751.96,775.0,751.96,771.97,53417.0,751.96,775.0,751.96,771.97,53417.0
2025-01-27 10:30:00,770.14,779.73,765.86,769.8,35714.0,770.14,779.73,765.86,769.8,35714.0
2025-01-27 11:00:00,770.71,773.0,763.0,766.82,60858.0,770.71,773.0,763.0,766.82,60858.0
2025-01-27 11:30:00,765.99,772.48,763.13,766.61,55762.0,765.99,772.48,763.13,766.61,55762.0
2025-01-27 12:00:00,766.64,772.23,763.84,763.89,13520.0,766.64,772.23,763.84,763.89,13520.0
2025-01-27 12:30:00,763.72,765.11,761.03,762.98,16047.0,763.72,765.11,761.03,762.98,16047.0
2025-01-27 13:00:00,762.98,764.68,760.88,761.63,8180.0,762.98,764.68,760.88,761.63,8180.0
2025-01-27 13:30:00,761.95,764.68,760.4,762.07,13225.0,761.95,764.68,760.4,762.07,13225.0
2025-01-27 14:00:00,762.49,765.78,762.43,765.37,10224.0,762.49,765.78,762.43,765.37,10224.0
2025-01-27 14:30:00,765.36,765.36,755.81,757.5,17097.0,765.36,765.36,755.81,757.5,17097.0
2025-01-27 15:00:00,756.57,759.96,756.54,757.47,20031.0,756.57,759.96,756.54,757.47,20031.0
2025-01-27 15:30:00,758.02,761.77,756.63,758.05,66343.0,758.02,761.77,756.63,758.05,66343.0
2025-01-28 09:30:00,766.32,790.46,766.08,790.25,44375.0,766.32,790.46,766.08,790.25,44375.0
2025-01-28 10:00:00,790.46,805.0,789.2,803.0,58718.0,790.46,805.0,789.2,803.0,58718.0
2025-01-28 10:30:00,804.43,810.7,798.0,808.24,38179.0,804.43,810.7,798.0,808.24,38179.0
2025-01-28 11:00:00,808.24,808.95,800.8,802.84,24079.0,808.24,808.95,800.8,802.84,24079.0
2025-01-28 11:30:00,803.76,803.76,799.24,803.21,25429.0,803.76,803.76,799.24,803.21,25429.0
2025-01-28 12:00:00,803.62,808.32,803.62,806.13,11735.0,803.62,808.32,803.62,806.13,11735.0
2025-01-28 12:30:00,806.16,807.97,804.92,807.32,25603.0,806.16,807.97,804.92,807.32,25603.0
2025-01-28 13:00:00,806.79,811.79,806.35,811.79,15529.0,806.79,811.79,806.35,811.79,15529.0
2025-01-28 13:30:00,810.09,811.49,802.29,804.39,60795.0,810.09,811.49,802.29,804.39,60795.0
2025-01-28 14:00:00,804.39,805.26,802.0,803.11,16184.0,804.39,805.26,802.0,803.11,16184.0
2025-01-28 14:30:00,801.35,805.4,799.89,800.35,28440.0,801.35,805.4,799.89,800.35,28440.0
2025-01-28 15:00:00,800.16,801.94,798.84,800.12,30788.0,800.16,801.94,798.84,800.12,30788.0
2025-01-28 15:30:00,800.12,802.46,791.3,795.14,40283.0,800.12,802.46,791.3,795.14,40283.0
2025-01-29 09:30:00,788.73,793.27,766.87,767.09,36456.0,788.73,793.27,766.87,767.09,36456.0
2025-01-29 10:00:00,769.41,776.79,767.0,767.0,36868.0,769.41,776.79,767.0,767.0,36868.0
2025-01-29 10:30:00,767.67,778.85,766.4,775.49,32343.0,767.67,778.85,766.4,775.49,32343.0
2025-01-29 11:00:00,773.69,778.92,773.24,776.28,10401.0,773.69,778.92,773.24,776.28,10401.0
2025-01-29 11:30:00,777.72,779.58,774.74,777.05,18918.0,777.72,779.58,774.74,777.05,18918.0
2025-01-29 12:00:00,779.21,782.37,779.21,781.05,4161.0,779.21,782.37,779.21,781.05,4161.0
2025-01-29 12:30:00,782.02,785.89,782.02,783.79,7134.0,782.02,785.89,782.02,783.79,7134.0
2025-01-29 13:00:00,783.87,784.57,778.35,781.0,13246.0,783.87,784.57,778.35,781.0,13246.0
2025-01-29 13:30:00,781.21,787.1,779.84,787.0,7227.0,781.21,787.1,779.84,787.0,7227.0
2025-01-29 14:00:00,784.98,785.78,782.54,783.64,11851.0,784.98,785.78,782.54,783.64,11851.0
2025-01-29 14:30:00,783.08,785.74,779.75,781.35,18487.0,783.08,785.74,779.75,781.35,18487.0
2025-01-29 15:00:00,784.53,785.73,778.25,783.94,23662.0,784.53,785.73,778.25,783.94,23662.0
2025-01-29 15:30:00,783.13,784.62,776.51,777.79,56013.0,783.13,784.62,776.51,777.79,56013.0
2025-01-30 09:30:00,782.0,784.46,770.0,782.41,45340.0,782.0,784.46,770.0,782.41,45340.0
2025-01-30 10:00:00,780.88,782.81,773.99,780.46,17506.0,780.88,782.81,773.99,780.46,17506.0
2025-01-30 10:30:00,780.46,782.7,774.79,776.24,15564.0,780.46,782.7,774.79,776.24,15564.0
2025-01-30 11:00:00,778.11,779.3,775.22,777.97,7169.0,778.11,779.3,775.22,777.97,7169.0
2025-01-30 11:30:00,779.09,781.04,776.61,780.18,7721.0,779.09,781.04,776.61,780.18,7721.0
2025-01-30 12:00:00,779.0,784.35,778.12,782.03,19040.0,779.0,784.35,778.12,782.03,19040.0
2025-01-30 12:30:00,781.6,783.79,779.22,780.63,11764.0,781.6,783.79,779.22,780.63,11764.0
2025-01-30 13:00:00,779.6,780.84,777.9,778.53,33625.0,779.6,780.84,777.9,778.53,33625.0
2025-01-30 13:30:00,778.59,780.22,777.52,777.52,7123.0,778.59,780.22,777.52,777.52,7123.0
2025-01-30 14:00:00,777.32,778.62,776.45,777.0,18249.0,777.32,778.62,776.45,777.0,18249.0
2025-01-30 14:30:00,777.0,781.0,776.24,780.31,31309.0,777.0,781.0,776.24,780.31,31309.0
2025-01-30 15:00:00,780.02,780.47,776.39,776.68,13933.0,780.02,780.47,776.39,776.68,13933.0
2025-01-30 15:30:00,776.68,776.68,770.56,772.4,58968.0,776.68,776.68,770.56,772.4,58968.0
2025-01-31 09:30:00,791.78,800.0,783.07,786.22,34321.0,791.78,800.0,783.07,786.22,34321.0
2025-01-31 10:00:00,787.04,791.0,785.72,786.9,15336.0,787.04,791.0,785.72,786.9,15336.0
2025-01-31 10:30:00,788.95,790.62,785.41,786.86,18090.0,788.95,790.62,785.41,786.86,18090.0
2025-01-31 11:00:00,786.87,789.0,784.54,784.59,8939.0,786.87,789.0,784.54,784.59,8939.0
2025-01-31 11:30:00,784.59,785.5,782.99,782.99,8904.0,784.59,785.5,782.99,782.99,8904.0
2025-01-31 12:00:00,783.12,784.63,780.75,783.23,9103.0,783.12,784.63,780.75,783.23,9103.0
2025-01-31 12:30:00,784.38,790.1,782.69,786.0,26698.0,784.38,790.1,782.69,786.0,26698.0
2025-01-31 13:00:00,786.53,788.88,785.91,786.04,7123.0,786.53,788.88,785.91,786.04,7123.0
2025-01-31 13:30:00,785.94,786.4,783.44,783.96,4927.0,785.94,786.4,783.44,783.96,4927.0
2025-01-31 14:00:00,784.13,784.34,782.43,784.0,12899.0,784.13,784.34,782.43,784.0,12899.0
2025-01-31 14:30:00,784.0,786.33,780.39,786.33,32250.0,784.0,786.33,780.39,786.33,32250.0
2025-01-31 15:00:00,784.53,784.53,778.94,778.94,5969.0,784.53,784.53,778.94,778.94,5969.0
2025-01-31 15:30:00,780.54,783.72,779.03,779.62,23432.0,780.54,783.72,779.03,779.62,23432.0
2025-02-03 09:30:00,766.4,767.56,753.66,758.87,35196.0,766.4,767.56,753.66,758.87,35196.0
2025-02-03 10:00:00,756.57,757.2,745.54,756.99,14076.0,756.57,757.2,745.54,756.99,14076.0
2025-02-03 10:30:00,758.43,764.92,756.98,763.55,8914.0,758.43,764.92,756.98,763.55,8914.0
2025-02-03 11:00:00,763.41,764.42,759.59,761.08,5915.0,763.41,764.42,759.59,761.08,5915.0
2025-02-03 11:30:00,759.59,764.76,759.59,762.01,4702.0,759.59,764.76,759.59,762.01,4702.0
2025-02-03 12:00:00,763.98,767.57,762.33,767.57,3751.0,763.98,767.57,762.33,767.57,3751.0
2025-02-03 12:30:00,765.79,767.07,763.24,766.71,2177.0,765.79,767.07,763.24,766.71,2177.0
2025-02-03 13:00:00,768.07,771.21,767.0,769.63,4035.0,768.07,771.21,767.0,769.63,4035.0
2025-02-03 13:30:00,768.71,772.0,768.59,771.9,4540.0,768.71,772.0,768.59,771.9,4540.0
2025-02-03 14:00:00,771.8,773.0,769.82,770.14,4366.0,771.8,773.0,769.82,770.14,4366.0
2025-02-03 14:30:00,769.08,770.44,768.5,769.59,2366.0,769.08,770.44,768.5,769.59,2366.0
2025-02-03 15:00:00,769.2,770.11,767.87,768.3,4462.0,769.2,770.11,767.87,768.3,4462.0
2025-02-03 15:30:00,768.22,769.14,763.58,765.17,27245.0,768.22,769.14,763.58,765.17,27245.0
2025-02-04 09:30:00,766.67,773.1,765.96,767.45,13928.0,766.67,773.1,765.96,767.45,13928.0
2025-02-04 10:00:00,769.25,771.39,760.88,767.26,22094.0,769.25,771.39,760.88,767.26,22094.0
2025-02-04 10:30:00,765.43,769.78,765.0,765.58,10883.0,765.43,769.78,765.0,765.58,10883.0
2025-02-04 11:00:00,766.07,768.58,765.36,766.5,13097.0,766.07,768.58,765.36,766.5,13097.0
2025-02-04 11:30:00,766.98,766.98,763.49,765.45,5895.0,766.98,766.98,763.49,765.45,5895.0
2025-02-04 12:00:00,765.17,765.3,761.53,761.85,4539.0,765.17,765.3,761.53,761.85,4539.0
2025-02-04 12:30:00,762.37,764.41,761.59,764.0,9467.0,762.37,764.41,761.59,764.0,9467.0
2025-02-04 13:00:00,764.3,764.78,762.04,764.23,12502.0,764.3,764.78,762.04,764.23,12502.0
2025-02-04 13:30:00,764.49,765.0,762.51,762.84,13825.0,764.49,765.0,762.51,762.84,13825.0
2025-02-04 14:00:00,762.99,765.76,761.77,764.7,13400.0,762.99,765.76,761.77,764.7,13400.0
2025-02-04 14:30:00,764.24,767.24,763.66,764.08,14594.0,764.24,767.24,763.66,764.08,14594.0
2025-02-04 15:00:00,763.91,765.27,762.71,765.26,10392.0,763.91,765.27,762.71,765.26,10392.0
2025-02-04 15:30:00,766.1,768.4,763.16,763.16,56666.0,766.1,768.4,763.16,763.16,56666.0
2025-02-05 09:30:00,764.53,771.67,764.0,768.03,9638.0,764.53,771.67,764.0,768.03,9638.0
2025-02-05 10:00:00,769.25,771.85,766.79,771.45,2351.0,769.25,771.85,766.79,771.45,2351.0
2025-02-05 10:30:00,771.99,775.79,771.99,775.23,2200.0,771.99,775.79,771.99,775.23,2200.0
2025-02-05 11:00:00,775.53,775.79,772.25,774.43,2468.0,775.53,775.79,772.25,774.43,2468.0
2025-02-05 11:30:00,775.0,779.7,774.94,779.7,8434.0,775.0,779.7,774.94,779.7,8434.0
2025-02-05 12:00:00,779.28,780.01,777.2,777.2,2781.0,779.28,780.01,777.2,777.2,2781.0
2025-02-05 12:30:00,777.13,778.42,776.57,778.42,3054.0,777.13,778.42,776.57,778.42,3054.0
2025-02-05 13:00:00,779.46,779.46,776.69,778.07,2383.0,779.46,779.46,776.69,778.07,2383.0
2025-02-05 13:30:00,777.84,779.08,777.0,778.04,3698.0,777.84,779.08,777.0,778.04,3698.0
2025-02-05 14:00:00,778.59,778.59,775.78,776.0,4089.0,778.59,778.59,775.78,776.0,4089.0
2025-02-05 14:30:00,775.78,777.41,775.53,775.67,9311.0,775.78,777.41,775.53,775.67,9311.0
2025-02-05 15:00:00,776.17,777.79,775.97,777.79,5042.0,776.17,777.79,775.97,777.79,5042.0
2025-02-05 15:30:00,777.62,780.75,775.51,780.0,25936.0,777.62,780.75,775.51,780.0,25936.0
2025-02-06 09:30:00,774.83,776.94,772.88,775.89,19324.0,774.83,776.94,772.88,775.89,19324.0
2025-02-06 10:00:00,775.89,780.91,775.14,779.36,13619.0,775.89,780.91,775.14,779.36,13619.0
2025-02-06 10:30:00,780.04,783.93,776.87,783.35,6163.0,780.04,783.93,776.87,783.35,6163.0
2025-02-06 11:00:00,783.47,786.81,783.47,785.52,8951.0,783.47,786.81,783.47,785.52,8951.0
2025-02-06 11:30:00,784.79,785.06,779.87,780.44,10778.0,784.79,785.06,779.87,780.44,10778.0
2025-02-06 12:00:00,780.59,783.51,780.37,783.36,8103.0,780.59,783.51,780.37,783.36,8103.0
2025-02-06 12:30:00,783.36,783.59,781.13,781.13,11030.0,783.36,783.59,781.13,781.13,11030.0
2025-02-06 13:00:00,781.01,781.58,779.71,781.33,7172.0,781.01,781.58,779.71,781.33,7172.0
2025-02-06 13:30:00,781.33,781.57,778.9,779.98,12740.0,781.33,781.57,778.9,779.98,12740.0
2025-02-06 14:00:00,779.75,780.72,778.95,779.5,10373.0,779.75,780.72,778.95,779.5,10373.0
2025-02-06 14:30:00,778.43,779.12,776.11,776.31,8933.0,778.43,779.12,776.11,776.31,8933.0
2025-02-06 15:00:00,776.7,779.56,775.91,778.55,10387.0,776.7,779.56,775.91,778.55,10387.0
2025-02-06 15:30:00,778.64,779.37,776.75,777.49,34681.0,778.64,779.37,776.75,777.49,34681.0
2025-02-07 09:30:00,775.0,783.93,775.0,780.57,17493.0,775.0,783.93,775.0,780.57,17493.0
2025-02-07 10:00:00,780.57,780.57,774.39,779.0,7634.0,780.57,780.57,774.39,779.0,7634.0
2025-02-07 10:30:00,777.83,782.03,777.24,778.5,21464.0,777.83,782.03,777.24,778.5,21464.0
2025-02-07 11:00:00,778.5,782.77,776.0,778.64,15590.0,778.5,782.77,776.0,778.64,15590.0
2025-02-07 11:30:00,779.54,780.42,776.18,778.17,4451.0,779.54,780.42,776.18,778.17,4451.0
2025-02-07 12:00:00,777.34,777.34,773.39,774.78,4090.0,777.34,777.34,773.39,774.78,4090.0
2025-02-07 12:30:00,773.45,773.45,771.42,771.42,3912.0,773.45,773.45,771.42,771.42,3912.0
2025-02-07 13:00:00,772.38,777.49,772.37,777.49,5050.0,772.38,777.49,772.37,777.49,5050.0
2025-02-07 13:30:00,776.84,779.15,774.68,775.25,3558.0,776.84,779.15,774.68,775.25,3558.0
2025-02-07 14:00:00,775.79,775.81,772.68,772.68,6175.0,775.79,775.81,772.68,772.68,6175.0
2025-02-07 14:30:00,772.87,774.33,771.71,772.97,7037.0,772.87,774.33,771.71,772.97,7037.0
2025-02-07 15:00:00,773.41,774.0,770.32,771.97,7253.0,773.41,774.0,770.32,771.97,7253.0
2025-02-07 15:30:00,772.0,775.35,770.94,771.32,32921.0,772.0,775.35,770.94,771.32,32921.0
2025-02-10 09:30:00,801.11,808.38,791.0,796.79,47062.0,801.11,808.38,791.0,796.79,47062.0
2025-02-10 10:00:00,794.85,804.0,794.84,803.66,27467.0,794.85,804.0,794.84,803.66,27467.0
2025-02-10 10:30:00,804.0,805.34,795.43,799.28,14914.0,804.0,805.34,795.43,799.28,14914.0
2025-02-10 11:00:00,800.94,803.04,796.53,798.17,9870.0,800.94,803.04,796.53,798.17,9870.0
2025-02-10 11:30:00,797.81,798.49,794.49,797.62,35221.0,797.81,798.49,794.49,797.62,35221.0
2025-02-10 12:00:00,798.14,801.73,796.69,800.38,17788.0,798.14,801.73,796.69,800.38,17788.0
2025-02-10 12:30:00,800.34,802.48,800.25,802.31,5402.0,800.34,802.48,800.25,802.31,5402.0
2025-02-10 13:00:00,802.18,804.09,801.7,803.86,11243.0,802.18,804.09,801.7,803.86,11243.0
2025-02-10 13:30:00,803.85,804.02,801.66,802.35,9781.0,803.85,804.02,801.66,802.35,9781.0
2025-02-10 14:00:00,801.8,802.54,801.43,801.45,4513.0,801.8,802.54,801.43,801.45,4513.0
2025-02-10 14:30:00,801.79,803.74,801.01,803.45,25174.0,801.79,803.74,801.01,803.45,25174.0
2025-02-10 15:00:00,803.32,803.58,798.25,798.84,25712.0,803.32,803.58,798.25,798.84,25712.0
2025-02-10 15:30:00,798.84,807.39,798.84,805.81,107354.0,798.84,807.39,798.84,805.81,107354.0
2025-02-11 09:30:00,798.26,804.55,793.95,794.99,29265.0,798.26,804.55,793.95,794.99,29265.0
2025-02-11 10:00:00,794.99,796.0,790.0,794.17,13250.0,794.99,796.0,790.0,794.17,13250.0
2025-02-11 10:30:00,790.0,794.32,790.0,793.38,21345.0,790.0,794.32,790.0,793.38,21345.0
2025-02-11 11:00:00,793.67,794.07,788.3,789.52,12730.0,793.67,794.07,788.3,789.52,12730.0
2025-02-11 11:30:00,790.93,791.51,785.39,785.39,15929.0,790.93,791.51,785.39,785.39,15929.0
2025-02-11 12:00:00,786.11,786.11,778.05,785.07,15166.0,786.11,786.11,778.05,785.07,15166.0
2025-02-11 12:30:00,784.89,785.13,781.47,784.69,8789.0,784.89,785.13,781.47,784.69,8789.0
2025-02-11 13:00:00,784.03,784.79,776.13,779.46,12731.0,784.03,784.79,776.13,779.46,12731.0
2025-02-11 13:30:00,781.46,785.01,781.46,785.01,5339.0,781.46,785.01,781.46,785.01,5339.0
2025-02-11 14:00:00,783.95,786.39,783.95,785.76,6088.0,783.95,786.39,783.95,785.76,6088.0
2025-02-11 14:30:00,787.11,790.34,785.7,790.24,16749.0,787.11,790.34,785.7,790.24,16749.0
2025-02-11 15:00:00,790.4,791.76,789.78,790.42,16635.0,790.4,791.76,789.78,790.42,16635.0
2025-02-11 15:30:00,790.0,790.2,783.51,783.7,31609.0,790.0,790.2,783.51,783.7,31609.0
2025-02-12 09:30:00,775.93,786.33,770.51,781.86,29781.0,775.93,786.33,770.51,781.86,29781.0
2025-02-12 10:00:00,785.41,785.41,772.92,779.66,23551.0,785.41,785.41,772.92,779.66,23551.0
2025-02-12 10:30:00,779.57,787.88,778.66,786.09,13774.0,779.57,787.88,778.66,786.09,13774.0
2025-02-12 11:00:00,784.38,790.11,781.6,784.82,24451.0,784.38,790.11,781.6,784.82,24451.0
2025-02-12 11:30:00,785.73,791.8,785.6,791.8,15803.0,785.73,791.8,785.6,791.8,15803.0
2025-02-12 12:00:00,791.8,792.7,789.11,791.0,18397.0,791.8,792.7,789.11,791.0,18397.0
2025-02-12 12:30:00,790.66,793.01,788.63,790.73,20786.0,790.66,793.01,788.63,790.73,20786.0
2025-02-12 13:00:00,790.73,791.93,788.52,788.52,13350.0,790.73,791.93,788.52,788.52,13350.0
2025-02-12 13:30:00,788.82,793.75,788.27,793.3,14123.0,788.82,793.75,788.27,793.3,14123.0
2025-02-12 14:00:00,792.88,792.88,788.28,789.1,17213.0,792.88,792.88,788.28,789.1,17213.0
