date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-19 09:30:00,37.48,37.75,37.12,37.42,59500.0,37.48,37.75,37.12,37.42,59500.0
2011-07-19 10:00:00,37.46,37.72,37.41,37.57,43800.0,37.46,37.72,37.41,37.57,43800.0
2011-07-19 10:30:00,37.61,37.65,37.5,37.58,34600.0,37.61,37.65,37.5,37.58,34600.0
2011-07-19 11:00:00,37.58,37.73,37.48,37.69,46000.0,37.58,37.73,37.48,37.69,46000.0
2011-07-19 11:30:00,37.68,37.98,37.55,37.91,32400.0,37.68,37.98,37.55,37.91,32400.0
2011-07-19 12:00:00,37.96,38.44,37.94,38.35,45400.0,37.96,38.44,37.94,38.35,45400.0
2011-07-19 12:30:00,38.35,38.49,38.28,38.38,27600.0,38.35,38.49,38.28,38.38,27600.0
2011-07-19 13:00:00,38.38,38.44,38.31,38.42,14000.0,38.38,38.44,38.31,38.42,14000.0
2011-07-19 13:30:00,38.42,38.74,38.38,38.6,23900.0,38.42,38.74,38.38,38.6,23900.0
2011-07-19 14:00:00,38.59,38.61,38.4,38.45,16800.0,38.59,38.61,38.4,38.45,16800.0
2011-07-19 14:30:00,38.5,38.66,38.4,38.57,22800.0,38.5,38.66,38.4,38.57,22800.0
2011-07-19 15:00:00,38.63,38.66,38.51,38.53,51400.0,38.63,38.66,38.51,38.53,51400.0
2011-07-19 15:30:00,38.51,38.58,38.41,38.48,73100.0,38.51,38.58,38.41,38.48,73100.0
2011-07-20 09:30:00,38.65,39.08,37.94,38.0,62700.0,38.65,39.08,37.94,38.0,62700.0
2011-07-20 10:00:00,38.0,38.12,37.6,37.9,37500.0,38.0,38.12,37.6,37.9,37500.0
2011-07-20 10:30:00,37.92,38.41,37.92,38.35,31000.0,37.92,38.41,37.92,38.35,31000.0
2011-07-20 11:00:00,38.41,38.53,38.37,38.43,27500.0,38.41,38.53,38.37,38.43,27500.0
2011-07-20 11:30:00,38.38,38.54,38.3,38.38,20400.0,38.38,38.54,38.3,38.38,20400.0
2011-07-20 12:00:00,38.38,38.49,38.38,38.49,8800.0,38.38,38.49,38.38,38.49,8800.0
2011-07-20 12:30:00,38.49,38.53,38.3,38.35,21900.0,38.49,38.53,38.3,38.35,21900.0
2011-07-20 13:00:00,38.34,38.35,38.11,38.13,27800.0,38.34,38.35,38.11,38.13,27800.0
2011-07-20 13:30:00,38.13,38.17,37.96,38.0,34200.0,38.13,38.17,37.96,38.0,34200.0
2011-07-20 14:00:00,38.01,38.01,37.79,37.93,24200.0,38.01,38.01,37.79,37.93,24200.0
2011-07-20 14:30:00,37.88,37.93,37.8,37.92,20000.0,37.88,37.93,37.8,37.92,20000.0
2011-07-20 15:00:00,37.94,38.0,37.84,37.92,24800.0,37.94,38.0,37.84,37.92,24800.0
2011-07-20 15:30:00,37.91,38.01,37.89,37.93,57500.0,37.91,38.01,37.89,37.93,57500.0
2011-07-21 09:30:00,38.29,38.29,37.81,38.0,43100.0,38.29,38.29,37.81,38.0,43100.0
2011-07-21 10:00:00,38.0,38.07,37.77,37.93,40500.0,38.0,38.07,37.77,37.93,40500.0
2011-07-21 10:30:00,37.9,37.95,37.77,37.8,26100.0,37.9,37.95,37.77,37.8,26100.0
2011-07-21 11:00:00,37.79,37.79,37.13,37.24,52300.0,37.79,37.79,37.13,37.24,52300.0
2011-07-21 11:30:00,37.24,37.24,36.86,37.18,62000.0,37.24,37.24,36.86,37.18,62000.0
2011-07-21 12:00:00,37.16,37.21,37.06,37.1,71900.0,37.16,37.21,37.06,37.1,71900.0
2011-07-21 12:30:00,37.13,37.29,37.03,37.24,35200.0,37.13,37.29,37.03,37.24,35200.0
2011-07-21 13:00:00,37.24,37.26,37.08,37.22,23600.0,37.24,37.26,37.08,37.22,23600.0
2011-07-21 13:30:00,37.23,37.34,37.22,37.33,6300.0,37.23,37.34,37.22,37.33,6300.0
2011-07-21 14:00:00,37.33,37.41,37.33,37.41,10900.0,37.33,37.41,37.33,37.41,10900.0
2011-07-21 14:30:00,37.4,37.47,37.32,37.45,28800.0,37.4,37.47,37.32,37.45,28800.0
2011-07-21 15:00:00,37.45,37.59,37.39,37.5,45000.0,37.45,37.59,37.39,37.5,45000.0
2011-07-21 15:30:00,37.5,37.61,37.44,37.54,64200.0,37.5,37.61,37.44,37.54,64200.0
2011-07-22 09:30:00,37.59,37.96,37.24,37.86,30600.0,37.59,37.96,37.24,37.86,30600.0
2011-07-22 10:00:00,37.83,37.96,37.75,37.96,22900.0,37.83,37.96,37.75,37.96,22900.0
2011-07-22 10:30:00,37.98,38.23,37.96,38.21,21000.0,37.98,38.23,37.96,38.21,21000.0
2011-07-22 11:00:00,38.24,38.43,38.14,38.27,21400.0,38.24,38.43,38.14,38.27,21400.0
2011-07-22 11:30:00,38.31,38.64,38.3,38.64,35800.0,38.31,38.64,38.3,38.64,35800.0
2011-07-22 12:00:00,38.67,38.94,38.62,38.86,35300.0,38.67,38.94,38.62,38.86,35300.0
2011-07-22 12:30:00,38.84,39.03,38.8,39.03,19200.0,38.84,39.03,38.8,39.03,19200.0
2011-07-22 13:00:00,39.03,39.03,38.75,38.92,19300.0,39.03,39.03,38.75,38.92,19300.0
2011-07-22 13:30:00,38.93,39.02,38.9,39.02,17200.0,38.93,39.02,38.9,39.02,17200.0
2011-07-22 14:00:00,39.01,39.08,38.9,38.9,23200.0,39.01,39.08,38.9,38.9,23200.0
2011-07-22 14:30:00,38.92,38.96,38.74,38.8,22500.0,38.92,38.96,38.74,38.8,22500.0
2011-07-22 15:00:00,38.8,38.84,38.69,38.72,15800.0,38.8,38.84,38.69,38.72,15800.0
2011-07-22 15:30:00,38.71,38.73,38.57,38.58,49200.0,38.71,38.73,38.57,38.58,49200.0
2011-07-25 09:30:00,38.4,38.4,38.0,38.25,37700.0,38.4,38.4,38.0,38.25,37700.0
2011-07-25 10:00:00,38.26,38.54,38.26,38.5,15500.0,38.26,38.54,38.26,38.5,15500.0
2011-07-25 10:30:00,38.5,38.5,38.09,38.2,12600.0,38.5,38.5,38.09,38.2,12600.0
2011-07-25 11:00:00,38.23,38.27,38.03,38.12,11700.0,38.23,38.27,38.03,38.12,11700.0
2011-07-25 11:30:00,38.07,38.22,37.82,37.89,28100.0,38.07,38.22,37.82,37.89,28100.0
2011-07-25 12:00:00,37.86,37.86,37.76,37.76,9500.0,37.86,37.86,37.76,37.76,9500.0
2011-07-25 12:30:00,37.75,37.97,37.75,37.85,5800.0,37.75,37.97,37.75,37.85,5800.0
2011-07-25 13:00:00,37.87,38.02,37.73,38.0,27900.0,37.87,38.02,37.73,38.0,27900.0
2011-07-25 13:30:00,38.0,38.0,37.8,37.82,10900.0,38.0,38.0,37.8,37.82,10900.0
2011-07-25 14:00:00,37.8,37.99,37.74,37.98,15000.0,37.8,37.99,37.74,37.98,15000.0
2011-07-25 14:30:00,37.95,38.01,37.82,37.92,16900.0,37.95,38.01,37.82,37.92,16900.0
2011-07-25 15:00:00,37.93,37.93,37.47,37.5,44800.0,37.93,37.93,37.47,37.5,44800.0
2011-07-25 15:30:00,37.51,37.74,37.5,37.58,39900.0,37.51,37.74,37.5,37.58,39900.0
2011-07-26 09:30:00,37.6,38.05,37.13,37.41,69600.0,37.6,38.05,37.13,37.41,69600.0
2011-07-26 10:00:00,37.43,37.69,37.2,37.26,42500.0,37.43,37.69,37.2,37.26,42500.0
2011-07-26 10:30:00,37.24,37.46,37.24,37.27,16300.0,37.24,37.46,37.24,37.27,16300.0
2011-07-26 11:00:00,37.26,37.43,37.25,37.38,20100.0,37.26,37.43,37.25,37.38,20100.0
2011-07-26 11:30:00,37.36,37.36,36.11,36.28,105600.0,37.36,37.36,36.11,36.28,105600.0
2011-07-26 12:00:00,36.31,37.18,36.21,36.94,58700.0,36.31,37.18,36.21,36.94,58700.0
2011-07-26 12:30:00,36.91,36.93,36.56,36.68,22600.0,36.91,36.93,36.56,36.68,22600.0
2011-07-26 13:00:00,36.72,36.91,36.72,36.91,19000.0,36.72,36.91,36.72,36.91,19000.0
2011-07-26 13:30:00,36.9,36.9,36.72,36.79,15800.0,36.9,36.9,36.72,36.79,15800.0
2011-07-26 14:00:00,36.78,36.89,36.72,36.79,17400.0,36.78,36.89,36.72,36.79,17400.0
2011-07-26 14:30:00,36.77,37.0,36.71,36.81,20300.0,36.77,37.0,36.71,36.81,20300.0
2011-07-26 15:00:00,36.82,36.95,36.8,36.83,23300.0,36.82,36.95,36.8,36.83,23300.0
2011-07-26 15:30:00,36.84,36.92,36.7,36.8,66900.0,36.84,36.92,36.7,36.8,66900.0
2011-07-27 09:30:00,36.4,36.6,35.03,35.19,136300.0,36.4,36.6,35.03,35.19,136300.0
2011-07-27 10:00:00,35.19,35.49,35.0,35.01,106000.0,35.19,35.49,35.0,35.01,106000.0
2011-07-27 10:30:00,35.0,35.25,34.55,34.85,89200.0,35.0,35.25,34.55,34.85,89200.0
2011-07-27 11:00:00,34.85,35.6,34.85,35.43,42400.0,34.85,35.6,34.85,35.43,42400.0
2011-07-27 11:30:00,35.48,35.67,35.25,35.41,19000.0,35.48,35.67,35.25,35.41,19000.0
2011-07-27 12:00:00,35.4,35.56,35.3,35.46,27400.0,35.4,35.56,35.3,35.46,27400.0
2011-07-27 12:30:00,35.46,35.54,35.27,35.27,24300.0,35.46,35.54,35.27,35.27,24300.0
2011-07-27 13:00:00,35.25,35.53,35.18,35.37,29300.0,35.25,35.53,35.18,35.37,29300.0
2011-07-27 13:30:00,35.38,35.69,35.37,35.65,21400.0,35.38,35.69,35.37,35.65,21400.0
2011-07-27 14:00:00,35.63,35.73,35.46,35.55,24200.0,35.63,35.73,35.46,35.55,24200.0
2011-07-27 14:30:00,35.54,35.73,35.33,35.38,34500.0,35.54,35.73,35.33,35.38,34500.0
2011-07-27 15:00:00,35.51,35.54,35.32,35.38,20800.0,35.51,35.54,35.32,35.38,20800.0
2011-07-27 15:30:00,35.39,35.45,35.14,35.3,86600.0,35.39,35.45,35.14,35.3,86600.0
2011-07-28 09:30:00,34.58,35.45,34.0,35.41,106800.0,34.58,35.45,34.0,35.41,106800.0
2011-07-28 10:00:00,35.41,36.26,35.2,36.1,60500.0,35.41,36.26,35.2,36.1,60500.0
2011-07-28 10:30:00,36.04,36.18,35.84,35.91,18200.0,36.04,36.18,35.84,35.91,18200.0
2011-07-28 11:00:00,35.9,36.07,35.63,36.07,18900.0,35.9,36.07,35.63,36.07,18900.0
2011-07-28 11:30:00,36.09,36.28,35.88,35.95,48800.0,36.09,36.28,35.88,35.95,48800.0
2011-07-28 12:00:00,35.96,36.19,35.94,36.01,13200.0,35.96,36.19,35.94,36.01,13200.0
2011-07-28 12:30:00,36.05,36.16,35.77,35.87,14600.0,36.05,36.16,35.77,35.87,14600.0
2011-07-28 13:00:00,35.85,35.93,35.55,35.68,31000.0,35.85,35.93,35.55,35.68,31000.0
2011-07-28 13:30:00,35.68,35.81,35.57,35.7,13300.0,35.68,35.81,35.57,35.7,13300.0
2011-07-28 14:00:00,35.65,35.69,35.32,35.32,49800.0,35.65,35.69,35.32,35.32,49800.0
2011-07-28 14:30:00,35.36,35.48,35.19,35.29,46000.0,35.36,35.48,35.19,35.29,46000.0
2011-07-28 15:00:00,35.3,35.41,35.14,35.2,55000.0,35.3,35.41,35.14,35.2,55000.0
2011-07-28 15:30:00,35.2,35.44,35.0,35.22,118400.0,35.2,35.44,35.0,35.22,118400.0
2011-07-29 09:30:00,35.01,37.76,34.69,37.76,279100.0,35.01,37.76,34.69,37.76,279100.0
2011-07-29 10:00:00,37.66,40.78,37.31,40.61,331200.0,37.66,40.78,37.31,40.61,331200.0
2011-07-29 10:30:00,40.7,40.74,39.55,39.9,363400.0,40.7,40.74,39.55,39.9,363400.0
2011-07-29 11:00:00,39.96,41.42,39.92,41.22,286100.0,39.96,41.42,39.92,41.22,286100.0
2011-07-29 11:30:00,41.27,41.76,40.77,40.92,134300.0,41.27,41.76,40.77,40.92,134300.0
2011-07-29 12:00:00,40.92,41.14,40.54,40.71,95200.0,40.92,41.14,40.54,40.71,95200.0
2011-07-29 12:30:00,40.71,41.35,40.61,41.24,115200.0,40.71,41.35,40.61,41.24,115200.0
2011-07-29 13:00:00,41.24,41.3,40.79,41.18,48100.0,41.24,41.3,40.79,41.18,48100.0
2011-07-29 13:30:00,41.15,41.15,40.18,40.24,214000.0,41.15,41.15,40.18,40.24,214000.0
2011-07-29 14:00:00,40.27,40.75,39.89,40.15,90200.0,40.27,40.75,39.89,40.15,90200.0
2011-07-29 14:30:00,40.13,40.77,39.82,40.64,121800.0,40.13,40.77,39.82,40.64,121800.0
2011-07-29 15:00:00,40.61,40.76,40.14,40.45,68100.0,40.61,40.76,40.14,40.45,68100.0
2011-07-29 15:30:00,40.43,40.68,40.32,40.47,222600.0,40.43,40.68,40.32,40.47,222600.0
2011-08-01 09:30:00,43.59,43.6,40.91,40.93,357700.0,43.59,43.6,40.91,40.93,357700.0
2011-08-01 10:00:00,40.93,41.91,40.3,41.63,247700.0,40.93,41.91,40.3,41.63,247700.0
2011-08-01 10:30:00,41.63,41.91,41.55,41.75,164200.0,41.63,41.91,41.55,41.75,164200.0
2011-08-01 11:00:00,41.71,41.83,41.6,41.67,82600.0,41.71,41.83,41.6,41.67,82600.0
2011-08-01 11:30:00,41.66,41.66,41.1,41.27,90400.0,41.66,41.66,41.1,41.27,90400.0
2011-08-01 12:00:00,41.3,41.66,41.21,41.59,42200.0,41.3,41.66,41.21,41.59,42200.0
2011-08-01 12:30:00,41.59,42.2,41.52,41.74,90900.0,41.59,42.2,41.52,41.74,90900.0
2011-08-01 13:00:00,41.67,41.8,41.55,41.69,50800.0,41.67,41.8,41.55,41.69,50800.0
2011-08-01 13:30:00,41.72,41.91,41.63,41.73,33800.0,41.72,41.91,41.63,41.73,33800.0
2011-08-01 14:00:00,41.7,41.71,41.4,41.53,48100.0,41.7,41.71,41.4,41.53,48100.0
2011-08-01 14:30:00,41.55,41.64,41.38,41.57,44800.0,41.55,41.64,41.38,41.57,44800.0
2011-08-01 15:00:00,41.57,41.67,41.44,41.54,80600.0,41.57,41.67,41.44,41.54,80600.0
2011-08-01 15:30:00,41.58,42.0,41.39,41.85,110500.0,41.58,42.0,41.39,41.85,110500.0
2011-08-02 09:30:00,42.08,42.19,40.85,41.06,138900.0,42.08,42.19,40.85,41.06,138900.0
2011-08-02 10:00:00,41.06,41.47,41.0,41.04,97100.0,41.06,41.47,41.0,41.04,97100.0
2011-08-02 10:30:00,41.02,41.22,40.84,40.93,49200.0,41.02,41.22,40.84,40.93,49200.0
2011-08-02 11:00:00,40.91,41.0,40.44,40.5,58600.0,40.91,41.0,40.44,40.5,58600.0
2011-08-02 11:30:00,40.5,40.83,40.42,40.63,68500.0,40.5,40.83,40.42,40.63,68500.0
2011-08-02 12:00:00,40.65,40.74,40.44,40.64,46400.0,40.65,40.74,40.44,40.64,46400.0
2011-08-02 12:30:00,40.64,40.73,40.31,40.47,51500.0,40.64,40.73,40.31,40.47,51500.0
2011-08-02 13:00:00,40.46,40.5,40.31,40.4,28200.0,40.46,40.5,40.31,40.4,28200.0
2011-08-02 13:30:00,40.39,40.4,39.64,39.76,77500.0,40.39,40.4,39.64,39.76,77500.0
2011-08-02 14:00:00,39.76,39.83,39.7,39.74,70900.0,39.76,39.83,39.7,39.74,70900.0
2011-08-02 14:30:00,39.76,39.94,39.73,39.91,71900.0,39.76,39.94,39.73,39.91,71900.0
2011-08-02 15:00:00,39.9,39.96,39.68,39.83,78100.0,39.9,39.96,39.68,39.83,78100.0
2011-08-02 15:30:00,39.79,39.96,39.73,39.75,169500.0,39.79,39.96,39.73,39.75,169500.0
2011-08-03 09:30:00,39.62,39.89,38.5,38.51,181600.0,39.62,39.89,38.5,38.51,181600.0
2011-08-03 10:00:00,38.51,38.57,36.77,37.37,281000.0,38.51,38.57,36.77,37.37,281000.0
2011-08-03 10:30:00,37.4,37.4,36.28,36.81,256000.0,37.4,37.4,36.28,36.81,256000.0
2011-08-03 11:00:00,36.82,37.93,36.82,37.7,137200.0,36.82,37.93,36.82,37.7,137200.0
2011-08-03 11:30:00,37.74,38.38,37.74,38.15,65200.0,37.74,38.38,37.74,38.15,65200.0
2011-08-03 12:00:00,38.14,38.27,37.84,37.91,32900.0,38.14,38.27,37.84,37.91,32900.0
2011-08-03 12:30:00,37.91,38.15,37.8,37.9,19500.0,37.91,38.15,37.8,37.9,19500.0
2011-08-03 13:00:00,37.89,37.92,37.5,37.78,45000.0,37.89,37.92,37.5,37.78,45000.0
2011-08-03 13:30:00,37.75,38.2,37.51,37.99,79500.0,37.75,38.2,37.51,37.99,79500.0
2011-08-03 14:00:00,37.96,38.06,37.52,37.58,69200.0,37.96,38.06,37.52,37.58,69200.0
2011-08-03 14:30:00,37.52,37.74,37.51,37.65,75800.0,37.52,37.74,37.51,37.65,75800.0
2011-08-03 15:00:00,37.63,38.33,37.57,37.88,103600.0,37.63,38.33,37.57,37.88,103600.0
2011-08-03 15:30:00,37.88,38.44,37.58,38.39,200300.0,37.88,38.44,37.58,38.39,200300.0
2011-08-04 09:30:00,37.24,38.19,37.0,38.06,116800.0,37.24,38.19,37.0,38.06,116800.0
2011-08-04 10:00:00,38.05,38.16,36.98,37.48,115100.0,38.05,38.16,36.98,37.48,115100.0
2011-08-04 10:30:00,37.5,37.93,37.24,37.31,78300.0,37.5,37.93,37.24,37.31,78300.0
2011-08-04 11:00:00,37.3,37.53,36.94,37.26,81900.0,37.3,37.53,36.94,37.26,81900.0
2011-08-04 11:30:00,37.28,37.54,36.97,37.47,69000.0,37.28,37.54,36.97,37.47,69000.0
2011-08-04 12:00:00,37.44,38.0,37.32,37.93,57100.0,37.44,38.0,37.32,37.93,57100.0
2011-08-04 12:30:00,37.92,38.82,37.92,38.7,77900.0,37.92,38.82,37.92,38.7,77900.0
2011-08-04 13:00:00,38.7,38.96,38.61,38.8,77100.0,38.7,38.96,38.61,38.8,77100.0
2011-08-04 13:30:00,38.83,38.83,38.01,38.12,58900.0,38.83,38.83,38.01,38.12,58900.0
2011-08-04 14:00:00,38.17,38.17,37.04,37.13,73400.0,38.17,38.17,37.04,37.13,73400.0
2011-08-04 14:30:00,37.12,37.68,37.03,37.43,75300.0,37.12,37.68,37.03,37.43,75300.0
2011-08-04 15:00:00,37.46,37.57,36.88,36.88,55300.0,37.46,37.57,36.88,36.88,55300.0
2011-08-04 15:30:00,36.89,36.94,35.79,36.1,211200.0,36.89,36.94,35.79,36.1,211200.0
2011-08-05 09:30:00,36.23,36.3,34.0,34.06,214800.0,36.23,36.3,34.0,34.06,214800.0
2011-08-05 10:00:00,34.01,35.85,33.25,35.45,292800.0,34.01,35.85,33.25,35.45,292800.0
2011-08-05 10:30:00,35.45,35.53,34.92,35.36,65400.0,35.45,35.53,34.92,35.36,65400.0
2011-08-05 11:00:00,35.33,35.33,34.19,34.4,96300.0,35.33,35.33,34.19,34.4,96300.0
2011-08-05 11:30:00,34.36,34.57,32.56,32.71,143300.0,34.36,34.57,32.56,32.71,143300.0
2011-08-05 12:00:00,32.7,34.48,32.64,34.03,154100.0,32.7,34.48,32.64,34.03,154100.0
2011-08-05 12:30:00,34.04,35.52,34.02,35.5,89400.0,34.04,35.52,34.02,35.5,89400.0
2011-08-05 13:00:00,35.44,36.34,35.01,36.22,96200.0,35.44,36.34,35.01,36.22,96200.0
2011-08-05 13:30:00,36.17,36.76,35.7,36.4,96600.0,36.17,36.76,35.7,36.4,96600.0
2011-08-05 14:00:00,36.4,36.48,35.83,35.89,43600.0,36.4,36.48,35.83,35.89,43600.0
2011-08-05 14:30:00,35.91,36.11,35.59,35.72,54000.0,35.91,36.11,35.59,35.72,54000.0
2011-08-05 15:00:00,35.72,35.9,35.2,35.27,86900.0,35.72,35.9,35.2,35.27,86900.0
2011-08-05 15:30:00,35.29,36.06,35.29,35.74,89000.0,35.29,36.06,35.29,35.74,89000.0
2011-08-08 09:30:00,34.31,35.16,34.0,34.89,209600.0,34.31,35.16,34.0,34.89,209600.0
2011-08-08 10:00:00,34.88,35.09,33.75,33.83,80100.0,34.88,35.09,33.75,33.83,80100.0
2011-08-08 10:30:00,33.81,34.03,33.34,33.72,66900.0,33.81,34.03,33.34,33.72,66900.0
2011-08-08 11:00:00,33.71,34.56,33.5,34.32,67200.0,33.71,34.56,33.5,34.32,67200.0
2011-08-08 11:30:00,34.27,34.42,33.87,33.99,21400.0,34.27,34.42,33.87,33.99,21400.0
2011-08-08 12:00:00,34.02,34.06,33.66,33.74,26000.0,34.02,34.06,33.66,33.74,26000.0
2011-08-08 12:30:00,33.7,33.94,33.5,33.6,44000.0,33.7,33.94,33.5,33.6,44000.0
2011-08-08 13:00:00,33.54,33.81,33.17,33.44,31800.0,33.54,33.81,33.17,33.44,31800.0
2011-08-08 13:30:00,33.39,33.49,32.8,32.87,65300.0,33.39,33.49,32.8,32.87,65300.0
2011-08-08 14:00:00,32.94,33.14,31.87,32.12,76900.0,32.94,33.14,31.87,32.12,76900.0
2011-08-08 14:30:00,32.17,32.72,32.16,32.35,44900.0,32.17,32.72,32.16,32.35,44900.0
2011-08-08 15:00:00,32.35,33.92,32.29,33.24,56700.0,32.35,33.92,32.29,33.24,56700.0