2025-02-12 14:30:00,788.98,791.68,788.01,790.72,26383.0,788.98,791.68,788.01,790.72,26383.0
2025-02-12 15:00:00,790.71,792.12,784.78,785.84,39277.0,790.71,792.12,784.78,785.84,39277.0
2025-02-12 15:30:00,785.46,787.22,780.81,783.08,96208.0,785.46,787.22,780.81,783.08,96208.0
2025-02-13 09:30:00,836.71,881.13,821.62,846.65,194540.0,836.71,881.13,821.62,846.65,194540.0
2025-02-13 10:00:00,846.89,853.38,841.59,849.99,53735.0,846.89,853.38,841.59,849.99,53735.0
2025-02-13 10:30:00,850.05,852.99,836.91,840.96,52997.0,850.05,852.99,836.91,840.96,52997.0
2025-02-13 11:00:00,840.96,843.6,835.74,838.75,25897.0,840.96,843.6,835.74,838.75,25897.0
2025-02-13 11:30:00,838.35,844.39,834.55,835.67,40006.0,838.35,844.39,834.55,835.67,40006.0
2025-02-13 12:00:00,834.84,837.16,830.12,831.78,16645.0,834.84,837.16,830.12,831.78,16645.0
2025-02-13 12:30:00,831.82,833.33,827.7,832.13,21639.0,831.82,833.33,827.7,832.13,21639.0
2025-02-13 13:00:00,832.2,832.2,825.92,827.53,12408.0,832.2,832.2,825.92,827.53,12408.0
2025-02-13 13:30:00,826.77,831.05,823.53,824.06,17414.0,826.77,831.05,823.53,824.06,17414.0
2025-02-13 14:00:00,825.0,831.57,825.0,830.81,23187.0,825.0,831.57,825.0,830.81,23187.0
2025-02-13 14:30:00,829.84,832.33,824.53,826.97,44705.0,829.84,832.33,824.53,826.97,44705.0
2025-02-13 15:00:00,825.0,826.0,821.46,825.43,27363.0,825.0,826.0,821.46,825.43,27363.0
2025-02-13 15:30:00,825.28,825.3,817.17,818.52,107107.0,825.28,825.3,817.17,818.52,107107.0
2025-02-14 09:30:00,818.1,820.0,785.22,809.4,78562.0,818.1,820.0,785.22,809.4,78562.0
2025-02-14 10:00:00,811.5,818.01,805.16,805.92,25387.0,811.5,818.01,805.16,805.92,25387.0
2025-02-14 10:30:00,805.53,815.0,798.09,811.67,17346.0,805.53,815.0,798.09,811.67,17346.0
2025-02-14 11:00:00,812.46,814.01,808.37,813.37,9085.0,812.46,814.01,808.37,813.37,9085.0
2025-02-14 11:30:00,813.54,813.54,809.66,812.63,6429.0,813.54,813.54,809.66,812.63,6429.0
2025-02-14 12:00:00,811.77,814.81,809.63,813.18,3245.0,811.77,814.81,809.63,813.18,3245.0
2025-02-14 12:30:00,813.18,818.88,812.13,817.39,11206.0,813.18,818.88,812.13,817.39,11206.0
2025-02-14 13:00:00,816.85,817.93,813.82,817.93,12230.0,816.85,817.93,813.82,817.93,12230.0
2025-02-14 13:30:00,817.98,819.99,817.19,818.13,10174.0,817.98,819.99,817.19,818.13,10174.0
2025-02-14 14:00:00,819.06,819.95,817.1,817.45,3332.0,819.06,819.95,817.1,817.45,3332.0
2025-02-14 14:30:00,816.8,818.84,816.03,817.67,8214.0,816.8,818.84,816.03,817.67,8214.0
2025-02-14 15:00:00,816.85,817.36,815.06,816.31,6040.0,816.85,817.36,815.06,816.31,6040.0
2025-02-14 15:30:00,816.1,818.02,810.41,812.18,35958.0,816.1,818.02,810.41,812.18,35958.0
2025-02-18 09:30:00,810.0,819.0,801.6,801.6,32899.0,810.0,819.0,801.6,801.6,32899.0
2025-02-18 10:00:00,801.0,801.54,795.0,795.0,8390.0,801.0,801.54,795.0,795.0,8390.0
2025-02-18 10:30:00,794.81,800.91,794.0,800.3,10995.0,794.81,800.91,794.0,800.3,10995.0
2025-02-18 11:00:00,799.98,803.26,796.5,797.09,7886.0,799.98,803.26,796.5,797.09,7886.0
2025-02-18 11:30:00,796.67,803.01,795.07,801.3,8772.0,796.67,803.01,795.07,801.3,8772.0
2025-02-18 12:00:00,800.71,801.94,799.19,799.61,6628.0,800.71,801.94,799.19,799.61,6628.0
2025-02-18 12:30:00,800.61,805.0,800.45,804.31,7064.0,800.61,805.0,800.45,804.31,7064.0
2025-02-18 13:00:00,804.48,806.04,804.29,806.0,6544.0,804.48,806.04,804.29,806.0,6544.0
2025-02-18 13:30:00,805.22,806.7,802.21,803.27,13674.0,805.22,806.7,802.21,803.27,13674.0
2025-02-18 14:00:00,802.73,802.92,800.16,802.35,10551.0,802.73,802.92,800.16,802.35,10551.0
2025-02-18 14:30:00,802.35,806.11,802.1,803.64,10118.0,802.35,806.11,802.1,803.64,10118.0
2025-02-18 15:00:00,803.56,803.71,800.78,801.05,5112.0,803.56,803.71,800.78,801.05,5112.0
2025-02-18 15:30:00,801.44,803.54,801.0,803.35,21608.0,801.44,803.54,801.0,803.35,21608.0
2025-02-19 09:30:00,800.0,803.32,788.43,789.64,10086.0,800.0,803.32,788.43,789.64,10086.0
2025-02-19 10:00:00,789.55,789.55,779.69,780.58,4553.0,789.55,789.55,779.69,780.58,4553.0
2025-02-19 10:30:00,781.0,781.74,775.49,777.9,38726.0,781.0,781.74,775.49,777.9,38726.0
2025-02-19 11:00:00,777.73,780.57,777.67,777.67,5407.0,777.73,780.57,777.67,777.67,5407.0
2025-02-19 11:30:00,778.16,778.16,772.07,774.35,13437.0,778.16,778.16,772.07,774.35,13437.0
2025-02-19 12:00:00,775.19,777.03,774.35,775.07,16106.0,775.19,777.03,774.35,775.07,16106.0
2025-02-19 12:30:00,775.24,776.83,774.51,775.56,13399.0,775.24,776.83,774.51,775.56,13399.0
2025-02-19 13:00:00,775.53,776.92,772.85,773.82,13396.0,775.53,776.92,772.85,773.82,13396.0
2025-02-19 13:30:00,774.56,776.38,773.59,774.83,10808.0,774.56,776.38,773.59,774.83,10808.0
2025-02-19 14:00:00,774.86,776.38,774.02,774.87,7989.0,774.86,776.38,774.02,774.87,7989.0
2025-02-19 14:30:00,776.39,776.39,773.11,773.78,7865.0,776.39,776.39,773.11,773.78,7865.0
2025-02-19 15:00:00,773.33,773.44,767.19,767.67,22745.0,773.33,773.44,767.19,767.67,22745.0
2025-02-19 15:30:00,768.5,773.85,765.11,769.48,63190.0,768.5,773.85,765.11,769.48,63190.0
2025-02-20 09:30:00,766.63,766.63,751.85,754.7,42045.0,766.63,766.63,751.85,754.7,42045.0
2025-02-20 10:00:00,754.65,759.26,746.33,759.02,51203.0,754.65,759.26,746.33,759.02,51203.0
2025-02-20 10:30:00,758.8,760.0,753.34,756.92,17444.0,758.8,760.0,753.34,756.92,17444.0
2025-02-20 11:00:00,756.8,758.27,749.1,749.75,25723.0,756.8,758.27,749.1,749.75,25723.0
2025-02-20 11:30:00,750.0,750.66,745.34,746.81,17726.0,750.0,750.66,745.34,746.81,17726.0
2025-02-20 12:00:00,746.52,750.13,745.68,746.66,10513.0,746.52,750.13,745.68,746.66,10513.0
2025-02-20 12:30:00,747.05,749.22,745.69,746.03,20820.0,747.05,749.22,745.69,746.03,20820.0
2025-02-20 13:00:00,745.77,748.49,745.77,747.12,7707.0,745.77,748.49,745.77,747.12,7707.0
2025-02-20 13:30:00,747.21,749.62,747.05,749.46,10966.0,747.21,749.62,747.05,749.46,10966.0
2025-02-20 14:00:00,749.31,751.8,748.23,749.84,12192.0,749.31,751.8,748.23,749.84,12192.0
2025-02-20 14:30:00,748.6,749.52,747.41,749.52,10748.0,748.6,749.52,747.41,749.52,10748.0
2025-02-20 15:00:00,749.56,751.71,747.08,748.4,9312.0,749.56,751.71,747.08,748.4,9312.0
2025-02-20 15:30:00,748.54,748.78,746.66,748.48,49667.0,748.54,748.78,746.66,748.48,49667.0
2025-02-21 09:30:00,749.0,749.0,733.04,735.84,15490.0,749.0,749.0,733.04,735.84,15490.0
2025-02-21 10:00:00,735.21,739.44,734.8,736.32,8177.0,735.21,739.44,734.8,736.32,8177.0
2025-02-21 10:30:00,735.84,737.02,730.29,733.09,24899.0,735.84,737.02,730.29,733.09,24899.0
2025-02-21 11:00:00,732.3,734.0,728.43,731.54,25548.0,732.3,734.0,728.43,731.54,25548.0
2025-02-21 11:30:00,731.5,732.01,727.41,730.55,16458.0,731.5,732.01,727.41,730.55,16458.0
2025-02-21 12:00:00,730.39,730.74,722.79,726.0,23520.0,730.39,730.74,722.79,726.0,23520.0
2025-02-21 12:30:00,725.68,725.85,721.1,723.0,24262.0,725.68,725.85,721.1,723.0,24262.0
2025-02-21 13:00:00,723.0,723.72,720.5,722.39,26337.0,723.0,723.72,720.5,722.39,26337.0
2025-02-21 13:30:00,722.54,723.0,718.03,718.04,19765.0,722.54,723.0,718.03,718.04,19765.0
2025-02-21 14:00:00,719.18,720.32,716.88,717.1,22496.0,719.18,720.32,716.88,717.1,22496.0
2025-02-21 14:30:00,717.65,720.07,716.94,718.86,53579.0,717.65,720.07,716.94,718.86,53579.0
2025-02-21 15:00:00,719.13,725.22,719.12,724.38,27611.0,719.13,725.22,719.12,724.38,27611.0
2025-02-21 15:30:00,724.38,728.19,723.58,727.04,98617.0,724.38,728.19,723.58,727.04,98617.0
2025-02-24 09:30:00,731.25,731.25,710.35,710.58,18100.0,731.25,731.25,710.35,710.58,18100.0
2025-02-24 10:00:00,711.8,713.88,701.81,708.81,30946.0,711.8,713.88,701.81,708.81,30946.0
2025-02-24 10:30:00,709.16,711.24,705.95,707.75,10537.0,709.16,711.24,705.95,707.75,10537.0
2025-02-24 11:00:00,706.98,717.99,706.96,717.66,14583.0,706.98,717.99,706.96,717.66,14583.0
2025-02-24 11:30:00,717.71,721.02,716.7,719.99,21635.0,717.71,721.02,716.7,719.99,21635.0
2025-02-24 12:00:00,719.92,724.73,719.92,722.28,12312.0,719.92,724.73,719.92,722.28,12312.0
2025-02-24 12:30:00,722.93,725.08,722.44,724.66,13159.0,722.93,725.08,722.44,724.66,13159.0
2025-02-24 13:00:00,724.67,729.83,724.67,728.87,12239.0,724.67,729.83,724.67,728.87,12239.0
2025-02-24 13:30:00,728.14,729.37,726.35,728.99,16367.0,728.14,729.37,726.35,728.99,16367.0
2025-02-24 14:00:00,728.67,729.01,725.85,726.31,10523.0,728.67,729.01,725.85,726.31,10523.0
2025-02-24 14:30:00,726.41,728.56,725.34,725.34,11721.0,726.41,728.56,725.34,725.34,11721.0
2025-02-24 15:00:00,726.06,726.78,724.74,725.64,23422.0,726.06,726.78,724.74,725.64,23422.0
2025-02-24 15:30:00,725.79,727.51,722.88,724.25,52019.0,725.79,727.51,722.88,724.25,52019.0
2025-02-25 09:30:00,717.87,725.37,711.33,716.0,18557.0,717.87,725.37,711.33,716.0,18557.0
2025-02-25 10:00:00,716.54,716.54,701.49,703.31,23753.0,716.54,716.54,701.49,703.31,23753.0
2025-02-25 10:30:00,703.88,712.58,701.93,711.5,10530.0,703.88,712.58,701.93,711.5,10530.0
2025-02-25 11:00:00,711.22,714.74,709.88,711.28,41273.0,711.22,714.74,709.88,711.28,41273.0
2025-02-25 11:30:00,712.52,717.08,708.17,717.01,9698.0,712.52,717.08,708.17,717.01,9698.0
2025-02-25 12:00:00,715.25,715.49,712.56,714.16,4594.0,715.25,715.49,712.56,714.16,4594.0
2025-02-25 12:30:00,715.75,719.72,715.75,719.72,5745.0,715.75,719.72,715.75,719.72,5745.0
2025-02-25 13:00:00,721.88,723.83,719.55,719.68,6949.0,721.88,723.83,719.55,719.68,6949.0
2025-02-25 13:30:00,719.94,722.39,719.24,720.53,4704.0,719.94,722.39,719.24,720.53,4704.0
2025-02-25 14:00:00,720.53,722.24,719.93,719.98,11426.0,720.53,722.24,719.93,719.98,11426.0
2025-02-25 14:30:00,720.09,722.37,719.76,721.72,10980.0,720.09,722.37,719.76,721.72,10980.0
2025-02-25 15:00:00,721.74,723.99,719.69,723.99,11012.0,721.74,723.99,719.69,723.99,11012.0
2025-02-25 15:30:00,724.19,724.33,719.12,719.35,58666.0,724.19,724.33,719.12,719.35,58666.0
2025-02-26 09:30:00,725.0,734.99,723.56,733.06,16541.0,725.0,734.99,723.56,733.06,16541.0
2025-02-26 10:00:00,733.06,737.32,729.19,733.24,12132.0,733.06,737.32,729.19,733.24,12132.0
2025-02-26 10:30:00,733.98,737.1,733.19,737.0,10626.0,733.98,737.1,733.19,737.0,10626.0
2025-02-26 11:00:00,736.91,738.54,733.94,734.45,12229.0,736.91,738.54,733.94,734.45,12229.0
2025-02-26 11:30:00,734.37,735.42,729.77,732.52,8546.0,734.37,735.42,729.77,732.52,8546.0
2025-02-26 12:00:00,731.42,732.63,728.36,729.0,11870.0,731.42,732.63,728.36,729.0,11870.0
2025-02-26 12:30:00,729.0,729.0,724.22,725.38,25358.0,729.0,729.0,724.22,725.38,25358.0
2025-02-26 13:00:00,725.6,726.5,724.05,724.06,13129.0,725.6,726.5,724.05,724.06,13129.0
2025-02-26 13:30:00,723.98,726.61,721.77,722.28,15903.0,723.98,726.61,721.77,722.28,15903.0
2025-02-26 14:00:00,722.29,724.91,720.5,724.59,26457.0,722.29,724.91,720.5,724.59,26457.0
2025-02-26 14:30:00,724.59,725.23,721.02,721.49,11014.0,724.59,725.23,721.02,721.49,11014.0
2025-02-26 15:00:00,721.1,724.88,721.05,724.45,11891.0,721.1,724.88,721.05,724.45,11891.0
2025-02-26 15:30:00,723.7,726.38,723.69,724.37,40302.0,723.7,726.38,723.69,724.37,40302.0
2025-02-27 09:30:00,730.74,734.61,713.52,716.55,16326.0,730.74,734.61,713.52,716.55,16326.0
2025-02-27 10:00:00,714.25,730.69,711.96,727.35,6263.0,714.25,730.69,711.96,727.35,6263.0
2025-02-27 10:30:00,726.72,729.82,723.9,724.8,8011.0,726.72,729.82,723.9,724.8,8011.0
2025-02-27 11:00:00,726.1,731.76,724.32,730.0,13950.0,726.1,731.76,724.32,730.0,13950.0
2025-02-27 11:30:00,730.8,731.96,728.53,728.53,11138.0,730.8,731.96,728.53,728.53,11138.0
2025-02-27 12:00:00,728.59,729.96,725.94,727.84,5153.0,728.59,729.96,725.94,727.84,5153.0
2025-02-27 12:30:00,729.43,730.06,725.22,725.5,6396.0,729.43,730.06,725.22,725.5,6396.0
2025-02-27 13:00:00,726.64,729.2,725.17,728.14,8991.0,726.64,729.2,725.17,728.14,8991.0
2025-02-27 13:30:00,728.72,728.81,725.41,726.47,4805.0,728.72,728.81,725.41,726.47,4805.0
2025-02-27 14:00:00,726.35,726.39,720.92,720.92,8952.0,726.35,726.39,720.92,720.92,8952.0
2025-02-27 14:30:00,721.76,721.77,718.43,718.98,33483.0,721.76,721.77,718.43,718.98,33483.0
2025-02-27 15:00:00,718.88,718.98,712.82,715.84,19007.0,718.88,718.98,712.82,715.84,19007.0
2025-02-27 15:30:00,716.3,716.89,712.19,712.99,33220.0,716.3,716.89,712.19,712.99,33220.0
2025-02-28 09:30:00,711.18,717.53,702.8,711.22,12096.0,711.18,717.53,702.8,711.22,12096.0
2025-02-28 10:00:00,712.89,724.04,710.98,723.38,7143.0,712.89,724.04,710.98,723.38,7143.0
2025-02-28 10:30:00,723.18,725.51,720.71,722.03,17842.0,723.18,725.51,720.71,722.03,17842.0
2025-02-28 11:00:00,722.0,722.0,714.57,715.77,6426.0,722.0,722.0,714.57,715.77,6426.0
2025-02-28 11:30:00,714.0,717.24,713.0,715.58,3243.0,714.0,717.24,713.0,715.58,3243.0
2025-02-28 12:00:00,715.4,717.75,714.93,716.04,8318.0,715.4,717.75,714.93,716.04,8318.0
2025-02-28 12:30:00,715.0,716.33,713.72,714.38,8253.0,715.0,716.33,713.72,714.38,8253.0
2025-02-28 13:00:00,714.48,714.48,710.91,713.08,9999.0,714.48,714.48,710.91,713.08,9999.0
2025-02-28 13:30:00,713.88,716.83,713.2,713.2,10128.0,713.88,716.83,713.2,713.2,10128.0
2025-02-28 14:00:00,712.69,714.98,712.69,713.3,4410.0,712.69,714.98,712.69,713.3,4410.0
2025-02-28 14:30:00,713.96,718.39,713.96,717.42,12571.0,713.96,718.39,713.96,717.42,12571.0
2025-02-28 15:00:00,716.84,719.25,716.54,719.11,6809.0,716.84,719.25,716.54,719.11,6809.0
2025-02-28 15:30:00,718.68,725.66,717.6,724.46,67953.0,718.68,725.66,717.6,724.46,67953.0
2025-03-03 09:30:00,730.05,732.0,713.95,718.32,16859.0,730.05,732.0,713.95,718.32,16859.0
2025-03-03 10:00:00,715.68,727.47,715.68,725.13,16524.0,715.68,727.47,715.68,725.13,16524.0
2025-03-03 10:30:00,724.95,725.56,719.7,719.7,4167.0,724.95,725.56,719.7,719.7,4167.0
2025-03-03 11:00:00,720.81,722.46,717.32,719.82,5007.0,720.81,722.46,717.32,719.82,5007.0
2025-03-03 11:30:00,720.98,724.55,719.76,722.76,4915.0,720.98,724.55,719.76,722.76,4915.0
2025-03-03 12:00:00,722.45,723.62,721.47,723.62,7103.0,722.45,723.62,721.47,723.62,7103.0
2025-03-03 12:30:00,723.28,724.49,721.24,722.34,10254.0,723.28,724.49,721.24,722.34,10254.0
2025-03-03 13:00:00,721.95,722.62,718.69,719.6,33343.0,721.95,722.62,718.69,719.6,33343.0
2025-03-03 13:30:00,720.48,721.49,718.23,721.22,28649.0,720.48,721.49,718.23,721.22,28649.0
2025-03-03 14:00:00,720.77,723.35,720.77,721.87,9895.0,720.77,723.35,720.77,721.87,9895.0
2025-03-03 14:30:00,721.87,723.77,716.64,717.57,14059.0,721.87,723.77,716.64,717.57,14059.0
2025-03-03 15:00:00,717.69,717.69,706.61,707.6,34217.0,717.69,717.69,706.61,707.6,34217.0
2025-03-03 15:30:00,707.6,710.26,705.0,706.94,54495.0,707.6,710.26,705.0,706.94,54495.0
2025-03-04 09:30:00,700.0,702.0,679.84,682.77,54107.0,700.0,702.0,679.84,682.77,54107.0
2025-03-04 10:00:00,680.0,681.9,665.88,668.63,33086.0,680.0,681.9,665.88,668.63,33086.0
2025-03-04 10:30:00,667.78,678.62,667.78,673.12,24022.0,667.78,678.62,667.78,673.12,24022.0
2025-03-04 11:00:00,672.47,673.96,667.12,667.13,13071.0,672.47,673.96,667.12,667.13,13071.0
2025-03-04 11:30:00,667.53,671.86,667.5,670.38,30326.0,667.53,671.86,667.5,670.38,30326.0