2011-08-08 15:30:00,33.19,33.32,32.41,32.7,209200.0,33.19,33.32,32.41,32.7,209200.0
2011-08-09 09:30:00,33.4,33.71,32.66,33.36,107200.0,33.4,33.71,32.66,33.36,107200.0
2011-08-09 10:00:00,33.35,33.8,33.2,33.71,165100.0,33.35,33.8,33.2,33.71,165100.0
2011-08-09 10:30:00,33.71,35.11,33.7,35.11,115700.0,33.71,35.11,33.7,35.11,115700.0
2011-08-09 11:00:00,35.05,35.05,34.38,34.96,105100.0,35.05,35.05,34.38,34.96,105100.0
2011-08-09 11:30:00,34.96,36.16,34.89,35.99,75300.0,34.96,36.16,34.89,35.99,75300.0
2011-08-09 12:00:00,35.99,36.35,35.96,36.06,65900.0,35.99,36.35,35.96,36.06,65900.0
2011-08-09 12:30:00,36.04,36.1,35.67,35.9,37600.0,36.04,36.1,35.67,35.9,37600.0
2011-08-09 13:00:00,35.86,36.07,35.67,36.01,22500.0,35.86,36.07,35.67,36.01,22500.0
2011-08-09 13:30:00,36.01,36.06,35.17,35.53,56900.0,36.01,36.06,35.17,35.53,56900.0
2011-08-09 14:00:00,35.55,35.95,34.12,35.15,108000.0,35.55,35.95,34.12,35.15,108000.0
2011-08-09 14:30:00,35.06,35.1,33.12,34.13,100500.0,35.06,35.1,33.12,34.13,100500.0
2011-08-09 15:00:00,34.14,35.25,33.88,35.18,69300.0,34.14,35.25,33.88,35.18,69300.0
2011-08-09 15:30:00,35.21,36.35,35.03,36.28,186600.0,35.21,36.35,35.03,36.28,186600.0
2011-08-10 09:30:00,35.57,36.08,34.5,35.51,102600.0,35.57,36.08,34.5,35.51,102600.0
2011-08-10 10:00:00,35.5,35.91,35.13,35.7,79200.0,35.5,35.91,35.13,35.7,79200.0
2011-08-10 10:30:00,35.75,38.17,35.66,36.84,290500.0,35.75,38.17,35.66,36.84,290500.0
2011-08-10 11:00:00,36.81,36.84,35.75,35.88,96200.0,36.81,36.84,35.75,35.88,96200.0
2011-08-10 11:30:00,35.94,36.52,35.69,36.39,50600.0,35.94,36.52,35.69,36.39,50600.0
2011-08-10 12:00:00,36.36,37.0,36.18,36.28,53800.0,36.36,37.0,36.18,36.28,53800.0
2011-08-10 12:30:00,36.25,37.06,36.14,36.97,62400.0,36.25,37.06,36.14,36.97,62400.0
2011-08-10 13:00:00,36.82,37.66,36.57,37.45,101800.0,36.82,37.66,36.57,37.45,101800.0
2011-08-10 13:30:00,37.45,37.9,37.27,37.9,79600.0,37.45,37.9,37.27,37.9,79600.0
2011-08-10 14:00:00,37.84,39.0,37.66,38.6,131700.0,37.84,39.0,37.66,38.6,131700.0
2011-08-10 14:30:00,38.56,38.77,37.82,37.9,107800.0,38.56,38.77,37.82,37.9,107800.0
2011-08-10 15:00:00,37.9,38.08,37.54,38.01,123600.0,37.9,38.08,37.54,38.01,123600.0
2011-08-10 15:30:00,38.04,38.26,37.11,37.59,319500.0,38.04,38.26,37.11,37.59,319500.0
2011-08-11 09:30:00,37.87,39.23,37.25,37.87,137600.0,37.87,39.23,37.25,37.87,137600.0
2011-08-11 10:00:00,37.87,39.2,37.75,38.75,120400.0,37.87,39.2,37.75,38.75,120400.0
2011-08-11 10:30:00,38.76,39.25,38.58,38.59,69400.0,38.76,39.25,38.58,38.59,69400.0
2011-08-11 11:00:00,38.5,38.84,37.83,38.26,63600.0,38.5,38.84,37.83,38.26,63600.0
2011-08-11 11:30:00,38.28,38.58,38.09,38.15,37400.0,38.28,38.58,38.09,38.15,37400.0
2011-08-11 12:00:00,38.19,38.36,38.12,38.18,41700.0,38.19,38.36,38.12,38.18,41700.0
2011-08-11 12:30:00,38.13,38.96,38.13,38.87,33500.0,38.13,38.96,38.13,38.87,33500.0
2011-08-11 13:00:00,38.87,38.93,38.38,38.57,38400.0,38.87,38.93,38.38,38.57,38400.0
2011-08-11 13:30:00,38.56,38.78,38.26,38.76,22800.0,38.56,38.78,38.26,38.76,22800.0
2011-08-11 14:00:00,38.74,39.26,38.62,39.05,71400.0,38.74,39.26,38.62,39.05,71400.0
2011-08-11 14:30:00,39.1,39.34,38.84,39.23,68600.0,39.1,39.34,38.84,39.23,68600.0
2011-08-11 15:00:00,39.21,39.75,39.17,39.6,111400.0,39.21,39.75,39.17,39.6,111400.0
2011-08-11 15:30:00,39.63,40.04,39.52,39.62,255700.0,39.63,40.04,39.52,39.62,255700.0
2011-08-12 09:30:00,39.76,41.25,39.76,40.69,140200.0,39.76,41.25,39.76,40.69,140200.0
2011-08-12 10:00:00,40.58,40.96,40.14,40.88,91200.0,40.58,40.96,40.14,40.88,91200.0
2011-08-12 10:30:00,40.88,41.4,40.67,41.2,94100.0,40.88,41.4,40.67,41.2,94100.0
2011-08-12 11:00:00,41.26,41.26,40.65,41.13,67000.0,41.26,41.26,40.65,41.13,67000.0
2011-08-12 11:30:00,41.12,41.69,41.07,41.61,89700.0,41.12,41.69,41.07,41.61,89700.0
2011-08-12 12:00:00,41.63,41.88,40.74,40.93,103700.0,41.63,41.88,40.74,40.93,103700.0
2011-08-12 12:30:00,41.0,41.03,39.8,39.94,107100.0,41.0,41.03,39.8,39.94,107100.0
2011-08-12 13:00:00,39.92,40.24,39.55,39.88,102900.0,39.92,40.24,39.55,39.88,102900.0
2011-08-12 13:30:00,39.92,40.42,39.84,40.17,29700.0,39.92,40.42,39.84,40.17,29700.0
2011-08-12 14:00:00,40.16,40.24,39.54,39.71,24700.0,40.16,40.24,39.54,39.71,24700.0
2011-08-12 14:30:00,39.67,39.8,39.3,39.7,45000.0,39.67,39.8,39.3,39.7,45000.0
2011-08-12 15:00:00,39.7,39.94,39.54,39.66,53500.0,39.7,39.94,39.54,39.66,53500.0
2011-08-12 15:30:00,39.72,40.12,39.47,39.88,134200.0,39.72,40.12,39.47,39.88,134200.0
2011-08-15 09:30:00,40.66,40.99,39.79,40.99,84000.0,40.66,40.99,39.79,40.99,84000.0
2011-08-15 10:00:00,40.99,41.37,40.65,41.16,67600.0,40.99,41.37,40.65,41.16,67600.0
2011-08-15 10:30:00,41.16,41.31,40.85,41.17,43200.0,41.16,41.31,40.85,41.17,43200.0
2011-08-15 11:00:00,41.17,41.21,39.9,40.04,48000.0,41.17,41.21,39.9,40.04,48000.0
2011-08-15 11:30:00,40.08,40.73,39.91,40.7,28200.0,40.08,40.73,39.91,40.7,28200.0
2011-08-15 12:00:00,40.7,40.84,40.48,40.78,38700.0,40.7,40.84,40.48,40.78,38700.0
2011-08-15 12:30:00,40.78,41.0,40.78,40.88,27300.0,40.78,41.0,40.78,40.88,27300.0
2011-08-15 13:00:00,40.86,40.94,40.63,40.76,14000.0,40.86,40.94,40.63,40.76,14000.0
2011-08-15 13:30:00,40.78,40.81,40.51,40.62,28500.0,40.78,40.81,40.51,40.62,28500.0
2011-08-15 14:00:00,40.58,40.75,40.5,40.73,15800.0,40.58,40.75,40.5,40.73,15800.0
2011-08-15 14:30:00,40.79,40.79,40.35,40.51,47400.0,40.79,40.79,40.35,40.51,47400.0
2011-08-15 15:00:00,40.51,40.78,40.43,40.57,32800.0,40.51,40.78,40.43,40.57,32800.0
2011-08-15 15:30:00,40.57,40.86,40.55,40.81,91500.0,40.57,40.86,40.55,40.81,91500.0
2011-08-16 09:30:00,40.12,40.42,38.71,39.22,136500.0,40.12,40.42,38.71,39.22,136500.0
2011-08-16 10:00:00,39.18,39.58,39.07,39.16,54000.0,39.18,39.58,39.07,39.16,54000.0
2011-08-16 10:30:00,39.2,39.95,38.93,39.9,53200.0,39.2,39.95,38.93,39.9,53200.0
2011-08-16 11:00:00,39.9,40.03,39.5,39.88,67000.0,39.9,40.03,39.5,39.88,67000.0
2011-08-16 11:30:00,39.88,39.88,39.49,39.55,35100.0,39.88,39.88,39.49,39.55,35100.0
2011-08-16 12:00:00,39.58,39.78,39.22,39.29,49200.0,39.58,39.78,39.22,39.29,49200.0
2011-08-16 12:30:00,39.25,39.42,39.08,39.08,38500.0,39.25,39.42,39.08,39.08,38500.0
2011-08-16 13:00:00,39.19,39.19,38.6,38.8,78600.0,39.19,39.19,38.6,38.8,78600.0
2011-08-16 13:30:00,38.75,39.07,38.62,38.73,28600.0,38.75,39.07,38.62,38.73,28600.0
2011-08-16 14:00:00,38.78,39.11,38.75,38.92,55600.0,38.78,39.11,38.75,38.92,55600.0
2011-08-16 14:30:00,39.0,39.07,38.71,38.71,26000.0,39.0,39.07,38.71,38.71,26000.0
2011-08-16 15:00:00,38.72,39.35,38.7,39.34,27500.0,38.72,39.35,38.7,39.34,27500.0
2011-08-16 15:30:00,39.35,39.46,38.91,38.96,63700.0,39.35,39.46,38.91,38.96,63700.0
2011-08-17 09:30:00,39.26,39.47,38.96,39.1,43200.0,39.26,39.47,38.96,39.1,43200.0
2011-08-17 10:00:00,39.16,39.97,39.11,39.87,57000.0,39.16,39.97,39.11,39.87,57000.0
2011-08-17 10:30:00,39.84,39.89,39.08,39.08,26100.0,39.84,39.89,39.08,39.08,26100.0
2011-08-17 11:00:00,39.04,39.39,39.0,39.09,57100.0,39.04,39.39,39.0,39.09,57100.0
2011-08-17 11:30:00,39.08,39.2,37.82,37.95,53400.0,39.08,39.2,37.82,37.95,53400.0
2011-08-17 12:00:00,37.93,38.39,37.85,38.32,48800.0,37.93,38.39,37.85,38.32,48800.0
2011-08-17 12:30:00,38.32,38.58,37.91,38.04,29900.0,38.32,38.58,37.91,38.04,29900.0
2011-08-17 13:00:00,38.1,38.11,37.75,37.81,40800.0,38.1,38.11,37.75,37.81,40800.0
2011-08-17 13:30:00,37.85,38.08,37.48,37.85,24100.0,37.85,38.08,37.48,37.85,24100.0
2011-08-17 14:00:00,37.79,38.49,37.76,38.23,32200.0,37.79,38.49,37.76,38.23,32200.0
2011-08-17 14:30:00,38.21,38.33,37.94,38.33,23700.0,38.21,38.33,37.94,38.33,23700.0
2011-08-17 15:00:00,38.34,38.81,38.2,38.72,47700.0,38.34,38.81,38.2,38.72,47700.0
2011-08-17 15:30:00,38.71,38.91,38.51,38.67,87800.0,38.71,38.91,38.51,38.67,87800.0
2011-08-18 09:30:00,37.18,37.19,34.74,36.19,206300.0,37.18,37.19,34.74,36.19,206300.0
2011-08-18 10:00:00,36.14,37.03,35.97,36.83,115800.0,36.14,37.03,35.97,36.83,115800.0
2011-08-18 10:30:00,36.84,36.84,36.19,36.32,56400.0,36.84,36.84,36.19,36.32,56400.0
2011-08-18 11:00:00,36.31,36.32,35.91,36.04,40800.0,36.31,36.32,35.91,36.04,40800.0
2011-08-18 11:30:00,35.98,36.81,35.98,36.72,70700.0,35.98,36.81,35.98,36.72,70700.0
2011-08-18 12:00:00,36.72,37.1,36.56,36.67,38000.0,36.72,37.1,36.56,36.67,38000.0
2011-08-18 12:30:00,36.64,36.87,36.33,36.36,20500.0,36.64,36.87,36.33,36.36,20500.0
2011-08-18 13:00:00,36.34,36.38,35.97,36.06,57700.0,36.34,36.38,35.97,36.06,57700.0
2011-08-18 13:30:00,36.04,36.04,35.66,35.67,63200.0,36.04,36.04,35.66,35.67,63200.0
2011-08-18 14:00:00,35.67,35.95,35.64,35.87,52900.0,35.67,35.95,35.64,35.87,52900.0
2011-08-18 14:30:00,35.87,35.93,35.53,35.53,50400.0,35.87,35.93,35.53,35.53,50400.0
2011-08-18 15:00:00,35.52,35.69,35.34,35.69,67800.0,35.52,35.69,35.34,35.69,67800.0
2011-08-18 15:30:00,35.68,36.03,35.38,35.87,137000.0,35.68,36.03,35.38,35.87,137000.0
2011-08-19 09:30:00,35.1,35.69,33.62,35.59,196800.0,35.1,35.69,33.62,35.59,196800.0
2011-08-19 10:00:00,35.58,36.24,35.44,36.19,50600.0,35.58,36.24,35.44,36.19,50600.0
2011-08-19 10:30:00,36.2,36.22,35.78,35.8,47000.0,36.2,36.22,35.78,35.8,47000.0
2011-08-19 11:00:00,35.77,35.78,35.22,35.43,22100.0,35.77,35.78,35.22,35.43,22100.0
2011-08-19 11:30:00,35.47,36.0,35.45,35.98,16200.0,35.47,36.0,35.45,35.98,16200.0
2011-08-19 12:00:00,36.03,36.08,35.73,35.84,14200.0,36.03,36.08,35.73,35.84,14200.0
2011-08-19 12:30:00,35.97,36.14,35.89,35.99,15500.0,35.97,36.14,35.89,35.99,15500.0
2011-08-19 13:00:00,35.94,36.15,35.87,35.93,11800.0,35.94,36.15,35.87,35.93,11800.0
2011-08-19 13:30:00,35.89,35.92,35.39,35.44,20800.0,35.89,35.92,35.39,35.44,20800.0
2011-08-19 14:00:00,35.44,35.46,34.49,34.54,62100.0,35.44,35.46,34.49,34.54,62100.0
2011-08-19 14:30:00,34.54,34.76,34.37,34.45,40600.0,34.54,34.76,34.37,34.45,40600.0
2011-08-19 15:00:00,34.49,34.49,34.04,34.3,59300.0,34.49,34.49,34.04,34.3,59300.0
2011-08-19 15:30:00,34.3,34.56,34.11,34.41,102400.0,34.3,34.56,34.11,34.41,102400.0
2011-08-22 09:30:00,35.06,35.44,33.67,33.75,213300.0,35.06,35.44,33.67,33.75,213300.0
2011-08-22 10:00:00,33.81,34.53,33.26,34.44,147000.0,33.81,34.53,33.26,34.44,147000.0
2011-08-22 10:30:00,34.46,35.15,34.41,34.57,66400.0,34.46,35.15,34.41,34.57,66400.0
2011-08-22 11:00:00,34.56,34.69,34.18,34.61,40700.0,34.56,34.69,34.18,34.61,40700.0
2011-08-22 11:30:00,34.49,34.61,33.53,33.6,60400.0,34.49,34.61,33.53,33.6,60400.0
2011-08-22 12:00:00,33.66,33.83,33.5,33.54,66300.0,33.66,33.83,33.5,33.54,66300.0
2011-08-22 12:30:00,33.54,34.0,33.33,33.94,35300.0,33.54,34.0,33.33,33.94,35300.0
2011-08-22 13:00:00,33.93,34.08,33.86,33.89,26900.0,33.93,34.08,33.86,33.89,26900.0
2011-08-22 13:30:00,33.96,34.04,33.6,33.93,34500.0,33.96,34.04,33.6,33.93,34500.0
2011-08-22 14:00:00,33.9,34.03,33.78,33.78,71700.0,33.9,34.03,33.78,33.78,71700.0
2011-08-22 14:30:00,33.8,33.91,33.67,33.73,31900.0,33.8,33.91,33.67,33.73,31900.0
2011-08-22 15:00:00,33.68,34.04,33.61,34.01,42600.0,33.68,34.04,33.61,34.01,42600.0
2011-08-22 15:30:00,34.01,34.25,33.94,34.04,110100.0,34.01,34.25,33.94,34.04,110100.0
2011-08-23 09:30:00,34.27,34.84,34.01,34.75,70300.0,34.27,34.84,34.01,34.75,70300.0
2011-08-23 10:00:00,34.79,35.73,34.75,35.44,92300.0,34.79,35.73,34.75,35.44,92300.0
2011-08-23 10:30:00,35.5,36.08,35.5,35.83,38200.0,35.5,36.08,35.5,35.83,38200.0
2011-08-23 11:00:00,35.82,36.01,35.75,35.91,38400.0,35.82,36.01,35.75,35.91,38400.0
2011-08-23 11:30:00,35.9,36.98,35.9,36.86,74200.0,35.9,36.98,35.9,36.86,74200.0
2011-08-23 12:00:00,36.84,36.85,36.03,36.31,51000.0,36.84,36.85,36.03,36.31,51000.0
2011-08-23 12:30:00,36.32,36.92,36.18,36.83,59200.0,36.32,36.92,36.18,36.83,59200.0
2011-08-23 13:00:00,36.84,37.04,36.73,36.86,34000.0,36.84,37.04,36.73,36.86,34000.0
2011-08-23 13:30:00,36.89,37.14,36.73,36.93,41900.0,36.89,37.14,36.73,36.93,41900.0
2011-08-23 14:00:00,36.97,37.05,36.39,36.71,90500.0,36.97,37.05,36.39,36.71,90500.0
2011-08-23 14:30:00,36.74,37.04,36.67,36.99,41200.0,36.74,37.04,36.67,36.99,41200.0
2011-08-23 15:00:00,37.03,37.61,37.0,37.49,88200.0,37.03,37.61,37.0,37.49,88200.0
2011-08-23 15:30:00,37.47,37.48,36.9,37.35,139700.0,37.47,37.48,36.9,37.35,139700.0
2011-08-24 09:30:00,37.3,37.91,37.3,37.39,103400.0,37.3,37.91,37.3,37.39,103400.0
2011-08-24 10:00:00,37.48,37.73,36.9,37.02,84600.0,37.48,37.73,36.9,37.02,84600.0
2011-08-24 10:30:00,37.02,37.63,36.5,36.54,72900.0,37.02,37.63,36.5,36.54,72900.0
2011-08-24 11:00:00,36.58,37.12,36.51,37.05,32700.0,36.58,37.12,36.51,37.05,32700.0
2011-08-24 11:30:00,37.05,37.32,36.82,36.84,32700.0,37.05,37.32,36.82,36.84,32700.0
2011-08-24 12:00:00,36.84,36.86,36.51,36.61,19700.0,36.84,36.86,36.51,36.61,19700.0
2011-08-24 12:30:00,36.62,37.0,36.57,36.97,20200.0,36.62,37.0,36.57,36.97,20200.0
2011-08-24 13:00:00,36.98,37.02,36.84,36.84,30600.0,36.98,37.02,36.84,36.84,30600.0
2011-08-24 13:30:00,36.88,36.89,36.73,36.81,39000.0,36.88,36.89,36.73,36.81,39000.0
2011-08-24 14:00:00,36.84,36.87,36.51,36.58,24800.0,36.84,36.87,36.51,36.58,24800.0
2011-08-24 14:30:00,36.57,36.98,36.5,36.94,21800.0,36.57,36.98,36.5,36.94,21800.0
2011-08-24 15:00:00,37.0,37.33,36.95,37.13,40400.0,37.0,37.33,36.95,37.13,40400.0
2011-08-24 15:30:00,37.13,37.43,37.11,37.26,70300.0,37.13,37.43,37.11,37.26,70300.0
2011-08-25 09:30:00,37.65,38.0,36.62,36.75,63800.0,37.65,38.0,36.62,36.75,63800.0
2011-08-25 10:00:00,36.75,37.22,36.5,36.95,33900.0,36.75,37.22,36.5,36.95,33900.0
2011-08-25 10:30:00,37.02,37.12,36.65,36.89,18700.0,37.02,37.12,36.65,36.89,18700.0
2011-08-25 11:00:00,36.95,37.42,36.89,37.33,13800.0,36.95,37.42,36.89,37.33,13800.0
2011-08-25 11:30:00,37.29,37.45,36.91,37.04,11500.0,37.29,37.45,36.91,37.04,11500.0
2011-08-25 12:00:00,37.14,37.17,36.81,36.88,5300.0,37.14,37.17,36.81,36.88,5300.0
2011-08-25 12:30:00,36.73,36.92,36.6,36.92,15500.0,36.73,36.92,36.6,36.92,15500.0
2011-08-25 13:00:00,36.89,37.21,36.87,37.16,10800.0,36.89,37.21,36.87,37.16,10800.0
2011-08-25 13:30:00,37.23,37.27,37.0,37.19,8700.0,37.23,37.27,37.0,37.19,8700.0
2011-08-25 14:00:00,37.17,37.23,37.05,37.15,8900.0,37.17,37.23,37.05,37.15,8900.0
2011-08-25 14:30:00,37.2,37.29,36.92,36.95,25100.0,37.2,37.29,36.92,36.95,25100.0
2011-08-25 15:00:00,36.92,37.02,36.74,36.81,47700.0,36.92,37.02,36.74,36.81,47700.0
2011-08-25 15:30:00,36.83,36.85,36.55,36.67,65200.0,36.83,36.85,36.55,36.67,65200.0
2011-08-26 09:30:00,36.44,36.45,35.66,35.83,47600.0,36.44,36.45,35.66,35.83,47600.0
2011-08-26 10:00:00,35.83,36.85,35.08,36.4,49500.0,35.83,36.85,35.08,36.4,49500.0
2011-08-26 10:30:00,36.39,36.92,36.18,36.31,21000.0,36.39,36.92,36.18,36.31,21000.0
2011-08-26 11:00:00,36.21,37.2,36.14,36.81,29200.0,36.21,37.2,36.14,36.81,29200.0
2011-08-26 11:30:00,36.76,37.48,36.76,37.43,20100.0,36.76,37.48,36.76,37.43,20100.0
2011-08-26 12:00:00,37.45,37.99,37.45,37.95,30700.0,37.45,37.99,37.45,37.95,30700.0
2011-08-26 12:30:00,37.97,37.98,37.43,37.44,40300.0,37.97,37.98,37.43,37.44,40300.0
2011-08-26 13:00:00,37.39,37.81,37.35,37.75,25300.0,37.39,37.81,37.35,37.75,25300.0
2011-08-26 13:30:00,37.76,37.88,37.73,37.88,34400.0,37.76,37.88,37.73,37.88,34400.0
2011-08-26 14:00:00,37.86,37.94,37.64,37.71,25400.0,37.86,37.94,37.64,37.71,25400.0
2011-08-26 14:30:00,37.72,37.94,37.68,37.93,16000.0,37.72,37.94,37.68,37.93,16000.0
2011-08-26 15:00:00,37.89,37.93,37.54,37.71,26100.0,37.89,37.93,37.54,37.71,26100.0
2011-08-26 15:30:00,37.75,38.07,37.71,38.04,50100.0,37.75,38.07,37.71,38.04,50100.0
2011-08-29 09:30:00,38.78,40.05,38.75,39.71,181200.0,38.78,40.05,38.75,39.71,181200.0
2011-08-29 10:00:00,39.75,40.25,39.5,39.98,126300.0,39.75,40.25,39.5,39.98,126300.0
2011-08-29 10:30:00,39.99,40.0,39.63,39.71,33300.0,39.99,40.0,39.63,39.71,33300.0
2011-08-29 11:00:00,39.79,39.81,39.56,39.73,33100.0,39.79,39.81,39.56,39.73,33100.0
2011-08-29 11:30:00,39.66,40.0,39.65,40.0,22800.0,39.66,40.0,39.65,40.0,22800.0
2011-08-29 12:00:00,39.93,40.0,39.89,40.0,37600.0,39.93,40.0,39.89,40.0,37600.0
2011-08-29 12:30:00,40.0,40.27,39.95,39.95,72700.0,40.0,40.27,39.95,39.95,72700.0
2011-08-29 13:00:00,39.9,40.0,39.81,39.82,25000.0,39.9,40.0,39.81,39.82,25000.0
2011-08-29 13:30:00,39.84,40.0,39.75,39.91,72500.0,39.84,40.0,39.75,39.91,72500.0
2011-08-29 14:00:00,39.93,40.1,39.89,40.02,109800.0,39.93,40.1,39.89,40.02,109800.0