2025-03-04 12:00:00,670.51,678.21,667.02,677.85,35638.0,670.51,678.21,667.02,677.85,35638.0
2025-03-04 12:30:00,677.85,680.0,674.43,675.74,30210.0,677.85,680.0,674.43,675.74,30210.0
2025-03-04 13:00:00,675.6,681.38,675.2,677.81,15633.0,675.6,681.38,675.2,677.81,15633.0
2025-03-04 13:30:00,676.82,686.46,676.46,685.64,23496.0,676.82,686.46,676.46,685.64,23496.0
2025-03-04 14:00:00,685.64,692.72,684.29,691.03,24335.0,685.64,692.72,684.29,691.03,24335.0
2025-03-04 14:30:00,690.76,692.8,688.65,691.14,15396.0,690.76,692.8,688.65,691.14,15396.0
2025-03-04 15:00:00,691.14,697.77,691.14,694.59,20205.0,691.14,697.77,691.14,694.59,20205.0
2025-03-04 15:30:00,694.41,694.41,686.38,687.88,74629.0,694.41,694.41,686.38,687.88,74629.0
2025-03-05 09:30:00,681.02,688.48,679.33,686.07,20856.0,681.02,688.48,679.33,686.07,20856.0
2025-03-05 10:00:00,690.75,693.55,686.43,689.26,12476.0,690.75,693.55,686.43,689.26,12476.0
2025-03-05 10:30:00,689.01,691.69,685.74,686.79,13350.0,689.01,691.69,685.74,686.79,13350.0
2025-03-05 11:00:00,686.52,686.6,682.22,683.38,10993.0,686.52,686.6,682.22,683.38,10993.0
2025-03-05 11:30:00,682.91,683.25,679.74,680.72,21250.0,682.91,683.25,679.74,680.72,21250.0
2025-03-05 12:00:00,680.39,684.17,680.14,682.8,15812.0,680.39,684.17,680.14,682.8,15812.0
2025-03-05 12:30:00,682.87,686.46,682.29,685.18,15074.0,682.87,686.46,682.29,685.18,15074.0
2025-03-05 13:00:00,684.45,686.33,682.32,684.57,10262.0,684.45,686.33,682.32,684.57,10262.0
2025-03-05 13:30:00,685.14,687.34,682.58,687.03,7337.0,685.14,687.34,682.58,687.03,7337.0
2025-03-05 14:00:00,686.74,694.53,686.45,690.85,17683.0,686.74,694.53,686.45,690.85,17683.0
2025-03-05 14:30:00,691.07,695.62,690.43,694.54,10932.0,691.07,695.62,690.43,694.54,10932.0
2025-03-05 15:00:00,694.4,698.23,693.73,698.23,16596.0,694.4,698.23,693.73,698.23,16596.0
2025-03-05 15:30:00,697.29,698.98,695.17,697.8,65843.0,697.29,698.98,695.17,697.8,65843.0
2025-03-06 09:30:00,683.28,686.08,675.05,680.29,14959.0,683.28,686.08,675.05,680.29,14959.0
2025-03-06 10:00:00,679.11,688.64,678.5,686.88,15770.0,679.11,688.64,678.5,686.88,15770.0
2025-03-06 10:30:00,685.24,688.48,682.63,685.44,16027.0,685.24,688.48,682.63,685.44,16027.0
2025-03-06 11:00:00,687.1,689.0,682.1,683.06,12042.0,687.1,689.0,682.1,683.06,12042.0
2025-03-06 11:30:00,683.39,684.69,675.54,675.55,10148.0,683.39,684.69,675.54,675.55,10148.0
2025-03-06 12:00:00,675.08,675.59,671.42,673.15,23730.0,675.08,675.59,671.42,673.15,23730.0
2025-03-06 12:30:00,673.15,675.12,667.36,671.32,20561.0,673.15,675.12,667.36,671.32,20561.0
2025-03-06 13:00:00,671.67,671.67,665.0,665.88,35910.0,671.67,671.67,665.0,665.88,35910.0
2025-03-06 13:30:00,664.75,666.77,656.23,660.43,21549.0,664.75,666.77,656.23,660.43,21549.0
2025-03-06 14:00:00,660.26,660.26,650.4,650.74,24670.0,660.26,660.26,650.4,650.74,24670.0
2025-03-06 14:30:00,650.74,664.18,650.6,654.44,32964.0,650.74,664.18,650.6,654.44,32964.0
2025-03-06 15:00:00,653.91,657.27,650.54,653.79,19214.0,653.91,657.27,650.54,653.79,19214.0
2025-03-06 15:30:00,654.72,656.73,649.28,652.1,63116.0,654.72,656.73,649.28,652.1,63116.0
2025-03-07 09:30:00,648.03,659.76,643.24,651.61,33198.0,648.03,659.76,643.24,651.61,33198.0
2025-03-07 10:00:00,651.06,652.34,638.84,639.09,18381.0,651.06,652.34,638.84,639.09,18381.0
2025-03-07 10:30:00,638.73,639.08,630.88,633.03,19319.0,638.73,639.08,630.88,633.03,19319.0
2025-03-07 11:00:00,633.1,637.64,625.8,625.8,23670.0,633.1,637.64,625.8,625.8,23670.0
2025-03-07 11:30:00,625.28,625.73,613.82,614.53,54265.0,625.28,625.73,613.82,614.53,54265.0
2025-03-07 12:00:00,614.53,619.5,614.39,618.81,19857.0,614.53,619.5,614.39,618.81,19857.0
2025-03-07 12:30:00,618.13,626.12,618.12,621.14,16825.0,618.13,626.12,618.12,621.14,16825.0
2025-03-07 13:00:00,621.15,629.3,621.15,628.2,20378.0,621.15,629.3,621.15,628.2,20378.0
2025-03-07 13:30:00,628.2,635.89,627.56,635.89,14531.0,628.2,635.89,627.56,635.89,14531.0
2025-03-07 14:00:00,636.17,639.33,631.68,638.32,11492.0,636.17,639.33,631.68,638.32,11492.0
2025-03-07 14:30:00,638.06,639.41,635.21,638.48,12986.0,638.06,639.41,635.21,638.48,12986.0
2025-03-07 15:00:00,637.77,642.31,637.0,641.22,12292.0,637.77,642.31,637.0,641.22,12292.0
2025-03-07 15:30:00,640.5,642.01,636.74,641.13,51000.0,640.5,642.01,636.74,641.13,51000.0
2025-03-10 09:30:00,620.65,620.65,590.0,603.02,84333.0,620.65,620.65,590.0,603.02,84333.0
2025-03-10 10:00:00,601.24,601.33,586.63,588.77,66215.0,601.24,601.33,586.63,588.77,66215.0
2025-03-10 10:30:00,588.77,591.02,583.61,589.83,53166.0,588.77,591.02,583.61,589.83,53166.0
2025-03-10 11:00:00,590.05,591.59,584.25,588.13,24042.0,590.05,591.59,584.25,588.13,24042.0
2025-03-10 11:30:00,588.41,596.63,588.41,592.89,77908.0,588.41,596.63,588.41,592.89,77908.0
2025-03-10 12:00:00,591.55,593.14,584.99,586.38,17389.0,591.55,593.14,584.99,586.38,17389.0
2025-03-10 12:30:00,586.38,588.93,583.88,585.14,14707.0,586.38,588.93,583.88,585.14,14707.0
2025-03-10 13:00:00,585.14,585.86,581.27,582.93,22987.0,585.14,585.86,581.27,582.93,22987.0
2025-03-10 13:30:00,582.99,583.09,575.99,578.22,25165.0,582.99,583.09,575.99,578.22,25165.0
2025-03-10 14:00:00,577.42,580.51,576.23,577.14,42610.0,577.42,580.51,576.23,577.14,42610.0
2025-03-10 14:30:00,577.56,579.79,575.94,576.65,20061.0,577.56,579.79,575.94,576.65,20061.0
2025-03-10 15:00:00,576.13,581.58,573.12,579.81,55201.0,576.13,581.58,573.12,579.81,55201.0
2025-03-10 15:30:00,579.51,586.65,578.72,586.11,125550.0,579.51,586.65,578.72,586.11,125550.0
2025-03-11 09:30:00,586.0,597.46,582.07,592.97,64719.0,586.0,597.46,582.07,592.97,64719.0
2025-03-11 10:00:00,591.63,592.82,584.5,586.79,133616.0,591.63,592.82,584.5,586.79,133616.0
2025-03-11 10:30:00,587.57,590.0,582.7,586.5,57331.0,587.57,590.0,582.7,586.5,57331.0
2025-03-11 11:00:00,586.26,594.23,585.83,591.56,23838.0,586.26,594.23,585.83,591.56,23838.0
2025-03-11 11:30:00,592.62,598.83,592.61,594.93,41237.0,592.62,598.83,592.61,594.93,41237.0
2025-03-11 12:00:00,594.43,597.25,593.79,596.67,23287.0,594.43,597.25,593.79,596.67,23287.0
2025-03-11 12:30:00,596.6,596.6,591.52,595.39,56512.0,596.6,596.6,591.52,595.39,56512.0
2025-03-11 13:00:00,596.39,596.58,592.68,593.05,42392.0,596.39,596.58,592.68,593.05,42392.0
2025-03-11 13:30:00,593.05,593.96,586.99,589.35,47920.0,593.05,593.96,586.99,589.35,47920.0
2025-03-11 14:00:00,589.13,592.23,589.13,591.43,34076.0,589.13,592.23,589.13,591.43,34076.0
2025-03-11 14:30:00,591.43,602.52,590.86,601.1,36566.0,591.43,602.52,590.86,601.1,36566.0
2025-03-11 15:00:00,600.08,601.08,592.73,596.82,20181.0,600.08,601.08,592.73,596.82,20181.0
2025-03-11 15:30:00,596.78,597.52,589.65,590.62,76218.0,596.78,597.52,589.65,590.62,76218.0
2025-03-12 09:30:00,625.0,637.37,615.46,616.19,88756.0,625.0,637.37,615.46,616.19,88756.0
2025-03-12 10:00:00,615.92,620.0,613.55,617.18,40619.0,615.92,620.0,613.55,617.18,40619.0
2025-03-12 10:30:00,616.37,618.3,603.0,604.14,17339.0,616.37,618.3,603.0,604.14,17339.0
2025-03-12 11:00:00,604.93,606.99,603.25,606.99,6733.0,604.93,606.99,603.25,606.99,6733.0
2025-03-12 11:30:00,608.5,613.5,607.3,611.57,10401.0,608.5,613.5,607.3,611.57,10401.0
2025-03-12 12:00:00,611.98,615.89,610.57,613.08,22654.0,611.98,615.89,610.57,613.08,22654.0
2025-03-12 12:30:00,613.0,615.0,610.64,612.03,32942.0,613.0,615.0,610.64,612.03,32942.0
2025-03-12 13:00:00,611.6,614.25,610.96,613.65,8748.0,611.6,614.25,610.96,613.65,8748.0
2025-03-12 13:30:00,614.81,615.76,607.83,607.94,24640.0,614.81,615.76,607.83,607.94,24640.0
2025-03-12 14:00:00,607.87,614.01,607.83,613.25,10072.0,607.87,614.01,607.83,613.25,10072.0
2025-03-12 14:30:00,613.33,614.16,611.41,612.81,58670.0,613.33,614.16,611.41,612.81,58670.0
2025-03-12 15:00:00,612.31,612.53,608.46,612.11,50742.0,612.31,612.53,608.46,612.11,50742.0
2025-03-12 15:30:00,612.51,612.63,609.27,610.56,79408.0,612.51,612.63,609.27,610.56,79408.0
2025-03-13 09:30:00,606.14,610.16,586.23,587.43,64428.0,606.14,610.16,586.23,587.43,64428.0
2025-03-13 10:00:00,587.05,592.07,586.49,588.49,54255.0,587.05,592.07,586.49,588.49,54255.0
2025-03-13 10:30:00,589.4,594.08,584.73,594.08,27324.0,589.4,594.08,584.73,594.08,27324.0
2025-03-13 11:00:00,594.65,598.9,591.91,595.17,43589.0,594.65,598.9,591.91,595.17,43589.0
2025-03-13 11:30:00,595.17,595.67,591.21,591.22,14960.0,595.17,595.67,591.21,591.22,14960.0
2025-03-13 12:00:00,590.84,593.56,589.85,592.05,10834.0,590.84,593.56,589.85,592.05,10834.0
2025-03-13 12:30:00,592.66,596.5,591.96,593.06,43549.0,592.66,596.5,591.96,593.06,43549.0
2025-03-13 13:00:00,594.47,595.33,586.94,589.67,17617.0,594.47,595.33,586.94,589.67,17617.0
2025-03-13 13:30:00,589.67,591.71,587.75,591.26,22454.0,589.67,591.71,587.75,591.26,22454.0
2025-03-13 14:00:00,591.91,596.36,590.62,594.71,18799.0,591.91,596.36,590.62,594.71,18799.0
2025-03-13 14:30:00,594.68,600.63,594.67,600.63,12310.0,594.68,600.63,594.67,600.63,12310.0
2025-03-13 15:00:00,599.98,602.43,592.74,593.96,14660.0,599.98,602.43,592.74,593.96,14660.0
2025-03-13 15:30:00,593.96,599.11,592.02,598.73,124423.0,593.96,599.11,592.02,598.73,124423.0
2025-03-14 09:30:00,607.94,627.12,605.2,621.82,43812.0,607.94,627.12,605.2,621.82,43812.0
2025-03-14 10:00:00,619.54,624.11,615.0,615.24,39778.0,619.54,624.11,615.0,615.24,39778.0
2025-03-14 10:30:00,615.24,619.34,613.0,615.21,20760.0,615.24,619.34,613.0,615.21,20760.0
2025-03-14 11:00:00,617.8,620.01,616.63,616.63,12879.0,617.8,620.01,616.63,616.63,12879.0
2025-03-14 11:30:00,616.55,618.04,613.15,615.3,15264.0,616.55,618.04,613.15,615.3,15264.0
2025-03-14 12:00:00,614.97,617.0,612.5,612.79,12825.0,614.97,617.0,612.5,612.79,12825.0
2025-03-14 12:30:00,612.79,616.11,612.79,615.71,13048.0,612.79,616.11,612.79,615.71,13048.0
2025-03-14 13:00:00,614.67,616.07,612.7,614.68,15343.0,614.67,616.07,612.7,614.68,15343.0
2025-03-14 13:30:00,614.68,615.37,611.4,611.46,11270.0,614.68,615.37,611.4,611.46,11270.0
2025-03-14 14:00:00,611.96,613.33,611.71,613.33,20210.0,611.96,613.33,611.71,613.33,20210.0
2025-03-14 14:30:00,613.43,614.43,611.5,611.71,12265.0,613.43,614.43,611.5,611.71,12265.0
2025-03-14 15:00:00,611.75,613.36,609.47,609.96,15694.0,611.75,613.36,609.47,609.96,15694.0
2025-03-14 15:30:00,609.14,610.78,608.48,609.32,68670.0,609.14,610.78,608.48,609.32,68670.0
2025-03-17 09:30:00,604.55,619.18,603.73,613.29,25574.0,604.55,619.18,603.73,613.29,25574.0
2025-03-17 10:00:00,613.11,613.47,607.38,610.48,15765.0,613.11,613.47,607.38,610.48,15765.0
2025-03-17 10:30:00,608.34,610.24,606.06,606.6,3470.0,608.34,610.24,606.06,606.6,3470.0
2025-03-17 11:00:00,608.08,609.95,606.43,607.85,2949.0,608.08,609.95,606.43,607.85,2949.0
2025-03-17 11:30:00,607.58,611.34,607.0,609.0,5332.0,607.58,611.34,607.0,609.0,5332.0
2025-03-17 12:00:00,608.59,611.63,608.47,609.14,3739.0,608.59,611.63,608.47,609.14,3739.0
2025-03-17 12:30:00,607.57,608.56,606.41,608.55,3066.0,607.57,608.56,606.41,608.55,3066.0
2025-03-17 13:00:00,607.76,611.16,607.67,610.65,5257.0,607.76,611.16,607.67,610.65,5257.0
2025-03-17 13:30:00,610.58,613.8,610.57,612.83,3234.0,610.58,613.8,610.57,612.83,3234.0
2025-03-17 14:00:00,613.58,615.84,612.12,615.84,6355.0,613.58,615.84,612.12,615.84,6355.0
2025-03-17 14:30:00,616.22,618.66,614.62,618.53,8349.0,616.22,618.66,614.62,618.53,8349.0
2025-03-17 15:00:00,618.53,622.35,617.47,621.34,41105.0,618.53,622.35,617.47,621.34,41105.0
2025-03-17 15:30:00,621.6,622.53,612.51,612.57,46458.0,621.6,622.53,612.51,612.57,46458.0
2025-03-18 09:30:00,607.48,607.73,593.52,595.2,70155.0,607.48,607.73,593.52,595.2,70155.0
2025-03-18 10:00:00,595.75,600.26,594.78,597.42,15097.0,595.75,600.26,594.78,597.42,15097.0
2025-03-18 10:30:00,598.62,598.62,589.49,589.49,11544.0,598.62,598.62,589.49,589.49,11544.0
2025-03-18 11:00:00,589.42,590.02,584.98,588.02,8303.0,589.42,590.02,584.98,588.02,8303.0
2025-03-18 11:30:00,587.2,589.52,586.54,587.25,8700.0,587.2,589.52,586.54,587.25,8700.0
2025-03-18 12:00:00,586.77,592.46,586.77,592.45,10249.0,586.77,592.46,586.77,592.45,10249.0
2025-03-18 12:30:00,592.75,593.13,590.0,592.91,10950.0,592.75,593.13,590.0,592.91,10950.0
2025-03-18 13:00:00,592.81,594.86,591.0,593.28,10958.0,592.81,594.86,591.0,593.28,10958.0
2025-03-18 13:30:00,593.0,595.54,592.9,594.71,6293.0,593.0,595.54,592.9,594.71,6293.0
2025-03-18 14:00:00,594.75,594.86,591.82,594.07,8308.0,594.75,594.86,591.82,594.07,8308.0
2025-03-18 14:30:00,594.39,596.85,594.39,595.43,3936.0,594.39,596.85,594.39,595.43,3936.0
2025-03-18 15:00:00,595.59,597.35,594.77,596.9,8442.0,595.59,597.35,594.77,596.9,8442.0
2025-03-18 15:30:00,597.49,598.53,594.75,597.46,38069.0,597.49,598.53,594.75,597.46,38069.0
2025-03-19 09:30:00,602.83,604.79,596.96,601.69,16369.0,602.83,604.79,596.96,601.69,16369.0
2025-03-19 10:00:00,603.2,607.58,600.86,603.04,13864.0,603.2,607.58,600.86,603.04,13864.0
2025-03-19 10:30:00,600.83,602.17,598.91,600.41,8933.0,600.83,602.17,598.91,600.41,8933.0
2025-03-19 11:00:00,600.41,604.79,600.41,603.02,24521.0,600.41,604.79,600.41,603.02,24521.0
2025-03-19 11:30:00,602.76,606.29,602.76,604.93,13018.0,602.76,606.29,602.76,604.93,13018.0
2025-03-19 12:00:00,605.74,605.99,602.3,603.13,5760.0,605.74,605.99,602.3,603.13,5760.0
2025-03-19 12:30:00,602.72,603.73,602.72,603.72,1646.0,602.72,603.73,602.72,603.72,1646.0
2025-03-19 13:00:00,603.56,603.56,598.48,599.7,9322.0,603.56,603.56,598.48,599.7,9322.0
2025-03-19 13:30:00,599.21,601.3,598.38,599.0,11379.0,599.21,601.3,598.38,599.0,11379.0
2025-03-19 14:00:00,598.85,605.36,598.84,603.69,10417.0,598.85,605.36,598.84,603.69,10417.0
2025-03-19 14:30:00,604.28,612.08,604.25,610.47,16096.0,604.28,612.08,604.25,610.47,16096.0
2025-03-19 15:00:00,610.47,614.4,602.61,603.04,35631.0,610.47,614.4,602.61,603.04,35631.0
2025-03-19 15:30:00,603.64,606.77,602.76,604.8,75613.0,603.64,606.77,602.76,604.8,75613.0
2025-03-20 09:30:00,596.45,600.26,593.76,598.55,10495.0,596.45,600.26,593.76,598.55,10495.0
2025-03-20 10:00:00,599.0,602.01,597.02,599.61,29449.0,599.0,602.01,597.02,599.61,29449.0
2025-03-20 10:30:00,598.95,602.6,598.51,600.79,9606.0,598.95,602.6,598.51,600.79,9606.0
2025-03-20 11:00:00,600.64,603.2,599.37,601.25,10985.0,600.64,603.2,599.37,601.25,10985.0
2025-03-20 11:30:00,601.47,603.06,599.96,600.81,10058.0,601.47,603.06,599.96,600.81,10058.0
2025-03-20 12:00:00,600.09,602.62,596.07,597.14,17209.0,600.09,602.62,596.07,597.14,17209.0
2025-03-20 12:30:00,598.0,600.79,597.26,599.82,11841.0,598.0,600.79,597.26,599.82,11841.0
2025-03-20 13:00:00,601.27,602.2,599.24,599.52,5342.0,601.27,602.2,599.24,599.52,5342.0
2025-03-20 13:30:00,599.95,601.79,599.34,599.38,8450.0,599.95,601.79,599.34,599.38,8450.0
2025-03-20 14:00:00,599.38,601.37,596.0,596.29,10537.0,599.38,601.37,596.0,596.29,10537.0
2025-03-20 14:30:00,596.49,598.59,596.3,596.41,12331.0,596.49,598.59,596.3,596.41,12331.0
2025-03-20 15:00:00,596.82,598.05,594.32,595.51,14662.0,596.82,598.05,594.32,595.51,14662.0