2011-08-29 14:30:00,40.02,40.3,40.02,40.12,32400.0,40.02,40.3,40.02,40.12,32400.0
2011-08-29 15:00:00,40.12,40.47,40.11,40.27,50000.0,40.12,40.47,40.11,40.27,50000.0
2011-08-29 15:30:00,40.25,40.26,39.89,40.0,151100.0,40.25,40.26,39.89,40.0,151100.0
2011-08-30 09:30:00,39.94,41.98,39.75,41.36,218800.0,39.94,41.98,39.75,41.36,218800.0
2011-08-30 10:00:00,41.29,41.35,40.66,41.19,102300.0,41.29,41.35,40.66,41.19,102300.0
2011-08-30 10:30:00,41.28,41.59,40.59,40.66,94100.0,41.28,41.59,40.59,40.66,94100.0
2011-08-30 11:00:00,40.7,40.9,40.44,40.88,57900.0,40.7,40.9,40.44,40.88,57900.0
2011-08-30 11:30:00,40.81,41.15,40.67,41.1,77800.0,40.81,41.15,40.67,41.1,77800.0
2011-08-30 12:00:00,41.1,41.28,40.87,41.21,47100.0,41.1,41.28,40.87,41.21,47100.0
2011-08-30 12:30:00,41.19,41.43,41.18,41.28,82700.0,41.19,41.43,41.18,41.28,82700.0
2011-08-30 13:00:00,41.31,41.48,41.23,41.44,36200.0,41.31,41.48,41.23,41.44,36200.0
2011-08-30 13:30:00,41.47,41.7,41.41,41.6,110000.0,41.47,41.7,41.41,41.6,110000.0
2011-08-30 14:00:00,41.63,42.0,41.49,41.99,147900.0,41.63,42.0,41.49,41.99,147900.0
2011-08-30 14:30:00,41.99,42.0,41.76,42.0,118800.0,41.99,42.0,41.76,42.0,118800.0
2011-08-30 15:00:00,41.93,42.41,41.81,42.21,180300.0,41.93,42.41,41.81,42.21,180300.0
2011-08-30 15:30:00,42.22,42.66,42.15,42.5,313700.0,42.22,42.66,42.15,42.5,313700.0
2011-08-31 09:30:00,43.56,44.05,42.88,43.0,429100.0,43.56,44.05,42.88,43.0,429100.0
2011-08-31 10:00:00,43.08,43.58,42.71,43.32,156700.0,43.08,43.58,42.71,43.32,156700.0
2011-08-31 10:30:00,43.33,43.56,42.8,43.33,113800.0,43.33,43.56,42.8,43.33,113800.0
2011-08-31 11:00:00,43.26,43.26,42.75,42.87,76000.0,43.26,43.26,42.75,42.87,76000.0
2011-08-31 11:30:00,42.88,43.18,42.84,42.97,47500.0,42.88,43.18,42.84,42.97,47500.0
2011-08-31 12:00:00,43.01,43.17,42.9,43.12,59800.0,43.01,43.17,42.9,43.12,59800.0
2011-08-31 12:30:00,43.12,43.5,43.07,43.45,41900.0,43.12,43.5,43.07,43.45,41900.0
2011-08-31 13:00:00,43.47,43.5,43.04,43.1,34100.0,43.47,43.5,43.04,43.1,34100.0
2011-08-31 13:30:00,43.1,43.3,42.85,42.99,51500.0,43.1,43.3,42.85,42.99,51500.0
2011-08-31 14:00:00,42.95,43.09,42.1,42.3,116400.0,42.95,43.09,42.1,42.3,116400.0
2011-08-31 14:30:00,42.3,42.3,41.04,41.32,126300.0,42.3,42.3,41.04,41.32,126300.0
2011-08-31 15:00:00,41.32,42.31,41.32,42.3,138600.0,41.32,42.31,41.32,42.3,138600.0
2011-08-31 15:30:00,42.3,43.0,42.23,42.88,170300.0,42.3,43.0,42.23,42.88,170300.0
2011-09-01 09:30:00,42.46,42.95,42.03,42.3,92700.0,42.46,42.95,42.03,42.3,92700.0
2011-09-01 10:00:00,42.46,43.36,42.44,42.76,70600.0,42.46,43.36,42.44,42.76,70600.0
2011-09-01 10:30:00,42.72,42.97,42.42,42.56,27700.0,42.72,42.97,42.42,42.56,27700.0
2011-09-01 11:00:00,42.53,42.8,42.28,42.76,27600.0,42.53,42.8,42.28,42.76,27600.0
2011-09-01 11:30:00,42.81,43.0,42.53,42.92,15500.0,42.81,43.0,42.53,42.92,15500.0
2011-09-01 12:00:00,42.96,43.04,42.69,43.03,19700.0,42.96,43.04,42.69,43.03,19700.0
2011-09-01 12:30:00,42.98,43.03,42.45,42.46,26000.0,42.98,43.03,42.45,42.46,26000.0
2011-09-01 13:00:00,42.43,42.5,41.93,42.02,35000.0,42.43,42.5,41.93,42.02,35000.0
2011-09-01 13:30:00,42.01,42.04,41.63,41.73,39400.0,42.01,42.04,41.63,41.73,39400.0
2011-09-01 14:00:00,41.71,41.8,41.4,41.63,47300.0,41.71,41.8,41.4,41.63,47300.0
2011-09-01 14:30:00,41.7,42.23,41.65,41.97,34400.0,41.7,42.23,41.65,41.97,34400.0
2011-09-01 15:00:00,41.94,42.0,41.68,41.84,29900.0,41.94,42.0,41.68,41.84,29900.0
2011-09-01 15:30:00,41.82,42.07,41.6,41.77,88700.0,41.82,42.07,41.6,41.77,88700.0
2011-09-02 09:30:00,40.57,41.89,40.21,41.78,97000.0,40.57,41.89,40.21,41.78,97000.0
2011-09-02 10:00:00,41.91,43.21,41.91,43.06,144600.0,41.91,43.21,41.91,43.06,144600.0
2011-09-02 10:30:00,43.04,43.04,42.21,42.81,134500.0,43.04,43.04,42.21,42.81,134500.0
2011-09-02 11:00:00,42.9,43.2,42.79,43.0,62400.0,42.9,43.2,42.79,43.0,62400.0
2011-09-02 11:30:00,42.99,43.17,42.65,42.65,54400.0,42.99,43.17,42.65,42.65,54400.0
2011-09-02 12:00:00,42.65,42.7,42.28,42.55,59900.0,42.65,42.7,42.28,42.55,59900.0
2011-09-02 12:30:00,42.54,42.6,42.26,42.37,30100.0,42.54,42.6,42.26,42.37,30100.0
2011-09-02 13:00:00,42.37,42.37,41.63,41.65,40200.0,42.37,42.37,41.63,41.65,40200.0
2011-09-02 13:30:00,41.68,42.19,41.6,42.19,49800.0,41.68,42.19,41.6,42.19,49800.0
2011-09-02 14:00:00,42.15,42.25,41.58,41.69,45300.0,42.15,42.25,41.58,41.69,45300.0
2011-09-02 14:30:00,41.69,41.69,41.24,41.29,36700.0,41.69,41.69,41.24,41.29,36700.0
2011-09-02 15:00:00,41.29,41.69,41.09,41.64,43500.0,41.29,41.69,41.09,41.64,43500.0
2011-09-02 15:30:00,41.68,42.04,41.59,41.81,112900.0,41.68,42.04,41.59,41.81,112900.0
2011-09-06 09:30:00,40.13,41.28,40.04,41.11,86500.0,40.13,41.28,40.04,41.11,86500.0
2011-09-06 10:00:00,41.26,41.26,40.07,40.11,54300.0,41.26,41.26,40.07,40.11,54300.0
2011-09-06 10:30:00,40.13,40.15,38.44,38.96,208000.0,40.13,40.15,38.44,38.96,208000.0
2011-09-06 11:00:00,38.98,39.87,38.76,39.7,74100.0,38.98,39.87,38.76,39.7,74100.0
2011-09-06 11:30:00,39.73,40.05,39.61,39.83,42500.0,39.73,40.05,39.61,39.83,42500.0
2011-09-06 12:00:00,39.84,40.49,39.73,40.25,21100.0,39.84,40.49,39.73,40.25,21100.0
2011-09-06 12:30:00,40.21,40.27,39.91,40.11,19800.0,40.21,40.27,39.91,40.11,19800.0
2011-09-06 13:00:00,40.1,40.6,40.04,40.31,17700.0,40.1,40.6,40.04,40.31,17700.0
2011-09-06 13:30:00,40.25,40.89,39.92,40.76,33100.0,40.25,40.89,39.92,40.76,33100.0
2011-09-06 14:00:00,40.76,41.43,40.57,41.31,63500.0,40.76,41.43,40.57,41.31,63500.0
2011-09-06 14:30:00,41.36,41.36,41.05,41.15,48500.0,41.36,41.36,41.05,41.15,48500.0
2011-09-06 15:00:00,41.23,41.27,40.94,41.1,81500.0,41.23,41.27,40.94,41.1,81500.0
2011-09-06 15:30:00,41.1,41.77,40.98,41.69,87700.0,41.1,41.77,40.98,41.69,87700.0
2011-09-07 09:30:00,42.28,44.45,42.28,43.5,215000.0,42.28,44.45,42.28,43.5,215000.0
2011-09-07 10:00:00,43.55,44.02,43.36,43.53,102100.0,43.55,44.02,43.36,43.53,102100.0
2011-09-07 10:30:00,43.51,43.55,42.42,42.75,95200.0,43.51,43.55,42.42,42.75,95200.0
2011-09-07 11:00:00,42.8,43.36,42.74,43.06,54500.0,42.8,43.36,42.74,43.06,54500.0
2011-09-07 11:30:00,43.07,43.49,42.93,43.24,24700.0,43.07,43.49,42.93,43.24,24700.0
2011-09-07 12:00:00,43.25,43.76,43.17,43.65,37900.0,43.25,43.76,43.17,43.65,37900.0
2011-09-07 12:30:00,43.73,44.15,43.7,43.89,47100.0,43.73,44.15,43.7,43.89,47100.0
2011-09-07 13:00:00,43.85,44.12,43.79,44.0,37400.0,43.85,44.12,43.79,44.0,37400.0
2011-09-07 13:30:00,44.0,44.0,43.55,43.7,48200.0,44.0,44.0,43.55,43.7,48200.0
2011-09-07 14:00:00,43.66,43.8,43.63,43.75,57500.0,43.66,43.8,43.63,43.75,57500.0
2011-09-07 14:30:00,43.75,43.92,43.64,43.88,61900.0,43.75,43.92,43.64,43.88,61900.0
2011-09-07 15:00:00,43.87,43.91,43.26,43.36,62900.0,43.87,43.91,43.26,43.36,62900.0
2011-09-07 15:30:00,43.38,43.68,43.27,43.61,94600.0,43.38,43.68,43.27,43.61,94600.0
2011-09-08 09:30:00,43.8,44.15,42.89,43.09,163600.0,43.8,44.15,42.89,43.09,163600.0
2011-09-08 10:00:00,43.09,44.0,43.0,43.93,89900.0,43.09,44.0,43.0,43.93,89900.0
2011-09-08 10:30:00,43.9,44.28,43.78,44.23,105500.0,43.9,44.28,43.78,44.23,105500.0
2011-09-08 11:00:00,44.22,44.53,44.16,44.44,71800.0,44.22,44.53,44.16,44.44,71800.0
2011-09-08 11:30:00,44.44,44.44,43.91,43.98,49100.0,44.44,44.44,43.91,43.98,49100.0
2011-09-08 12:00:00,43.92,44.26,43.61,44.0,36600.0,43.92,44.26,43.61,44.0,36600.0
2011-09-08 12:30:00,44.07,44.23,43.68,44.15,32100.0,44.07,44.23,43.68,44.15,32100.0
2011-09-08 13:00:00,44.15,44.23,43.94,44.01,32000.0,44.15,44.23,43.94,44.01,32000.0
2011-09-08 13:30:00,44.01,44.2,43.45,43.85,56800.0,44.01,44.2,43.45,43.85,56800.0
2011-09-08 14:00:00,43.91,44.09,43.53,43.7,31200.0,43.91,44.09,43.53,43.7,31200.0
2011-09-08 14:30:00,43.66,44.06,43.58,43.85,37500.0,43.66,44.06,43.58,43.85,37500.0
2011-09-08 15:00:00,43.83,43.84,43.15,43.58,71200.0,43.83,43.84,43.15,43.58,71200.0
2011-09-08 15:30:00,43.57,43.76,43.2,43.36,70500.0,43.57,43.76,43.2,43.36,70500.0
2011-09-09 09:30:00,42.9,43.49,42.28,42.81,46600.0,42.9,43.49,42.28,42.81,46600.0
2011-09-09 10:00:00,43.08,43.36,42.54,43.08,39200.0,43.08,43.36,42.54,43.08,39200.0
2011-09-09 10:30:00,43.04,43.08,42.46,42.51,23800.0,43.04,43.08,42.46,42.51,23800.0
2011-09-09 11:00:00,42.6,42.7,41.71,41.93,56900.0,42.6,42.7,41.71,41.93,56900.0
2011-09-09 11:30:00,41.93,42.21,41.75,41.9,59000.0,41.93,42.21,41.75,41.9,59000.0
2011-09-09 12:00:00,41.85,41.9,41.45,41.79,40600.0,41.85,41.9,41.45,41.79,40600.0
2011-09-09 12:30:00,41.82,41.95,41.33,41.92,38700.0,41.82,41.95,41.33,41.92,38700.0
2011-09-09 13:00:00,41.87,42.01,41.52,41.68,41700.0,41.87,42.01,41.52,41.68,41700.0
2011-09-09 13:30:00,41.69,41.82,41.48,41.57,20100.0,41.69,41.82,41.48,41.57,20100.0
2011-09-09 14:00:00,41.61,41.86,41.31,41.35,20100.0,41.61,41.86,41.31,41.35,20100.0
2011-09-09 14:30:00,41.33,41.63,41.1,41.36,38600.0,41.33,41.63,41.1,41.36,38600.0
2011-09-09 15:00:00,41.32,41.4,41.13,41.27,34000.0,41.32,41.4,41.13,41.27,34000.0
2011-09-09 15:30:00,41.27,41.96,41.25,41.83,105900.0,41.27,41.96,41.25,41.83,105900.0
2011-09-12 09:30:00,41.08,43.11,40.27,42.92,116000.0,41.08,43.11,40.27,42.92,116000.0
2011-09-12 10:00:00,42.84,43.2,42.24,42.36,73800.0,42.84,43.2,42.24,42.36,73800.0
2011-09-12 10:30:00,42.29,42.79,42.08,42.5,70500.0,42.29,42.79,42.08,42.5,70500.0
2011-09-12 11:00:00,42.57,42.96,42.31,42.89,31600.0,42.57,42.96,42.31,42.89,31600.0
2011-09-12 11:30:00,42.87,43.16,42.75,43.11,70600.0,42.87,43.16,42.75,43.11,70600.0
2011-09-12 12:00:00,43.09,43.64,43.08,43.6,70000.0,43.09,43.64,43.08,43.6,70000.0
2011-09-12 12:30:00,43.63,43.7,43.09,43.32,77000.0,43.63,43.7,43.09,43.32,77000.0
2011-09-12 13:00:00,43.36,43.5,43.0,43.03,25000.0,43.36,43.5,43.0,43.03,25000.0
2011-09-12 13:30:00,43.01,43.01,42.68,42.9,48300.0,43.01,43.01,42.68,42.9,48300.0
2011-09-12 14:00:00,42.9,42.9,42.51,42.77,66800.0,42.9,42.9,42.51,42.77,66800.0
2011-09-12 14:30:00,42.79,43.22,42.45,42.48,53400.0,42.79,43.22,42.45,42.48,53400.0
2011-09-12 15:00:00,42.54,42.64,42.13,42.56,66900.0,42.54,42.64,42.13,42.56,66900.0
2011-09-12 15:30:00,42.6,43.13,42.51,42.99,91100.0,42.6,43.13,42.51,42.99,91100.0
2011-09-13 09:30:00,43.3,43.39,42.3,43.17,44200.0,43.3,43.39,42.3,43.17,44200.0
2011-09-13 10:00:00,43.14,43.33,42.62,42.89,41300.0,43.14,43.33,42.62,42.89,41300.0
2011-09-13 10:30:00,42.91,43.07,42.29,42.45,60700.0,42.91,43.07,42.29,42.45,60700.0
2011-09-13 11:00:00,42.46,42.57,42.0,42.23,32200.0,42.46,42.57,42.0,42.23,32200.0
2011-09-13 11:30:00,42.32,43.01,42.07,42.87,40700.0,42.32,43.01,42.07,42.87,40700.0
2011-09-13 12:00:00,42.74,43.11,42.6,43.08,15700.0,42.74,43.11,42.6,43.08,15700.0
2011-09-13 12:30:00,43.07,43.14,42.88,43.07,47900.0,43.07,43.14,42.88,43.07,47900.0
2011-09-13 13:00:00,43.1,43.14,42.88,42.94,33800.0,43.1,43.14,42.88,42.94,33800.0
2011-09-13 13:30:00,43.0,43.17,42.69,43.0,31200.0,43.0,43.17,42.69,43.0,31200.0
2011-09-13 14:00:00,42.98,43.05,42.88,43.01,37800.0,42.98,43.05,42.88,43.01,37800.0
2011-09-13 14:30:00,43.01,43.06,42.75,42.93,43700.0,43.01,43.06,42.75,42.93,43700.0
2011-09-13 15:00:00,42.99,43.05,42.51,43.03,50000.0,42.99,43.05,42.51,43.03,50000.0
2011-09-13 15:30:00,43.03,43.35,43.02,43.09,80900.0,43.03,43.35,43.02,43.09,80900.0
2011-09-14 09:30:00,43.81,43.84,43.11,43.45,51100.0,43.81,43.84,43.11,43.45,51100.0
2011-09-14 10:00:00,43.44,43.44,42.21,42.38,43800.0,43.44,43.44,42.21,42.38,43800.0
2011-09-14 10:30:00,42.36,42.91,42.36,42.69,20400.0,42.36,42.91,42.36,42.69,20400.0
2011-09-14 11:00:00,42.62,42.97,42.62,42.92,12300.0,42.62,42.97,42.62,42.92,12300.0
2011-09-14 11:30:00,42.93,42.94,42.69,42.91,16600.0,42.93,42.94,42.69,42.91,16600.0
2011-09-14 12:00:00,42.91,43.0,42.73,42.95,12700.0,42.91,43.0,42.73,42.95,12700.0
2011-09-14 12:30:00,42.95,43.13,42.67,42.67,13800.0,42.95,43.13,42.67,42.67,13800.0
2011-09-14 13:00:00,42.78,42.95,42.7,42.83,9400.0,42.78,42.95,42.7,42.83,9400.0
2011-09-14 13:30:00,42.85,43.08,42.8,42.84,17500.0,42.85,43.08,42.8,42.84,17500.0
2011-09-14 14:00:00,42.87,43.3,42.85,43.15,37600.0,42.87,43.3,42.85,43.15,37600.0
2011-09-14 14:30:00,43.11,43.19,43.0,43.12,55800.0,43.11,43.19,43.0,43.12,55800.0
2011-09-14 15:00:00,43.1,43.36,43.1,43.17,61800.0,43.1,43.36,43.1,43.17,61800.0
2011-09-14 15:30:00,43.25,43.38,42.68,42.8,99300.0,43.25,43.38,42.68,42.8,99300.0
2011-09-15 09:30:00,42.84,43.0,41.96,42.11,101300.0,42.84,43.0,41.96,42.11,101300.0
2011-09-15 10:00:00,42.11,42.57,42.09,42.15,137300.0,42.11,42.57,42.09,42.15,137300.0
2011-09-15 10:30:00,42.15,42.63,41.96,42.46,63400.0,42.15,42.63,41.96,42.46,63400.0
2011-09-15 11:00:00,42.44,43.2,42.3,42.93,51900.0,42.44,43.2,42.3,42.93,51900.0
2011-09-15 11:30:00,42.92,43.49,42.92,43.28,79100.0,42.92,43.49,42.92,43.28,79100.0
2011-09-15 12:00:00,43.28,43.6,43.14,43.52,37700.0,43.28,43.6,43.14,43.52,37700.0
2011-09-15 12:30:00,43.53,43.71,43.45,43.54,47300.0,43.53,43.71,43.45,43.54,47300.0
2011-09-15 13:00:00,43.49,43.64,43.39,43.46,26200.0,43.49,43.64,43.39,43.46,26200.0
2011-09-15 13:30:00,43.41,43.55,43.3,43.38,36000.0,43.41,43.55,43.3,43.38,36000.0
2011-09-15 14:00:00,43.38,43.45,43.23,43.36,45800.0,43.38,43.45,43.23,43.36,45800.0
2011-09-15 14:30:00,43.38,43.43,43.25,43.31,41700.0,43.38,43.43,43.25,43.31,41700.0
2011-09-15 15:00:00,43.32,43.42,43.1,43.13,47300.0,43.32,43.42,43.1,43.13,47300.0
2011-09-15 15:30:00,43.15,43.48,43.12,43.42,83000.0,43.15,43.48,43.12,43.42,83000.0
2011-09-16 09:30:00,43.7,45.0,43.61,43.96,224700.0,43.7,45.0,43.61,43.96,224700.0
2011-09-16 10:00:00,43.84,44.13,43.13,43.2,79700.0,43.84,44.13,43.13,43.2,79700.0
2011-09-16 10:30:00,43.23,43.3,42.61,42.73,45400.0,43.23,43.3,42.61,42.73,45400.0
2011-09-16 11:00:00,42.82,43.26,42.82,42.97,37200.0,42.82,43.26,42.82,42.97,37200.0
2011-09-16 11:30:00,43.01,43.25,42.8,43.08,32300.0,43.01,43.25,42.8,43.08,32300.0
2011-09-16 12:00:00,43.06,43.27,42.85,43.19,24700.0,43.06,43.27,42.85,43.19,24700.0
2011-09-16 12:30:00,43.18,43.35,43.13,43.22,33000.0,43.18,43.35,43.13,43.22,33000.0
2011-09-16 13:00:00,43.22,43.28,42.98,43.08,14500.0,43.22,43.28,42.98,43.08,14500.0
2011-09-16 13:30:00,43.06,43.07,42.78,42.99,18900.0,43.06,43.07,42.78,42.99,18900.0
2011-09-16 14:00:00,42.98,43.2,42.89,42.95,15300.0,42.98,43.2,42.89,42.95,15300.0
2011-09-16 14:30:00,42.96,43.1,42.89,43.04,28700.0,42.96,43.1,42.89,43.04,28700.0
2011-09-16 15:00:00,43.06,43.11,42.8,42.83,30100.0,43.06,43.11,42.8,42.83,30100.0
2011-09-16 15:30:00,42.83,43.02,42.78,42.89,85300.0,42.83,43.02,42.78,42.89,85300.0
2011-09-19 09:30:00,42.51,42.68,41.26,41.32,89200.0,42.51,42.68,41.26,41.32,89200.0
2011-09-19 10:00:00,41.42,42.75,41.36,42.75,32500.0,41.42,42.75,41.36,42.75,32500.0
2011-09-19 10:30:00,42.71,42.84,42.14,42.34,32400.0,42.71,42.84,42.14,42.34,32400.0
2011-09-19 11:00:00,42.37,43.38,42.29,43.31,50800.0,42.37,43.38,42.29,43.31,50800.0
2011-09-19 11:30:00,43.3,43.97,43.26,43.89,52600.0,43.3,43.97,43.26,43.89,52600.0
2011-09-19 12:00:00,43.98,44.0,43.01,43.1,43800.0,43.98,44.0,43.01,43.1,43800.0
2011-09-19 12:30:00,43.0,43.09,42.71,42.87,47300.0,43.0,43.09,42.71,42.87,47300.0
2011-09-19 13:00:00,42.82,43.06,42.75,43.02,22200.0,42.82,43.06,42.75,43.02,22200.0
2011-09-19 13:30:00,43.06,43.38,42.92,43.29,22700.0,43.06,43.38,42.92,43.29,22700.0
2011-09-19 14:00:00,43.25,43.26,42.93,42.96,23200.0,43.25,43.26,42.93,42.96,23200.0
2011-09-19 14:30:00,42.96,43.4,42.95,43.06,20100.0,42.96,43.4,42.95,43.06,20100.0
2011-09-19 15:00:00,43.11,43.81,42.97,43.8,39000.0,43.11,43.81,42.97,43.8,39000.0
2011-09-19 15:30:00,43.81,44.14,43.65,43.76,87600.0,43.81,44.14,43.65,43.76,87600.0
2011-09-20 09:30:00,44.24,46.51,43.26,46.48,699700.0,44.24,46.51,43.26,46.48,699700.0
2011-09-20 10:00:00,46.47,46.64,45.37,45.59,422400.0,46.47,46.64,45.37,45.59,422400.0
2011-09-20 10:30:00,45.57,47.23,45.27,46.23,406900.0,45.57,47.23,45.27,46.23,406900.0
2011-09-20 11:00:00,46.28,46.96,46.26,46.54,105300.0,46.28,46.96,46.26,46.54,105300.0
2011-09-20 11:30:00,46.51,46.57,46.12,46.5,121200.0,46.51,46.57,46.12,46.5,121200.0
2011-09-20 12:00:00,46.5,46.8,46.38,46.61,115800.0,46.5,46.8,46.38,46.61,115800.0
2011-09-20 12:30:00,46.61,46.82,46.48,46.6,66000.0,46.61,46.82,46.48,46.6,66000.0
2011-09-20 13:00:00,46.67,47.66,46.58,47.36,138000.0,46.67,47.66,46.58,47.36,138000.0
2011-09-20 13:30:00,47.37,47.45,46.65,46.97,74200.0,47.37,47.45,46.65,46.97,74200.0
2011-09-20 14:00:00,46.98,47.46,46.8,47.36,99500.0,46.98,47.46,46.8,47.36,99500.0