2025-03-20 15:30:00,595.65,600.27,595.65,598.21,53374.0,595.65,600.27,595.65,598.21,53374.0
2025-03-21 09:30:00,598.22,598.22,589.02,593.73,27177.0,598.22,598.22,589.02,593.73,27177.0
2025-03-21 10:00:00,593.49,600.0,592.0,595.88,11295.0,593.49,600.0,592.0,595.88,11295.0
2025-03-21 10:30:00,595.45,596.78,593.05,596.08,8720.0,595.45,596.78,593.05,596.08,8720.0
2025-03-21 11:00:00,597.48,597.48,594.28,595.37,2106.0,597.48,597.48,594.28,595.37,2106.0
2025-03-21 11:30:00,595.21,595.65,593.73,594.94,2400.0,595.21,595.65,593.73,594.94,2400.0
2025-03-21 12:00:00,595.07,599.58,593.64,598.92,4723.0,595.07,599.58,593.64,598.92,4723.0
2025-03-21 12:30:00,599.4,601.74,597.88,601.68,3327.0,599.4,601.74,597.88,601.68,3327.0
2025-03-21 13:00:00,601.45,601.8,600.05,601.03,5095.0,601.45,601.8,600.05,601.03,5095.0
2025-03-21 13:30:00,601.16,603.79,600.72,602.75,5342.0,601.16,603.79,600.72,602.75,5342.0
2025-03-21 14:00:00,602.29,603.52,601.52,602.3,4752.0,602.29,603.52,601.52,602.3,4752.0
2025-03-21 14:30:00,602.33,604.04,602.33,603.62,8562.0,602.33,604.04,602.33,603.62,8562.0
2025-03-21 15:00:00,603.08,604.47,601.7,604.3,31482.0,603.08,604.47,601.7,604.3,31482.0
2025-03-21 15:30:00,604.36,606.31,602.83,606.26,65707.0,604.36,606.31,602.83,606.26,65707.0
2025-03-24 09:30:00,616.98,622.39,614.82,621.18,21744.0,616.98,622.39,614.82,621.18,21744.0
2025-03-24 10:00:00,621.0,621.0,617.96,620.45,8004.0,621.0,621.0,617.96,620.45,8004.0
2025-03-24 10:30:00,621.92,624.0,618.79,622.93,8921.0,621.92,624.0,618.79,622.93,8921.0
2025-03-24 11:00:00,622.25,623.23,620.9,623.07,9587.0,622.25,623.23,620.9,623.07,9587.0
2025-03-24 11:30:00,623.01,624.63,623.01,624.52,11434.0,623.01,624.63,623.01,624.52,11434.0
2025-03-24 12:00:00,624.24,625.16,622.01,622.37,8578.0,624.24,625.16,622.01,622.37,8578.0
2025-03-24 12:30:00,622.1,623.95,621.49,622.06,7237.0,622.1,623.95,621.49,622.06,7237.0
2025-03-24 13:00:00,622.01,622.28,620.49,622.03,3203.0,622.01,622.28,620.49,622.03,3203.0
2025-03-24 13:30:00,621.47,622.08,620.0,621.28,7570.0,621.47,622.08,620.0,621.28,7570.0
2025-03-24 14:00:00,620.85,622.29,620.0,622.29,12529.0,620.85,622.29,620.0,622.29,12529.0
2025-03-24 14:30:00,622.08,624.02,621.44,623.24,7421.0,622.08,624.02,621.44,623.24,7421.0
2025-03-24 15:00:00,623.35,625.44,622.75,623.6,11177.0,623.35,625.44,622.75,623.6,11177.0
2025-03-24 15:30:00,624.22,627.95,622.63,626.45,44364.0,624.22,627.95,622.63,626.45,44364.0
2025-03-25 09:30:00,629.92,637.78,626.98,633.8,10549.0,629.92,637.78,626.98,633.8,10549.0
2025-03-25 10:00:00,633.93,633.93,629.63,630.51,5881.0,633.93,633.93,629.63,630.51,5881.0
2025-03-25 10:30:00,628.29,632.62,628.29,628.97,7309.0,628.29,632.62,628.29,628.97,7309.0
2025-03-25 11:00:00,630.31,631.59,628.3,628.98,2337.0,630.31,631.59,628.3,628.98,2337.0
2025-03-25 11:30:00,628.91,629.12,626.16,626.2,2948.0,628.91,629.12,626.16,626.2,2948.0
2025-03-25 12:00:00,626.02,626.6,625.78,625.79,1900.0,626.02,626.6,625.78,625.79,1900.0
2025-03-25 12:30:00,626.3,627.43,625.93,625.93,3379.0,626.3,627.43,625.93,625.93,3379.0
2025-03-25 13:00:00,626.99,628.72,626.31,627.87,4800.0,626.99,628.72,626.31,627.87,4800.0
2025-03-25 13:30:00,627.66,628.12,626.09,627.68,3987.0,627.66,628.12,626.09,627.68,3987.0
2025-03-25 14:00:00,627.54,628.28,627.05,627.18,3856.0,627.54,628.28,627.05,627.18,3856.0
2025-03-25 14:30:00,626.56,627.31,625.75,627.16,5273.0,626.56,627.31,625.75,627.16,5273.0
2025-03-25 15:00:00,627.78,628.05,625.57,625.86,4514.0,627.78,628.05,625.57,625.86,4514.0
2025-03-25 15:30:00,626.15,627.34,624.88,626.67,34477.0,626.15,627.34,624.88,626.67,34477.0
2025-03-26 09:30:00,621.96,627.71,609.09,610.2,9723.0,621.96,627.71,609.09,610.2,9723.0
2025-03-26 10:00:00,613.12,613.28,604.87,609.0,20221.0,613.12,613.28,604.87,609.0,20221.0
2025-03-26 10:30:00,608.25,609.3,605.78,609.15,10466.0,608.25,609.3,605.78,609.15,10466.0
2025-03-26 11:00:00,609.15,611.16,608.2,608.2,6796.0,609.15,611.16,608.2,608.2,6796.0
2025-03-26 11:30:00,609.19,609.54,604.01,604.8,3682.0,609.19,609.54,604.01,604.8,3682.0
2025-03-26 12:00:00,603.84,606.22,603.84,606.22,3973.0,603.84,606.22,603.84,606.22,3973.0
2025-03-26 12:30:00,607.18,612.09,607.18,609.51,8814.0,607.18,612.09,607.18,609.51,8814.0
2025-03-26 13:00:00,608.16,609.07,606.54,607.41,4414.0,608.16,609.07,606.54,607.41,4414.0
2025-03-26 13:30:00,606.08,607.23,604.64,606.7,5778.0,606.08,607.23,604.64,606.7,5778.0
2025-03-26 14:00:00,607.6,609.34,606.0,609.06,10277.0,607.6,609.34,606.0,609.06,10277.0
2025-03-26 14:30:00,608.81,608.91,605.88,606.29,5111.0,608.81,608.91,605.88,606.29,5111.0
2025-03-26 15:00:00,606.67,609.06,605.59,607.26,14628.0,606.67,609.06,605.59,607.26,14628.0
2025-03-26 15:30:00,606.26,609.35,606.17,608.69,34513.0,606.26,609.35,606.17,608.69,34513.0
2025-03-27 09:30:00,603.62,614.04,590.24,597.54,15583.0,603.62,614.04,590.24,597.54,15583.0
2025-03-27 10:00:00,598.78,602.32,595.43,600.48,17915.0,598.78,602.32,595.43,600.48,17915.0
2025-03-27 10:30:00,603.06,606.43,603.06,606.42,4207.0,603.06,606.43,603.06,606.42,4207.0
2025-03-27 11:00:00,606.68,609.76,603.86,604.05,7719.0,606.68,609.76,603.86,604.05,7719.0
2025-03-27 11:30:00,603.4,603.72,599.79,600.78,5468.0,603.4,603.72,599.79,600.78,5468.0
2025-03-27 12:00:00,600.43,604.55,600.01,603.52,3686.0,600.43,604.55,600.01,603.52,3686.0
2025-03-27 12:30:00,602.68,602.68,599.59,600.05,4814.0,602.68,602.68,599.59,600.05,4814.0
2025-03-27 13:00:00,600.57,603.25,600.24,601.31,4099.0,600.57,603.25,600.24,601.31,4099.0
2025-03-27 13:30:00,600.56,602.66,599.81,599.81,7682.0,600.56,602.66,599.81,599.81,7682.0
2025-03-27 14:00:00,600.05,602.27,599.7,601.41,13873.0,600.05,602.27,599.7,601.41,13873.0
2025-03-27 14:30:00,601.41,603.26,600.55,600.56,2723.0,601.41,603.26,600.55,600.56,2723.0
2025-03-27 15:00:00,601.14,601.15,598.14,599.59,63210.0,601.14,601.15,598.14,599.59,63210.0
2025-03-27 15:30:00,599.18,599.49,592.42,592.74,33738.0,599.18,599.49,592.42,592.74,33738.0
2025-03-28 09:30:00,591.97,593.98,587.75,591.71,55993.0,591.97,593.98,587.75,591.71,55993.0
2025-03-28 10:00:00,589.76,592.99,583.05,584.55,16758.0,589.76,592.99,583.05,584.55,16758.0
2025-03-28 10:30:00,584.55,585.59,583.32,583.32,7143.0,584.55,585.59,583.32,583.32,7143.0
2025-03-28 11:00:00,581.18,584.38,579.43,584.38,8509.0,581.18,584.38,579.43,584.38,8509.0
2025-03-28 11:30:00,584.07,586.0,583.6,584.79,8799.0,584.07,586.0,583.6,584.79,8799.0
2025-03-28 12:00:00,584.39,585.21,581.79,583.21,3406.0,584.39,585.21,581.79,583.21,3406.0
2025-03-28 12:30:00,582.72,584.35,582.09,582.29,4578.0,582.72,584.35,582.09,582.29,4578.0
2025-03-28 13:00:00,581.57,581.57,577.42,577.42,17948.0,581.57,581.57,577.42,577.42,17948.0
2025-03-28 13:30:00,576.72,578.97,576.19,578.97,6946.0,576.72,578.97,576.19,578.97,6946.0
2025-03-28 14:00:00,579.73,580.77,578.99,578.99,7462.0,579.73,580.77,578.99,578.99,7462.0
2025-03-28 14:30:00,579.56,579.57,577.65,578.25,13437.0,579.56,579.57,577.65,578.25,13437.0
2025-03-28 15:00:00,578.75,579.64,576.05,576.14,46784.0,578.75,579.64,576.05,576.14,46784.0
2025-03-28 15:30:00,576.92,581.98,575.0,580.59,104317.0,576.92,581.98,575.0,580.59,104317.0
2025-03-31 09:30:00,566.84,575.33,550.76,559.35,53223.0,566.84,575.33,550.76,559.35,53223.0
2025-03-31 10:00:00,558.94,561.67,554.6,554.78,17740.0,558.94,561.67,554.6,554.78,17740.0
2025-03-31 10:30:00,556.14,560.94,552.01,553.17,40510.0,556.14,560.94,552.01,553.17,40510.0
2025-03-31 11:00:00,553.87,562.37,551.57,557.72,43712.0,553.87,562.37,551.57,557.72,43712.0
2025-03-31 11:30:00,557.97,564.94,557.52,562.33,13793.0,557.97,564.94,557.52,562.33,13793.0
2025-03-31 12:00:00,562.7,563.86,560.36,563.38,22114.0,562.7,563.86,560.36,563.38,22114.0
2025-03-31 12:30:00,563.86,563.86,559.37,559.37,10111.0,563.86,563.86,559.37,559.37,10111.0
2025-03-31 13:00:00,559.92,565.47,558.58,564.35,23864.0,559.92,565.47,558.58,564.35,23864.0
2025-03-31 13:30:00,564.71,566.68,563.88,565.24,9221.0,564.71,566.68,563.88,565.24,9221.0
2025-03-31 14:00:00,565.88,571.58,565.87,569.84,10879.0,565.88,571.58,565.87,569.84,10879.0
2025-03-31 14:30:00,569.92,573.3,569.86,570.31,15543.0,569.92,573.3,569.86,570.31,15543.0
2025-03-31 15:00:00,570.65,572.49,567.0,567.0,12982.0,570.65,572.49,567.0,567.0,12982.0
2025-03-31 15:30:00,567.97,571.58,566.49,571.28,64934.0,567.97,571.58,566.49,571.28,64934.0
2025-04-01 09:30:00,573.72,580.86,566.8,570.03,15298.0,573.72,580.86,566.8,570.03,15298.0
2025-04-01 10:00:00,569.15,573.11,566.73,568.75,7881.0,569.15,573.11,566.73,568.75,7881.0
2025-04-01 10:30:00,569.83,573.87,569.06,573.02,3611.0,569.83,573.87,569.06,573.02,3611.0
2025-04-01 11:00:00,572.56,578.21,572.56,576.62,11439.0,572.56,578.21,572.56,576.62,11439.0
2025-04-01 11:30:00,576.69,580.77,575.88,579.73,20275.0,576.69,580.77,575.88,579.73,20275.0
2025-04-01 12:00:00,579.5,582.37,579.36,579.55,10410.0,579.5,582.37,579.36,579.55,10410.0
2025-04-01 12:30:00,579.75,580.92,577.54,580.92,18153.0,579.75,580.92,577.54,580.92,18153.0
2025-04-01 13:00:00,580.25,580.92,578.43,578.52,4698.0,580.25,580.92,578.43,578.52,4698.0
2025-04-01 13:30:00,579.64,580.68,577.67,577.85,8173.0,579.64,580.68,577.67,577.85,8173.0
2025-04-01 14:00:00,577.71,577.71,574.0,574.71,3426.0,577.71,577.71,574.0,574.71,3426.0
2025-04-01 14:30:00,575.08,577.96,574.17,577.86,3967.0,575.08,577.96,574.17,577.86,3967.0
2025-04-01 15:00:00,577.97,581.84,577.96,580.63,11235.0,577.97,581.84,577.96,580.63,11235.0
2025-04-01 15:30:00,580.03,584.48,580.03,581.73,44098.0,580.03,584.48,580.03,581.73,44098.0
2025-04-02 09:30:00,573.92,592.24,573.92,585.23,39658.0,573.92,592.24,573.92,585.23,39658.0
2025-04-02 10:00:00,582.72,588.94,582.72,587.37,21144.0,582.72,588.94,582.72,587.37,21144.0
2025-04-02 10:30:00,586.63,590.0,585.62,589.06,10749.0,586.63,590.0,585.62,589.06,10749.0
2025-04-02 11:00:00,587.81,595.18,587.81,593.96,21868.0,587.81,595.18,587.81,593.96,21868.0
2025-04-02 11:30:00,593.25,594.51,591.53,594.14,22232.0,593.25,594.51,591.53,594.14,22232.0
2025-04-02 12:00:00,593.7,597.81,592.24,597.81,16105.0,593.7,597.81,592.24,597.81,16105.0
2025-04-02 12:30:00,597.17,598.62,594.96,596.12,17014.0,597.17,598.62,594.96,596.12,17014.0
2025-04-02 13:00:00,596.12,599.27,596.12,598.24,13409.0,596.12,599.27,596.12,598.24,13409.0
2025-04-02 13:30:00,598.02,598.02,592.13,593.81,10376.0,598.02,598.02,592.13,593.81,10376.0
2025-04-02 14:00:00,593.51,595.07,585.74,586.4,33649.0,593.51,595.07,585.74,586.4,33649.0
2025-04-02 14:30:00,587.75,592.32,586.57,588.02,7867.0,587.75,592.32,586.57,588.02,7867.0
2025-04-02 15:00:00,588.42,590.48,585.9,588.84,10208.0,588.42,590.48,585.9,588.84,10208.0
2025-04-02 15:30:00,588.1,594.21,587.89,592.75,63979.0,588.1,594.21,587.89,592.75,63979.0
2025-04-03 09:30:00,558.72,558.72,528.49,530.3,59032.0,558.72,558.72,528.49,530.3,59032.0
2025-04-03 10:00:00,528.48,534.9,527.6,532.11,42860.0,528.48,534.9,527.6,532.11,42860.0
2025-04-03 10:30:00,534.28,535.08,528.05,529.81,37722.0,534.28,535.08,528.05,529.81,37722.0
2025-04-03 11:00:00,530.05,534.63,528.38,530.75,34453.0,530.05,534.63,528.38,530.75,34453.0
2025-04-03 11:30:00,531.24,533.95,528.92,532.42,26604.0,531.24,533.95,528.92,532.42,26604.0
2025-04-03 12:00:00,532.47,535.89,532.45,533.39,12754.0,532.47,535.89,532.45,533.39,12754.0
2025-04-03 12:30:00,534.23,535.18,531.2,531.84,22223.0,534.23,535.18,531.2,531.84,22223.0
2025-04-03 13:00:00,532.54,536.86,531.28,535.08,29038.0,532.54,536.86,531.28,535.08,29038.0
2025-04-03 13:30:00,534.17,536.03,531.59,532.08,44307.0,534.17,536.03,531.59,532.08,44307.0
2025-04-03 14:00:00,532.24,532.67,529.11,530.65,21990.0,532.24,532.67,529.11,530.65,21990.0
2025-04-03 14:30:00,530.8,533.63,530.01,532.35,23669.0,530.8,533.63,530.01,532.35,23669.0
2025-04-03 15:00:00,531.85,532.17,526.19,528.4,24925.0,531.85,532.17,526.19,528.4,24925.0
2025-04-03 15:30:00,528.4,528.43,522.4,526.45,119842.0,528.4,528.43,522.4,526.45,119842.0
2025-04-04 09:30:00,505.0,512.63,489.41,497.04,112896.0,505.0,512.63,489.41,497.04,112896.0
2025-04-04 10:00:00,497.02,497.22,485.1,486.44,53414.0,497.02,497.22,485.1,486.44,53414.0
2025-04-04 10:30:00,486.29,490.1,481.15,490.07,44934.0,486.29,490.1,481.15,490.07,44934.0
2025-04-04 11:00:00,488.87,505.57,488.19,501.31,81962.0,488.87,505.57,488.19,501.31,81962.0
2025-04-04 11:30:00,501.31,505.61,497.26,498.1,39811.0,501.31,505.61,497.26,498.1,39811.0
2025-04-04 12:00:00,497.99,499.76,493.72,496.33,17641.0,497.99,499.76,493.72,496.33,17641.0
2025-04-04 12:30:00,496.33,498.19,492.71,492.71,32131.0,496.33,498.19,492.71,492.71,32131.0
2025-04-04 13:00:00,494.1,499.37,492.25,496.76,21529.0,494.1,499.37,492.25,496.76,21529.0
2025-04-04 13:30:00,495.79,500.51,494.84,499.62,24750.0,495.79,500.51,494.84,499.62,24750.0
2025-04-04 14:00:00,500.34,502.88,496.53,496.86,29604.0,500.34,502.88,496.53,496.86,29604.0
2025-04-04 14:30:00,496.74,501.2,496.02,497.5,45878.0,496.74,501.2,496.02,497.5,45878.0
2025-04-04 15:00:00,497.68,499.25,491.37,497.73,71058.0,497.68,499.25,491.37,497.73,71058.0
2025-04-04 15:30:00,497.16,503.55,497.15,501.25,142487.0,497.16,503.55,497.15,501.25,142487.0
2025-04-07 09:30:00,478.2,495.79,472.27,495.0,55392.0,478.2,495.79,472.27,495.0,55392.0
2025-04-07 10:00:00,493.42,523.68,488.91,492.77,65687.0,493.42,523.68,488.91,492.77,65687.0
2025-04-07 10:30:00,492.77,505.25,486.06,503.37,37997.0,492.77,505.25,486.06,503.37,37997.0
2025-04-07 11:00:00,501.73,506.07,488.36,490.39,42009.0,501.73,506.07,488.36,490.39,42009.0
2025-04-07 11:30:00,490.99,501.45,490.99,496.95,28056.0,490.99,501.45,490.99,496.95,28056.0
2025-04-07 12:00:00,495.65,497.9,487.98,497.63,15879.0,495.65,497.9,487.98,497.63,15879.0
2025-04-07 12:30:00,497.31,498.58,488.11,490.2,13548.0,497.31,498.58,488.11,490.2,13548.0
2025-04-07 13:00:00,492.49,502.7,489.49,501.21,34497.0,492.49,502.7,489.49,501.21,34497.0
2025-04-07 13:30:00,500.56,507.84,498.27,503.18,28452.0,500.56,507.84,498.27,503.18,28452.0
2025-04-07 14:00:00,503.19,504.9,494.97,496.29,25037.0,503.19,504.9,494.97,496.29,25037.0
2025-04-07 14:30:00,496.68,503.43,493.98,495.09,22199.0,496.68,503.43,493.98,495.09,22199.0
2025-04-07 15:00:00,496.2,499.71,491.31,491.87,28329.0,496.2,499.71,491.31,491.87,28329.0
2025-04-07 15:30:00,491.52,498.26,489.67,497.42,93609.0,491.52,498.26,489.67,497.42,93609.0
2025-04-08 09:30:00,515.0,522.06,513.7,519.85,59479.0,515.0,522.06,513.7,519.85,59479.0
2025-04-08 10:00:00,517.95,526.53,517.73,524.14,24583.0,517.95,526.53,517.73,524.14,24583.0
2025-04-08 10:30:00,524.15,524.72,513.92,514.99,38104.0,524.15,524.72,513.92,514.99,38104.0
2025-04-08 11:00:00,515.2,517.56,512.44,512.44,22085.0,515.2,517.56,512.44,512.44,22085.0
2025-04-08 11:30:00,511.19,518.74,511.19,514.86,16793.0,511.19,518.74,511.19,514.86,16793.0
2025-04-08 12:00:00,513.96,514.42,505.34,508.62,8730.0,513.96,514.42,505.34,508.62,8730.0
2025-04-08 12:30:00,507.36,509.5,501.33,502.73,16863.0,507.36,509.5,501.33,502.73,16863.0
2025-04-08 13:00:00,502.51,503.94,497.75,497.75,9655.0,502.51,503.94,497.75,497.75,9655.0
2025-04-08 13:30:00,498.54,507.13,497.96,505.63,30391.0,498.54,507.13,497.96,505.63,30391.0
2025-04-08 14:00:00,505.52,506.44,497.86,497.87,16892.0,505.52,506.44,497.86,497.87,16892.0
2025-04-08 14:30:00,498.37,503.21,494.81,498.03,33371.0,498.37,503.21,494.81,498.03,33371.0
2025-04-08 15:00:00,498.98,498.98,485.8,488.8,27620.0,498.98,498.98,485.8,488.8,27620.0
2025-04-08 15:30:00,488.43,488.43,482.34,487.37,66334.0,488.43,488.43,482.34,487.37,66334.0
2025-04-09 09:30:00,482.28,494.79,480.0,484.83,30943.0,482.28,494.79,480.0,484.83,30943.0
2025-04-09 10:00:00,485.03,490.5,480.66,485.09,28414.0,485.03,490.5,480.66,485.09,28414.0
2025-04-09 10:30:00,484.68,488.16,476.27,477.47,6975.0,484.68,488.16,476.27,477.47,6975.0
2025-04-09 11:00:00,476.5,480.95,475.09,478.93,15471.0,476.5,480.95,475.09,478.93,15471.0
2025-04-09 11:30:00,479.19,480.34,474.83,477.16,20439.0,479.19,480.34,474.83,477.16,20439.0
2025-04-09 12:00:00,477.1,480.48,475.45,477.71,6802.0,477.1,480.48,475.45,477.71,6802.0
2025-04-09 12:30:00,478.08,482.08,478.01,481.66,12898.0,478.08,482.08,478.01,481.66,12898.0
2025-04-09 13:00:00,482.75,524.49,478.72,514.86,54196.0,482.75,524.49,478.72,514.86,54196.0
2025-04-09 13:30:00,514.86,543.49,512.22,539.4,125318.0,514.86,543.49,512.22,539.4,125318.0
2025-04-09 14:00:00,541.51,554.23,535.34,553.86,95372.0,541.51,554.23,535.34,553.86,95372.0
2025-04-09 14:30:00,554.22,557.97,542.55,545.77,90072.0,554.22,557.97,542.55,545.77,90072.0
2025-04-09 15:00:00,544.06,558.04,542.73,552.49,88368.0,544.06,558.04,542.73,552.49,88368.0
2025-04-09 15:30:00,552.98,556.21,544.3,549.26,147745.0,552.98,556.21,544.3,549.26,147745.0
2025-04-10 09:30:00,532.74,535.03,520.7,523.01,44258.0,532.74,535.03,520.7,523.01,44258.0
2025-04-10 10:00:00,524.25,534.24,521.69,529.73,21198.0,524.25,534.24,521.69,529.73,21198.0
2025-04-10 10:30:00,529.57,535.75,529.53,530.08,46593.0,529.57,535.75,529.53,530.08,46593.0
2025-04-10 11:00:00,528.56,533.37,524.54,524.54,6791.0,528.56,533.37,524.54,524.54,6791.0
2025-04-10 11:30:00,524.53,524.85,521.76,522.16,9940.0,524.53,524.85,521.76,522.16,9940.0
2025-04-10 12:00:00,522.65,524.16,512.77,514.47,17016.0,522.65,524.16,512.77,514.47,17016.0
2025-04-10 12:30:00,516.77,523.61,516.22,519.74,26940.0,516.77,523.61,516.22,519.74,26940.0
2025-04-10 13:00:00,521.0,524.46,508.93,516.21,19437.0,521.0,524.46,508.93,516.21,19437.0
2025-04-10 13:30:00,515.54,525.54,515.54,523.72,34113.0,515.54,525.54,515.54,523.72,34113.0
2025-04-10 14:00:00,525.92,532.04,516.88,524.4,28579.0,525.92,532.04,516.88,524.4,28579.0
2025-04-10 14:30:00,523.32,529.23,518.41,522.81,7799.0,523.32,529.23,518.41,522.81,7799.0
2025-04-10 15:00:00,521.57,527.25,517.71,517.71,12409.0,521.57,527.25,517.71,517.71,12409.0
2025-04-10 15:30:00,518.19,523.61,511.52,518.53,118806.0,518.19,523.61,511.52,518.53,118806.0
2025-04-11 09:30:00,518.87,524.25,511.6,518.9,51137.0,518.87,524.25,511.6,518.9,51137.0
2025-04-11 10:00:00,518.51,520.7,510.4,510.4,71998.0,518.51,520.7,510.4,510.4,71998.0
2025-04-11 10:30:00,510.99,520.46,510.99,514.64,53550.0,510.99,520.46,510.99,514.64,53550.0
2025-04-11 11:00:00,514.64,519.06,511.79,514.31,25728.0,514.64,519.06,511.79,514.31,25728.0
2025-04-11 11:30:00,513.17,518.11,511.56,512.17,18395.0,513.17,518.11,511.56,512.17,18395.0
2025-04-11 12:00:00,510.82,515.7,510.82,512.52,21763.0,510.82,515.7,510.82,512.52,21763.0
2025-04-11 12:30:00,513.2,519.21,513.16,517.62,10582.0,513.2,519.21,513.16,517.62,10582.0
2025-04-11 13:00:00,518.36,519.11,515.93,516.09,28137.0,518.36,519.11,515.93,516.09,28137.0
2025-04-11 13:30:00,516.96,525.76,513.06,524.29,25189.0,516.96,525.76,513.06,524.29,25189.0
2025-04-11 14:00:00,526.7,526.7,518.41,520.07,26078.0,526.7,526.7,518.41,520.07,26078.0
2025-04-11 14:30:00,520.07,523.14,518.59,519.56,14788.0,520.07,523.14,518.59,519.56,14788.0
2025-04-11 15:00:00,519.73,523.27,519.54,519.73,36806.0,519.73,523.27,519.54,519.73,36806.0
2025-04-11 15:30:00,518.91,532.8,518.09,527.91,147831.0,518.91,532.8,518.09,527.91,147831.0
2025-04-14 09:30:00,546.36,550.37,535.99,539.01,70321.0,546.36,550.37,535.99,539.01,70321.0
2025-04-14 10:00:00,537.84,545.11,537.36,543.65,46281.0,537.84,545.11,537.36,543.65,46281.0
2025-04-14 10:30:00,543.1,543.16,536.31,537.21,40499.0,543.1,543.16,536.31,537.21,40499.0
2025-04-14 11:00:00,537.28,537.59,530.5,530.83,39529.0,537.28,537.59,530.5,530.83,39529.0
2025-04-14 11:30:00,530.83,532.4,523.85,524.83,25387.0,530.83,532.4,523.85,524.83,25387.0
2025-04-14 12:00:00,525.06,528.63,524.24,526.95,17780.0,525.06,528.63,524.24,526.95,17780.0
2025-04-14 12:30:00,526.1,529.53,524.93,524.94,12966.0,526.1,529.53,524.93,524.94,12966.0
2025-04-14 13:00:00,524.5,528.33,521.81,524.48,18850.0,524.5,528.33,521.81,524.48,18850.0
2025-04-14 13:30:00,524.38,528.95,522.56,527.92,16294.0,524.38,528.95,522.56,527.92,16294.0
2025-04-14 14:00:00,527.92,530.86,527.16,529.65,14773.0,527.92,530.86,527.16,529.65,14773.0
2025-04-14 14:30:00,529.6,532.1,528.68,529.13,15164.0,529.6,532.1,528.68,529.13,15164.0
2025-04-14 15:00:00,529.13,532.44,528.55,530.98,23024.0,529.13,532.44,528.55,530.98,23024.0
2025-04-14 15:30:00,530.98,533.23,526.35,528.28,111833.0,530.98,533.23,526.35,528.28,111833.0
2025-04-15 09:30:00,535.0,545.84,535.0,544.79,51703.0,535.0,545.84,535.0,544.79,51703.0
2025-04-15 10:00:00,542.84,553.63,539.79,541.9,55508.0,542.84,553.63,539.79,541.9,55508.0
2025-04-15 10:30:00,542.05,544.54,539.3,544.27,25370.0,542.05,544.54,539.3,544.27,25370.0
2025-04-15 11:00:00,543.65,547.1,542.89,545.45,60796.0,543.65,547.1,542.89,545.45,60796.0
2025-04-15 11:30:00,545.26,548.54,542.44,545.04,21975.0,545.26,548.54,542.44,545.04,21975.0
2025-04-15 12:00:00,545.45,549.63,545.41,548.75,7205.0,545.45,549.63,545.41,548.75,7205.0
2025-04-15 12:30:00,549.2,549.85,545.87,546.76,5965.0,549.2,549.85,545.87,546.76,5965.0
2025-04-15 13:00:00,546.09,547.91,544.96,545.62,9991.0,546.09,547.91,544.96,545.62,9991.0
2025-04-15 13:30:00,545.44,547.54,544.6,546.86,11090.0,545.44,547.54,544.6,546.86,11090.0
2025-04-15 14:00:00,546.77,548.29,545.48,546.4,6626.0,546.77,548.29,545.48,546.4,6626.0
2025-04-15 14:30:00,546.84,550.47,545.6,547.99,10319.0,546.84,550.47,545.6,547.99,10319.0
2025-04-15 15:00:00,547.97,548.84,542.09,542.85,32311.0,547.97,548.84,542.09,542.85,32311.0
2025-04-15 15:30:00,543.25,548.54,543.25,547.6,74485.0,543.25,548.54,543.25,547.6,74485.0
2025-04-16 09:30:00,532.8,548.18,532.8,544.28,21064.0,532.8,548.18,532.8,544.28,21064.0
2025-04-16 10:00:00,544.2,550.81,544.2,550.62,25129.0,544.2,550.81,544.2,550.62,25129.0
2025-04-16 10:30:00,549.93,551.87,548.09,550.24,15872.0,549.93,551.87,548.09,550.24,15872.0
2025-04-16 11:00:00,550.74,554.85,550.29,554.09,15206.0,550.74,554.85,550.29,554.09,15206.0
2025-04-16 11:30:00,554.01,554.01,547.85,549.26,9471.0,554.01,554.01,547.85,549.26,9471.0
2025-04-16 12:00:00,550.0,550.85,549.13,549.13,6311.0,550.0,550.85,549.13,549.13,6311.0
2025-04-16 12:30:00,550.0,550.35,547.2,547.26,6061.0,550.0,550.35,547.2,547.26,6061.0
2025-04-16 13:00:00,547.53,548.3,547.04,548.21,6382.0,547.53,548.3,547.04,548.21,6382.0
2025-04-16 13:30:00,548.18,548.2,536.69,537.38,19576.0,548.18,548.2,536.69,537.38,19576.0
2025-04-16 14:00:00,538.02,541.5,536.85,539.93,15289.0,538.02,541.5,536.85,539.93,15289.0
2025-04-16 14:30:00,539.82,539.92,535.01,535.01,7541.0,539.82,539.92,535.01,535.01,7541.0
2025-04-16 15:00:00,535.78,536.36,532.5,533.23,23342.0,535.78,536.36,532.5,533.23,23342.0
2025-04-16 15:30:00,533.75,544.66,533.75,543.88,81821.0,533.75,544.66,533.75,543.88,81821.0
2025-04-17 09:30:00,541.37,546.2,540.69,541.37,13059.0,541.37,546.2,540.69,541.37,13059.0
2025-04-17 10:00:00,541.37,544.08,535.09,535.85,13815.0,541.37,544.08,535.09,535.85,13815.0
2025-04-17 10:30:00,535.06,537.71,534.62,535.94,7406.0,535.06,537.71,534.62,535.94,7406.0
2025-04-17 11:00:00,535.86,540.14,535.85,536.77,29199.0,535.86,540.14,535.85,536.77,29199.0
2025-04-17 11:30:00,538.6,541.25,538.6,539.55,7471.0,538.6,541.25,538.6,539.55,7471.0
2025-04-17 12:00:00,539.8,542.62,537.96,542.62,11372.0,539.8,542.62,537.96,542.62,11372.0
2025-04-17 12:30:00,542.31,544.07,540.91,543.02,3768.0,542.31,544.07,540.91,543.02,3768.0
2025-04-17 13:00:00,543.02,543.73,539.93,540.9,12110.0,543.02,543.73,539.93,540.9,12110.0
2025-04-17 13:30:00,540.94,543.16,540.62,543.1,5848.0,540.94,543.16,540.62,543.1,5848.0
2025-04-17 14:00:00,541.96,544.71,541.96,542.12,4363.0,541.96,544.71,541.96,542.12,4363.0
2025-04-17 14:30:00,542.51,543.25,539.97,539.97,8036.0,542.51,543.25,539.97,539.97,8036.0
2025-04-17 15:00:00,539.97,540.8,537.45,538.17,10446.0,539.97,540.8,537.45,538.17,10446.0
2025-04-17 15:30:00,538.14,541.98,537.61,539.84,33913.0,538.14,541.98,537.61,539.84,33913.0
2025-04-21 09:30:00,530.0,533.03,524.31,524.87,15077.0,530.0,533.03,524.31,524.87,15077.0
2025-04-21 10:00:00,523.14,524.54,517.67,518.64,13980.0,523.14,524.54,517.67,518.64,13980.0
2025-04-21 10:30:00,517.82,520.72,516.46,518.65,7298.0,517.82,520.72,516.46,518.65,7298.0
2025-04-21 11:00:00,518.86,519.91,517.72,517.76,7652.0,518.86,519.91,517.72,517.76,7652.0
2025-04-21 11:30:00,517.2,518.63,515.44,515.44,4953.0,517.2,518.63,515.44,515.44,4953.0
2025-04-21 12:00:00,515.75,517.65,513.84,514.39,18961.0,515.75,517.65,513.84,514.39,18961.0
2025-04-21 12:30:00,514.49,515.9,510.67,511.03,49078.0,514.49,515.9,510.67,511.03,49078.0
2025-04-21 13:00:00,511.09,511.63,510.26,511.22,12769.0,511.09,511.63,510.26,511.22,12769.0
2025-04-21 13:30:00,511.75,512.58,509.95,509.95,6514.0,511.75,512.58,509.95,509.95,6514.0
2025-04-21 14:00:00,509.83,512.75,508.76,511.9,8288.0,509.83,512.75,508.76,511.9,8288.0
2025-04-21 14:30:00,512.13,512.42,510.61,510.72,6896.0,512.13,512.42,510.61,510.72,6896.0
2025-04-21 15:00:00,511.52,513.0,510.22,510.43,19401.0,511.52,513.0,510.22,510.43,19401.0
2025-04-21 15:30:00,510.49,519.07,510.49,519.06,56318.0,510.49,519.07,510.49,519.06,56318.0
2025-04-22 09:30:00,529.23,532.36,523.67,525.04,23114.0,529.23,532.36,523.67,525.04,23114.0
2025-04-22 10:00:00,525.02,529.58,525.02,527.11,12833.0,525.02,529.58,525.02,527.11,12833.0
2025-04-22 10:30:00,527.11,529.62,526.48,527.18,16330.0,527.11,529.62,526.48,527.18,16330.0
2025-04-22 11:00:00,527.19,529.71,527.19,528.27,5169.0,527.19,529.71,527.19,528.27,5169.0
2025-04-22 11:30:00,527.86,529.28,526.06,529.14,3104.0,527.86,529.28,526.06,529.14,3104.0
2025-04-22 12:00:00,529.28,538.14,529.28,537.94,7573.0,529.28,538.14,529.28,537.94,7573.0
2025-04-22 12:30:00,537.94,541.1,537.08,540.69,89838.0,537.94,541.1,537.08,540.69,89838.0
2025-04-22 13:00:00,540.99,542.58,529.79,530.14,31348.0,540.99,542.58,529.79,530.14,31348.0
2025-04-22 13:30:00,530.46,534.04,528.99,532.13,11970.0,530.46,534.04,528.99,532.13,11970.0
2025-04-22 14:00:00,532.94,535.35,532.42,533.66,26907.0,532.94,535.35,532.42,533.66,26907.0
2025-04-22 14:30:00,533.68,535.34,533.15,534.42,8352.0,533.68,535.34,533.15,534.42,8352.0
2025-04-22 15:00:00,535.45,536.55,534.35,535.85,51259.0,535.45,536.55,534.35,535.85,51259.0
2025-04-22 15:30:00,535.42,542.67,535.1,541.13,62293.0,535.42,542.67,535.1,541.13,62293.0
2025-04-23 09:30:00,570.07,584.14,569.64,579.2,46883.0,570.07,584.14,569.64,579.2,46883.0
2025-04-23 10:00:00,578.31,581.73,570.5,572.93,43369.0,578.31,581.73,570.5,572.93,43369.0
2025-04-23 10:30:00,572.93,576.36,569.77,570.06,24186.0,572.93,576.36,569.77,570.06,24186.0
2025-04-23 11:00:00,569.84,571.72,568.58,570.25,31133.0,569.84,571.72,568.58,570.25,31133.0
2025-04-23 11:30:00,569.92,570.36,563.63,565.89,30049.0,569.92,570.36,563.63,565.89,30049.0
2025-04-23 12:00:00,565.89,566.48,561.14,564.87,24959.0,565.89,566.48,561.14,564.87,24959.0
2025-04-23 12:30:00,565.01,567.4,564.09,566.63,14997.0,565.01,567.4,564.09,566.63,14997.0
2025-04-23 13:00:00,565.85,570.14,565.41,569.89,19421.0,565.85,570.14,565.41,569.89,19421.0
2025-04-23 13:30:00,569.45,570.1,565.69,569.74,17644.0,569.45,570.1,565.69,569.74,17644.0
2025-04-23 14:00:00,568.9,570.89,568.15,568.47,13554.0,568.9,570.89,568.15,568.47,13554.0
2025-04-23 14:30:00,568.51,569.37,566.18,567.8,15066.0,568.51,569.37,566.18,567.8,15066.0
2025-04-23 15:00:00,567.58,568.44,565.83,565.9,38902.0,567.58,568.44,565.83,565.9,38902.0
2025-04-23 15:30:00,565.39,567.71,563.22,565.7,81323.0,565.39,567.71,563.22,565.7,81323.0
2025-04-24 09:30:00,576.58,600.0,574.17,597.42,46656.0,576.58,600.0,574.17,597.42,46656.0
2025-04-24 10:00:00,597.81,603.98,591.52,594.08,21225.0,597.81,603.98,591.52,594.08,21225.0
2025-04-24 10:30:00,593.19,597.86,593.15,595.98,6796.0,593.19,597.86,593.15,595.98,6796.0
2025-04-24 11:00:00,595.19,597.98,595.1,597.12,9054.0,595.19,597.98,595.1,597.12,9054.0
2025-04-24 11:30:00,597.32,601.84,596.62,599.88,45018.0,597.32,601.84,596.62,599.88,45018.0
2025-04-24 12:00:00,600.74,602.14,599.52,601.16,11315.0,600.74,602.14,599.52,601.16,11315.0
2025-04-24 12:30:00,600.58,603.26,596.2,599.13,21386.0,600.58,603.26,596.2,599.13,21386.0
2025-04-24 13:00:00,599.68,603.57,599.43,603.08,8788.0,599.68,603.57,599.43,603.08,8788.0
2025-04-24 13:30:00,603.04,603.44,600.47,601.16,5955.0,603.04,603.44,600.47,601.16,5955.0
2025-04-24 14:00:00,601.22,603.21,601.21,603.21,12368.0,601.22,603.21,601.21,603.21,12368.0
2025-04-24 14:30:00,603.3,604.82,603.3,603.79,6648.0,603.3,604.82,603.3,603.79,6648.0
2025-04-24 15:00:00,602.98,602.98,598.27,598.27,10100.0,602.98,602.98,598.27,598.27,10100.0
2025-04-24 15:30:00,597.58,601.87,596.68,600.03,58302.0,597.58,601.87,596.68,600.03,58302.0
2025-04-25 09:30:00,597.65,612.56,597.65,603.56,15237.0,597.65,612.56,597.65,603.56,15237.0
2025-04-25 10:00:00,603.56,610.7,603.55,604.39,17388.0,603.56,610.7,603.55,604.39,17388.0
2025-04-25 10:30:00,604.64,606.11,602.71,603.63,13623.0,604.64,606.11,602.71,603.63,13623.0
2025-04-25 11:00:00,604.39,612.13,604.39,612.13,10163.0,604.39,612.13,604.39,612.13,10163.0
2025-04-25 11:30:00,611.59,612.85,609.05,610.53,10727.0,611.59,612.85,609.05,610.53,10727.0
2025-04-25 12:00:00,609.28,613.12,609.27,612.42,25277.0,609.28,613.12,609.27,612.42,25277.0
2025-04-25 12:30:00,612.18,617.52,612.18,617.15,15452.0,612.18,617.52,612.18,617.15,15452.0
2025-04-25 13:00:00,616.63,617.5,615.09,617.5,12682.0,616.63,617.5,615.09,617.5,12682.0
2025-04-25 13:30:00,616.43,617.98,611.23,612.0,14013.0,616.43,617.98,611.23,612.0,14013.0
2025-04-25 14:00:00,612.05,616.57,612.04,615.02,13993.0,612.05,616.57,612.04,615.02,13993.0
2025-04-25 14:30:00,614.86,616.89,614.0,614.27,18138.0,614.86,616.89,614.0,614.27,18138.0
2025-04-25 15:00:00,614.04,615.05,611.95,613.86,18061.0,614.04,615.05,611.95,613.86,18061.0
2025-04-25 15:30:00,613.93,617.62,612.95,615.26,62385.0,613.93,617.62,612.95,615.26,62385.0
2025-04-28 09:30:00,620.89,622.38,612.72,613.36,16189.0,620.89,622.38,612.72,613.36,16189.0
2025-04-28 10:00:00,612.59,616.43,612.59,616.08,8005.0,612.59,616.43,612.59,616.08,8005.0