2011-09-20 14:30:00,47.42,47.88,47.38,47.7,162900.0,47.42,47.88,47.38,47.7,162900.0
2011-09-20 15:00:00,47.73,47.88,47.01,47.03,213100.0,47.73,47.88,47.01,47.03,213100.0
2011-09-20 15:30:00,47.02,47.5,46.67,46.8,203900.0,47.02,47.5,46.67,46.8,203900.0
2011-09-21 09:30:00,47.26,47.59,46.59,47.19,116000.0,47.26,47.59,46.59,47.19,116000.0
2011-09-21 10:00:00,47.18,47.5,46.18,46.2,117900.0,47.18,47.5,46.18,46.2,117900.0
2011-09-21 10:30:00,46.23,46.54,46.03,46.23,96000.0,46.23,46.54,46.03,46.23,96000.0
2011-09-21 11:00:00,46.2,46.69,45.98,46.55,78100.0,46.2,46.69,45.98,46.55,78100.0
2011-09-21 11:30:00,46.54,47.45,46.54,47.4,44600.0,46.54,47.45,46.54,47.4,44600.0
2011-09-21 12:00:00,47.4,47.7,47.16,47.21,56600.0,47.4,47.7,47.16,47.21,56600.0
2011-09-21 12:30:00,47.21,47.75,47.14,47.6,40800.0,47.21,47.75,47.14,47.6,40800.0
2011-09-21 13:00:00,47.61,47.88,47.31,47.33,42500.0,47.61,47.88,47.31,47.33,42500.0
2011-09-21 13:30:00,47.3,47.4,47.0,47.23,42400.0,47.3,47.4,47.0,47.23,42400.0
2011-09-21 14:00:00,47.24,47.88,46.89,47.16,64500.0,47.24,47.88,46.89,47.16,64500.0
2011-09-21 14:30:00,47.14,47.42,46.71,46.71,107200.0,47.14,47.42,46.71,46.71,107200.0
2011-09-21 15:00:00,46.69,47.22,46.58,46.7,56300.0,46.69,47.22,46.58,46.7,56300.0
2011-09-21 15:30:00,46.69,46.74,45.8,45.99,156900.0,46.69,46.74,45.8,45.99,156900.0
2011-09-22 09:30:00,43.11,43.89,41.3,42.03,286700.0,43.11,43.89,41.3,42.03,286700.0
2011-09-22 10:00:00,42.03,44.67,42.0,44.23,92900.0,42.03,44.67,42.0,44.23,92900.0
2011-09-22 10:30:00,44.24,45.16,44.17,44.75,77900.0,44.24,45.16,44.17,44.75,77900.0
2011-09-22 11:00:00,44.7,44.75,44.22,44.44,46900.0,44.7,44.75,44.22,44.44,46900.0
2011-09-22 11:30:00,44.41,44.92,44.12,44.13,44400.0,44.41,44.92,44.12,44.13,44400.0
2011-09-22 12:00:00,44.1,44.19,43.21,43.76,50000.0,44.1,44.19,43.21,43.76,50000.0
2011-09-22 12:30:00,43.76,44.79,43.71,44.74,40900.0,43.76,44.79,43.71,44.74,40900.0
2011-09-22 13:00:00,44.75,44.75,43.9,43.9,33700.0,44.75,44.75,43.9,43.9,33700.0
2011-09-22 13:30:00,43.94,43.96,43.2,43.2,45400.0,43.94,43.96,43.2,43.2,45400.0
2011-09-22 14:00:00,43.2,44.09,42.74,43.88,85000.0,43.2,44.09,42.74,43.88,85000.0
2011-09-22 14:30:00,43.87,43.87,43.32,43.67,49900.0,43.87,43.87,43.32,43.67,49900.0
2011-09-22 15:00:00,43.65,43.65,42.99,43.24,59800.0,43.65,43.65,42.99,43.24,59800.0
2011-09-22 15:30:00,43.24,44.25,43.15,43.96,124700.0,43.24,44.25,43.15,43.96,124700.0
2011-09-23 09:30:00,43.39,44.51,43.01,43.93,115900.0,43.39,44.51,43.01,43.93,115900.0
2011-09-23 10:00:00,43.86,43.96,42.75,43.51,65800.0,43.86,43.96,42.75,43.51,65800.0
2011-09-23 10:30:00,43.51,43.73,43.0,43.38,44800.0,43.51,43.73,43.0,43.38,44800.0
2011-09-23 11:00:00,43.38,43.87,43.26,43.87,20600.0,43.38,43.87,43.26,43.87,20600.0
2011-09-23 11:30:00,43.86,43.86,43.41,43.43,19200.0,43.86,43.86,43.41,43.43,19200.0
2011-09-23 12:00:00,43.57,43.76,43.33,43.33,14100.0,43.57,43.76,43.33,43.33,14100.0
2011-09-23 12:30:00,43.32,43.55,43.05,43.53,22600.0,43.32,43.55,43.05,43.53,22600.0
2011-09-23 13:00:00,43.56,43.63,43.25,43.25,18200.0,43.56,43.63,43.25,43.25,18200.0
2011-09-23 13:30:00,43.26,43.54,43.25,43.51,23000.0,43.26,43.54,43.25,43.51,23000.0
2011-09-23 14:00:00,43.57,43.62,43.2,43.23,28100.0,43.57,43.62,43.2,43.23,28100.0
2011-09-23 14:30:00,43.21,43.8,43.2,43.56,55900.0,43.21,43.8,43.2,43.56,55900.0
2011-09-23 15:00:00,43.62,43.96,43.62,43.8,138900.0,43.62,43.96,43.62,43.8,138900.0
2011-09-23 15:30:00,43.81,43.88,43.15,43.55,70800.0,43.81,43.88,43.15,43.55,70800.0
2011-09-26 09:30:00,43.97,44.33,42.59,42.62,73400.0,43.97,44.33,42.59,42.62,73400.0
2011-09-26 10:00:00,42.52,42.59,41.36,41.54,144400.0,42.52,42.59,41.36,41.54,144400.0
2011-09-26 10:30:00,41.6,41.89,40.8,41.44,132100.0,41.6,41.89,40.8,41.44,132100.0
2011-09-26 11:00:00,41.46,42.63,41.46,42.62,52800.0,41.46,42.63,41.46,42.62,52800.0
2011-09-26 11:30:00,42.63,43.09,42.5,42.92,44200.0,42.63,43.09,42.5,42.92,44200.0
2011-09-26 12:00:00,42.9,43.21,42.75,43.12,25000.0,42.9,43.21,42.75,43.12,25000.0
2011-09-26 12:30:00,43.12,43.19,42.34,42.52,30200.0,43.12,43.19,42.34,42.52,30200.0
2011-09-26 13:00:00,42.5,42.5,42.04,42.24,19300.0,42.5,42.5,42.04,42.24,19300.0
2011-09-26 13:30:00,42.16,42.17,41.7,41.84,39700.0,42.16,42.17,41.7,41.84,39700.0
2011-09-26 14:00:00,41.83,42.31,41.8,42.07,31600.0,41.83,42.31,41.8,42.07,31600.0
2011-09-26 14:30:00,42.09,42.49,42.0,42.4,42900.0,42.09,42.49,42.0,42.4,42900.0
2011-09-26 15:00:00,42.39,43.08,42.37,42.98,32000.0,42.39,43.08,42.37,42.98,32000.0
2011-09-26 15:30:00,43.01,43.28,42.83,43.23,65800.0,43.01,43.28,42.83,43.23,65800.0
2011-09-27 09:30:00,43.99,45.49,43.76,45.37,141700.0,43.99,45.49,43.76,45.37,141700.0
2011-09-27 10:00:00,45.38,45.42,44.52,45.38,60400.0,45.38,45.42,44.52,45.38,60400.0
2011-09-27 10:30:00,45.38,45.82,45.03,45.82,55300.0,45.38,45.82,45.03,45.82,55300.0
2011-09-27 11:00:00,45.84,46.0,45.62,45.81,38400.0,45.84,46.0,45.62,45.81,38400.0
2011-09-27 11:30:00,45.78,46.21,45.72,46.11,42300.0,45.78,46.21,45.72,46.11,42300.0
2011-09-27 12:00:00,46.2,46.57,46.09,46.2,29900.0,46.2,46.57,46.09,46.2,29900.0
2011-09-27 12:30:00,46.23,46.4,45.94,46.4,24400.0,46.23,46.4,45.94,46.4,24400.0
2011-09-27 13:00:00,46.36,46.49,46.05,46.24,22300.0,46.36,46.49,46.05,46.24,22300.0
2011-09-27 13:30:00,46.21,46.62,46.08,46.24,22800.0,46.21,46.62,46.08,46.24,22800.0
2011-09-27 14:00:00,46.24,46.27,46.07,46.07,62700.0,46.24,46.27,46.07,46.07,62700.0
2011-09-27 14:30:00,46.1,46.43,45.82,46.08,61300.0,46.1,46.43,45.82,46.08,61300.0
2011-09-27 15:00:00,46.02,46.04,45.1,45.15,57300.0,46.02,46.04,45.1,45.15,57300.0
2011-09-27 15:30:00,45.19,45.58,44.59,45.07,114600.0,45.19,45.58,44.59,45.07,114600.0
2011-09-28 09:30:00,45.25,45.9,44.6,45.67,39800.0,45.25,45.9,44.6,45.67,39800.0
2011-09-28 10:00:00,45.62,45.62,44.65,44.99,53600.0,45.62,45.62,44.65,44.99,53600.0
2011-09-28 10:30:00,45.0,45.25,44.9,45.01,28100.0,45.0,45.25,44.9,45.01,28100.0
2011-09-28 11:00:00,45.03,45.29,45.02,45.18,21900.0,45.03,45.29,45.02,45.18,21900.0
2011-09-28 11:30:00,45.18,45.66,45.03,45.54,27400.0,45.18,45.66,45.03,45.54,27400.0
2011-09-28 12:00:00,45.56,45.64,45.07,45.63,22400.0,45.56,45.64,45.07,45.63,22400.0
2011-09-28 12:30:00,45.59,45.64,45.27,45.55,18500.0,45.59,45.64,45.27,45.55,18500.0
2011-09-28 13:00:00,45.55,45.55,45.06,45.11,23400.0,45.55,45.55,45.06,45.11,23400.0
2011-09-28 13:30:00,45.14,45.15,44.34,44.36,75500.0,45.14,45.15,44.34,44.36,75500.0
2011-09-28 14:00:00,44.3,44.41,43.95,44.32,56300.0,44.3,44.41,43.95,44.32,56300.0
2011-09-28 14:30:00,44.3,44.51,44.18,44.28,26700.0,44.3,44.51,44.18,44.28,26700.0
2011-09-28 15:00:00,44.28,44.91,43.94,43.94,39600.0,44.28,44.91,43.94,43.94,39600.0
2011-09-28 15:30:00,43.94,44.07,43.32,43.53,114400.0,43.94,44.07,43.32,43.53,114400.0
2011-09-29 09:30:00,44.24,44.95,42.44,42.44,103700.0,44.24,44.95,42.44,42.44,103700.0
2011-09-29 10:00:00,42.52,43.43,42.17,42.29,91600.0,42.52,43.43,42.17,42.29,91600.0
2011-09-29 10:30:00,42.29,42.51,41.75,42.27,59200.0,42.29,42.51,41.75,42.27,59200.0
2011-09-29 11:00:00,42.22,42.74,42.11,42.6,31100.0,42.22,42.74,42.11,42.6,31100.0
2011-09-29 11:30:00,42.6,42.78,42.49,42.55,16100.0,42.6,42.78,42.49,42.55,16100.0
2011-09-29 12:00:00,42.59,42.87,42.12,42.12,16700.0,42.59,42.87,42.12,42.12,16700.0
2011-09-29 12:30:00,42.09,42.1,41.5,41.51,46500.0,42.09,42.1,41.5,41.51,46500.0
2011-09-29 13:00:00,41.5,41.94,41.43,41.47,20800.0,41.5,41.94,41.43,41.47,20800.0
2011-09-29 13:30:00,41.49,41.58,40.76,41.03,75500.0,41.49,41.58,40.76,41.03,75500.0
2011-09-29 14:00:00,41.04,41.04,39.5,40.27,167400.0,41.04,41.04,39.5,40.27,167400.0
2011-09-29 14:30:00,40.25,40.42,39.23,40.0,85600.0,40.25,40.42,39.23,40.0,85600.0
2011-09-29 15:00:00,40.02,40.98,39.86,40.85,127600.0,40.02,40.98,39.86,40.85,127600.0
2011-09-29 15:30:00,40.88,41.83,40.84,41.69,177100.0,40.88,41.83,40.84,41.69,177100.0
2011-09-30 09:30:00,41.37,41.89,40.89,41.6,71600.0,41.37,41.89,40.89,41.6,71600.0
2011-09-30 10:00:00,41.47,42.49,41.46,42.32,62400.0,41.47,42.49,41.46,42.32,62400.0
2011-09-30 10:30:00,42.33,42.9,42.03,42.5,56000.0,42.33,42.9,42.03,42.5,56000.0
2011-09-30 11:00:00,42.52,43.41,42.46,43.22,45100.0,42.52,43.41,42.46,43.22,45100.0
2011-09-30 11:30:00,43.22,43.47,42.97,43.17,43500.0,43.22,43.47,42.97,43.17,43500.0
2011-09-30 12:00:00,43.14,43.33,42.54,42.6,45400.0,43.14,43.33,42.54,42.6,45400.0
2011-09-30 12:30:00,42.63,42.64,42.12,42.12,27000.0,42.63,42.64,42.12,42.12,27000.0
2011-09-30 13:00:00,42.14,42.52,41.93,42.48,20700.0,42.14,42.52,41.93,42.48,20700.0
2011-09-30 13:30:00,42.46,42.81,42.21,42.32,19800.0,42.46,42.81,42.21,42.32,19800.0
2011-09-30 14:00:00,42.31,42.32,41.65,41.83,26900.0,42.31,42.32,41.65,41.83,26900.0
2011-09-30 14:30:00,41.88,42.14,41.72,41.87,26300.0,41.88,42.14,41.72,41.87,26300.0
2011-09-30 15:00:00,41.88,42.15,41.65,41.7,44700.0,41.88,42.15,41.65,41.7,44700.0
2011-09-30 15:30:00,41.65,41.92,41.46,41.52,94300.0,41.65,41.92,41.46,41.52,94300.0
2011-10-03 09:30:00,41.02,41.62,40.6,40.93,55200.0,41.02,41.62,40.6,40.93,55200.0
2011-10-03 10:00:00,40.84,42.67,40.8,41.85,68400.0,40.84,42.67,40.8,41.85,68400.0
2011-10-03 10:30:00,41.86,41.88,41.07,41.36,30100.0,41.86,41.88,41.07,41.36,30100.0
2011-10-03 11:00:00,41.29,41.61,41.02,41.31,32700.0,41.29,41.61,41.02,41.31,32700.0
2011-10-03 11:30:00,41.3,41.44,40.86,41.28,37300.0,41.3,41.44,40.86,41.28,37300.0
2011-10-03 12:00:00,41.25,41.27,40.63,40.88,20200.0,41.25,41.27,40.63,40.88,20200.0
2011-10-03 12:30:00,40.87,41.05,40.11,40.17,22300.0,40.87,41.05,40.11,40.17,22300.0
2011-10-03 13:00:00,40.17,40.17,38.79,38.97,138400.0,40.17,40.17,38.79,38.97,138400.0
2011-10-03 13:30:00,39.05,39.19,38.5,38.56,90000.0,39.05,39.19,38.5,38.56,90000.0
2011-10-03 14:00:00,38.58,38.77,37.8,38.06,119000.0,38.58,38.77,37.8,38.06,119000.0
2011-10-03 14:30:00,38.09,38.3,37.77,38.3,76800.0,38.09,38.3,37.77,38.3,76800.0
2011-10-03 15:00:00,38.3,38.8,37.86,37.86,92700.0,38.3,38.8,37.86,37.86,92700.0
2011-10-03 15:30:00,37.87,38.0,37.35,37.35,220900.0,37.87,38.0,37.35,37.35,220900.0
2011-10-04 09:30:00,36.13,37.62,36.0,37.3,205300.0,36.13,37.62,36.0,37.3,205300.0
2011-10-04 10:00:00,37.39,37.56,36.8,36.8,100400.0,37.39,37.56,36.8,36.8,100400.0
2011-10-04 10:30:00,36.93,37.56,36.57,37.47,100100.0,36.93,37.56,36.57,37.47,100100.0
2011-10-04 11:00:00,37.5,39.12,37.5,38.2,99300.0,37.5,39.12,37.5,38.2,99300.0
2011-10-04 11:30:00,38.26,38.59,37.74,38.24,27400.0,38.26,38.59,37.74,38.24,27400.0
2011-10-04 12:00:00,38.28,39.08,38.28,38.59,33400.0,38.28,39.08,38.28,38.59,33400.0
2011-10-04 12:30:00,38.6,38.99,38.54,38.55,17900.0,38.6,38.99,38.54,38.55,17900.0
2011-10-04 13:00:00,38.57,38.66,38.0,38.1,20700.0,38.57,38.66,38.0,38.1,20700.0
2011-10-04 13:30:00,38.09,38.25,37.72,37.73,24800.0,38.09,38.25,37.72,37.73,24800.0
2011-10-04 14:00:00,37.79,38.02,37.2,37.61,35700.0,37.79,38.02,37.2,37.61,35700.0
2011-10-04 14:30:00,37.61,38.04,36.94,36.97,101600.0,37.61,38.04,36.94,36.97,101600.0
2011-10-04 15:00:00,36.97,37.86,36.65,37.65,54900.0,36.97,37.86,36.65,37.65,54900.0
2011-10-04 15:30:00,37.66,39.77,37.65,39.58,115400.0,37.66,39.77,37.65,39.58,115400.0
2011-10-05 09:30:00,39.67,40.4,38.45,38.7,100200.0,39.67,40.4,38.45,38.7,100200.0
2011-10-05 10:00:00,38.69,40.55,38.5,40.1,93100.0,38.69,40.55,38.5,40.1,93100.0
2011-10-05 10:30:00,40.04,40.94,39.96,40.81,73900.0,40.04,40.94,39.96,40.81,73900.0
2011-10-05 11:00:00,40.91,41.25,40.61,40.94,65300.0,40.91,41.25,40.61,40.94,65300.0
2011-10-05 11:30:00,40.98,41.5,40.94,41.39,53200.0,40.98,41.5,40.94,41.39,53200.0
2011-10-05 12:00:00,41.38,41.47,40.1,40.1,55900.0,41.38,41.47,40.1,40.1,55900.0
2011-10-05 12:30:00,40.1,40.3,39.93,40.16,75900.0,40.1,40.3,39.93,40.16,75900.0
2011-10-05 13:00:00,40.19,40.49,39.99,40.49,18100.0,40.19,40.49,39.99,40.49,18100.0
2011-10-05 13:30:00,40.42,40.83,40.08,40.77,14000.0,40.42,40.83,40.08,40.77,14000.0
2011-10-05 14:00:00,40.72,40.88,40.31,40.65,30900.0,40.72,40.88,40.31,40.65,30900.0
2011-10-05 14:30:00,40.6,40.95,39.99,40.81,29900.0,40.6,40.95,39.99,40.81,29900.0
2011-10-05 15:00:00,40.73,40.73,40.22,40.42,56000.0,40.73,40.73,40.22,40.42,56000.0
2011-10-05 15:30:00,40.48,40.96,40.23,40.46,80000.0,40.48,40.96,40.23,40.46,80000.0
2011-10-06 09:30:00,40.34,40.97,39.4,40.26,76100.0,40.34,40.97,39.4,40.26,76100.0
2011-10-06 10:00:00,40.18,40.93,40.09,40.9,31400.0,40.18,40.93,40.09,40.9,31400.0
2011-10-06 10:30:00,40.91,41.28,40.55,40.58,21400.0,40.91,41.28,40.55,40.58,21400.0
2011-10-06 11:00:00,40.61,41.08,40.6,40.9,26200.0,40.61,41.08,40.6,40.9,26200.0
2011-10-06 11:30:00,40.92,41.14,40.81,41.03,20800.0,40.92,41.14,40.81,41.03,20800.0
2011-10-06 12:00:00,41.06,41.44,41.04,41.38,20300.0,41.06,41.44,41.04,41.38,20300.0
2011-10-06 12:30:00,41.38,41.45,41.05,41.23,16300.0,41.38,41.45,41.05,41.23,16300.0
2011-10-06 13:00:00,41.07,41.16,40.82,40.85,10100.0,41.07,41.16,40.82,40.85,10100.0
2011-10-06 13:30:00,40.87,40.99,40.55,40.79,22200.0,40.87,40.99,40.55,40.79,22200.0
2011-10-06 14:00:00,40.85,41.17,40.82,40.94,16800.0,40.85,41.17,40.82,40.94,16800.0
2011-10-06 14:30:00,40.97,41.31,40.91,41.2,30600.0,40.97,41.31,40.91,41.2,30600.0
2011-10-06 15:00:00,41.22,41.26,40.8,41.0,46600.0,41.22,41.26,40.8,41.0,46600.0
2011-10-06 15:30:00,40.97,41.63,40.87,41.55,90500.0,40.97,41.63,40.87,41.55,90500.0
2011-10-07 09:30:00,41.68,41.7,40.56,40.63,65700.0,41.68,41.7,40.56,40.63,65700.0
2011-10-07 10:00:00,40.69,41.82,40.41,41.67,90400.0,40.69,41.82,40.41,41.67,90400.0
2011-10-07 10:30:00,41.64,42.2,41.58,42.05,58500.0,41.64,42.2,41.58,42.05,58500.0
2011-10-07 11:00:00,42.01,42.13,41.83,42.05,40500.0,42.01,42.13,41.83,42.05,40500.0
2011-10-07 11:30:00,42.07,42.41,42.01,42.28,38100.0,42.07,42.41,42.01,42.28,38100.0
2011-10-07 12:00:00,42.26,42.41,41.72,42.07,65500.0,42.26,42.41,41.72,42.07,65500.0
2011-10-07 12:30:00,42.02,42.26,41.74,41.89,32800.0,42.02,42.26,41.74,41.89,32800.0
2011-10-07 13:00:00,41.89,42.1,41.51,41.93,24400.0,41.89,42.1,41.51,41.93,24400.0
2011-10-07 13:30:00,41.9,42.21,41.57,42.2,26400.0,41.9,42.21,41.57,42.2,26400.0
2011-10-07 14:00:00,42.23,42.41,41.94,42.05,31700.0,42.23,42.41,41.94,42.05,31700.0
2011-10-07 14:30:00,42.07,42.65,42.0,42.23,48100.0,42.07,42.65,42.0,42.23,48100.0
2011-10-07 15:00:00,42.31,42.83,42.08,42.63,52400.0,42.31,42.83,42.08,42.63,52400.0
2011-10-07 15:30:00,42.6,42.71,41.57,41.64,98900.0,42.6,42.71,41.57,41.64,98900.0
2011-10-10 09:30:00,42.69,43.59,42.48,43.5,73400.0,42.69,43.59,42.48,43.5,73400.0
2011-10-10 10:00:00,43.54,43.89,43.37,43.57,87400.0,43.54,43.89,43.37,43.57,87400.0
2011-10-10 10:30:00,43.5,43.9,43.3,43.81,45100.0,43.5,43.9,43.3,43.81,45100.0
2011-10-10 11:00:00,43.83,44.24,43.73,44.04,65000.0,43.83,44.24,43.73,44.04,65000.0
2011-10-10 11:30:00,44.08,44.28,44.0,44.25,73800.0,44.08,44.28,44.0,44.25,73800.0
2011-10-10 12:00:00,44.28,44.34,43.91,43.95,32300.0,44.28,44.34,43.91,43.95,32300.0
2011-10-10 12:30:00,43.95,44.02,43.53,43.7,22500.0,43.95,44.02,43.53,43.7,22500.0
2011-10-10 13:00:00,43.67,43.83,43.5,43.61,25500.0,43.67,43.83,43.5,43.61,25500.0
2011-10-10 13:30:00,43.56,43.59,43.3,43.55,28300.0,43.56,43.59,43.3,43.55,28300.0
2011-10-10 14:00:00,43.5,43.87,43.38,43.81,45000.0,43.5,43.87,43.38,43.81,45000.0
2011-10-10 14:30:00,43.81,43.88,43.42,43.42,33400.0,43.81,43.88,43.42,43.42,33400.0
2011-10-10 15:00:00,43.4,43.59,43.12,43.17,58900.0,43.4,43.59,43.12,43.17,58900.0
2011-10-10 15:30:00,43.18,43.75,43.1,43.7,79700.0,43.18,43.75,43.1,43.7,79700.0
2011-10-11 09:30:00,43.5,44.0,42.88,43.1,83700.0,43.5,44.0,42.88,43.1,83700.0
2011-10-11 10:00:00,43.1,44.26,43.0,44.2,38400.0,43.1,44.26,43.0,44.2,38400.0
2011-10-11 10:30:00,44.18,44.32,43.83,44.1,28500.0,44.18,44.32,43.83,44.1,28500.0
2011-10-11 11:00:00,44.13,44.23,43.75,44.07,43500.0,44.13,44.23,43.75,44.07,43500.0
2011-10-11 11:30:00,44.05,44.44,44.05,44.21,31100.0,44.05,44.44,44.05,44.21,31100.0
2011-10-11 12:00:00,44.25,44.46,44.02,44.41,28600.0,44.25,44.46,44.02,44.41,28600.0
2011-10-11 12:30:00,44.4,44.51,44.1,44.51,25900.0,44.4,44.51,44.1,44.51,25900.0
2011-10-11 13:00:00,44.54,44.59,44.1,44.4,19400.0,44.54,44.59,44.1,44.4,19400.0
2011-10-11 13:30:00,44.45,44.65,44.24,44.6,26100.0,44.45,44.65,44.24,44.6,26100.0
2011-10-11 14:00:00,44.6,44.68,44.18,44.28,28600.0,44.6,44.68,44.18,44.28,28600.0
2011-10-11 14:30:00,44.35,44.52,44.16,44.26,27100.0,44.35,44.52,44.16,44.26,27100.0
2011-10-11 15:00:00,44.28,44.68,44.2,44.2,36800.0,44.28,44.68,44.2,44.2,36800.0
2011-10-11 15:30:00,44.1,44.58,44.1,44.19,61300.0,44.1,44.58,44.1,44.19,61300.0
2011-10-12 09:30:00,44.76,45.48,44.55,45.3,57100.0,44.76,45.48,44.55,45.3,57100.0
2011-10-12 10:00:00,45.4,45.81,45.07,45.63,71500.0,45.4,45.81,45.07,45.63,71500.0
2011-10-12 10:30:00,45.63,45.81,45.07,45.07,58300.0,45.63,45.81,45.07,45.07,58300.0
2011-10-12 11:00:00,45.1,45.7,45.06,45.44,35000.0,45.1,45.7,45.06,45.44,35000.0
2011-10-12 11:30:00,45.44,45.55,45.1,45.3,28200.0,45.44,45.55,45.1,45.3,28200.0
2011-10-12 12:00:00,45.24,45.26,44.92,45.15,45900.0,45.24,45.26,44.92,45.15,45900.0
2011-10-12 12:30:00,45.14,45.3,45.0,45.01,22300.0,45.14,45.3,45.0,45.01,22300.0
2011-10-12 13:00:00,44.99,45.14,44.76,44.87,18200.0,44.99,45.14,44.76,44.87,18200.0
2011-10-12 13:30:00,44.91,45.02,44.56,44.61,26600.0,44.91,45.02,44.56,44.61,26600.0
2011-10-12 14:00:00,44.63,44.83,44.35,44.73,39100.0,44.63,44.83,44.35,44.73,39100.0
2011-10-12 14:30:00,44.8,45.01,44.06,44.2,58300.0,44.8,45.01,44.06,44.2,58300.0
2011-10-12 15:00:00,44.16,44.43,43.74,44.16,48200.0,44.16,44.43,43.74,44.16,48200.0
2011-10-12 15:30:00,44.17,44.25,43.77,43.84,91900.0,44.17,44.25,43.77,43.84,91900.0
2011-10-13 09:30:00,44.21,44.21,42.4,42.61,109300.0,44.21,44.21,42.4,42.61,109300.0
2011-10-13 10:00:00,42.58,43.55,42.56,43.5,63500.0,42.58,43.55,42.56,43.5,63500.0
2011-10-13 10:30:00,43.43,43.72,43.1,43.21,22400.0,43.43,43.72,43.1,43.21,22400.0
2011-10-13 11:00:00,43.16,43.35,43.07,43.1,32300.0,43.16,43.35,43.07,43.1,32300.0
2011-10-13 11:30:00,43.12,43.33,43.08,43.15,19700.0,43.12,43.33,43.08,43.15,19700.0
2011-10-13 12:00:00,43.07,43.18,42.82,42.9,20000.0,43.07,43.18,42.82,42.9,20000.0
2011-10-13 12:30:00,42.91,43.0,42.62,42.72,69000.0,42.91,43.0,42.62,42.72,69000.0
2011-10-13 13:00:00,42.75,43.15,42.56,43.08,27400.0,42.75,43.15,42.56,43.08,27400.0
2011-10-13 13:30:00,43.12,43.36,42.97,43.2,17400.0,43.12,43.36,42.97,43.2,17400.0
2011-10-13 14:00:00,43.21,43.27,42.98,43.18,18600.0,43.21,43.27,42.98,43.18,18600.0
2011-10-13 14:30:00,43.13,43.56,43.13,43.48,25500.0,43.13,43.56,43.13,43.48,25500.0
2011-10-13 15:00:00,43.44,43.62,43.14,43.21,39300.0,43.44,43.62,43.14,43.21,39300.0
2011-10-13 15:30:00,43.21,43.58,43.1,43.45,63300.0,43.21,43.58,43.1,43.45,63300.0
2011-10-14 09:30:00,43.97,44.32,43.05,43.41,76300.0,43.97,44.32,43.05,43.41,76300.0
2011-10-14 10:00:00,43.39,43.45,42.87,43.27,55900.0,43.39,43.45,42.87,43.27,55900.0
2011-10-14 10:30:00,43.22,43.5,43.19,43.45,34300.0,43.22,43.5,43.19,43.45,34300.0
2011-10-14 11:00:00,43.44,43.64,43.22,43.22,28200.0,43.44,43.64,43.22,43.22,28200.0
2011-10-14 11:30:00,43.22,43.41,43.2,43.33,18100.0,43.22,43.41,43.2,43.33,18100.0
2011-10-14 12:00:00,43.29,43.37,43.2,43.32,18200.0,43.29,43.37,43.2,43.32,18200.0
2011-10-14 12:30:00,43.39,43.57,43.35,43.53,22300.0,43.39,43.57,43.35,43.53,22300.0
2011-10-14 13:00:00,43.55,43.7,43.52,43.59,19500.0,43.55,43.7,43.52,43.59,19500.0
2011-10-14 13:30:00,43.55,43.69,43.5,43.55,13400.0,43.55,43.69,43.5,43.55,13400.0
2011-10-14 14:00:00,43.59,43.7,43.47,43.66,22200.0,43.59,43.7,43.47,43.66,22200.0
2011-10-14 14:30:00,43.65,43.88,43.56,43.83,25300.0,43.65,43.88,43.56,43.83,25300.0
2011-10-14 15:00:00,43.83,44.01,43.69,43.88,28500.0,43.83,44.01,43.69,43.88,28500.0
2011-10-14 15:30:00,43.89,44.18,43.88,44.14,98200.0,43.89,44.18,43.88,44.14,98200.0
2011-10-17 09:30:00,44.32,44.67,43.76,43.99,66000.0,44.32,44.67,43.76,43.99,66000.0
2011-10-17 10:00:00,44.01,44.37,43.96,44.25,31300.0,44.01,44.37,43.96,44.25,31300.0
2011-10-17 10:30:00,44.3,44.37,44.03,44.18,22100.0,44.3,44.37,44.03,44.18,22100.0
2011-10-17 11:00:00,44.27,44.31,43.82,43.82,33600.0,44.27,44.31,43.82,43.82,33600.0
2011-10-17 11:30:00,43.82,43.97,43.35,43.35,18500.0,43.82,43.97,43.35,43.35,18500.0
2011-10-17 12:00:00,43.3,43.38,43.1,43.31,18800.0,43.3,43.38,43.1,43.31,18800.0
2011-10-17 12:30:00,43.31,43.51,43.26,43.26,13200.0,43.31,43.51,43.26,43.26,13200.0
2011-10-17 13:00:00,43.2,43.6,43.1,43.45,32600.0,43.2,43.6,43.1,43.45,32600.0
2011-10-17 13:30:00,43.37,43.54,43.2,43.38,17800.0,43.37,43.54,43.2,43.38,17800.0
2011-10-17 14:00:00,43.41,43.48,43.16,43.19,9500.0,43.41,43.48,43.16,43.19,9500.0
2011-10-17 14:30:00,43.19,43.21,43.01,43.21,15400.0,43.19,43.21,43.01,43.21,15400.0
2011-10-17 15:00:00,43.21,43.44,43.14,43.24,24400.0,43.21,43.44,43.14,43.24,24400.0
2011-10-17 15:30:00,43.21,43.39,42.92,42.97,68300.0,43.21,43.39,42.92,42.97,68300.0
2011-10-18 09:30:00,41.38,42.95,39.1,40.23,908600.0,41.38,42.95,39.1,40.23,908600.0
2011-10-18 10:00:00,40.32,41.2,39.12,40.76,400100.0,40.32,41.2,39.12,40.76,400100.0
2011-10-18 10:30:00,40.77,40.87,40.19,40.25,244300.0,40.77,40.87,40.19,40.25,244300.0
2011-10-18 11:00:00,40.23,40.4,39.66,39.72,128400.0,40.23,40.4,39.66,39.72,128400.0
2011-10-18 11:30:00,39.71,40.15,39.4,39.98,130500.0,39.71,40.15,39.4,39.98,130500.0
2011-10-18 12:00:00,40.01,40.12,39.58,39.93,85800.0,40.01,40.12,39.58,39.93,85800.0
2011-10-18 12:30:00,39.87,40.21,39.83,40.16,89200.0,39.87,40.21,39.83,40.16,89200.0
2011-10-18 13:00:00,40.17,40.65,40.14,40.65,183700.0,40.17,40.65,40.14,40.65,183700.0
2011-10-18 13:30:00,40.65,40.74,40.4,40.48,141300.0,40.65,40.74,40.4,40.48,141300.0
2011-10-18 14:00:00,40.45,40.5,39.86,40.34,127700.0,40.45,40.5,39.86,40.34,127700.0
2011-10-18 14:30:00,40.32,40.57,39.68,39.69,152900.0,40.32,40.57,39.68,39.69,152900.0
2011-10-18 15:00:00,39.71,40.6,39.69,40.5,363000.0,39.71,40.6,39.69,40.5,363000.0
2011-10-18 15:30:00,40.5,40.74,40.01,40.36,305400.0,40.5,40.74,40.01,40.36,305400.0
2011-10-19 09:30:00,39.77,40.89,39.7,40.28,140600.0,39.77,40.89,39.7,40.28,140600.0
2011-10-19 10:00:00,40.32,40.37,39.95,40.2,80000.0,40.32,40.37,39.95,40.2,80000.0
2011-10-19 10:30:00,40.18,40.27,40.06,40.13,41100.0,40.18,40.27,40.06,40.13,41100.0
2011-10-19 11:00:00,40.09,40.17,39.9,39.91,82800.0,40.09,40.17,39.9,39.91,82800.0
2011-10-19 11:30:00,39.92,40.04,39.56,39.59,86700.0,39.92,40.04,39.56,39.59,86700.0
2011-10-19 12:00:00,39.59,39.62,39.08,39.35,108400.0,39.59,39.62,39.08,39.35,108400.0
2011-10-19 12:30:00,39.35,39.37,39.0,39.12,65200.0,39.35,39.37,39.0,39.12,65200.0
2011-10-19 13:00:00,39.15,39.25,38.9,38.92,94300.0,39.15,39.25,38.9,38.92,94300.0
2011-10-19 13:30:00,38.93,38.95,38.25,38.6,159400.0,38.93,38.95,38.25,38.6,159400.0
2011-10-19 14:00:00,38.65,38.75,38.05,38.06,87900.0,38.65,38.75,38.05,38.06,87900.0
2011-10-19 14:30:00,38.1,38.41,37.87,38.0,210200.0,38.1,38.41,37.87,38.0,210200.0
2011-10-19 15:00:00,38.0,38.04,37.6,37.94,256000.0,38.0,38.04,37.6,37.94,256000.0
2011-10-19 15:30:00,37.91,38.1,37.67,38.06,211200.0,37.91,38.1,37.67,38.06,211200.0
2011-10-20 09:30:00,37.36,38.0,36.9,37.25,123500.0,37.36,38.0,36.9,37.25,123500.0
2011-10-20 10:00:00,37.18,37.85,37.13,37.46,85800.0,37.18,37.85,37.13,37.46,85800.0
2011-10-20 10:30:00,37.45,37.48,37.16,37.25,106400.0,37.45,37.48,37.16,37.25,106400.0
2011-10-20 11:00:00,37.25,37.39,37.12,37.36,45500.0,37.25,37.39,37.12,37.36,45500.0
2011-10-20 11:30:00,37.31,37.93,37.28,37.6,50700.0,37.31,37.93,37.28,37.6,50700.0
2011-10-20 12:00:00,37.59,37.71,37.28,37.7,45200.0,37.59,37.71,37.28,37.7,45200.0
2011-10-20 12:30:00,37.69,37.9,37.58,37.87,56500.0,37.69,37.9,37.58,37.87,56500.0
2011-10-20 13:00:00,37.87,38.41,37.61,38.22,54000.0,37.87,38.41,37.61,38.22,54000.0
2011-10-20 13:30:00,38.25,38.41,38.0,38.23,35800.0,38.25,38.41,38.0,38.23,35800.0
2011-10-20 14:00:00,38.24,38.26,37.84,38.08,20400.0,38.24,38.26,37.84,38.08,20400.0
2011-10-20 14:30:00,38.05,38.35,37.96,38.19,23600.0,38.05,38.35,37.96,38.19,23600.0
2011-10-20 15:00:00,38.18,38.21,37.56,37.69,29400.0,38.18,38.21,37.56,37.69,29400.0
2011-10-20 15:30:00,37.69,37.88,37.61,37.75,62300.0,37.69,37.88,37.61,37.75,62300.0
2011-10-21 09:30:00,38.41,39.27,38.16,39.2,99500.0,38.41,39.27,38.16,39.2,99500.0
2011-10-21 10:00:00,39.2,39.55,39.2,39.5,84500.0,39.2,39.55,39.2,39.5,84500.0
2011-10-21 10:30:00,39.47,39.63,39.25,39.44,66900.0,39.47,39.63,39.25,39.44,66900.0
2011-10-21 11:00:00,39.43,39.49,39.35,39.38,24200.0,39.43,39.49,39.35,39.38,24200.0
2011-10-21 11:30:00,39.36,39.41,39.24,39.27,20200.0,39.36,39.41,39.24,39.27,20200.0
2011-10-21 12:00:00,39.28,39.31,39.25,39.28,71500.0,39.28,39.31,39.25,39.28,71500.0
2011-10-21 12:30:00,39.26,39.35,39.25,39.31,33000.0,39.26,39.35,39.25,39.31,33000.0
2011-10-21 13:00:00,39.3,39.3,39.04,39.07,83100.0,39.3,39.3,39.04,39.07,83100.0
2011-10-21 13:30:00,39.07,39.17,38.95,39.07,58700.0,39.07,39.17,38.95,39.07,58700.0
2011-10-21 14:00:00,39.11,39.34,39.08,39.22,38500.0,39.11,39.34,39.08,39.22,38500.0
2011-10-21 14:30:00,39.22,39.27,39.15,39.18,37400.0,39.22,39.27,39.15,39.18,37400.0
2011-10-21 15:00:00,39.19,39.27,39.15,39.15,36000.0,39.19,39.27,39.15,39.15,36000.0
2011-10-21 15:30:00,39.15,39.49,39.11,39.42,104000.0,39.15,39.49,39.11,39.42,104000.0
2011-10-24 09:30:00,39.21,40.29,38.97,39.3,86600.0,39.21,40.29,38.97,39.3,86600.0
2011-10-24 10:00:00,39.33,39.33,38.68,38.71,76800.0,39.33,39.33,38.68,38.71,76800.0
2011-10-24 10:30:00,38.71,39.01,38.34,38.38,78300.0,38.71,39.01,38.34,38.38,78300.0
2011-10-24 11:00:00,38.42,38.53,38.4,38.44,41300.0,38.42,38.53,38.4,38.44,41300.0
2011-10-24 11:30:00,38.42,38.92,38.4,38.59,37600.0,38.42,38.92,38.4,38.59,37600.0
2011-10-24 12:00:00,38.59,38.74,38.44,38.53,21800.0,38.59,38.74,38.44,38.53,21800.0
2011-10-24 12:30:00,38.54,38.55,38.22,38.37,80400.0,38.54,38.55,38.22,38.37,80400.0
2011-10-24 13:00:00,38.34,38.74,38.11,38.72,43600.0,38.34,38.74,38.11,38.72,43600.0
2011-10-24 13:30:00,38.72,39.21,38.68,39.1,96800.0,38.72,39.21,38.68,39.1,96800.0
2011-10-24 14:00:00,39.07,39.09,38.68,38.77,47700.0,39.07,39.09,38.68,38.77,47700.0
2011-10-24 14:30:00,38.83,39.16,38.72,39.15,47400.0,38.83,39.16,38.72,39.15,47400.0
2011-10-24 15:00:00,39.18,39.31,39.0,39.01,98900.0,39.18,39.31,39.0,39.01,98900.0
2011-10-24 15:30:00,39.04,39.13,38.94,39.04,113200.0,39.04,39.13,38.94,39.04,113200.0
2011-10-25 09:30:00,38.49,38.94,37.72,37.88,59000.0,38.49,38.94,37.72,37.88,59000.0
2011-10-25 10:00:00,37.88,38.25,37.84,38.17,46000.0,37.88,38.25,37.84,38.17,46000.0
2011-10-25 10:30:00,38.15,38.34,37.84,37.96,38800.0,38.15,38.34,37.84,37.96,38800.0
2011-10-25 11:00:00,37.95,38.04,37.83,37.91,49700.0,37.95,38.04,37.83,37.91,49700.0
2011-10-25 11:30:00,37.91,38.04,37.79,37.85,50300.0,37.91,38.04,37.79,37.85,50300.0
2011-10-25 12:00:00,37.84,37.92,37.53,37.88,44600.0,37.84,37.92,37.53,37.88,44600.0
2011-10-25 12:30:00,37.85,37.88,37.54,37.6,29400.0,37.85,37.88,37.54,37.6,29400.0
2011-10-25 13:00:00,37.59,37.84,37.59,37.67,27900.0,37.59,37.84,37.59,37.67,27900.0
2011-10-25 13:30:00,37.65,37.69,37.32,37.49,94300.0,37.65,37.69,37.32,37.49,94300.0
2011-10-25 14:00:00,37.49,37.53,37.0,37.06,68600.0,37.49,37.53,37.0,37.06,68600.0
2011-10-25 14:30:00,37.08,37.29,36.98,37.23,37300.0,37.08,37.29,36.98,37.23,37300.0
2011-10-25 15:00:00,37.25,37.42,36.99,37.13,52100.0,37.25,37.42,36.99,37.13,52100.0
2011-10-25 15:30:00,37.16,37.36,37.06,37.15,99200.0,37.16,37.36,37.06,37.15,99200.0
2011-10-26 09:30:00,37.8,38.15,37.72,37.83,47500.0,37.8,38.15,37.72,37.83,47500.0
2011-10-26 10:00:00,37.82,37.88,37.47,37.67,59500.0,37.82,37.88,37.47,37.67,59500.0
2011-10-26 10:30:00,37.7,37.89,37.15,37.25,43800.0,37.7,37.89,37.15,37.25,43800.0
2011-10-26 11:00:00,37.2,37.75,37.16,37.67,46200.0,37.2,37.75,37.16,37.67,46200.0
2011-10-26 11:30:00,37.72,38.15,37.72,38.01,56400.0,37.72,38.15,37.72,38.01,56400.0
2011-10-26 12:00:00,37.98,38.21,37.91,38.21,49800.0,37.98,38.21,37.91,38.21,49800.0
2011-10-26 12:30:00,38.2,38.43,38.02,38.11,48100.0,38.2,38.43,38.02,38.11,48100.0
2011-10-26 13:00:00,38.14,38.19,37.74,38.0,24000.0,38.14,38.19,37.74,38.0,24000.0
2011-10-26 13:30:00,38.01,38.55,38.01,38.44,39500.0,38.01,38.55,38.01,38.44,39500.0
2011-10-26 14:00:00,38.47,38.53,38.16,38.18,31800.0,38.47,38.53,38.16,38.18,31800.0
2011-10-26 14:30:00,38.17,38.49,38.12,38.29,29500.0,38.17,38.49,38.12,38.29,29500.0
2011-10-26 15:00:00,38.27,38.62,38.25,38.6,30200.0,38.27,38.62,38.25,38.6,30200.0
2011-10-26 15:30:00,38.58,38.78,38.32,38.49,81100.0,38.58,38.78,38.32,38.49,81100.0
2011-10-27 09:30:00,39.97,39.98,39.02,39.15,60800.0,39.97,39.98,39.02,39.15,60800.0
2011-10-27 10:00:00,39.15,39.5,39.1,39.1,36400.0,39.15,39.5,39.1,39.1,36400.0
2011-10-27 10:30:00,39.1,39.21,38.92,39.17,25500.0,39.1,39.21,38.92,39.17,25500.0
2011-10-27 11:00:00,39.18,39.26,39.15,39.2,25100.0,39.18,39.26,39.15,39.2,25100.0
2011-10-27 11:30:00,39.2,40.03,39.15,40.03,47100.0,39.2,40.03,39.15,40.03,47100.0
2011-10-27 12:00:00,40.05,40.19,40.01,40.04,36800.0,40.05,40.19,40.01,40.04,36800.0
2011-10-27 12:30:00,40.08,40.14,39.69,39.73,25500.0,40.08,40.14,39.69,39.73,25500.0
2011-10-27 13:00:00,39.73,40.04,39.73,40.02,21700.0,39.73,40.04,39.73,40.02,21700.0
2011-10-27 13:30:00,40.01,40.18,40.0,40.17,21700.0,40.01,40.18,40.0,40.17,21700.0
2011-10-27 14:00:00,40.16,40.2,39.9,40.18,40800.0,40.16,40.2,39.9,40.18,40800.0
2011-10-27 14:30:00,40.18,40.24,40.11,40.14,26100.0,40.18,40.24,40.11,40.14,26100.0
2011-10-27 15:00:00,40.19,40.25,40.11,40.11,30400.0,40.19,40.25,40.11,40.11,30400.0
2011-10-27 15:30:00,40.11,40.15,39.46,39.83,90800.0,40.11,40.15,39.46,39.83,90800.0
2011-10-28 09:30:00,39.71,39.96,39.25,39.61,28700.0,39.71,39.96,39.25,39.61,28700.0
2011-10-28 10:00:00,39.56,39.91,39.43,39.76,18300.0,39.56,39.91,39.43,39.76,18300.0
2011-10-28 10:30:00,39.75,40.0,39.63,39.92,11000.0,39.75,40.0,39.63,39.92,11000.0
2011-10-28 11:00:00,39.93,40.19,39.93,40.09,10500.0,39.93,40.19,39.93,40.09,10500.0
2011-10-28 11:30:00,40.09,40.41,39.74,39.74,18300.0,40.09,40.41,39.74,39.74,18300.0
2011-10-28 12:00:00,39.7,39.97,39.7,39.78,11600.0,39.7,39.97,39.7,39.78,11600.0
2011-10-28 12:30:00,39.8,40.11,39.8,40.08,11900.0,39.8,40.11,39.8,40.08,11900.0
2011-10-28 13:00:00,40.04,40.27,39.98,40.16,15400.0,40.04,40.27,39.98,40.16,15400.0
2011-10-28 13:30:00,40.18,40.25,40.0,40.21,21400.0,40.18,40.25,40.0,40.21,21400.0
2011-10-28 14:00:00,40.21,40.34,40.09,40.15,45800.0,40.21,40.34,40.09,40.15,45800.0
2011-10-28 14:30:00,40.15,40.25,39.96,40.08,28900.0,40.15,40.25,39.96,40.08,28900.0
2011-10-28 15:00:00,40.09,40.25,40.01,40.02,35500.0,40.09,40.25,40.01,40.02,35500.0
2011-10-28 15:30:00,40.01,40.17,39.98,40.01,108100.0,40.01,40.17,39.98,40.01,108100.0
2011-10-31 09:30:00,40.2,40.2,39.4,39.51,94700.0,40.2,40.2,39.4,39.51,94700.0
2011-10-31 10:00:00,39.58,39.58,39.36,39.44,26100.0,39.58,39.58,39.36,39.44,26100.0
2011-10-31 10:30:00,39.42,39.61,39.39,39.42,38100.0,39.42,39.61,39.39,39.42,38100.0
2011-10-31 11:00:00,39.42,39.52,39.06,39.11,28700.0,39.42,39.52,39.06,39.11,28700.0
2011-10-31 11:30:00,39.13,39.36,39.07,39.17,26300.0,39.13,39.36,39.07,39.17,26300.0
2011-10-31 12:00:00,39.17,39.24,38.87,38.87,38100.0,39.17,39.24,38.87,38.87,38100.0
2011-10-31 12:30:00,38.86,39.06,38.77,38.77,27000.0,38.86,39.06,38.77,38.77,27000.0
2011-10-31 13:00:00,38.79,38.97,38.77,38.78,18400.0,38.79,38.97,38.77,38.78,18400.0
2011-10-31 13:30:00,38.78,39.54,38.78,39.46,58300.0,38.78,39.54,38.78,39.46,58300.0
2011-10-31 14:00:00,39.42,39.51,39.01,39.07,23000.0,39.42,39.51,39.01,39.07,23000.0
2011-10-31 14:30:00,39.05,39.32,38.99,39.27,31300.0,39.05,39.32,38.99,39.27,31300.0
2011-10-31 15:00:00,39.27,39.62,39.1,39.18,145500.0,39.27,39.62,39.1,39.18,145500.0
2011-10-31 15:30:00,39.13,39.78,38.9,38.95,204200.0,39.13,39.78,38.9,38.95,204200.0
2011-11-01 09:30:00,38.0,38.45,37.22,38.18,34600.0,38.0,38.45,37.22,38.18,34600.0
2011-11-01 10:00:00,38.12,38.5,38.0,38.39,22800.0,38.12,38.5,38.0,38.39,22800.0
2011-11-01 10:30:00,38.39,38.54,38.15,38.41,25800.0,38.39,38.54,38.15,38.41,25800.0
2011-11-01 11:00:00,38.44,38.84,38.33,38.66,28000.0,38.44,38.84,38.33,38.66,28000.0
2011-11-01 11:30:00,38.67,38.7,38.06,38.19,35900.0,38.67,38.7,38.06,38.19,35900.0
2011-11-01 12:00:00,38.17,38.44,37.95,38.13,28100.0,38.17,38.44,37.95,38.13,28100.0
2011-11-01 12:30:00,38.13,38.48,38.08,38.27,36800.0,38.13,38.48,38.08,38.27,36800.0
2011-11-01 13:00:00,38.26,38.57,38.01,38.17,42000.0,38.26,38.57,38.01,38.17,42000.0
2011-11-01 13:30:00,38.51,38.65,38.1,38.12,47100.0,38.51,38.65,38.1,38.12,47100.0