2025-04-28 10:30:00,615.68,615.68,610.76,610.76,6162.0,615.68,615.68,610.76,610.76,6162.0
2025-04-28 11:00:00,611.31,611.98,604.77,605.59,7300.0,611.31,611.98,604.77,605.59,7300.0
2025-04-28 11:30:00,605.66,609.09,605.63,609.09,3258.0,605.66,609.09,605.63,609.09,3258.0
2025-04-28 12:00:00,608.79,608.79,601.57,601.58,30872.0,608.79,608.79,601.57,601.58,30872.0
2025-04-28 12:30:00,601.58,606.6,601.36,603.5,25797.0,601.58,606.6,601.36,603.5,25797.0
2025-04-28 13:00:00,603.83,603.83,601.42,602.83,8592.0,603.83,603.83,601.42,602.83,8592.0
2025-04-28 13:30:00,602.45,606.55,602.44,606.55,5952.0,602.45,606.55,602.44,606.55,5952.0
2025-04-28 14:00:00,606.55,607.4,604.93,606.84,3133.0,606.55,607.4,604.93,606.84,3133.0
2025-04-28 14:30:00,606.73,612.8,606.53,610.87,40235.0,606.73,612.8,606.53,610.87,40235.0
2025-04-28 15:00:00,610.88,611.7,609.61,611.05,4603.0,610.88,611.7,609.61,611.05,4603.0
2025-04-28 15:30:00,611.19,613.78,609.28,612.44,35098.0,611.19,613.78,609.28,612.44,35098.0
2025-04-29 09:30:00,615.97,616.61,606.0,611.38,14239.0,615.97,616.61,606.0,611.38,14239.0
2025-04-29 10:00:00,611.38,613.22,608.77,610.64,24854.0,611.38,613.22,608.77,610.64,24854.0
2025-04-29 10:30:00,610.77,614.5,610.5,613.12,18910.0,610.77,614.5,610.5,613.12,18910.0
2025-04-29 11:00:00,614.0,614.9,611.95,611.95,8539.0,614.0,614.9,611.95,611.95,8539.0
2025-04-29 11:30:00,612.14,612.47,610.26,610.26,9777.0,612.14,612.47,610.26,610.26,9777.0
2025-04-29 12:00:00,611.35,614.5,610.62,610.62,24927.0,611.35,614.5,610.62,610.62,24927.0
2025-04-29 12:30:00,610.8,613.31,608.73,608.73,11642.0,610.8,613.31,608.73,608.73,11642.0
2025-04-29 13:00:00,608.26,611.14,608.26,610.8,4701.0,608.26,611.14,608.26,610.8,4701.0
2025-04-29 13:30:00,610.8,613.0,610.8,612.23,30801.0,610.8,613.0,610.8,612.23,30801.0
2025-04-29 14:00:00,612.22,613.59,610.48,611.49,13781.0,612.22,613.59,610.48,611.49,13781.0
2025-04-29 14:30:00,611.56,613.19,609.28,612.0,12414.0,611.56,613.19,609.28,612.0,12414.0
2025-04-29 15:00:00,612.33,615.65,610.88,611.52,32146.0,612.33,615.65,610.88,611.52,32146.0
2025-04-29 15:30:00,612.16,613.6,611.35,612.34,43126.0,612.16,613.6,611.35,612.34,43126.0
2025-04-30 09:30:00,598.41,599.49,589.0,595.81,24903.0,598.41,599.49,589.0,595.81,24903.0
2025-04-30 10:00:00,593.3,600.77,592.83,600.39,17448.0,593.3,600.77,592.83,600.39,17448.0
2025-04-30 10:30:00,601.21,601.51,598.16,598.99,10202.0,601.21,601.51,598.16,598.99,10202.0
2025-04-30 11:00:00,598.99,601.66,598.98,600.97,14443.0,598.99,601.66,598.98,600.97,14443.0
2025-04-30 11:30:00,600.79,604.51,600.79,604.26,8929.0,600.79,604.51,600.79,604.26,8929.0
2025-04-30 12:00:00,604.77,604.77,600.71,600.89,6383.0,604.77,604.77,600.71,600.89,6383.0
2025-04-30 12:30:00,600.29,602.44,599.54,601.34,7988.0,600.29,602.44,599.54,601.34,7988.0
2025-04-30 13:00:00,601.57,602.93,599.75,602.93,8895.0,601.57,602.93,599.75,602.93,8895.0
2025-04-30 13:30:00,602.89,604.86,602.5,603.14,4120.0,602.89,604.86,602.5,603.14,4120.0
2025-04-30 14:00:00,603.18,604.83,601.94,603.46,23641.0,603.18,604.83,601.94,603.46,23641.0
2025-04-30 14:30:00,603.43,604.14,602.26,602.8,6459.0,603.43,604.14,602.26,602.8,6459.0
2025-04-30 15:00:00,603.17,604.01,601.0,601.63,11593.0,603.17,604.01,601.0,601.63,11593.0
2025-04-30 15:30:00,601.59,612.63,601.58,611.64,51887.0,601.59,612.63,601.58,611.64,51887.0
2025-05-01 09:30:00,617.23,623.76,613.62,622.28,20899.0,617.23,623.76,613.62,622.28,20899.0
2025-05-01 10:00:00,623.38,630.15,621.21,629.52,20062.0,623.38,630.15,621.21,629.52,20062.0
2025-05-01 10:30:00,630.73,635.55,630.0,633.73,56007.0,630.73,635.55,630.0,633.73,56007.0
2025-05-01 11:00:00,634.11,634.39,630.55,632.05,9931.0,634.11,634.39,630.55,632.05,9931.0
2025-05-01 11:30:00,630.9,632.27,629.81,630.59,19301.0,630.9,632.27,629.81,630.59,19301.0
2025-05-01 12:00:00,629.67,630.09,627.21,628.14,19663.0,629.67,630.09,627.21,628.14,19663.0
2025-05-01 12:30:00,628.0,630.19,627.9,630.19,34314.0,628.0,630.19,627.9,630.19,34314.0
2025-05-01 13:00:00,630.27,634.35,630.27,631.0,12852.0,630.27,634.35,630.27,631.0,12852.0
2025-05-01 13:30:00,630.63,630.63,626.88,629.53,12531.0,630.63,630.63,626.88,629.53,12531.0
2025-05-01 14:00:00,629.54,632.29,629.53,629.7,11674.0,629.54,632.29,629.53,629.7,11674.0
2025-05-01 14:30:00,629.88,631.27,629.86,630.6,8154.0,629.88,631.27,629.86,630.6,8154.0
2025-05-01 15:00:00,630.3,632.67,630.3,631.28,8849.0,630.3,632.67,630.3,631.28,8849.0
2025-05-01 15:30:00,631.58,631.58,623.38,624.23,45369.0,631.58,631.58,623.38,624.23,45369.0
2025-05-02 09:30:00,632.24,635.4,624.05,633.0,25424.0,632.24,635.4,624.05,633.0,25424.0
2025-05-02 10:00:00,634.72,638.16,633.73,636.03,6362.0,634.72,638.16,633.73,636.03,6362.0
2025-05-02 10:30:00,633.74,636.09,631.31,632.12,7995.0,633.74,636.09,631.31,632.12,7995.0
2025-05-02 11:00:00,632.27,634.55,632.18,633.4,3390.0,632.27,634.55,632.18,633.4,3390.0
2025-05-02 11:30:00,632.32,637.81,632.31,637.81,2560.0,632.32,637.81,632.31,637.81,2560.0
2025-05-02 12:00:00,637.81,640.86,637.09,640.41,5614.0,637.81,640.86,637.09,640.41,5614.0
2025-05-02 12:30:00,640.79,641.47,638.91,638.96,7517.0,640.79,641.47,638.91,638.96,7517.0
2025-05-02 13:00:00,638.91,639.54,637.82,637.82,7839.0,638.91,639.54,637.82,637.82,7839.0
2025-05-02 13:30:00,637.46,638.28,636.81,638.08,4762.0,637.46,638.28,636.81,638.08,4762.0
2025-05-02 14:00:00,638.16,639.18,636.82,637.06,3220.0,638.16,639.18,636.82,637.06,3220.0
2025-05-02 14:30:00,637.06,638.4,636.65,638.17,19998.0,637.06,638.4,636.65,638.17,19998.0
2025-05-02 15:00:00,637.7,638.6,637.42,638.0,15929.0,637.7,638.6,637.42,638.0,15929.0
2025-05-02 15:30:00,637.9,639.3,635.69,635.85,44946.0,637.9,639.3,635.69,635.85,44946.0
2025-05-05 09:30:00,630.71,647.57,630.71,647.57,16772.0,630.71,647.57,630.71,647.57,16772.0
2025-05-05 10:00:00,649.45,651.5,642.96,647.66,22151.0,649.45,651.5,642.96,647.66,22151.0
2025-05-05 10:30:00,646.84,648.41,643.39,647.18,11716.0,646.84,648.41,643.39,647.18,11716.0
2025-05-05 11:00:00,648.33,650.04,641.97,643.37,16303.0,648.33,650.04,641.97,643.37,16303.0
2025-05-05 11:30:00,644.36,645.16,642.45,645.16,6183.0,644.36,645.16,642.45,645.16,6183.0
2025-05-05 12:00:00,645.0,647.57,644.16,647.3,17558.0,645.0,647.57,644.16,647.3,17558.0
2025-05-05 12:30:00,647.22,648.95,646.88,648.94,6523.0,647.22,648.95,646.88,648.94,6523.0
2025-05-05 13:00:00,648.71,650.22,648.7,648.85,15646.0,648.71,650.22,648.7,648.85,15646.0
2025-05-05 13:30:00,649.01,650.25,646.5,646.98,5643.0,649.01,650.25,646.5,646.98,5643.0
2025-05-05 14:00:00,646.71,648.11,645.41,645.42,2705.0,646.71,648.11,645.41,645.42,2705.0
2025-05-05 14:30:00,645.01,646.78,644.69,646.55,4542.0,645.01,646.78,644.69,646.55,4542.0
2025-05-05 15:00:00,646.6,646.6,645.23,646.38,6438.0,646.6,646.6,645.23,646.38,6438.0
2025-05-05 15:30:00,645.86,646.11,640.4,640.4,53405.0,645.86,646.11,640.4,640.4,53405.0
2025-05-06 09:30:00,628.84,634.2,626.0,627.14,9599.0,628.84,634.2,626.0,627.14,9599.0
2025-05-06 10:00:00,628.27,634.83,625.89,633.61,27572.0,628.27,634.83,625.89,633.61,27572.0
2025-05-06 10:30:00,633.17,635.31,631.39,632.63,11160.0,633.17,635.31,631.39,632.63,11160.0
2025-05-06 11:00:00,633.01,636.95,633.01,636.43,23284.0,633.01,636.95,633.01,636.43,23284.0
2025-05-06 11:30:00,636.26,638.67,634.17,637.51,11331.0,636.26,638.67,634.17,637.51,11331.0
2025-05-06 12:00:00,637.56,640.77,634.99,637.73,8981.0,637.56,640.77,634.99,637.73,8981.0
2025-05-06 12:30:00,637.19,637.38,633.83,634.11,7713.0,637.19,637.38,633.83,634.11,7713.0
2025-05-06 13:00:00,634.23,636.4,633.94,634.51,5648.0,634.23,636.4,633.94,634.51,5648.0
2025-05-06 13:30:00,633.39,633.62,631.05,631.91,4341.0,633.39,633.62,631.05,631.91,4341.0
2025-05-06 14:00:00,632.35,636.4,632.35,636.4,2451.0,632.35,636.4,632.35,636.4,2451.0
2025-05-06 14:30:00,636.9,637.74,634.73,635.91,11762.0,636.9,637.74,634.73,635.91,11762.0
2025-05-06 15:00:00,636.38,638.03,635.93,636.23,3573.0,636.38,638.03,635.93,636.23,3573.0
2025-05-06 15:30:00,636.64,636.86,632.5,632.5,31731.0,636.64,636.86,632.5,632.5,31731.0
2025-05-07 09:30:00,642.28,647.43,633.53,644.36,15134.0,642.28,647.43,633.53,644.36,15134.0
2025-05-07 10:00:00,643.58,644.98,639.06,641.42,7047.0,643.58,644.98,639.06,641.42,7047.0
2025-05-07 10:30:00,640.8,645.28,637.73,639.16,23632.0,640.8,645.28,637.73,639.16,23632.0
2025-05-07 11:00:00,639.16,642.09,637.66,639.92,14087.0,639.16,642.09,637.66,639.92,14087.0
2025-05-07 11:30:00,640.33,643.35,638.92,643.07,6577.0,640.33,643.35,638.92,643.07,6577.0
2025-05-07 12:00:00,643.42,643.45,641.09,641.22,4867.0,643.42,643.45,641.09,641.22,4867.0
2025-05-07 12:30:00,640.95,643.7,640.59,643.56,4953.0,640.95,643.7,640.59,643.56,4953.0
2025-05-07 13:00:00,642.65,644.7,642.65,643.53,3000.0,642.65,644.7,642.65,643.53,3000.0
2025-05-07 13:30:00,644.33,644.33,641.31,641.31,7002.0,644.33,644.33,641.31,641.31,7002.0
2025-05-07 14:00:00,640.42,643.02,635.64,639.29,9067.0,640.42,643.02,635.64,639.29,9067.0
2025-05-07 14:30:00,638.06,643.99,637.31,643.38,12056.0,638.06,643.99,637.31,643.38,12056.0
2025-05-07 15:00:00,643.23,643.23,639.43,639.91,8030.0,643.23,643.23,639.43,639.91,8030.0
2025-05-07 15:30:00,640.78,646.52,639.32,643.84,47135.0,640.78,646.52,639.32,643.84,47135.0
2025-05-08 09:30:00,651.27,655.28,643.91,649.57,37594.0,651.27,655.28,643.91,649.57,37594.0
2025-05-08 10:00:00,649.57,656.53,649.5,654.99,15202.0,649.57,656.53,649.5,654.99,15202.0
2025-05-08 10:30:00,655.96,661.06,652.91,654.57,30700.0,655.96,661.06,652.91,654.57,30700.0
2025-05-08 11:00:00,653.14,663.0,652.9,661.0,22872.0,653.14,663.0,652.9,661.0,22872.0
2025-05-08 11:30:00,661.22,667.65,661.0,663.14,15912.0,661.22,667.65,661.0,663.14,15912.0
2025-05-08 12:00:00,663.14,667.07,662.72,663.91,11771.0,663.14,667.07,662.72,663.91,11771.0
2025-05-08 12:30:00,663.78,666.08,663.48,665.18,23048.0,663.78,666.08,663.48,665.18,23048.0
2025-05-08 13:00:00,665.1,666.06,662.69,665.54,10233.0,665.1,666.06,662.69,665.54,10233.0
2025-05-08 13:30:00,665.96,667.9,664.55,664.55,12337.0,665.96,667.9,664.55,664.55,12337.0
2025-05-08 14:00:00,665.99,668.6,664.84,666.78,14025.0,665.99,668.6,664.84,666.78,14025.0
2025-05-08 14:30:00,666.78,669.99,666.09,667.64,27258.0,666.78,669.99,666.09,667.64,27258.0
2025-05-08 15:00:00,667.27,670.36,665.6,670.36,50524.0,667.27,670.36,665.6,670.36,50524.0
2025-05-08 15:30:00,670.21,670.54,659.47,660.51,84515.0,670.21,670.54,659.47,660.51,84515.0
2025-05-09 09:30:00,614.33,619.53,598.2,604.97,137300.0,614.33,619.53,598.2,604.97,137300.0
2025-05-09 10:00:00,604.46,605.18,582.89,587.92,108860.0,604.46,605.18,582.89,587.92,108860.0
2025-05-09 10:30:00,587.92,600.97,582.01,600.0,129283.0,587.92,600.97,582.01,600.0,129283.0
2025-05-09 11:00:00,600.38,601.44,594.25,595.0,91450.0,600.38,601.44,594.25,595.0,91450.0
2025-05-09 11:30:00,596.28,610.93,595.77,609.78,74772.0,596.28,610.93,595.77,609.78,74772.0
2025-05-09 12:00:00,609.05,615.74,604.87,613.01,76187.0,609.05,615.74,604.87,613.01,76187.0
2025-05-09 12:30:00,612.91,613.49,609.2,611.42,25381.0,612.91,613.49,609.2,611.42,25381.0
2025-05-09 13:00:00,611.63,614.85,605.44,606.26,25709.0,611.63,614.85,605.44,606.26,25709.0
2025-05-09 13:30:00,606.61,608.41,604.01,604.74,22404.0,606.61,608.41,604.01,604.74,22404.0
2025-05-09 14:00:00,604.7,606.4,599.31,604.69,32112.0,604.7,606.4,599.31,604.69,32112.0
2025-05-09 14:30:00,604.5,605.1,599.43,599.78,18561.0,604.5,605.1,599.43,599.78,18561.0
2025-05-09 15:00:00,600.0,605.16,598.46,605.14,30913.0,600.0,605.16,598.46,605.14,30913.0
2025-05-09 15:30:00,604.87,605.69,599.85,601.45,113144.0,604.87,605.69,599.85,601.45,113144.0
2025-05-12 09:30:00,628.89,646.25,624.22,643.18,80260.0,628.89,646.25,624.22,643.18,80260.0
2025-05-12 10:00:00,644.36,656.0,642.24,651.76,112298.0,644.36,656.0,642.24,651.76,112298.0
2025-05-12 10:30:00,651.75,651.76,641.8,642.47,21846.0,651.75,651.76,641.8,642.47,21846.0
2025-05-12 11:00:00,642.71,651.11,642.35,648.19,53960.0,642.71,651.11,642.35,648.19,53960.0
2025-05-12 11:30:00,649.24,650.33,646.28,649.2,17063.0,649.24,650.33,646.28,649.2,17063.0
2025-05-12 12:00:00,649.54,654.75,648.3,650.39,31890.0,649.54,654.75,648.3,650.39,31890.0
2025-05-12 12:30:00,650.74,653.45,650.73,652.91,19155.0,650.74,653.45,650.73,652.91,19155.0
2025-05-12 13:00:00,652.86,658.0,652.41,656.85,28574.0,652.86,658.0,652.41,656.85,28574.0
2025-05-12 13:30:00,656.49,657.57,653.31,655.09,18929.0,656.49,657.57,653.31,655.09,18929.0
2025-05-12 14:00:00,654.61,658.03,652.22,656.52,17081.0,654.61,658.03,652.22,656.52,17081.0
2025-05-12 14:30:00,657.19,657.64,653.77,654.69,17935.0,657.19,657.64,653.77,654.69,17935.0
2025-05-12 15:00:00,654.69,656.62,651.84,656.25,24837.0,654.69,656.62,651.84,656.25,24837.0
2025-05-12 15:30:00,656.85,663.99,655.88,662.62,137270.0,656.85,663.99,655.88,662.62,137270.0
2025-05-13 09:30:00,664.76,665.0,648.38,663.74,49744.0,664.76,665.0,648.38,663.74,49744.0
2025-05-13 10:00:00,664.86,671.1,664.86,666.33,60220.0,664.86,671.1,664.86,666.33,60220.0
2025-05-13 10:30:00,666.7,670.79,664.81,670.36,33967.0,666.7,670.79,664.81,670.36,33967.0
2025-05-13 11:00:00,669.73,671.69,667.83,670.97,41803.0,669.73,671.69,667.83,670.97,41803.0
2025-05-13 11:30:00,670.74,675.85,669.96,672.9,23989.0,670.74,675.85,669.96,672.9,23989.0
2025-05-13 12:00:00,672.99,675.21,671.58,675.21,5978.0,672.99,675.21,671.58,675.21,5978.0
2025-05-13 12:30:00,674.99,676.34,673.75,675.7,13053.0,674.99,676.34,673.75,675.7,13053.0
2025-05-13 13:00:00,674.04,675.91,673.47,675.14,9525.0,674.04,675.91,673.47,675.14,9525.0
2025-05-13 13:30:00,675.99,678.23,673.1,673.16,25075.0,675.99,678.23,673.1,673.16,25075.0
2025-05-13 14:00:00,673.29,676.2,670.99,674.94,14581.0,673.29,676.2,670.99,674.94,14581.0
2025-05-13 14:30:00,675.16,675.83,673.43,674.95,23441.0,675.16,675.83,673.43,674.95,23441.0
2025-05-13 15:00:00,674.85,674.94,671.0,671.83,22939.0,674.85,674.94,671.0,671.83,22939.0
2025-05-13 15:30:00,671.77,673.46,671.04,671.71,69335.0,671.77,673.46,671.04,671.71,69335.0
2025-05-14 09:30:00,673.59,682.56,672.28,674.05,46222.0,673.59,682.56,672.28,674.05,46222.0
2025-05-14 10:00:00,674.05,682.57,673.9,678.45,28208.0,674.05,682.57,673.9,678.45,28208.0
2025-05-14 10:30:00,677.16,677.16,670.58,670.58,21127.0,677.16,677.16,670.58,670.58,21127.0
2025-05-14 11:00:00,670.58,671.67,667.73,671.35,15608.0,670.58,671.67,667.73,671.35,15608.0
2025-05-14 11:30:00,670.3,671.65,668.91,670.62,12985.0,670.3,671.65,668.91,670.62,12985.0
2025-05-14 12:00:00,670.86,671.67,669.39,671.54,12121.0,670.86,671.67,669.39,671.54,12121.0
2025-05-14 12:30:00,671.49,672.75,668.26,668.26,7803.0,671.49,672.75,668.26,668.26,7803.0
2025-05-14 13:00:00,668.52,668.52,664.79,665.88,24200.0,668.52,668.52,664.79,665.88,24200.0
2025-05-14 13:30:00,665.63,669.51,665.63,667.77,3567.0,665.63,669.51,665.63,667.77,3567.0
2025-05-14 14:00:00,668.51,669.21,665.46,668.23,76533.0,668.51,669.21,665.46,668.23,76533.0