2011-11-01 14:00:00,38.14,38.49,38.0,38.22,54900.0,38.14,38.49,38.0,38.22,54900.0
2011-11-01 14:30:00,38.23,38.44,37.8,37.87,52100.0,38.23,38.44,37.8,37.87,52100.0
2011-11-01 15:00:00,37.98,38.27,37.8,38.0,47000.0,37.98,38.27,37.8,38.0,47000.0
2011-11-01 15:30:00,38.05,38.4,37.67,37.78,155200.0,38.05,38.4,37.67,37.78,155200.0
2011-11-02 09:30:00,39.41,40.78,37.53,38.74,324800.0,39.41,40.78,37.53,38.74,324800.0
2011-11-02 10:00:00,38.74,39.32,36.9,37.5,259500.0,38.74,39.32,36.9,37.5,259500.0
2011-11-02 10:30:00,37.5,37.75,37.0,37.32,107900.0,37.5,37.75,37.0,37.32,107900.0
2011-11-02 11:00:00,37.37,38.53,37.25,38.1,187000.0,37.37,38.53,37.25,38.1,187000.0
2011-11-02 11:30:00,38.13,38.5,37.55,38.05,174700.0,38.13,38.5,37.55,38.05,174700.0
2011-11-02 12:00:00,38.05,38.29,37.63,37.89,98600.0,38.05,38.29,37.63,37.89,98600.0
2011-11-02 12:30:00,37.9,38.06,37.31,37.32,88300.0,37.9,38.06,37.31,37.32,88300.0
2011-11-02 13:00:00,37.35,37.42,36.5,36.66,170000.0,37.35,37.42,36.5,36.66,170000.0
2011-11-02 13:30:00,36.69,37.4,36.58,37.04,63600.0,36.69,37.4,36.58,37.04,63600.0
2011-11-02 14:00:00,36.99,37.15,36.62,36.7,42400.0,36.99,37.15,36.62,36.7,42400.0
2011-11-02 14:30:00,36.67,37.25,36.62,37.11,124400.0,36.67,37.25,36.62,37.11,124400.0
2011-11-02 15:00:00,37.11,37.37,36.97,37.23,87300.0,37.11,37.37,36.97,37.23,87300.0
2011-11-02 15:30:00,37.24,37.87,37.08,37.76,283700.0,37.24,37.87,37.08,37.76,283700.0
2011-11-03 09:30:00,38.17,38.34,36.77,37.26,74200.0,38.17,38.34,36.77,37.26,74200.0
2011-11-03 10:00:00,37.22,37.97,36.79,37.84,64700.0,37.22,37.97,36.79,37.84,64700.0
2011-11-03 10:30:00,37.79,38.02,37.51,37.7,46900.0,37.79,38.02,37.51,37.7,46900.0
2011-11-03 11:00:00,37.71,37.97,37.63,37.88,71900.0,37.71,37.97,37.63,37.88,71900.0
2011-11-03 11:30:00,37.92,38.17,37.73,37.82,51900.0,37.92,38.17,37.73,37.82,51900.0
2011-11-03 12:00:00,37.78,37.88,37.59,37.75,54600.0,37.78,37.88,37.59,37.75,54600.0
2011-11-03 12:30:00,37.76,37.8,37.45,37.68,57600.0,37.76,37.8,37.45,37.68,57600.0
2011-11-03 13:00:00,37.67,37.79,37.58,37.67,27400.0,37.67,37.79,37.58,37.67,27400.0
2011-11-03 13:30:00,37.65,37.86,37.59,37.66,65400.0,37.65,37.86,37.59,37.66,65400.0
2011-11-03 14:00:00,37.66,37.75,37.5,37.56,36600.0,37.66,37.75,37.5,37.56,36600.0
2011-11-03 14:30:00,37.6,37.74,37.41,37.47,55100.0,37.6,37.74,37.41,37.47,55100.0
2011-11-03 15:00:00,37.48,37.76,37.47,37.66,124800.0,37.48,37.76,37.47,37.66,124800.0
2011-11-03 15:30:00,37.68,37.74,37.43,37.44,228000.0,37.68,37.74,37.43,37.44,228000.0
2011-11-04 09:30:00,37.45,37.66,36.07,36.19,75200.0,37.45,37.66,36.07,36.19,75200.0
2011-11-04 10:00:00,36.24,36.8,35.25,36.35,232800.0,36.24,36.8,35.25,36.35,232800.0
2011-11-04 10:30:00,36.29,36.61,36.02,36.07,60000.0,36.29,36.61,36.02,36.07,60000.0
2011-11-04 11:00:00,36.07,36.09,35.4,35.6,85700.0,36.07,36.09,35.4,35.6,85700.0
2011-11-04 11:30:00,35.58,35.71,34.87,35.45,149800.0,35.58,35.71,34.87,35.45,149800.0
2011-11-04 12:00:00,35.48,35.56,35.03,35.11,75600.0,35.48,35.56,35.03,35.11,75600.0
2011-11-04 12:30:00,35.1,35.14,34.07,34.51,299800.0,35.1,35.14,34.07,34.51,299800.0
2011-11-04 13:00:00,34.51,34.66,34.5,34.59,177200.0,34.51,34.66,34.5,34.59,177200.0
2011-11-04 13:30:00,34.6,34.92,34.39,34.69,134100.0,34.6,34.92,34.39,34.69,134100.0
2011-11-04 14:00:00,34.7,35.46,34.7,35.46,86300.0,34.7,35.46,34.7,35.46,86300.0
2011-11-04 14:30:00,35.45,35.49,34.87,34.9,53000.0,35.45,35.49,34.87,34.9,53000.0
2011-11-04 15:00:00,34.91,34.94,34.54,34.77,74800.0,34.91,34.94,34.54,34.77,74800.0
2011-11-04 15:30:00,34.77,35.05,34.62,35.03,269400.0,34.77,35.05,34.62,35.03,269400.0
2011-11-07 09:30:00,34.33,35.46,34.3,35.11,156400.0,34.33,35.46,34.3,35.11,156400.0
2011-11-07 10:00:00,35.12,35.17,34.68,34.86,97600.0,35.12,35.17,34.68,34.86,97600.0
2011-11-07 10:30:00,34.84,34.93,34.26,34.59,84200.0,34.84,34.93,34.26,34.59,84200.0
2011-11-07 11:00:00,34.58,34.97,34.37,34.62,31900.0,34.58,34.97,34.37,34.62,31900.0
2011-11-07 11:30:00,34.61,34.84,34.56,34.79,38000.0,34.61,34.84,34.56,34.79,38000.0
2011-11-07 12:00:00,34.77,34.9,34.63,34.71,54200.0,34.77,34.9,34.63,34.71,54200.0
2011-11-07 12:30:00,34.75,34.99,34.7,34.85,28700.0,34.75,34.99,34.7,34.85,28700.0
2011-11-07 13:00:00,34.86,34.94,34.73,34.84,21900.0,34.86,34.94,34.73,34.84,21900.0
2011-11-07 13:30:00,34.89,35.0,34.66,34.98,37900.0,34.89,35.0,34.66,34.98,37900.0
2011-11-07 14:00:00,34.98,35.45,34.94,35.3,58100.0,34.98,35.45,34.94,35.3,58100.0
2011-11-07 14:30:00,35.3,35.42,35.11,35.27,58500.0,35.3,35.42,35.11,35.27,58500.0
2011-11-07 15:00:00,35.3,35.32,34.93,35.0,52300.0,35.3,35.32,34.93,35.0,52300.0
2011-11-07 15:30:00,35.0,35.31,34.96,34.96,104100.0,35.0,35.31,34.96,34.96,104100.0
2011-11-08 09:30:00,35.31,35.48,34.65,34.77,78100.0,35.31,35.48,34.65,34.77,78100.0
2011-11-08 10:00:00,34.78,34.95,34.34,34.59,158600.0,34.78,34.95,34.34,34.59,158600.0
2011-11-08 10:30:00,34.6,34.82,34.54,34.6,21600.0,34.6,34.82,34.54,34.6,21600.0
2011-11-08 11:00:00,34.62,34.66,34.48,34.56,53400.0,34.62,34.66,34.48,34.56,53400.0
2011-11-08 11:30:00,34.54,34.82,34.49,34.56,24300.0,34.54,34.82,34.49,34.56,24300.0
2011-11-08 12:00:00,34.55,34.63,34.32,34.42,44600.0,34.55,34.63,34.32,34.42,44600.0
2011-11-08 12:30:00,34.42,34.47,34.32,34.37,23300.0,34.42,34.47,34.32,34.37,23300.0
2011-11-08 13:00:00,34.41,34.51,34.21,34.45,25800.0,34.41,34.51,34.21,34.45,25800.0
2011-11-08 13:30:00,34.46,34.88,34.45,34.73,51000.0,34.46,34.88,34.45,34.73,51000.0
2011-11-08 14:00:00,34.73,34.76,34.59,34.72,44500.0,34.73,34.76,34.59,34.72,44500.0
2011-11-08 14:30:00,34.72,34.93,34.69,34.91,23700.0,34.72,34.93,34.69,34.91,23700.0
2011-11-08 15:00:00,34.86,34.94,34.69,34.81,48100.0,34.86,34.94,34.69,34.81,48100.0
2011-11-08 15:30:00,34.84,35.0,34.69,34.9,100500.0,34.84,35.0,34.69,34.9,100500.0
2011-11-09 09:30:00,34.12,35.39,34.02,35.12,136400.0,34.12,35.39,34.02,35.12,136400.0
2011-11-09 10:00:00,35.12,35.77,35.07,35.54,85700.0,35.12,35.77,35.07,35.54,85700.0
2011-11-09 10:30:00,35.54,35.79,35.07,35.69,70000.0,35.54,35.79,35.07,35.69,70000.0
2011-11-09 11:00:00,35.71,36.05,35.68,35.76,48200.0,35.71,36.05,35.68,35.76,48200.0
2011-11-09 11:30:00,35.71,36.19,35.7,36.09,74100.0,35.71,36.19,35.7,36.09,74100.0
2011-11-09 12:00:00,36.04,36.16,35.85,36.02,58800.0,36.04,36.16,35.85,36.02,58800.0
2011-11-09 12:30:00,36.01,36.04,35.76,35.8,27100.0,36.01,36.04,35.76,35.8,27100.0
2011-11-09 13:00:00,35.8,35.89,35.33,35.41,24400.0,35.8,35.89,35.33,35.41,24400.0
2011-11-09 13:30:00,35.39,35.55,35.08,35.15,36200.0,35.39,35.55,35.08,35.15,36200.0
2011-11-09 14:00:00,35.16,35.25,34.8,35.09,62800.0,35.16,35.25,34.8,35.09,62800.0
2011-11-09 14:30:00,35.06,35.2,34.82,35.13,35400.0,35.06,35.2,34.82,35.13,35400.0
2011-11-09 15:00:00,35.13,35.38,35.05,35.18,53300.0,35.13,35.38,35.05,35.18,53300.0
2011-11-09 15:30:00,35.17,35.17,34.75,34.8,108700.0,35.17,35.17,34.75,34.8,108700.0
2011-11-10 09:30:00,35.26,35.74,34.71,34.75,51300.0,35.26,35.74,34.71,34.75,51300.0
2011-11-10 10:00:00,34.69,34.97,34.5,34.66,44400.0,34.69,34.97,34.5,34.66,44400.0
2011-11-10 10:30:00,34.6,34.62,34.3,34.5,33900.0,34.6,34.62,34.3,34.5,33900.0
2011-11-10 11:00:00,34.49,34.85,34.49,34.67,17100.0,34.49,34.85,34.49,34.67,17100.0
2011-11-10 11:30:00,34.65,35.06,34.6,34.91,15400.0,34.65,35.06,34.6,34.91,15400.0
2011-11-10 12:00:00,34.94,35.2,34.87,34.93,25900.0,34.94,35.2,34.87,34.93,25900.0
2011-11-10 12:30:00,34.92,34.97,34.6,34.97,29900.0,34.92,34.97,34.6,34.97,29900.0
2011-11-10 13:00:00,34.97,35.25,34.97,35.03,24100.0,34.97,35.25,34.97,35.03,24100.0
2011-11-10 13:30:00,35.02,35.18,35.0,35.12,22500.0,35.02,35.18,35.0,35.12,22500.0
2011-11-10 14:00:00,35.11,35.12,34.88,34.9,39800.0,35.11,35.12,34.88,34.9,39800.0
2011-11-10 14:30:00,34.89,35.06,34.74,34.77,50500.0,34.89,35.06,34.74,34.77,50500.0
2011-11-10 15:00:00,34.77,35.15,34.77,35.13,70600.0,34.77,35.15,34.77,35.13,70600.0
2011-11-10 15:30:00,35.09,35.09,34.74,34.92,125600.0,35.09,35.09,34.74,34.92,125600.0
2011-11-11 09:30:00,35.4,36.79,34.99,36.7,119700.0,35.4,36.79,34.99,36.7,119700.0
2011-11-11 10:00:00,36.71,37.15,36.66,37.12,89800.0,36.71,37.15,36.66,37.12,89800.0
2011-11-11 10:30:00,37.12,37.42,37.06,37.26,61600.0,37.12,37.42,37.06,37.26,61600.0
2011-11-11 11:00:00,37.26,37.45,37.11,37.2,43300.0,37.26,37.45,37.11,37.2,43300.0
2011-11-11 11:30:00,37.19,37.45,37.17,37.28,59200.0,37.19,37.45,37.17,37.28,59200.0
2011-11-11 12:00:00,37.34,37.47,37.15,37.28,29900.0,37.34,37.47,37.15,37.28,29900.0
2011-11-11 12:30:00,37.28,37.6,37.2,37.53,32800.0,37.28,37.6,37.2,37.53,32800.0
2011-11-11 13:00:00,37.53,37.69,37.48,37.58,40600.0,37.53,37.69,37.48,37.58,40600.0
2011-11-11 13:30:00,37.57,37.62,37.3,37.38,34700.0,37.57,37.62,37.3,37.38,34700.0
2011-11-11 14:00:00,37.34,37.47,37.31,37.36,31000.0,37.34,37.47,37.31,37.36,31000.0
2011-11-11 14:30:00,37.39,37.4,37.1,37.13,26200.0,37.39,37.4,37.1,37.13,26200.0
2011-11-11 15:00:00,37.14,37.38,37.0,37.12,71600.0,37.14,37.38,37.0,37.12,71600.0
2011-11-11 15:30:00,37.09,37.12,36.73,36.78,134500.0,37.09,37.12,36.73,36.78,134500.0
2011-11-14 09:30:00,36.77,37.03,36.37,36.7,43300.0,36.77,37.03,36.37,36.7,43300.0
2011-11-14 10:00:00,36.62,37.38,36.62,37.35,39000.0,36.62,37.38,36.62,37.35,39000.0
2011-11-14 10:30:00,37.36,37.49,37.18,37.4,43500.0,37.36,37.49,37.18,37.4,43500.0
2011-11-14 11:00:00,37.36,37.66,37.33,37.63,34100.0,37.36,37.66,37.33,37.63,34100.0
2011-11-14 11:30:00,37.62,37.83,37.13,37.18,46500.0,37.62,37.83,37.13,37.18,46500.0
2011-11-14 12:00:00,37.21,37.4,37.02,37.14,21800.0,37.21,37.4,37.02,37.14,21800.0
2011-11-14 12:30:00,37.11,37.56,37.06,37.56,22300.0,37.11,37.56,37.06,37.56,22300.0
2011-11-14 13:00:00,37.56,37.66,37.46,37.61,26200.0,37.56,37.66,37.46,37.61,26200.0
2011-11-14 13:30:00,37.62,37.81,37.57,37.79,36000.0,37.62,37.81,37.57,37.79,36000.0
2011-11-14 14:00:00,37.79,37.93,37.7,37.74,29800.0,37.79,37.93,37.7,37.74,29800.0
2011-11-14 14:30:00,37.75,37.98,37.7,37.72,42800.0,37.75,37.98,37.7,37.72,42800.0
2011-11-14 15:00:00,37.72,38.14,37.7,37.97,64600.0,37.72,38.14,37.7,37.97,64600.0
2011-11-14 15:30:00,37.97,38.62,37.94,38.29,168000.0,37.97,38.62,37.94,38.29,168000.0
2011-11-15 09:30:00,38.65,40.06,38.54,39.73,306000.0,38.65,40.06,38.54,39.73,306000.0
2011-11-15 10:00:00,39.69,39.8,38.96,39.48,93800.0,39.69,39.8,38.96,39.48,93800.0
2011-11-15 10:30:00,39.46,39.54,39.01,39.06,60400.0,39.46,39.54,39.01,39.06,60400.0
2011-11-15 11:00:00,39.06,39.18,38.91,39.08,47500.0,39.06,39.18,38.91,39.08,47500.0
2011-11-15 11:30:00,39.06,39.49,38.98,39.45,39100.0,39.06,39.49,38.98,39.45,39100.0
2011-11-15 12:00:00,39.47,39.66,39.33,39.5,45000.0,39.47,39.66,39.33,39.5,45000.0
2011-11-15 12:30:00,39.54,39.75,39.38,39.6,42400.0,39.54,39.75,39.38,39.6,42400.0
2011-11-15 13:00:00,39.56,39.63,39.33,39.48,32900.0,39.56,39.63,39.33,39.48,32900.0
2011-11-15 13:30:00,39.53,39.72,39.43,39.48,32700.0,39.53,39.72,39.43,39.48,32700.0
2011-11-15 14:00:00,39.5,39.6,39.4,39.49,32100.0,39.5,39.6,39.4,39.49,32100.0
2011-11-15 14:30:00,39.44,39.56,39.43,39.53,36300.0,39.44,39.56,39.43,39.53,36300.0
2011-11-15 15:00:00,39.51,39.71,39.5,39.69,49800.0,39.51,39.71,39.5,39.69,49800.0
2011-11-15 15:30:00,39.68,39.68,39.39,39.39,96200.0,39.68,39.68,39.39,39.39,96200.0
2011-11-16 09:30:00,39.16,39.59,39.0,39.5,43300.0,39.16,39.59,39.0,39.5,43300.0
2011-11-16 10:00:00,39.52,39.55,39.21,39.31,54700.0,39.52,39.55,39.21,39.31,54700.0
2011-11-16 10:30:00,39.32,39.66,39.24,39.62,34700.0,39.32,39.66,39.24,39.62,34700.0
2011-11-16 11:00:00,39.63,39.84,39.63,39.8,30500.0,39.63,39.84,39.63,39.8,30500.0
2011-11-16 11:30:00,39.77,39.84,39.37,39.39,24300.0,39.77,39.84,39.37,39.39,24300.0
2011-11-16 12:00:00,39.35,39.48,39.24,39.27,18800.0,39.35,39.48,39.24,39.27,18800.0
2011-11-16 12:30:00,39.33,39.48,39.13,39.21,20000.0,39.33,39.48,39.13,39.21,20000.0
2011-11-16 13:00:00,39.22,39.66,39.22,39.65,24200.0,39.22,39.66,39.22,39.65,24200.0
2011-11-16 13:30:00,39.63,39.71,39.49,39.5,21400.0,39.63,39.71,39.49,39.5,21400.0
2011-11-16 14:00:00,39.49,39.51,39.29,39.43,23900.0,39.49,39.51,39.29,39.43,23900.0
2011-11-16 14:30:00,39.43,39.65,39.18,39.28,23100.0,39.43,39.65,39.18,39.28,23100.0
2011-11-16 15:00:00,39.28,39.32,38.55,38.57,70200.0,39.28,39.32,38.55,38.57,70200.0
2011-11-16 15:30:00,38.57,38.84,38.22,38.43,122200.0,38.57,38.84,38.22,38.43,122200.0
2011-11-17 09:30:00,38.22,38.57,37.75,38.53,41100.0,38.22,38.57,37.75,38.53,41100.0
2011-11-17 10:00:00,38.44,38.82,38.12,38.76,37400.0,38.44,38.82,38.12,38.76,37400.0
2011-11-17 10:30:00,38.74,39.05,38.64,38.84,34600.0,38.74,39.05,38.64,38.84,34600.0
2011-11-17 11:00:00,38.86,39.17,38.69,39.17,23900.0,38.86,39.17,38.69,39.17,23900.0
2011-11-17 11:30:00,39.12,39.13,38.67,38.84,13800.0,39.12,39.13,38.67,38.84,13800.0
2011-11-17 12:00:00,38.84,38.87,38.1,38.1,18700.0,38.84,38.87,38.1,38.1,18700.0
2011-11-17 12:30:00,38.09,38.16,37.45,38.12,35300.0,38.09,38.16,37.45,38.12,35300.0
2011-11-17 13:00:00,38.1,38.21,37.77,38.05,20700.0,38.1,38.21,37.77,38.05,20700.0
2011-11-17 13:30:00,38.03,38.14,37.51,37.76,28500.0,38.03,38.14,37.51,37.76,28500.0
2011-11-17 14:00:00,37.72,37.79,37.52,37.73,56800.0,37.72,37.79,37.52,37.73,56800.0
2011-11-17 14:30:00,37.75,37.97,37.66,37.9,22000.0,37.75,37.97,37.66,37.9,22000.0
2011-11-17 15:00:00,37.9,37.97,37.69,37.86,47400.0,37.9,37.97,37.69,37.86,47400.0
2011-11-17 15:30:00,37.82,37.99,37.64,37.9,64400.0,37.82,37.99,37.64,37.9,64400.0
2011-11-18 09:30:00,37.9,38.46,37.46,37.69,37100.0,37.9,38.46,37.46,37.69,37100.0
2011-11-18 10:00:00,37.61,37.61,37.08,37.16,37500.0,37.61,37.61,37.08,37.16,37500.0
2011-11-18 10:30:00,37.21,37.7,37.21,37.52,40300.0,37.21,37.7,37.21,37.52,40300.0
2011-11-18 11:00:00,37.53,37.58,37.2,37.4,26500.0,37.53,37.58,37.2,37.4,26500.0
2011-11-18 11:30:00,37.4,37.5,37.27,37.31,20500.0,37.4,37.5,37.27,37.31,20500.0
2011-11-18 12:00:00,37.3,37.48,37.22,37.42,20400.0,37.3,37.48,37.22,37.42,20400.0
2011-11-18 12:30:00,37.44,37.57,37.36,37.53,11400.0,37.44,37.57,37.36,37.53,11400.0
2011-11-18 13:00:00,37.51,37.54,37.38,37.48,25800.0,37.51,37.54,37.38,37.48,25800.0
2011-11-18 13:30:00,37.48,37.6,37.39,37.45,18000.0,37.48,37.6,37.39,37.45,18000.0
2011-11-18 14:00:00,37.44,37.64,37.4,37.48,15600.0,37.44,37.64,37.4,37.48,15600.0
2011-11-18 14:30:00,37.5,37.6,37.32,37.33,25600.0,37.5,37.6,37.32,37.33,25600.0
2011-11-18 15:00:00,37.39,37.56,37.33,37.48,27500.0,37.39,37.56,37.33,37.48,27500.0
2011-11-18 15:30:00,37.42,37.51,37.13,37.35,50600.0,37.42,37.51,37.13,37.35,50600.0
2011-11-21 09:30:00,36.79,37.3,35.53,37.08,53900.0,36.79,37.3,35.53,37.08,53900.0
2011-11-21 10:00:00,37.11,38.18,36.76,37.98,73700.0,37.11,38.18,36.76,37.98,73700.0
2011-11-21 10:30:00,37.99,38.02,37.07,37.12,38300.0,37.99,38.02,37.07,37.12,38300.0
2011-11-21 11:00:00,37.09,37.46,37.02,37.3,17600.0,37.09,37.46,37.02,37.3,17600.0
2011-11-21 11:30:00,37.26,37.48,37.14,37.27,21700.0,37.26,37.48,37.14,37.27,21700.0
2011-11-21 12:00:00,37.3,37.3,36.93,37.04,27700.0,37.3,37.3,36.93,37.04,27700.0
2011-11-21 12:30:00,37.02,37.34,36.93,37.25,16400.0,37.02,37.34,36.93,37.25,16400.0
2011-11-21 13:00:00,37.25,37.57,37.25,37.38,26100.0,37.25,37.57,37.25,37.38,26100.0
2011-11-21 13:30:00,37.34,37.34,37.0,37.03,70800.0,37.34,37.34,37.0,37.03,70800.0
2011-11-21 14:00:00,37.03,37.36,36.92,37.26,28400.0,37.03,37.36,36.92,37.26,28400.0
2011-11-21 14:30:00,37.31,37.36,37.25,37.26,8800.0,37.31,37.36,37.25,37.26,8800.0
2011-11-21 15:00:00,37.25,37.49,37.17,37.27,26300.0,37.25,37.49,37.17,37.27,26300.0
2011-11-21 15:30:00,37.32,37.69,37.24,37.3,106600.0,37.32,37.69,37.24,37.3,106600.0
2011-11-22 09:30:00,37.37,38.3,37.02,37.99,33300.0,37.37,38.3,37.02,37.99,33300.0
2011-11-22 10:00:00,37.99,38.07,37.52,37.73,41600.0,37.99,38.07,37.52,37.73,41600.0
2011-11-22 10:30:00,37.74,37.9,37.34,37.4,50400.0,37.74,37.9,37.34,37.4,50400.0
2011-11-22 11:00:00,37.4,37.7,37.33,37.51,18700.0,37.4,37.7,37.33,37.51,18700.0
2011-11-22 11:30:00,37.5,37.66,37.2,37.62,28700.0,37.5,37.66,37.2,37.62,28700.0
2011-11-22 12:00:00,37.67,38.0,37.57,37.57,31500.0,37.67,38.0,37.57,37.57,31500.0
2011-11-22 12:30:00,37.54,37.89,37.54,37.85,10800.0,37.54,37.89,37.54,37.85,10800.0
2011-11-22 13:00:00,37.9,38.19,37.73,37.95,9400.0,37.9,38.19,37.73,37.95,9400.0
2011-11-22 13:30:00,38.0,38.13,37.74,37.78,15100.0,38.0,38.13,37.74,37.78,15100.0
2011-11-22 14:00:00,37.76,37.84,37.52,37.65,11700.0,37.76,37.84,37.52,37.65,11700.0
2011-11-22 14:30:00,37.66,37.7,37.32,37.45,16300.0,37.66,37.7,37.32,37.45,16300.0
2011-11-22 15:00:00,37.46,37.7,37.31,37.62,20900.0,37.46,37.7,37.31,37.62,20900.0
2011-11-22 15:30:00,37.57,37.68,37.36,37.43,36800.0,37.57,37.68,37.36,37.43,36800.0
2011-11-23 09:30:00,37.25,37.67,37.15,37.35,31700.0,37.25,37.67,37.15,37.35,31700.0
2011-11-23 10:00:00,37.35,37.47,37.18,37.18,48000.0,37.35,37.47,37.18,37.18,48000.0
2011-11-23 10:30:00,37.18,37.51,37.1,37.34,23800.0,37.18,37.51,37.1,37.34,23800.0
2011-11-23 11:00:00,37.34,37.4,37.22,37.34,23300.0,37.34,37.4,37.22,37.34,23300.0
2011-11-23 11:30:00,37.29,37.5,37.25,37.38,20700.0,37.29,37.5,37.25,37.38,20700.0
2011-11-23 12:00:00,37.44,37.54,37.25,37.25,19200.0,37.44,37.54,37.25,37.25,19200.0
2011-11-23 12:30:00,37.25,37.5,37.25,37.47,18400.0,37.25,37.5,37.25,37.47,18400.0
2011-11-23 13:00:00,37.44,37.44,37.3,37.35,10000.0,37.44,37.44,37.3,37.35,10000.0
2011-11-23 13:30:00,37.42,37.43,37.23,37.3,18100.0,37.42,37.43,37.23,37.3,18100.0
2011-11-23 14:00:00,37.27,37.34,37.06,37.27,36100.0,37.27,37.34,37.06,37.27,36100.0
2011-11-23 14:30:00,37.27,37.37,37.2,37.23,33500.0,37.27,37.37,37.2,37.23,33500.0
2011-11-23 15:00:00,37.23,37.32,37.11,37.17,24200.0,37.23,37.32,37.11,37.17,24200.0
2011-11-23 15:30:00,37.18,37.45,36.9,36.93,59300.0,37.18,37.45,36.9,36.93,59300.0
2011-11-25 09:30:00,36.62,36.77,36.02,36.02,33200.0,36.62,36.77,36.02,36.02,33200.0
2011-11-25 10:00:00,36.02,36.65,35.97,36.2,30900.0,36.02,36.65,35.97,36.2,30900.0
2011-11-25 10:30:00,36.1,36.35,36.02,36.09,15500.0,36.1,36.35,36.02,36.09,15500.0
2011-11-25 11:00:00,36.06,36.25,35.92,35.99,14700.0,36.06,36.25,35.92,35.99,14700.0
2011-11-25 11:30:00,35.96,36.11,35.64,35.71,33400.0,35.96,36.11,35.64,35.71,33400.0
2011-11-25 12:00:00,35.76,36.0,35.75,35.94,38000.0,35.76,36.0,35.75,35.94,38000.0
2011-11-25 12:30:00,35.9,36.0,35.72,35.77,35100.0,35.9,36.0,35.72,35.77,35100.0
2011-11-28 09:30:00,36.31,36.86,36.3,36.71,99800.0,36.31,36.86,36.3,36.71,99800.0
2011-11-28 10:00:00,36.77,36.88,36.51,36.61,61900.0,36.77,36.88,36.51,36.61,61900.0
2011-11-28 10:30:00,36.64,36.83,36.31,36.63,74200.0,36.64,36.83,36.31,36.63,74200.0
2011-11-28 11:00:00,36.58,36.82,36.52,36.58,66700.0,36.58,36.82,36.52,36.58,66700.0
2011-11-28 11:30:00,36.65,37.13,36.53,37.12,120800.0,36.65,37.13,36.53,37.12,120800.0
2011-11-28 12:00:00,37.12,37.31,36.69,36.71,64200.0,37.12,37.31,36.69,36.71,64200.0
2011-11-28 12:30:00,36.74,36.88,36.53,36.71,37500.0,36.74,36.88,36.53,36.71,37500.0
2011-11-28 13:00:00,36.69,36.7,36.41,36.58,28900.0,36.69,36.7,36.41,36.58,28900.0
2011-11-28 13:30:00,36.61,36.73,36.41,36.46,29100.0,36.61,36.73,36.41,36.46,29100.0
2011-11-28 14:00:00,36.46,36.54,36.09,36.22,58200.0,36.46,36.54,36.09,36.22,58200.0
2011-11-28 14:30:00,36.22,36.31,35.77,35.9,89200.0,36.22,36.31,35.77,35.9,89200.0
2011-11-28 15:00:00,35.94,36.35,35.86,36.28,81200.0,35.94,36.35,35.86,36.28,81200.0
2011-11-28 15:30:00,36.27,36.55,36.02,36.5,122500.0,36.27,36.55,36.02,36.5,122500.0
2011-11-29 09:30:00,36.55,37.18,36.06,36.4,36400.0,36.55,37.18,36.06,36.4,36400.0
2011-11-29 10:00:00,36.44,36.68,36.38,36.48,48600.0,36.44,36.68,36.38,36.48,48600.0
2011-11-29 10:30:00,36.5,36.76,36.41,36.5,35600.0,36.5,36.76,36.41,36.5,35600.0
2011-11-29 11:00:00,36.47,36.86,36.42,36.83,32900.0,36.47,36.86,36.42,36.83,32900.0
2011-11-29 11:30:00,36.76,37.02,36.58,36.65,24900.0,36.76,37.02,36.58,36.65,24900.0
2011-11-29 12:00:00,36.7,36.98,36.66,36.97,31100.0,36.7,36.98,36.66,36.97,31100.0
2011-11-29 12:30:00,36.92,36.93,36.68,36.82,18600.0,36.92,36.93,36.68,36.82,18600.0
2011-11-29 13:00:00,36.82,36.82,36.52,36.76,19700.0,36.82,36.82,36.52,36.76,19700.0
2011-11-29 13:30:00,36.73,36.74,36.33,36.45,16900.0,36.73,36.74,36.33,36.45,16900.0
2011-11-29 14:00:00,36.45,36.66,36.39,36.59,33100.0,36.45,36.66,36.39,36.59,33100.0
2011-11-29 14:30:00,36.62,36.77,36.55,36.72,32300.0,36.62,36.77,36.55,36.72,32300.0
2011-11-29 15:00:00,36.67,36.91,36.5,36.72,62700.0,36.67,36.91,36.5,36.72,62700.0
2011-11-29 15:30:00,36.72,36.97,36.53,36.91,249600.0,36.72,36.97,36.53,36.91,249600.0
2011-11-30 09:30:00,37.74,38.76,37.52,38.43,99800.0,37.74,38.76,37.52,38.43,99800.0
2011-11-30 10:00:00,38.43,38.43,38.13,38.28,36000.0,38.43,38.43,38.13,38.28,36000.0
2011-11-30 10:30:00,38.28,38.66,38.25,38.48,22200.0,38.28,38.66,38.25,38.48,22200.0
2011-11-30 11:00:00,38.48,38.59,38.36,38.52,23000.0,38.48,38.59,38.36,38.52,23000.0
2011-11-30 11:30:00,38.53,38.92,38.51,38.91,26600.0,38.53,38.92,38.51,38.91,26600.0
2011-11-30 12:00:00,38.88,39.04,38.8,39.01,23700.0,38.88,39.04,38.8,39.01,23700.0
2011-11-30 12:30:00,39.0,39.4,39.0,39.29,42300.0,39.0,39.4,39.0,39.29,42300.0
2011-11-30 13:00:00,39.36,39.41,39.15,39.19,34600.0,39.36,39.41,39.15,39.19,34600.0
2011-11-30 13:30:00,39.19,39.27,39.06,39.12,20400.0,39.19,39.27,39.06,39.12,20400.0
2011-11-30 14:00:00,39.13,39.16,38.97,39.1,23800.0,39.13,39.16,38.97,39.1,23800.0
2011-11-30 14:30:00,39.09,39.24,39.01,39.05,20300.0,39.09,39.24,39.01,39.05,20300.0
2011-11-30 15:00:00,39.12,39.25,38.96,39.21,38900.0,39.12,39.25,38.96,39.21,38900.0
2011-11-30 15:30:00,39.21,39.62,39.05,39.62,167000.0,39.21,39.62,39.05,39.62,167000.0
2011-12-01 09:30:00,39.16,39.2,38.42,39.07,79600.0,39.16,39.2,38.42,39.07,79600.0
2011-12-01 10:00:00,39.12,39.45,39.09,39.39,87800.0,39.12,39.45,39.09,39.39,87800.0
2011-12-01 10:30:00,39.36,39.5,39.0,39.13,58500.0,39.36,39.5,39.0,39.13,58500.0
2011-12-01 11:00:00,39.11,39.19,38.52,38.53,57700.0,39.11,39.19,38.52,38.53,57700.0
2011-12-01 11:30:00,38.56,38.89,38.48,38.72,35400.0,38.56,38.89,38.48,38.72,35400.0
2011-12-01 12:00:00,38.71,39.01,38.67,38.73,32900.0,38.71,39.01,38.67,38.73,32900.0
2011-12-01 12:30:00,38.76,38.78,38.48,38.6,35300.0,38.76,38.78,38.48,38.6,35300.0
2011-12-01 13:00:00,38.62,39.08,38.58,38.96,49200.0,38.62,39.08,38.58,38.96,49200.0
2011-12-01 13:30:00,38.97,39.08,38.91,39.01,36800.0,38.97,39.08,38.91,39.01,36800.0
2011-12-01 14:00:00,39.02,39.04,38.93,39.0,44900.0,39.02,39.04,38.93,39.0,44900.0
2011-12-01 14:30:00,39.0,39.03,38.85,39.02,48900.0,39.0,39.03,38.85,39.02,48900.0
2011-12-01 15:00:00,39.0,39.03,38.81,38.95,49100.0,39.0,39.03,38.81,38.95,49100.0
2011-12-01 15:30:00,38.97,38.98,38.73,38.74,89300.0,38.97,38.98,38.73,38.74,89300.0
2011-12-02 09:30:00,38.86,39.58,38.86,39.54,50000.0,38.86,39.58,38.86,39.54,50000.0
2011-12-02 10:00:00,39.56,39.95,39.35,39.75,77600.0,39.56,39.95,39.35,39.75,77600.0
2011-12-02 10:30:00,39.75,39.82,39.5,39.6,31700.0,39.75,39.82,39.5,39.6,31700.0
2011-12-02 11:00:00,39.59,39.95,39.59,39.83,36900.0,39.59,39.95,39.59,39.83,36900.0
2011-12-02 11:30:00,39.84,39.87,39.23,39.43,30600.0,39.84,39.87,39.23,39.43,30600.0
2011-12-02 12:00:00,39.41,39.49,39.25,39.35,11300.0,39.41,39.49,39.25,39.35,11300.0
2011-12-02 12:30:00,39.33,39.43,39.18,39.31,8800.0,39.33,39.43,39.18,39.31,8800.0
2011-12-02 13:00:00,39.29,39.37,39.02,39.24,19100.0,39.29,39.37,39.02,39.24,19100.0
2011-12-02 13:30:00,39.25,39.43,39.19,39.37,15500.0,39.25,39.43,39.19,39.37,15500.0
2011-12-02 14:00:00,39.36,39.48,39.15,39.35,15700.0,39.36,39.48,39.15,39.35,15700.0
2011-12-02 14:30:00,39.36,39.38,39.09,39.14,22700.0,39.36,39.38,39.09,39.14,22700.0
2011-12-02 15:00:00,39.12,39.25,39.06,39.1,21700.0,39.12,39.25,39.06,39.1,21700.0
2011-12-02 15:30:00,39.09,39.27,38.84,39.04,85100.0,39.09,39.27,38.84,39.04,85100.0
2011-12-05 09:30:00,39.38,39.93,39.1,39.85,47800.0,39.38,39.93,39.1,39.85,47800.0
2011-12-05 10:00:00,39.8,40.24,39.73,40.09,59000.0,39.8,40.24,39.73,40.09,59000.0
2011-12-05 10:30:00,40.1,40.41,40.1,40.32,38400.0,40.1,40.41,40.1,40.32,38400.0
2011-12-05 11:00:00,40.3,40.46,40.25,40.32,42000.0,40.3,40.46,40.25,40.32,42000.0
2011-12-05 11:30:00,40.32,40.37,40.19,40.28,83000.0,40.32,40.37,40.19,40.28,83000.0
2011-12-05 12:00:00,40.3,40.5,40.3,40.45,35400.0,40.3,40.5,40.3,40.45,35400.0
2011-12-05 12:30:00,40.43,40.73,40.43,40.65,37700.0,40.43,40.73,40.43,40.65,37700.0
2011-12-05 13:00:00,40.65,40.72,40.49,40.7,27700.0,40.65,40.72,40.49,40.7,27700.0
2011-12-05 13:30:00,40.71,40.84,40.35,40.51,40500.0,40.71,40.84,40.35,40.51,40500.0
2011-12-05 14:00:00,40.5,40.65,40.26,40.61,36000.0,40.5,40.65,40.26,40.61,36000.0
2011-12-05 14:30:00,40.61,40.82,40.58,40.8,38600.0,40.61,40.82,40.58,40.8,38600.0
2011-12-05 15:00:00,40.8,40.84,40.36,40.5,51000.0,40.8,40.84,40.36,40.5,51000.0
2011-12-05 15:30:00,40.49,40.79,40.37,40.67,130400.0,40.49,40.79,40.37,40.67,130400.0
2011-12-06 09:30:00,40.33,40.79,40.01,40.2,70700.0,40.33,40.79,40.01,40.2,70700.0
2011-12-06 10:00:00,40.2,40.36,40.01,40.13,44100.0,40.2,40.36,40.01,40.13,44100.0
2011-12-06 10:30:00,40.15,40.2,39.75,39.77,44000.0,40.15,40.2,39.75,39.77,44000.0
2011-12-06 11:00:00,39.77,39.8,39.33,39.41,32700.0,39.77,39.8,39.33,39.41,32700.0
2011-12-06 11:30:00,39.35,39.49,39.32,39.36,22200.0,39.35,39.49,39.32,39.36,22200.0
2011-12-06 12:00:00,39.39,39.59,39.32,39.59,31400.0,39.39,39.59,39.32,39.59,31400.0
2011-12-06 12:30:00,39.54,39.6,39.38,39.4,10300.0,39.54,39.6,39.38,39.4,10300.0
2011-12-06 13:00:00,39.4,39.6,39.35,39.56,16000.0,39.4,39.6,39.35,39.56,16000.0
2011-12-06 13:30:00,39.54,39.67,39.48,39.5,11500.0,39.54,39.67,39.48,39.5,11500.0
2011-12-06 14:00:00,39.45,39.65,39.38,39.55,12900.0,39.45,39.65,39.38,39.55,12900.0
2011-12-06 14:30:00,39.53,39.82,39.52,39.73,40300.0,39.53,39.82,39.52,39.73,40300.0
2011-12-06 15:00:00,39.74,40.05,39.74,39.85,54600.0,39.74,40.05,39.74,39.85,54600.0
2011-12-06 15:30:00,39.85,39.98,39.78,39.85,77300.0,39.85,39.98,39.78,39.85,77300.0
2011-12-07 09:30:00,39.7,39.79,38.71,38.96,61600.0,39.7,39.79,38.71,38.96,61600.0
2011-12-07 10:00:00,38.96,39.0,38.82,38.9,28600.0,38.96,39.0,38.82,38.9,28600.0
2011-12-07 10:30:00,38.88,39.26,38.82,39.13,32200.0,38.88,39.26,38.82,39.13,32200.0
2011-12-07 11:00:00,39.12,39.33,39.03,39.32,25800.0,39.12,39.33,39.03,39.32,25800.0
2011-12-07 11:30:00,39.36,39.42,39.15,39.2,15200.0,39.36,39.42,39.15,39.2,15200.0
2011-12-07 12:00:00,39.2,39.4,39.04,39.4,16800.0,39.2,39.4,39.04,39.4,16800.0
2011-12-07 12:30:00,39.35,39.37,39.14,39.29,11500.0,39.35,39.37,39.14,39.29,11500.0
2011-12-07 13:00:00,39.29,39.32,39.06,39.22,12400.0,39.29,39.32,39.06,39.22,12400.0
2011-12-07 13:30:00,39.19,39.19,38.9,39.07,15900.0,39.19,39.19,38.9,39.07,15900.0
2011-12-07 14:00:00,39.07,39.11,38.93,39.07,14500.0,39.07,39.11,38.93,39.07,14500.0
2011-12-07 14:30:00,39.07,39.08,38.69,38.75,24300.0,39.07,39.08,38.69,38.75,24300.0
2011-12-07 15:00:00,38.79,39.24,38.75,39.19,26400.0,38.79,39.24,38.75,39.19,26400.0
2011-12-07 15:30:00,39.21,39.32,38.95,38.96,52900.0,39.21,39.32,38.95,38.96,52900.0
2011-12-08 09:30:00,38.0,38.5,37.0,38.11,109100.0,38.0,38.5,37.0,38.11,109100.0
2011-12-08 10:00:00,38.11,38.12,37.75,37.83,39100.0,38.11,38.12,37.75,37.83,39100.0
2011-12-08 10:30:00,37.84,38.17,37.8,37.99,32100.0,37.84,38.17,37.8,37.99,32100.0
2011-12-08 11:00:00,37.94,38.19,37.78,38.01,36200.0,37.94,38.19,37.78,38.01,36200.0
2011-12-08 11:30:00,37.97,38.03,37.62,37.62,37700.0,37.97,38.03,37.62,37.62,37700.0
2011-12-08 12:00:00,37.63,37.85,37.57,37.64,22800.0,37.63,37.85,37.57,37.64,22800.0
2011-12-08 12:30:00,37.65,37.72,37.37,37.4,24300.0,37.65,37.72,37.37,37.4,24300.0
2011-12-08 13:00:00,37.4,37.48,37.18,37.25,31000.0,37.4,37.48,37.18,37.25,31000.0
2011-12-08 13:30:00,37.25,37.44,37.05,37.44,46300.0,37.25,37.44,37.05,37.44,46300.0
2011-12-08 14:00:00,37.43,37.45,37.06,37.15,33900.0,37.43,37.45,37.06,37.15,33900.0
2011-12-08 14:30:00,37.14,37.23,36.65,36.74,53200.0,37.14,37.23,36.65,36.74,53200.0
2011-12-08 15:00:00,36.77,37.03,36.68,36.91,43300.0,36.77,37.03,36.68,36.91,43300.0
2011-12-08 15:30:00,36.96,37.1,36.48,36.66,134300.0,36.96,37.1,36.48,36.66,134300.0
2011-12-09 09:30:00,36.99,37.4,36.04,36.1,117000.0,36.99,37.4,36.04,36.1,117000.0
2011-12-09 10:00:00,36.07,36.77,36.07,36.5,85700.0,36.07,36.77,36.07,36.5,85700.0
2011-12-09 10:30:00,36.5,36.61,36.34,36.34,55400.0,36.5,36.61,36.34,36.34,55400.0
2011-12-09 11:00:00,36.42,36.94,36.42,36.57,34300.0,36.42,36.94,36.42,36.57,34300.0
2011-12-09 11:30:00,36.61,36.66,36.26,36.26,41000.0,36.61,36.66,36.26,36.26,41000.0
2011-12-09 12:00:00,36.25,36.4,36.24,36.27,27900.0,36.25,36.4,36.24,36.27,27900.0
2011-12-09 12:30:00,36.27,36.67,36.26,36.54,51400.0,36.27,36.67,36.26,36.54,51400.0
2011-12-09 13:00:00,36.56,36.7,36.33,36.52,26200.0,36.56,36.7,36.33,36.52,26200.0
2011-12-09 13:30:00,36.53,36.77,36.52,36.59,52300.0,36.53,36.77,36.52,36.59,52300.0
2011-12-09 14:00:00,36.59,36.99,36.59,36.93,88900.0,36.59,36.99,36.59,36.93,88900.0
2011-12-09 14:30:00,36.95,36.99,36.76,36.78,50000.0,36.95,36.99,36.76,36.78,50000.0
2011-12-09 15:00:00,36.77,36.86,36.65,36.79,62800.0,36.77,36.86,36.65,36.79,62800.0
2011-12-09 15:30:00,36.78,36.88,36.7,36.75,82200.0,36.78,36.88,36.7,36.75,82200.0
2011-12-12 09:30:00,36.9,36.94,36.2,36.37,44200.0,36.9,36.94,36.2,36.37,44200.0
2011-12-12 10:00:00,36.38,36.41,35.87,35.87,34700.0,36.38,36.41,35.87,35.87,34700.0
2011-12-12 10:30:00,35.93,36.12,35.82,35.97,55900.0,35.93,36.12,35.82,35.97,55900.0
2011-12-12 11:00:00,35.99,36.09,35.93,35.95,33300.0,35.99,36.09,35.93,35.95,33300.0
2011-12-12 11:30:00,35.97,36.0,35.8,35.83,18500.0,35.97,36.0,35.8,35.83,18500.0
2011-12-12 12:00:00,35.81,35.84,35.61,35.69,24000.0,35.81,35.84,35.61,35.69,24000.0
2011-12-12 12:30:00,35.72,35.9,35.66,35.8,13000.0,35.72,35.9,35.66,35.8,13000.0
2011-12-12 13:00:00,35.78,35.87,35.7,35.87,15100.0,35.78,35.87,35.7,35.87,15100.0
2011-12-12 13:30:00,35.85,35.85,35.69,35.77,15100.0,35.85,35.85,35.69,35.77,15100.0
2011-12-12 14:00:00,35.77,36.0,35.76,35.83,30100.0,35.77,36.0,35.76,35.83,30100.0
2011-12-12 14:30:00,35.78,35.89,35.65,35.76,22000.0,35.78,35.89,35.65,35.76,22000.0
2011-12-12 15:00:00,35.75,35.77,35.53,35.64,54700.0,35.75,35.77,35.53,35.64,54700.0
2011-12-12 15:30:00,35.64,35.84,35.49,35.62,210100.0,35.64,35.84,35.49,35.62,210100.0
2011-12-13 09:30:00,36.04,36.82,36.04,36.47,69000.0,36.04,36.82,36.04,36.47,69000.0
2011-12-13 10:00:00,36.52,36.8,36.51,36.65,61300.0,36.52,36.8,36.51,36.65,61300.0
2011-12-13 10:30:00,36.64,36.71,36.1,36.2,46700.0,36.64,36.71,36.1,36.2,46700.0
2011-12-13 11:00:00,36.13,36.39,36.05,36.39,34700.0,36.13,36.39,36.05,36.39,34700.0
2011-12-13 11:30:00,36.36,36.86,36.34,36.86,20900.0,36.36,36.86,36.34,36.86,20900.0
2011-12-13 12:00:00,36.84,36.84,36.46,36.46,10900.0,36.84,36.84,36.46,36.46,10900.0
2011-12-13 12:30:00,36.47,36.72,36.46,36.67,17800.0,36.47,36.72,36.46,36.67,17800.0
2011-12-13 13:00:00,36.62,36.62,36.32,36.48,27300.0,36.62,36.62,36.32,36.48,27300.0
2011-12-13 13:30:00,36.47,36.56,36.27,36.54,18700.0,36.47,36.56,36.27,36.54,18700.0
2011-12-13 14:00:00,36.52,36.72,36.09,36.28,50000.0,36.52,36.72,36.09,36.28,50000.0
2011-12-13 14:30:00,36.25,36.25,35.87,36.11,36500.0,36.25,36.25,35.87,36.11,36500.0
2011-12-13 15:00:00,36.11,36.27,35.73,35.81,37500.0,36.11,36.27,35.73,35.81,37500.0
2011-12-13 15:30:00,35.83,35.86,35.49,35.71,122400.0,35.83,35.86,35.49,35.71,122400.0
2011-12-14 09:30:00,35.33,36.45,35.3,35.72,53200.0,35.33,36.45,35.3,35.72,53200.0
2011-12-14 10:00:00,35.7,35.74,34.86,35.07,41300.0,35.7,35.74,34.86,35.07,41300.0
2011-12-14 10:30:00,35.09,35.23,34.75,34.75,44400.0,35.09,35.23,34.75,34.75,44400.0
2011-12-14 11:00:00,34.81,34.91,34.62,34.63,61900.0,34.81,34.91,34.62,34.63,61900.0
2011-12-14 11:30:00,34.63,34.64,34.39,34.49,36700.0,34.63,34.64,34.39,34.49,36700.0
2011-12-14 12:00:00,34.52,34.73,34.51,34.63,19200.0,34.52,34.73,34.51,34.63,19200.0
2011-12-14 12:30:00,34.63,34.71,34.53,34.57,15700.0,34.63,34.71,34.53,34.57,15700.0
2011-12-14 13:00:00,34.63,34.9,34.54,34.84,25200.0,34.63,34.9,34.54,34.84,25200.0
2011-12-14 13:30:00,34.86,35.15,34.75,35.01,95900.0,34.86,35.15,34.75,35.01,95900.0
2011-12-14 14:00:00,35.01,35.08,34.91,35.04,68600.0,35.01,35.08,34.91,35.04,68600.0
2011-12-14 14:30:00,35.03,35.09,34.84,34.92,167300.0,35.03,35.09,34.84,34.92,167300.0
2011-12-14 15:00:00,34.89,35.09,34.75,34.97,58800.0,34.89,35.09,34.75,34.97,58800.0
2011-12-14 15:30:00,34.98,35.17,34.87,35.0,108800.0,34.98,35.17,34.87,35.0,108800.0