2025-05-14 14:30:00,668.13,669.65,667.56,668.04,9896.0,668.13,669.65,667.56,668.04,9896.0
2025-05-14 15:00:00,668.38,669.51,668.02,668.55,8012.0,668.38,669.51,668.02,668.55,8012.0
2025-05-14 15:30:00,668.5,670.45,666.7,670.19,62903.0,668.5,670.45,666.7,670.19,62903.0
2025-05-15 09:30:00,665.0,666.25,653.49,655.02,23403.0,665.0,666.25,653.49,655.02,23403.0
2025-05-15 10:00:00,655.02,655.86,644.01,647.28,60598.0,655.02,655.86,644.01,647.28,60598.0
2025-05-15 10:30:00,647.28,654.63,644.56,651.13,78105.0,647.28,654.63,644.56,651.13,78105.0
2025-05-15 11:00:00,652.69,660.95,652.69,656.11,66585.0,652.69,660.95,652.69,656.11,66585.0
2025-05-15 11:30:00,655.63,660.63,655.21,660.63,16508.0,655.63,660.63,655.21,660.63,16508.0
2025-05-15 12:00:00,661.23,663.46,659.59,663.46,36262.0,661.23,663.46,659.59,663.46,36262.0
2025-05-15 12:30:00,663.11,666.18,661.98,663.08,16943.0,663.11,666.18,661.98,663.08,16943.0
2025-05-15 13:00:00,664.06,664.41,662.2,662.89,8689.0,664.06,664.41,662.2,662.89,8689.0
2025-05-15 13:30:00,662.16,663.0,660.67,660.67,11536.0,662.16,663.0,660.67,660.67,11536.0
2025-05-15 14:00:00,659.98,660.76,657.37,659.19,11132.0,659.98,660.76,657.37,659.19,11132.0
2025-05-15 14:30:00,659.93,663.33,659.3,661.22,12228.0,659.93,663.33,659.3,661.22,12228.0
2025-05-15 15:00:00,661.89,665.07,661.48,661.49,46096.0,661.89,665.07,661.48,661.49,46096.0
2025-05-15 15:30:00,662.29,664.32,659.83,663.63,88006.0,662.29,664.32,659.83,663.63,88006.0
2025-05-16 09:30:00,664.77,665.72,662.98,665.72,9641.0,664.77,665.72,662.98,665.72,9641.0
2025-05-16 10:00:00,665.72,669.02,663.45,665.46,30128.0,665.72,669.02,663.45,665.46,30128.0
2025-05-16 10:30:00,665.46,665.46,661.17,664.6,11425.0,665.46,665.46,661.17,664.6,11425.0
2025-05-16 11:00:00,664.0,664.0,659.95,662.87,13965.0,664.0,664.0,659.95,662.87,13965.0
2025-05-16 11:30:00,662.68,665.7,662.67,664.46,8928.0,662.68,665.7,662.67,664.46,8928.0
2025-05-16 12:00:00,664.46,666.24,663.32,665.27,15140.0,664.46,666.24,663.32,665.27,15140.0
2025-05-16 12:30:00,665.37,667.93,664.58,666.85,21749.0,665.37,667.93,664.58,666.85,21749.0
2025-05-16 13:00:00,666.85,666.99,664.86,666.38,20686.0,666.85,666.99,664.86,666.38,20686.0
2025-05-16 13:30:00,666.99,668.66,665.32,666.84,18563.0,666.99,668.66,665.32,666.84,18563.0
2025-05-16 14:00:00,667.16,667.63,666.16,667.47,15203.0,667.16,667.63,666.16,667.47,15203.0
2025-05-16 14:30:00,667.21,669.46,666.64,667.75,30273.0,667.21,669.46,666.64,667.75,30273.0
2025-05-16 15:00:00,667.75,667.88,663.58,664.22,29818.0,667.75,667.88,663.58,664.22,29818.0
2025-05-16 15:30:00,664.31,664.76,658.91,661.22,76082.0,664.31,664.76,658.91,661.22,76082.0
2025-05-19 09:30:00,650.03,654.34,645.65,648.54,28238.0,650.03,654.34,645.65,648.54,28238.0
2025-05-19 10:00:00,648.54,650.88,644.08,644.09,13137.0,648.54,650.88,644.08,644.09,13137.0
2025-05-19 10:30:00,644.18,646.34,644.0,644.83,6493.0,644.18,646.34,644.0,644.83,6493.0
2025-05-19 11:00:00,646.78,648.68,645.38,645.38,2023.0,646.78,648.68,645.38,645.38,2023.0
2025-05-19 11:30:00,646.08,648.93,645.47,647.85,3906.0,646.08,648.93,645.47,647.85,3906.0
2025-05-19 12:00:00,648.31,648.75,646.92,648.16,4252.0,648.31,648.75,646.92,648.16,4252.0
2025-05-19 12:30:00,648.16,648.17,646.95,647.3,2263.0,648.16,648.17,646.95,647.3,2263.0
2025-05-19 13:00:00,647.31,650.63,647.31,649.47,6533.0,647.31,650.63,647.31,649.47,6533.0
2025-05-19 13:30:00,649.43,651.66,648.02,650.29,5547.0,649.43,651.66,648.02,650.29,5547.0
2025-05-19 14:00:00,650.33,650.38,649.47,649.82,18212.0,650.33,650.38,649.47,649.82,18212.0
2025-05-19 14:30:00,649.11,652.0,649.05,651.92,7936.0,649.11,652.0,649.05,651.92,7936.0
2025-05-19 15:00:00,652.0,652.0,648.6,649.09,24241.0,652.0,652.0,648.6,649.09,24241.0
2025-05-19 15:30:00,648.68,649.28,647.25,647.79,25689.0,648.68,649.28,647.25,647.79,25689.0
2025-05-20 09:30:00,645.54,645.54,641.24,643.71,18921.0,645.54,645.54,641.24,643.71,18921.0
2025-05-20 10:00:00,644.52,645.02,641.53,644.99,7354.0,644.52,645.02,641.53,644.99,7354.0
2025-05-20 10:30:00,644.99,646.75,639.74,642.49,11086.0,644.99,646.75,639.74,642.49,11086.0
2025-05-20 11:00:00,642.49,643.83,642.49,643.79,4150.0,642.49,643.83,642.49,643.79,4150.0
2025-05-20 11:30:00,644.12,644.12,641.61,641.8,4418.0,644.12,644.12,641.61,641.8,4418.0
2025-05-20 12:00:00,641.65,641.67,638.5,640.04,12279.0,641.65,641.67,638.5,640.04,12279.0
2025-05-20 12:30:00,639.25,643.55,639.24,643.55,3443.0,639.25,643.55,639.24,643.55,3443.0
2025-05-20 13:00:00,643.39,643.55,640.62,641.4,5418.0,643.39,643.55,640.62,641.4,5418.0
2025-05-20 13:30:00,641.53,642.45,640.66,642.03,15488.0,641.53,642.45,640.66,642.03,15488.0
2025-05-20 14:00:00,642.76,642.86,640.65,640.69,13600.0,642.76,642.86,640.65,640.69,13600.0
2025-05-20 14:30:00,640.52,642.3,640.12,641.25,28830.0,640.52,642.3,640.12,641.25,28830.0
2025-05-20 15:00:00,640.73,640.75,638.91,640.36,19159.0,640.73,640.75,638.91,640.36,19159.0
2025-05-20 15:30:00,640.4,642.09,637.87,641.18,64583.0,640.4,642.09,637.87,641.18,64583.0
2025-05-21 09:30:00,635.0,638.49,630.09,638.22,8656.0,635.0,638.49,630.09,638.22,8656.0
2025-05-21 10:00:00,639.75,639.75,636.07,636.94,6882.0,639.75,639.75,636.07,636.94,6882.0
2025-05-21 10:30:00,636.81,638.01,634.81,638.01,14921.0,636.81,638.01,634.81,638.01,14921.0
2025-05-21 11:00:00,636.31,637.63,635.55,636.51,32350.0,636.31,637.63,635.55,636.51,32350.0
2025-05-21 11:30:00,636.51,637.83,635.29,636.73,30960.0,636.51,637.83,635.29,636.73,30960.0
2025-05-21 12:00:00,636.74,637.04,634.89,635.44,13101.0,636.74,637.04,634.89,635.44,13101.0
2025-05-21 12:30:00,635.22,636.93,634.0,634.0,7686.0,635.22,636.93,634.0,634.0,7686.0
2025-05-21 13:00:00,634.02,634.83,623.49,624.35,14372.0,634.02,634.83,623.49,624.35,14372.0
2025-05-21 13:30:00,623.15,630.4,622.84,627.05,15301.0,623.15,630.4,622.84,627.05,15301.0
2025-05-21 14:00:00,627.76,628.16,626.25,627.27,27233.0,627.76,628.16,626.25,627.27,27233.0
2025-05-21 14:30:00,627.24,628.65,624.47,624.47,7693.0,627.24,628.65,624.47,624.47,7693.0
2025-05-21 15:00:00,624.75,625.26,617.76,619.39,17242.0,624.75,625.26,617.76,619.39,17242.0
2025-05-21 15:30:00,620.02,622.23,619.17,619.61,64449.0,620.02,622.23,619.17,619.61,64449.0
2025-05-22 09:30:00,620.49,625.09,614.22,625.09,21696.0,620.49,625.09,614.22,625.09,21696.0
2025-05-22 10:00:00,625.93,627.7,620.68,622.7,17189.0,625.93,627.7,620.68,622.7,17189.0
2025-05-22 10:30:00,623.19,623.46,620.95,622.84,4672.0,623.19,623.46,620.95,622.84,4672.0
2025-05-22 11:00:00,621.36,626.14,621.36,624.6,5507.0,621.36,626.14,621.36,624.6,5507.0
2025-05-22 11:30:00,624.88,625.93,623.29,625.93,6178.0,624.88,625.93,623.29,625.93,6178.0
2025-05-22 12:00:00,625.52,627.12,625.52,625.56,4856.0,625.52,627.12,625.52,625.56,4856.0
2025-05-22 12:30:00,625.26,626.81,624.34,625.85,10991.0,625.26,626.81,624.34,625.85,10991.0
2025-05-22 13:00:00,627.1,628.08,625.35,627.73,2786.0,627.1,628.08,625.35,627.73,2786.0
2025-05-22 13:30:00,627.71,628.76,626.91,628.57,5108.0,627.71,628.76,626.91,628.57,5108.0
2025-05-22 14:00:00,628.26,628.89,625.86,625.86,14092.0,628.26,628.89,625.86,625.86,14092.0
2025-05-22 14:30:00,626.21,628.92,625.92,628.92,12046.0,626.21,628.92,625.92,628.92,12046.0
2025-05-22 15:00:00,628.68,632.39,628.67,630.39,23113.0,628.68,632.39,628.67,630.39,23113.0
2025-05-22 15:30:00,630.66,631.54,625.63,627.78,89487.0,630.66,631.54,625.63,627.78,89487.0
2025-05-23 09:30:00,612.15,619.7,611.26,614.74,17600.0,612.15,619.7,611.26,614.74,17600.0
2025-05-23 10:00:00,614.58,620.0,613.04,617.58,71386.0,614.58,620.0,613.04,617.58,71386.0
2025-05-23 10:30:00,619.01,621.35,617.12,618.01,7817.0,619.01,621.35,617.12,618.01,7817.0
2025-05-23 11:00:00,618.53,619.74,616.47,619.52,10010.0,618.53,619.74,616.47,619.52,10010.0
2025-05-23 11:30:00,619.52,621.39,618.66,618.96,3724.0,619.52,621.39,618.66,618.96,3724.0
2025-05-23 12:00:00,618.99,620.46,618.99,619.54,3538.0,618.99,620.46,618.99,619.54,3538.0
2025-05-23 12:30:00,619.36,621.15,618.84,620.49,1521.0,619.36,621.15,618.84,620.49,1521.0
2025-05-23 13:00:00,620.96,621.27,618.81,618.93,6057.0,620.96,621.27,618.81,618.93,6057.0
2025-05-23 13:30:00,619.0,619.96,618.0,619.5,3200.0,619.0,619.96,618.0,619.5,3200.0
2025-05-23 14:00:00,619.03,620.91,618.25,618.75,5722.0,619.03,620.91,618.25,618.75,5722.0
2025-05-23 14:30:00,619.16,620.41,618.83,618.83,4284.0,619.16,620.41,618.83,618.83,4284.0
2025-05-23 15:00:00,618.66,619.85,615.8,616.58,7288.0,618.66,619.85,615.8,616.58,7288.0
2025-05-23 15:30:00,616.25,617.01,613.7,614.84,38894.0,616.25,617.01,613.7,614.84,38894.0
2025-05-27 09:30:00,621.86,622.58,614.08,620.81,12794.0,621.86,622.58,614.08,620.81,12794.0
2025-05-27 10:00:00,620.82,626.48,620.81,625.42,13169.0,620.82,626.48,620.81,625.42,13169.0
2025-05-27 10:30:00,625.84,627.49,623.99,624.99,9706.0,625.84,627.49,623.99,624.99,9706.0
2025-05-27 11:00:00,625.33,625.97,623.39,624.66,4736.0,625.33,625.97,623.39,624.66,4736.0
2025-05-27 11:30:00,623.95,624.04,619.96,620.91,31177.0,623.95,624.04,619.96,620.91,31177.0
2025-05-27 12:00:00,620.93,621.6,619.5,620.9,10232.0,620.93,621.6,619.5,620.9,10232.0
2025-05-27 12:30:00,621.64,623.46,620.74,622.66,8553.0,621.64,623.46,620.74,622.66,8553.0
2025-05-27 13:00:00,622.61,623.71,622.38,623.56,13650.0,622.61,623.71,622.38,623.56,13650.0
2025-05-27 13:30:00,622.96,623.61,622.55,623.57,8039.0,622.96,623.61,622.55,623.57,8039.0
2025-05-27 14:00:00,623.57,623.57,619.8,620.08,11892.0,623.57,623.57,619.8,620.08,11892.0
2025-05-27 14:30:00,620.14,620.42,618.82,619.62,12664.0,620.14,620.42,618.82,619.62,12664.0
2025-05-27 15:00:00,619.23,619.23,616.42,618.47,11215.0,619.23,619.23,616.42,618.47,11215.0
2025-05-27 15:30:00,617.76,618.03,614.04,615.38,96340.0,617.76,618.03,614.04,615.38,96340.0
2025-05-28 09:30:00,618.67,626.94,617.32,622.73,18195.0,618.67,626.94,617.32,622.73,18195.0
2025-05-28 10:00:00,621.47,621.72,619.0,620.73,5088.0,621.47,621.72,619.0,620.73,5088.0
2025-05-28 10:30:00,620.73,622.89,619.37,622.78,5396.0,620.73,622.89,619.37,622.78,5396.0
2025-05-28 11:00:00,622.9,625.29,622.61,623.35,4175.0,622.9,625.29,622.61,623.35,4175.0
2025-05-28 11:30:00,623.64,623.64,621.09,622.43,8156.0,623.64,623.64,621.09,622.43,8156.0
2025-05-28 12:00:00,622.38,625.21,622.38,624.19,4939.0,622.38,625.21,622.38,624.19,4939.0
2025-05-28 12:30:00,624.06,624.22,622.06,622.7,2947.0,624.06,624.22,622.06,622.7,2947.0
2025-05-28 13:00:00,622.7,623.45,620.19,620.75,8295.0,622.7,623.45,620.19,620.75,8295.0
2025-05-28 13:30:00,620.53,622.77,620.53,621.58,9460.0,620.53,622.77,620.53,621.58,9460.0
2025-05-28 14:00:00,621.58,622.26,620.27,620.39,4761.0,621.58,622.26,620.27,620.39,4761.0
2025-05-28 14:30:00,621.4,623.46,619.77,620.0,31084.0,621.4,623.46,619.77,620.0,31084.0
2025-05-28 15:00:00,619.92,622.28,619.91,620.3,33152.0,619.92,622.28,619.91,620.3,33152.0
2025-05-28 15:30:00,620.26,620.91,616.45,616.55,37785.0,620.26,620.91,616.45,616.55,37785.0
2025-05-29 09:30:00,621.16,621.16,603.15,603.84,29885.0,621.16,621.16,603.15,603.84,29885.0
2025-05-29 10:00:00,604.65,607.95,591.04,596.73,69940.0,604.65,607.95,591.04,596.73,69940.0
2025-05-29 10:30:00,597.73,598.0,595.27,596.71,18181.0,597.73,598.0,595.27,596.71,18181.0
2025-05-29 11:00:00,596.72,597.32,587.64,590.49,61795.0,596.72,597.32,587.64,590.49,61795.0
2025-05-29 11:30:00,589.69,589.69,584.79,586.37,45955.0,589.69,589.69,584.79,586.37,45955.0
2025-05-29 12:00:00,584.76,591.47,584.76,591.47,16535.0,584.76,591.47,584.76,591.47,16535.0
2025-05-29 12:30:00,590.72,594.46,589.04,589.81,7786.0,590.72,594.46,589.04,589.81,7786.0
2025-05-29 13:00:00,589.89,590.07,582.41,583.76,22559.0,589.89,590.07,582.41,583.76,22559.0
2025-05-29 13:30:00,583.86,585.86,582.7,583.54,13270.0,583.86,585.86,582.7,583.54,13270.0
2025-05-29 14:00:00,583.5,584.29,581.69,582.44,10794.0,583.5,584.29,581.69,582.44,10794.0
2025-05-29 14:30:00,582.44,585.55,582.14,583.07,29577.0,582.44,585.55,582.14,583.07,29577.0
2025-05-29 15:00:00,583.7,584.01,578.8,579.29,45465.0,583.7,584.01,578.8,579.29,45465.0
2025-05-29 15:30:00,579.3,580.92,576.22,577.68,151854.0,579.3,580.92,576.22,577.68,151854.0
2025-05-30 09:30:00,582.28,584.3,567.28,569.49,36635.0,582.28,584.3,567.28,569.49,36635.0
2025-05-30 10:00:00,569.48,579.42,568.91,577.94,21252.0,569.48,579.42,568.91,577.94,21252.0
2025-05-30 10:30:00,577.94,579.02,575.22,576.36,19885.0,577.94,579.02,575.22,576.36,19885.0
2025-05-30 11:00:00,576.0,578.23,571.75,577.71,87893.0,576.0,578.23,571.75,577.71,87893.0
2025-05-30 11:30:00,577.68,579.37,575.4,578.07,54297.0,577.68,579.37,575.4,578.07,54297.0
2025-05-30 12:00:00,578.07,580.56,575.62,575.62,45931.0,578.07,580.56,575.62,575.62,45931.0
2025-05-30 12:30:00,576.16,577.15,573.75,574.23,36531.0,576.16,577.15,573.75,574.23,36531.0
2025-05-30 13:00:00,575.0,578.9,574.91,578.46,13767.0,575.0,578.9,574.91,578.46,13767.0
2025-05-30 13:30:00,578.03,580.1,577.9,578.38,10250.0,578.03,580.1,577.9,578.38,10250.0
2025-05-30 14:00:00,578.26,583.87,577.99,582.57,37955.0,578.26,583.87,577.99,582.57,37955.0
2025-05-30 14:30:00,582.89,585.86,582.68,585.39,35692.0,582.89,585.86,582.68,585.39,35692.0
2025-05-30 15:00:00,585.31,588.07,584.92,587.92,14924.0,585.31,588.07,584.92,587.92,14924.0
2025-05-30 15:30:00,588.48,590.67,586.47,590.19,78675.0,588.48,590.67,586.47,590.19,78675.0
2025-06-02 09:30:00,587.62,595.0,578.0,578.75,16256.0,587.62,595.0,578.0,578.75,16256.0
2025-06-02 10:00:00,576.01,583.4,576.0,582.95,14355.0,576.01,583.4,576.0,582.95,14355.0
2025-06-02 10:30:00,582.22,587.91,581.07,587.85,10626.0,582.22,587.91,581.07,587.85,10626.0
2025-06-02 11:00:00,588.19,590.94,586.36,589.95,13730.0,588.19,590.94,586.36,589.95,13730.0
2025-06-02 11:30:00,591.26,593.0,589.32,592.45,6235.0,591.26,593.0,589.32,592.45,6235.0
2025-06-02 12:00:00,592.37,592.37,589.8,590.63,6994.0,592.37,592.37,589.8,590.63,6994.0
2025-06-02 12:30:00,589.99,594.42,589.99,593.49,6457.0,589.99,594.42,589.99,593.49,6457.0
2025-06-02 13:00:00,593.8,595.36,593.53,594.45,8654.0,593.8,595.36,593.53,594.45,8654.0
2025-06-02 13:30:00,594.32,596.14,594.3,595.74,8302.0,594.32,596.14,594.3,595.74,8302.0
2025-06-02 14:00:00,596.12,597.18,594.99,596.29,6227.0,596.12,597.18,594.99,596.29,6227.0
2025-06-02 14:30:00,596.35,596.8,594.8,595.14,9104.0,596.35,596.8,594.8,595.14,9104.0
2025-06-02 15:00:00,595.15,595.16,593.61,594.2,10172.0,595.15,595.16,593.61,594.2,10172.0
2025-06-02 15:30:00,594.22,594.79,591.73,592.04,36992.0,594.22,594.79,591.73,592.04,36992.0
2025-06-03 09:30:00,593.48,593.85,583.85,588.47,15486.0,593.48,593.85,583.85,588.47,15486.0
2025-06-03 10:00:00,589.87,594.35,586.59,592.89,10056.0,589.87,594.35,586.59,592.89,10056.0
2025-06-03 10:30:00,592.4,595.55,591.06,595.47,14834.0,592.4,595.55,591.06,595.47,14834.0
2025-06-03 11:00:00,595.3,596.03,594.88,595.82,4082.0,595.3,596.03,594.88,595.82,4082.0
2025-06-03 11:30:00,595.6,595.81,592.67,593.5,9247.0,595.6,595.81,592.67,593.5,9247.0
2025-06-03 12:00:00,593.4,594.38,591.56,593.48,10466.0,593.4,594.38,591.56,593.48,10466.0
2025-06-03 12:30:00,593.38,595.66,593.14,594.56,10554.0,593.38,595.66,593.14,594.56,10554.0
2025-06-03 13:00:00,594.5,594.75,593.36,593.46,3462.0,594.5,594.75,593.36,593.46,3462.0
2025-06-03 13:30:00,593.75,595.38,593.71,594.44,11728.0,593.75,595.38,593.71,594.44,11728.0
2025-06-03 14:00:00,594.28,595.48,592.08,595.48,8369.0,594.28,595.48,592.08,595.48,8369.0
2025-06-03 14:30:00,595.2,597.85,595.19,596.61,13207.0,595.2,597.85,595.19,596.61,13207.0
2025-06-03 15:00:00,595.93,598.08,595.75,597.42,11006.0,595.93,598.08,595.75,597.42,11006.0
2025-06-03 15:30:00,597.42,600.12,596.1,600.11,37354.0,597.42,600.12,596.1,600.11,37354.0
2025-06-04 09:30:00,597.34,600.69,596.0,597.82,10701.0,597.34,600.69,596.0,597.82,10701.0
2025-06-04 10:00:00,596.53,598.64,590.0,598.0,27153.0,596.53,598.64,590.0,598.0,27153.0
2025-06-04 10:30:00,598.79,603.0,598.06,602.81,3943.0,598.79,603.0,598.06,602.81,3943.0
2025-06-04 11:00:00,602.08,603.0,601.2,602.97,5575.0,602.08,603.0,601.2,602.97,5575.0
2025-06-04 11:30:00,601.09,603.71,601.0,601.49,2579.0,601.09,603.71,601.0,601.49,2579.0
2025-06-04 12:00:00,601.47,601.65,600.07,600.36,1543.0,601.47,601.65,600.07,600.36,1543.0
2025-06-04 12:30:00,600.92,601.04,599.85,600.56,2228.0,600.92,601.04,599.85,600.56,2228.0
2025-06-04 13:00:00,600.86,600.91,599.04,599.65,3518.0,600.86,600.91,599.04,599.65,3518.0
2025-06-04 13:30:00,599.65,601.39,599.65,600.07,14199.0,599.65,601.39,599.65,600.07,14199.0
2025-06-04 14:00:00,600.0,600.57,598.61,598.61,4891.0,600.0,600.57,598.61,598.61,4891.0
2025-06-04 14:30:00,599.35,600.15,599.35,599.69,3724.0,599.35,600.15,599.35,599.69,3724.0
2025-06-04 15:00:00,599.7,601.72,599.52,600.4,3739.0,599.7,601.72,599.52,600.4,3739.0
2025-06-04 15:30:00,600.5,600.97,599.14,600.24,22784.0,600.5,600.97,599.14,600.24,22784.0
2025-06-05 09:30:00,601.54,604.63,598.88,600.63,10185.0,601.54,604.63,598.88,600.63,10185.0
2025-06-05 10:00:00,602.31,608.77,602.3,607.48,18385.0,602.31,608.77,602.3,607.48,18385.0
2025-06-05 10:30:00,607.17,609.22,603.87,606.93,21394.0,607.17,609.22,603.87,606.93,21394.0
2025-06-05 11:00:00,607.44,611.0,605.64,610.23,50484.0,607.44,611.0,605.64,610.23,50484.0
2025-06-05 11:30:00,610.23,610.53,607.0,609.15,8152.0,610.23,610.53,607.0,609.15,8152.0
2025-06-05 12:00:00,608.67,610.0,606.62,607.36,3475.0,608.67,610.0,606.62,607.36,3475.0
2025-06-05 12:30:00,608.27,608.31,602.36,603.03,7672.0,608.27,608.31,602.36,603.03,7672.0
2025-06-05 13:00:00,602.84,608.5,602.7,607.62,3865.0,602.84,608.5,602.7,607.62,3865.0
2025-06-05 13:30:00,609.25,609.61,608.06,608.09,2549.0,609.25,609.61,608.06,608.09,2549.0
2025-06-05 14:00:00,607.42,607.99,605.91,606.46,4481.0,607.42,607.99,605.91,606.46,4481.0
2025-06-05 14:30:00,606.88,607.13,604.47,604.86,7617.0,606.88,607.13,604.47,604.86,7617.0
2025-06-05 15:00:00,604.86,605.3,599.03,600.65,9125.0,604.86,605.3,599.03,600.65,9125.0
2025-06-05 15:30:00,601.09,604.94,601.09,603.77,37950.0,601.09,604.94,601.09,603.77,37950.0
2025-06-06 09:30:00,606.16,606.93,598.55,604.55,9533.0,606.16,606.93,598.55,604.55,9533.0
2025-06-06 10:00:00,605.09,605.09,600.25,603.95,2552.0,605.09,605.09,600.25,603.95,2552.0
2025-06-06 10:30:00,603.47,604.31,601.75,603.94,4354.0,603.47,604.31,601.75,603.94,4354.0
2025-06-06 11:00:00,604.07,605.43,603.02,604.42,44727.0,604.07,605.43,603.02,604.42,44727.0
2025-06-06 11:30:00,604.4,607.74,604.03,607.51,41590.0,604.4,607.74,604.03,607.51,41590.0
2025-06-06 12:00:00,605.5,607.4,604.92,605.72,4497.0,605.5,607.4,604.92,605.72,4497.0
2025-06-06 12:30:00,604.52,604.52,602.69,603.55,4445.0,604.52,604.52,602.69,603.55,4445.0
2025-06-06 13:00:00,603.63,604.73,602.38,604.53,3932.0,603.63,604.73,602.38,604.53,3932.0
2025-06-06 13:30:00,604.34,604.54,603.21,604.04,1636.0,604.34,604.54,603.21,604.04,1636.0
2025-06-06 14:00:00,604.66,605.22,604.0,604.99,8277.0,604.66,605.22,604.0,604.99,8277.0
2025-06-06 14:30:00,605.0,606.57,605.0,605.69,11647.0,605.0,606.57,605.0,605.69,11647.0
2025-06-06 15:00:00,605.69,607.31,605.15,606.79,29870.0,605.69,607.31,605.15,606.79,29870.0
2025-06-06 15:30:00,606.8,609.39,605.93,607.94,48481.0,606.8,609.39,605.93,607.94,48481.0
2025-06-09 09:30:00,609.28,609.73,598.31,609.12,32844.0,609.28,609.73,598.31,609.12,32844.0
2025-06-09 10:00:00,607.1,610.15,606.5,608.93,6990.0,607.1,610.15,606.5,608.93,6990.0
2025-06-09 10:30:00,607.48,608.41,600.87,603.58,14180.0,607.48,608.41,600.87,603.58,14180.0
2025-06-09 11:00:00,603.85,604.63,603.0,604.0,8581.0,603.85,604.63,603.0,604.0,8581.0
2025-06-09 11:30:00,605.17,605.17,602.13,602.21,24993.0,605.17,605.17,602.13,602.21,24993.0
2025-06-09 12:00:00,601.38,602.19,599.99,602.0,18792.0,601.38,602.19,599.99,602.0,18792.0
2025-06-09 12:30:00,600.99,602.71,600.04,602.71,3959.0,600.99,602.71,600.04,602.71,3959.0
2025-06-09 13:00:00,603.03,604.0,601.94,603.7,2032.0,603.03,604.0,601.94,603.7,2032.0
2025-06-09 13:30:00,603.18,603.94,602.26,603.36,5638.0,603.18,603.94,602.26,603.36,5638.0
2025-06-09 14:00:00,603.3,603.91,602.18,602.26,8382.0,603.3,603.91,602.18,602.26,8382.0
2025-06-09 14:30:00,602.13,607.14,601.39,607.14,6379.0,602.13,607.14,601.39,607.14,6379.0
2025-06-09 15:00:00,607.76,610.61,607.76,610.35,7240.0,607.76,610.61,607.76,610.35,7240.0
2025-06-09 15:30:00,609.96,610.46,605.6,606.06,25296.0,609.96,610.46,605.6,606.06,25296.0
2025-06-10 09:30:00,605.0,605.42,577.53,583.19,94528.0,605.0,605.42,577.53,583.19,94528.0
2025-06-10 10:00:00,584.6,586.1,578.0,582.27,87266.0,584.6,586.1,578.0,582.27,87266.0
2025-06-10 10:30:00,583.3,588.65,579.33,586.37,51059.0,583.3,588.65,579.33,586.37,51059.0
2025-06-10 11:00:00,585.45,590.0,582.96,585.0,16896.0,585.45,590.0,582.96,585.0,16896.0
2025-06-10 11:30:00,584.82,585.85,581.0,582.81,33675.0,584.82,585.85,581.0,582.81,33675.0
2025-06-10 12:00:00,584.0,585.14,582.85,585.04,23441.0,584.0,585.14,582.85,585.04,23441.0
2025-06-10 12:30:00,585.67,587.81,583.94,587.04,23734.0,585.67,587.81,583.94,587.04,23734.0
2025-06-10 13:00:00,587.81,589.22,585.51,587.96,33742.0,587.81,589.22,585.51,587.96,33742.0
2025-06-10 13:30:00,587.67,587.67,583.75,583.9,11671.0,587.67,587.67,583.75,583.9,11671.0
2025-06-10 14:00:00,583.7,585.65,582.0,584.63,24742.0,583.7,585.65,582.0,584.63,24742.0
2025-06-10 14:30:00,584.09,584.83,581.79,582.91,10631.0,584.09,584.83,581.79,582.91,10631.0
2025-06-10 15:00:00,583.03,585.23,581.0,582.14,8972.0,583.03,585.23,581.0,582.14,8972.0
2025-06-10 15:30:00,582.64,583.42,578.0,580.79,75004.0,582.64,583.42,578.0,580.79,75004.0
2025-06-11 09:30:00,583.0,587.0,580.37,584.38,18936.0,583.0,587.0,580.37,584.38,18936.0
2025-06-11 10:00:00,584.38,585.17,581.38,582.17,23363.0,584.38,585.17,581.38,582.17,23363.0
2025-06-11 10:30:00,582.55,583.82,578.9,579.1,24173.0,582.55,583.82,578.9,579.1,24173.0
2025-06-11 11:00:00,579.47,581.8,578.38,579.54,27097.0,579.47,581.8,578.38,579.54,27097.0
2025-06-11 11:30:00,579.85,582.81,579.57,581.36,20120.0,579.85,582.81,579.57,581.36,20120.0
2025-06-11 12:00:00,581.13,582.16,578.78,582.15,27440.0,581.13,582.16,578.78,582.15,27440.0
2025-06-11 12:30:00,582.4,584.22,581.1,583.71,9037.0,582.4,584.22,581.1,583.71,9037.0
2025-06-11 13:00:00,583.64,585.01,582.81,582.81,6399.0,583.64,585.01,582.81,582.81,6399.0
2025-06-11 13:30:00,582.29,582.71,580.44,580.48,16306.0,582.29,582.71,580.44,580.48,16306.0
2025-06-11 14:00:00,580.52,580.55,576.35,578.33,16495.0,580.52,580.55,576.35,578.33,16495.0
2025-06-11 14:30:00,577.37,579.56,576.27,576.27,16153.0,577.37,579.56,576.27,576.27,16153.0
2025-06-11 15:00:00,576.31,576.52,573.93,574.75,10927.0,576.31,576.52,573.93,574.75,10927.0
2025-06-11 15:30:00,574.75,576.07,572.74,573.46,56535.0,574.75,576.07,572.74,573.46,56535.0
2025-06-12 09:30:00,573.36,578.51,567.31,569.02,50623.0,573.36,578.51,567.31,569.02,50623.0
2025-06-12 10:00:00,568.39,573.0,568.37,569.88,22459.0,568.39,573.0,568.37,569.88,22459.0
2025-06-12 10:30:00,569.57,575.4,569.53,571.77,23136.0,569.57,575.4,569.53,571.77,23136.0
2025-06-12 11:00:00,571.77,574.19,570.57,572.18,84710.0,571.77,574.19,570.57,572.18,84710.0
2025-06-12 11:30:00,572.22,572.62,570.27,571.64,37560.0,572.22,572.62,570.27,571.64,37560.0
2025-06-12 12:00:00,571.5,573.91,571.14,573.9,43960.0,571.5,573.91,571.14,573.9,43960.0
2025-06-12 12:30:00,572.99,574.3,572.18,572.5,52618.0,572.99,574.3,572.18,572.5,52618.0
2025-06-12 13:00:00,572.33,575.09,571.98,571.99,41991.0,572.33,575.09,571.98,571.99,41991.0
2025-06-12 13:30:00,571.93,572.07,571.12,571.46,23546.0,571.93,572.07,571.12,571.46,23546.0
2025-06-12 14:00:00,571.81,573.46,569.23,570.07,45035.0,571.81,573.46,569.23,570.07,45035.0
2025-06-12 14:30:00,569.9,570.82,569.07,570.29,37615.0,569.9,570.82,569.07,570.29,37615.0
2025-06-12 15:00:00,570.83,571.07,568.87,569.13,14821.0,570.83,571.07,568.87,569.13,14821.0
2025-06-12 15:30:00,569.13,570.35,567.33,569.48,127210.0,569.13,570.35,567.33,569.48,127210.0
2025-06-13 09:30:00,561.52,563.1,551.41,553.08,39363.0,561.52,563.1,551.41,553.08,39363.0
2025-06-13 10:00:00,554.07,556.14,551.65,555.37,50777.0,554.07,556.14,551.65,555.37,50777.0
2025-06-13 10:30:00,555.58,557.38,552.92,556.76,29003.0,555.58,557.38,552.92,556.76,29003.0
2025-06-13 11:00:00,555.94,558.13,555.16,557.05,25694.0,555.94,558.13,555.16,557.05,25694.0
2025-06-13 11:30:00,556.82,560.44,556.82,560.44,28594.0,556.82,560.44,556.82,560.44,28594.0
2025-06-13 12:00:00,560.44,560.8,558.8,559.2,49884.0,560.44,560.8,558.8,559.2,49884.0
2025-06-13 12:30:00,558.67,559.91,557.76,559.9,7597.0,558.67,559.91,557.76,559.9,7597.0
2025-06-13 13:00:00,559.27,561.34,558.77,559.45,7292.0,559.27,561.34,558.77,559.45,7292.0
2025-06-13 13:30:00,559.44,559.45,557.19,558.34,6543.0,559.44,559.45,557.19,558.34,6543.0
2025-06-13 14:00:00,558.23,559.01,554.41,554.41,6011.0,558.23,559.01,554.41,554.41,6011.0
2025-06-13 14:30:00,554.43,554.93,552.37,554.88,20666.0,554.43,554.93,552.37,554.88,20666.0
2025-06-13 15:00:00,555.2,556.0,552.98,553.39,7536.0,555.2,556.0,552.98,553.39,7536.0
2025-06-13 15:30:00,553.78,554.2,551.58,554.2,44841.0,553.78,554.2,551.58,554.2,44841.0
2025-06-16 09:30:00,555.5,559.0,550.52,555.04,42428.0,555.5,559.0,550.52,555.04,42428.0
2025-06-16 10:00:00,555.59,559.2,552.85,556.43,27753.0,555.59,559.2,552.85,556.43,27753.0
2025-06-16 10:30:00,555.82,558.28,555.58,557.57,7373.0,555.82,558.28,555.58,557.57,7373.0
2025-06-16 11:00:00,557.01,558.2,555.0,555.01,15445.0,557.01,558.2,555.0,555.01,15445.0
2025-06-16 11:30:00,555.65,556.07,552.78,554.66,18891.0,555.65,556.07,552.78,554.66,18891.0
2025-06-16 12:00:00,554.48,555.16,553.34,553.86,15689.0,554.48,555.16,553.34,553.86,15689.0
2025-06-16 12:30:00,554.24,554.26,553.0,553.55,17256.0,554.24,554.26,553.0,553.55,17256.0
2025-06-16 13:00:00,553.88,554.78,552.6,553.49,20587.0,553.88,554.78,552.6,553.49,20587.0
2025-06-16 13:30:00,553.25,553.26,551.8,551.8,9699.0,553.25,553.26,551.8,551.8,9699.0
2025-06-16 14:00:00,552.08,552.69,550.92,550.92,27754.0,552.08,552.69,550.92,550.92,27754.0
2025-06-16 14:30:00,550.85,550.85,547.64,549.83,13287.0,550.85,550.85,547.64,549.83,13287.0
2025-06-16 15:00:00,549.59,549.84,548.44,549.07,19266.0,549.59,549.84,548.44,549.07,19266.0
2025-06-16 15:30:00,548.67,550.01,547.29,549.14,93490.0,548.67,550.01,547.29,549.14,93490.0
2025-06-17 09:30:00,548.03,550.0,543.09,547.66,44786.0,548.03,550.0,543.09,547.66,44786.0
2025-06-17 10:00:00,548.27,552.51,547.73,551.36,41720.0,548.27,552.51,547.73,551.36,41720.0
2025-06-17 10:30:00,551.1,551.76,548.36,549.2,9904.0,551.1,551.76,548.36,549.2,9904.0
2025-06-17 11:00:00,550.05,553.23,549.34,553.18,18376.0,550.05,553.23,549.34,553.18,18376.0
2025-06-17 11:30:00,553.09,555.55,551.51,551.82,8083.0,553.09,555.55,551.51,551.82,8083.0
2025-06-17 12:00:00,552.1,554.23,551.77,552.95,11502.0,552.1,554.23,551.77,552.95,11502.0
2025-06-17 12:30:00,552.3,554.02,551.13,551.13,9751.0,552.3,554.02,551.13,551.13,9751.0
2025-06-17 13:00:00,551.04,551.88,548.04,548.04,28843.0,551.04,551.88,548.04,548.04,28843.0
2025-06-17 13:30:00,548.04,550.11,547.41,548.1,18711.0,548.04,550.11,547.41,548.1,18711.0
2025-06-17 14:00:00,548.08,551.56,547.36,550.76,28184.0,548.08,551.56,547.36,550.76,28184.0
2025-06-17 14:30:00,550.77,551.6,549.48,550.43,8804.0,550.77,551.6,549.48,550.43,8804.0
2025-06-17 15:00:00,550.52,552.58,550.13,552.18,13986.0,550.52,552.58,550.13,552.18,13986.0
2025-06-17 15:30:00,551.93,554.84,550.7,554.83,78749.0,551.93,554.84,550.7,554.83,78749.0
2025-06-18 09:30:00,555.77,559.2,546.67,546.67,9828.0,555.77,559.2,546.67,546.67,9828.0
2025-06-18 10:00:00,547.21,547.21,541.52,545.89,24510.0,547.21,547.21,541.52,545.89,24510.0
2025-06-18 10:30:00,545.89,545.95,539.5,541.6,32684.0,545.89,545.95,539.5,541.6,32684.0
2025-06-18 11:00:00,541.15,543.31,538.0,541.45,28833.0,541.15,543.31,538.0,541.45,28833.0
2025-06-18 11:30:00,542.06,542.69,537.59,537.59,20053.0,542.06,542.69,537.59,537.59,20053.0
2025-06-18 12:00:00,537.5,538.67,537.17,537.21,9025.0,537.5,538.67,537.17,537.21,9025.0
2025-06-18 12:30:00,537.26,539.75,537.26,538.49,12863.0,537.26,539.75,537.26,538.49,12863.0
2025-06-18 13:00:00,537.94,538.31,535.96,536.44,22133.0,537.94,538.31,535.96,536.44,22133.0
2025-06-18 13:30:00,535.94,540.68,535.21,539.11,20359.0,535.94,540.68,535.21,539.11,20359.0
2025-06-18 14:00:00,539.86,541.3,538.26,541.3,26466.0,539.86,541.3,538.26,541.3,26466.0
2025-06-18 14:30:00,541.0,543.99,537.89,538.7,14112.0,541.0,543.99,537.89,538.7,14112.0
2025-06-18 15:00:00,538.52,544.13,538.51,540.38,15032.0,538.52,544.13,538.51,540.38,15032.0
2025-06-18 15:30:00,540.62,544.47,540.62,544.46,44775.0,540.62,544.47,540.62,544.46,44775.0
2025-06-20 09:30:00,547.34,550.12,538.06,540.07,35673.0,547.34,550.12,538.06,540.07,35673.0
2025-06-20 10:00:00,541.0,542.0,537.04,539.97,36163.0,541.0,542.0,537.04,539.97,36163.0
2025-06-20 10:30:00,539.97,541.72,538.82,539.03,46244.0,539.97,541.72,538.82,539.03,46244.0
2025-06-20 11:00:00,538.45,540.01,538.23,539.78,84210.0,538.45,540.01,538.23,539.78,84210.0
2025-06-20 11:30:00,539.73,542.65,539.7,540.31,8819.0,539.73,542.65,539.7,540.31,8819.0
2025-06-20 12:00:00,539.79,540.05,538.16,539.0,14304.0,539.79,540.05,538.16,539.0,14304.0
2025-06-20 12:30:00,538.63,538.63,536.29,536.46,7514.0,538.63,538.63,536.29,536.46,7514.0
2025-06-20 13:00:00,535.81,537.2,533.63,534.33,82640.0,535.81,537.2,533.63,534.33,82640.0
2025-06-20 13:30:00,533.62,535.73,532.07,535.73,46306.0,533.62,535.73,532.07,535.73,46306.0
2025-06-20 14:00:00,535.69,536.7,533.55,534.0,36255.0,535.69,536.7,533.55,534.0,36255.0
2025-06-20 14:30:00,534.02,534.16,530.91,531.26,44201.0,534.02,534.16,530.91,531.26,44201.0
2025-06-20 15:00:00,531.71,533.11,531.29,532.34,14652.0,531.71,533.11,531.29,532.34,14652.0
2025-06-20 15:30:00,532.38,535.34,530.72,534.98,216402.0,532.38,535.34,530.72,534.98,216402.0