2011-12-15 09:30:00,35.35,35.51,34.86,35.09,40800.0,35.35,35.51,34.86,35.09,40800.0
2011-12-15 10:00:00,35.23,35.28,34.56,34.94,40500.0,35.23,35.28,34.56,34.94,40500.0
2011-12-15 10:30:00,34.95,35.22,34.85,35.22,30600.0,34.95,35.22,34.85,35.22,30600.0
2011-12-15 11:00:00,35.22,35.61,35.15,35.61,35800.0,35.22,35.61,35.15,35.61,35800.0
2011-12-15 11:30:00,35.64,35.71,35.45,35.71,41100.0,35.64,35.71,35.45,35.71,41100.0
2011-12-15 12:00:00,35.75,36.0,35.7,35.99,27300.0,35.75,36.0,35.7,35.99,27300.0
2011-12-15 12:30:00,35.99,36.0,35.79,35.91,59800.0,35.99,36.0,35.79,35.91,59800.0
2011-12-15 13:00:00,35.9,36.23,35.88,36.07,62500.0,35.9,36.23,35.88,36.07,62500.0
2011-12-15 13:30:00,36.04,36.17,35.87,36.04,12300.0,36.04,36.17,35.87,36.04,12300.0
2011-12-15 14:00:00,36.05,36.17,35.95,36.16,24500.0,36.05,36.17,35.95,36.16,24500.0
2011-12-15 14:30:00,36.16,36.25,36.06,36.22,37700.0,36.16,36.25,36.06,36.22,37700.0
2011-12-15 15:00:00,36.22,36.4,36.19,36.33,43600.0,36.22,36.4,36.19,36.33,43600.0
2011-12-15 15:30:00,36.31,36.33,36.01,36.18,64900.0,36.31,36.33,36.01,36.18,64900.0
2011-12-16 09:30:00,36.61,37.1,36.21,36.27,97100.0,36.61,37.1,36.21,36.27,97100.0
2011-12-16 10:00:00,36.24,36.6,36.22,36.54,34600.0,36.24,36.6,36.22,36.54,34600.0
2011-12-16 10:30:00,36.56,36.66,36.4,36.66,17900.0,36.56,36.66,36.4,36.66,17900.0
2011-12-16 11:00:00,36.75,36.86,36.67,36.82,13400.0,36.75,36.86,36.67,36.82,13400.0
2011-12-16 11:30:00,36.86,36.86,36.73,36.74,21600.0,36.86,36.86,36.73,36.74,21600.0
2011-12-16 12:00:00,36.74,36.82,36.61,36.72,17900.0,36.74,36.82,36.61,36.72,17900.0
2011-12-16 12:30:00,36.64,36.79,36.56,36.79,21000.0,36.64,36.79,36.56,36.79,21000.0
2011-12-16 13:00:00,36.77,36.83,36.68,36.79,17800.0,36.77,36.83,36.68,36.79,17800.0
2011-12-16 13:30:00,36.76,37.02,36.73,37.01,24800.0,36.76,37.02,36.73,37.01,24800.0
2011-12-16 14:00:00,37.01,37.21,36.96,37.11,59200.0,37.01,37.21,36.96,37.11,59200.0
2011-12-16 14:30:00,37.13,37.22,36.97,36.98,38900.0,37.13,37.22,36.97,36.98,38900.0
2011-12-16 15:00:00,36.98,37.09,36.94,37.01,18500.0,36.98,37.09,36.94,37.01,18500.0
2011-12-16 15:30:00,36.99,37.18,36.86,36.98,162200.0,36.99,37.18,36.86,36.98,162200.0
2011-12-19 09:30:00,37.16,37.22,36.76,37.08,33600.0,37.16,37.22,36.76,37.08,33600.0
2011-12-19 10:00:00,37.09,37.29,36.95,37.14,31300.0,37.09,37.29,36.95,37.14,31300.0
2011-12-19 10:30:00,37.2,37.47,36.76,36.81,17100.0,37.2,37.47,36.76,36.81,17100.0
2011-12-19 11:00:00,36.81,36.85,36.57,36.82,33400.0,36.81,36.85,36.57,36.82,33400.0
2011-12-19 11:30:00,36.78,36.86,36.61,36.8,25600.0,36.78,36.86,36.61,36.8,25600.0
2011-12-19 12:00:00,36.8,36.86,36.75,36.86,16600.0,36.8,36.86,36.75,36.86,16600.0
2011-12-19 12:30:00,36.86,36.96,36.66,36.85,15900.0,36.86,36.96,36.66,36.85,15900.0
2011-12-19 13:00:00,36.86,36.89,36.66,36.71,11300.0,36.86,36.89,36.66,36.71,11300.0
2011-12-19 13:30:00,36.74,36.85,36.69,36.85,20400.0,36.74,36.85,36.69,36.85,20400.0
2011-12-19 14:00:00,36.81,36.91,36.72,36.88,24600.0,36.81,36.91,36.72,36.88,24600.0
2011-12-19 14:30:00,36.88,36.98,36.85,36.92,23000.0,36.88,36.98,36.85,36.92,23000.0
2011-12-19 15:00:00,36.93,36.95,36.49,36.59,72400.0,36.93,36.95,36.49,36.59,72400.0
2011-12-19 15:30:00,36.61,36.68,36.38,36.59,77200.0,36.61,36.68,36.38,36.59,77200.0
2011-12-20 09:30:00,37.35,37.69,36.99,37.15,59700.0,37.35,37.69,36.99,37.15,59700.0
2011-12-20 10:00:00,37.14,37.28,36.71,37.28,62400.0,37.14,37.28,36.71,37.28,62400.0
2011-12-20 10:30:00,37.31,37.53,37.29,37.41,20500.0,37.31,37.53,37.29,37.41,20500.0
2011-12-20 11:00:00,37.44,37.5,37.14,37.15,28400.0,37.44,37.5,37.14,37.15,28400.0
2011-12-20 11:30:00,37.16,37.25,37.06,37.19,17300.0,37.16,37.25,37.06,37.19,17300.0
2011-12-20 12:00:00,37.19,37.19,36.98,37.09,15100.0,37.19,37.19,36.98,37.09,15100.0
2011-12-20 12:30:00,37.07,37.25,37.01,37.23,25400.0,37.07,37.25,37.01,37.23,25400.0
2011-12-20 13:00:00,37.24,37.32,37.18,37.25,20900.0,37.24,37.32,37.18,37.25,20900.0
2011-12-20 13:30:00,37.28,37.4,37.18,37.3,47600.0,37.28,37.4,37.18,37.3,47600.0
2011-12-20 14:00:00,37.3,37.38,37.19,37.23,19800.0,37.3,37.38,37.19,37.23,19800.0
2011-12-20 14:30:00,37.24,37.39,37.24,37.32,19500.0,37.24,37.39,37.24,37.32,19500.0
2011-12-20 15:00:00,37.33,37.48,37.25,37.42,32600.0,37.33,37.48,37.25,37.42,32600.0
2011-12-20 15:30:00,37.43,37.54,37.25,37.46,80900.0,37.43,37.54,37.25,37.46,80900.0
2011-12-21 09:30:00,37.35,37.38,36.63,36.82,31600.0,37.35,37.38,36.63,36.82,31600.0
2011-12-21 10:00:00,36.82,37.03,36.51,36.8,28600.0,36.82,37.03,36.51,36.8,28600.0
2011-12-21 10:30:00,36.76,36.82,36.29,36.39,61700.0,36.76,36.82,36.29,36.39,61700.0
2011-12-21 11:00:00,36.39,36.58,36.32,36.51,27900.0,36.39,36.58,36.32,36.51,27900.0
2011-12-21 11:30:00,36.58,36.74,36.49,36.57,15200.0,36.58,36.74,36.49,36.57,15200.0
2011-12-21 12:00:00,36.6,36.69,36.33,36.35,32900.0,36.6,36.69,36.33,36.35,32900.0
2011-12-21 12:30:00,36.35,36.72,36.35,36.7,11600.0,36.35,36.72,36.35,36.7,11600.0
2011-12-21 13:00:00,36.74,36.93,36.74,36.89,13100.0,36.74,36.93,36.74,36.89,13100.0
2011-12-21 13:30:00,36.88,37.02,36.71,36.93,15500.0,36.88,37.02,36.71,36.93,15500.0
2011-12-21 14:00:00,36.97,37.14,36.93,37.04,16800.0,36.97,37.14,36.93,37.04,16800.0
2011-12-21 14:30:00,37.05,37.16,36.91,37.05,19600.0,37.05,37.16,36.91,37.05,19600.0
2011-12-21 15:00:00,37.04,37.39,36.98,37.35,24700.0,37.04,37.39,36.98,37.35,24700.0
2011-12-21 15:30:00,37.36,37.64,37.34,37.55,52900.0,37.36,37.64,37.34,37.55,52900.0
2011-12-22 09:30:00,37.61,38.22,37.58,38.21,47300.0,37.61,38.22,37.58,38.21,47300.0
2011-12-22 10:00:00,38.21,38.29,37.91,38.0,27300.0,38.21,38.29,37.91,38.0,27300.0
2011-12-22 10:30:00,38.0,38.18,37.93,38.18,43000.0,38.0,38.18,37.93,38.18,43000.0
2011-12-22 11:00:00,38.14,38.21,37.96,38.2,29900.0,38.14,38.21,37.96,38.2,29900.0
2011-12-22 11:30:00,38.2,38.25,37.98,38.15,30100.0,38.2,38.25,37.98,38.15,30100.0
2011-12-22 12:00:00,38.15,38.4,38.15,38.39,24100.0,38.15,38.4,38.15,38.39,24100.0
2011-12-22 12:30:00,38.36,38.4,38.3,38.36,28200.0,38.36,38.4,38.3,38.36,28200.0
2011-12-22 13:00:00,38.36,38.44,38.34,38.41,30100.0,38.36,38.44,38.34,38.41,30100.0
2011-12-22 13:30:00,38.37,38.48,38.36,38.36,34600.0,38.37,38.48,38.36,38.36,34600.0
2011-12-22 14:00:00,38.35,38.35,38.05,38.3,36800.0,38.35,38.35,38.05,38.3,36800.0
2011-12-22 14:30:00,38.3,38.42,38.29,38.3,33200.0,38.3,38.42,38.29,38.3,33200.0
2011-12-22 15:00:00,38.34,38.48,38.29,38.46,56400.0,38.34,38.48,38.29,38.46,56400.0
2011-12-22 15:30:00,38.44,38.46,38.31,38.41,70300.0,38.44,38.46,38.31,38.41,70300.0
2011-12-23 09:30:00,38.63,39.04,38.28,38.81,30700.0,38.63,39.04,38.28,38.81,30700.0
2011-12-23 10:00:00,38.71,38.71,38.26,38.39,17100.0,38.71,38.71,38.26,38.39,17100.0
2011-12-23 10:30:00,38.42,38.69,38.39,38.62,21500.0,38.42,38.69,38.39,38.62,21500.0
2011-12-23 11:00:00,38.61,38.97,38.6,38.96,22200.0,38.61,38.97,38.6,38.96,22200.0
2011-12-23 11:30:00,38.93,39.04,38.83,38.95,22100.0,38.93,39.04,38.83,38.95,22100.0
2011-12-23 12:00:00,38.97,38.99,38.85,38.97,10600.0,38.97,38.99,38.85,38.97,10600.0
2011-12-23 12:30:00,38.97,39.06,38.92,39.02,11500.0,38.97,39.06,38.92,39.02,11500.0
2011-12-23 13:00:00,39.01,39.01,38.84,38.95,13000.0,39.01,39.01,38.84,38.95,13000.0
2011-12-23 13:30:00,38.92,39.08,38.89,39.07,14200.0,38.92,39.08,38.89,39.07,14200.0
2011-12-23 14:00:00,39.05,39.05,38.93,38.93,15000.0,39.05,39.05,38.93,38.93,15000.0
2011-12-23 14:30:00,38.93,39.05,38.91,39.04,10700.0,38.93,39.05,38.91,39.04,10700.0
2011-12-23 15:00:00,39.0,39.05,38.92,39.02,26400.0,39.0,39.05,38.92,39.02,26400.0
2011-12-23 15:30:00,39.0,39.24,38.99,39.17,71800.0,39.0,39.24,38.99,39.17,71800.0
2011-12-27 09:30:00,38.83,38.89,38.1,38.71,27900.0,38.83,38.89,38.1,38.71,27900.0
2011-12-27 10:00:00,38.75,38.88,38.52,38.78,20100.0,38.75,38.88,38.52,38.78,20100.0
2011-12-27 10:30:00,38.78,38.85,38.66,38.72,8900.0,38.78,38.85,38.66,38.72,8900.0
2011-12-27 11:00:00,38.73,38.8,38.63,38.8,9700.0,38.73,38.8,38.63,38.8,9700.0
2011-12-27 11:30:00,38.8,38.95,38.78,38.95,9300.0,38.8,38.95,38.78,38.95,9300.0
2011-12-27 12:00:00,38.95,39.1,38.94,39.09,15900.0,38.95,39.1,38.94,39.09,15900.0
2011-12-27 12:30:00,39.09,39.1,38.94,38.97,11500.0,39.09,39.1,38.94,38.97,11500.0
2011-12-27 13:00:00,38.99,39.08,38.95,39.04,7100.0,38.99,39.08,38.95,39.04,7100.0
2011-12-27 13:30:00,39.06,39.25,39.01,39.22,7500.0,39.06,39.25,39.01,39.22,7500.0
2011-12-27 14:00:00,39.21,39.25,39.03,39.04,8600.0,39.21,39.25,39.03,39.04,8600.0
2011-12-27 14:30:00,39.03,39.32,39.03,39.28,16100.0,39.03,39.32,39.03,39.28,16100.0
2011-12-27 15:00:00,39.29,39.4,39.23,39.3,18600.0,39.29,39.4,39.23,39.3,18600.0
2011-12-27 15:30:00,39.28,39.34,39.15,39.22,48000.0,39.28,39.34,39.15,39.22,48000.0
2011-12-28 09:30:00,39.22,39.4,38.26,38.64,45000.0,39.22,39.4,38.26,38.64,45000.0
2011-12-28 10:00:00,38.6,39.1,38.47,38.47,21300.0,38.6,39.1,38.47,38.47,21300.0
2011-12-28 10:30:00,38.57,38.69,38.3,38.41,22400.0,38.57,38.69,38.3,38.41,22400.0
2011-12-28 11:00:00,38.38,38.47,38.26,38.29,10000.0,38.38,38.47,38.26,38.29,10000.0
2011-12-28 11:30:00,38.3,38.36,38.26,38.33,9400.0,38.3,38.36,38.26,38.33,9400.0
2011-12-28 12:00:00,38.35,38.35,38.01,38.24,18200.0,38.35,38.35,38.01,38.24,18200.0
2011-12-28 12:30:00,38.26,38.32,38.08,38.08,16700.0,38.26,38.32,38.08,38.08,16700.0
2011-12-28 13:00:00,38.12,38.22,38.07,38.21,14100.0,38.12,38.22,38.07,38.21,14100.0
2011-12-28 13:30:00,38.24,38.38,38.19,38.35,7200.0,38.24,38.38,38.19,38.35,7200.0
2011-12-28 14:00:00,38.34,38.34,38.13,38.25,12600.0,38.34,38.34,38.13,38.25,12600.0
2011-12-28 14:30:00,38.27,38.35,38.23,38.29,10700.0,38.27,38.35,38.23,38.29,10700.0
2011-12-28 15:00:00,38.24,38.32,38.04,38.04,16000.0,38.24,38.32,38.04,38.04,16000.0
2011-12-28 15:30:00,38.04,38.2,37.98,38.2,53500.0,38.04,38.2,37.98,38.2,53500.0
2011-12-29 09:30:00,38.02,38.67,37.6,38.48,15300.0,38.02,38.67,37.6,38.48,15300.0
2011-12-29 10:00:00,38.5,38.78,38.34,38.7,18300.0,38.5,38.78,38.34,38.7,18300.0
2011-12-29 10:30:00,38.7,38.73,38.63,38.64,7200.0,38.7,38.73,38.63,38.64,7200.0
2011-12-29 11:00:00,38.61,38.67,38.42,38.64,8400.0,38.61,38.67,38.42,38.64,8400.0
2011-12-29 11:30:00,38.64,38.68,38.54,38.58,5700.0,38.64,38.68,38.54,38.58,5700.0
2011-12-29 12:00:00,38.58,38.59,38.35,38.36,5000.0,38.58,38.59,38.35,38.36,5000.0
2011-12-29 12:30:00,38.36,38.41,38.3,38.39,6700.0,38.36,38.41,38.3,38.39,6700.0
2011-12-29 13:00:00,38.41,38.5,38.35,38.49,5100.0,38.41,38.5,38.35,38.49,5100.0
2011-12-29 13:30:00,38.46,38.52,38.39,38.39,7500.0,38.46,38.52,38.39,38.39,7500.0
2011-12-29 14:00:00,38.42,38.45,38.36,38.37,22900.0,38.42,38.45,38.36,38.37,22900.0
2011-12-29 14:30:00,38.37,38.48,38.35,38.42,10000.0,38.37,38.48,38.35,38.42,10000.0
2011-12-29 15:00:00,38.43,38.5,38.33,38.42,12500.0,38.43,38.5,38.33,38.42,12500.0
2011-12-29 15:30:00,38.42,38.49,38.37,38.38,20200.0,38.42,38.49,38.37,38.38,20200.0
2011-12-30 09:30:00,37.98,38.48,37.98,38.46,21500.0,37.98,38.48,37.98,38.46,21500.0
2011-12-30 10:00:00,38.42,38.46,38.3,38.31,8600.0,38.42,38.46,38.3,38.31,8600.0
2011-12-30 10:30:00,38.26,38.26,38.01,38.23,16400.0,38.26,38.26,38.01,38.23,16400.0
2011-12-30 11:00:00,38.19,38.22,38.11,38.22,3600.0,38.19,38.22,38.11,38.22,3600.0
2011-12-30 11:30:00,38.23,38.4,38.23,38.39,7400.0,38.23,38.4,38.23,38.39,7400.0
2011-12-30 12:00:00,38.38,38.46,38.26,38.46,8100.0,38.38,38.46,38.26,38.46,8100.0
2011-12-30 12:30:00,38.48,38.79,38.47,38.75,7500.0,38.48,38.79,38.47,38.75,7500.0
2011-12-30 13:00:00,38.74,38.83,38.72,38.76,7600.0,38.74,38.83,38.72,38.76,7600.0
2011-12-30 13:30:00,38.77,38.83,38.75,38.82,5100.0,38.77,38.83,38.75,38.82,5100.0
2011-12-30 14:00:00,38.83,38.97,38.66,38.75,9400.0,38.83,38.97,38.66,38.75,9400.0
2011-12-30 14:30:00,38.77,38.84,38.65,38.73,8400.0,38.77,38.84,38.65,38.73,8400.0
2011-12-30 15:00:00,38.71,38.76,38.66,38.66,7500.0,38.71,38.76,38.66,38.66,7500.0
2011-12-30 15:30:00,38.64,38.78,38.48,38.63,70300.0,38.64,38.78,38.48,38.63,70300.0
2012-01-03 09:30:00,38.02,39.47,37.9,38.91,50100.0,38.02,39.47,37.9,38.91,50100.0
2012-01-03 10:00:00,39.04,39.1,38.02,38.02,31800.0,39.04,39.1,38.02,38.02,31800.0
2012-01-03 10:30:00,38.04,38.77,38.02,38.63,58100.0,38.04,38.77,38.02,38.63,58100.0
2012-01-03 11:00:00,38.67,38.75,38.51,38.55,13500.0,38.67,38.75,38.51,38.55,13500.0
2012-01-03 11:30:00,38.51,38.63,38.35,38.45,20300.0,38.51,38.63,38.35,38.45,20300.0
2012-01-03 12:00:00,38.5,38.68,38.44,38.59,12700.0,38.5,38.68,38.44,38.59,12700.0
2012-01-03 12:30:00,38.63,38.63,38.37,38.45,11500.0,38.63,38.63,38.37,38.45,11500.0
2012-01-03 13:00:00,38.44,38.62,38.38,38.41,11400.0,38.44,38.62,38.38,38.41,11400.0
2012-01-03 13:30:00,38.4,38.82,38.39,38.82,13800.0,38.4,38.82,38.39,38.82,13800.0
2012-01-03 14:00:00,38.82,38.86,38.47,38.5,16700.0,38.82,38.86,38.47,38.5,16700.0
2012-01-03 14:30:00,38.5,38.69,38.5,38.68,19400.0,38.5,38.69,38.5,38.68,19400.0
2012-01-03 15:00:00,38.72,38.72,38.38,38.44,20000.0,38.72,38.72,38.38,38.44,20000.0
2012-01-03 15:30:00,38.46,38.64,38.45,38.59,45200.0,38.46,38.64,38.45,38.59,45200.0
2012-01-04 09:30:00,38.52,39.09,38.37,38.91,76400.0,38.52,39.09,38.37,38.91,76400.0
2012-01-04 10:00:00,38.9,38.9,38.67,38.71,29100.0,38.9,38.9,38.67,38.71,29100.0
2012-01-04 10:30:00,38.73,38.8,38.61,38.79,25200.0,38.73,38.8,38.61,38.79,25200.0
2012-01-04 11:00:00,38.78,38.84,38.68,38.84,50300.0,38.78,38.84,38.68,38.84,50300.0
2012-01-04 11:30:00,38.84,39.22,38.84,39.14,40300.0,38.84,39.22,38.84,39.14,40300.0
2012-01-04 12:00:00,39.14,39.99,39.1,39.94,101300.0,39.14,39.99,39.1,39.94,101300.0
2012-01-04 12:30:00,39.98,40.69,39.96,40.41,91300.0,39.98,40.69,39.96,40.41,91300.0
2012-01-04 13:00:00,40.47,41.0,40.2,40.97,71700.0,40.47,41.0,40.2,40.97,71700.0
2012-01-04 13:30:00,40.96,41.5,40.7,41.5,142900.0,40.96,41.5,40.7,41.5,142900.0
2012-01-04 14:00:00,41.47,41.75,41.35,41.49,98700.0,41.47,41.75,41.35,41.49,98700.0
2012-01-04 14:30:00,41.47,41.56,41.36,41.52,65100.0,41.47,41.56,41.36,41.52,65100.0
2012-01-04 15:00:00,41.49,41.61,41.21,41.3,105700.0,41.49,41.61,41.21,41.3,105700.0
2012-01-04 15:30:00,41.29,41.31,40.7,40.78,169200.0,41.29,41.31,40.7,40.78,169200.0
2012-01-05 09:30:00,40.69,40.82,39.85,40.42,130200.0,40.69,40.82,39.85,40.42,130200.0
2012-01-05 10:00:00,40.37,41.27,40.31,41.03,120500.0,40.37,41.27,40.31,41.03,120500.0
2012-01-05 10:30:00,41.01,41.19,40.83,41.19,31200.0,41.01,41.19,40.83,41.19,31200.0
2012-01-05 11:00:00,41.16,41.76,41.1,41.72,76600.0,41.16,41.76,41.1,41.72,76600.0
2012-01-05 11:30:00,41.7,41.7,41.37,41.41,37000.0,41.7,41.7,41.37,41.41,37000.0
2012-01-05 12:00:00,41.43,41.57,41.37,41.44,23300.0,41.43,41.57,41.37,41.44,23300.0
2012-01-05 12:30:00,41.45,41.69,41.41,41.6,35700.0,41.45,41.69,41.41,41.6,35700.0
2012-01-05 13:00:00,41.61,41.61,41.42,41.52,39600.0,41.61,41.61,41.42,41.52,39600.0
2012-01-05 13:30:00,41.54,41.61,41.42,41.42,36800.0,41.54,41.61,41.42,41.42,36800.0
2012-01-05 14:00:00,41.43,41.49,40.96,40.99,63300.0,41.43,41.49,40.96,40.99,63300.0
2012-01-05 14:30:00,40.96,41.24,40.96,40.98,43100.0,40.96,41.24,40.96,40.98,43100.0
2012-01-05 15:00:00,41.02,41.12,40.92,41.0,77400.0,41.02,41.12,40.92,41.0,77400.0
2012-01-05 15:30:00,40.98,41.48,40.92,41.45,178400.0,40.98,41.48,40.92,41.45,178400.0
2012-01-06 09:30:00,43.05,45.66,43.0,45.17,693600.0,43.05,45.66,43.0,45.17,693600.0
2012-01-06 10:00:00,45.19,45.54,44.59,45.47,236900.0,45.19,45.54,44.59,45.47,236900.0
2012-01-06 10:30:00,45.42,45.55,45.07,45.31,199500.0,45.42,45.55,45.07,45.31,199500.0
2012-01-06 11:00:00,45.33,46.65,45.31,46.38,317100.0,45.33,46.65,45.31,46.38,317100.0
2012-01-06 11:30:00,46.39,46.39,45.53,45.72,194900.0,46.39,46.39,45.53,45.72,194900.0
2012-01-06 12:00:00,45.72,46.09,45.72,45.92,82600.0,45.72,46.09,45.72,45.92,82600.0
2012-01-06 12:30:00,45.91,45.95,45.11,45.2,133100.0,45.91,45.95,45.11,45.2,133100.0
2012-01-06 13:00:00,45.16,45.58,44.71,45.25,135500.0,45.16,45.58,44.71,45.25,135500.0
2012-01-06 13:30:00,45.26,45.3,44.88,44.88,113500.0,45.26,45.3,44.88,44.88,113500.0
2012-01-06 14:00:00,44.87,45.47,44.73,45.38,89600.0,44.87,45.47,44.73,45.38,89600.0
2012-01-06 14:30:00,45.43,45.66,45.2,45.29,90700.0,45.43,45.66,45.2,45.29,90700.0
2012-01-06 15:00:00,45.3,45.69,45.3,45.5,103500.0,45.3,45.69,45.3,45.5,103500.0
2012-01-06 15:30:00,45.5,45.5,45.13,45.39,190300.0,45.5,45.5,45.13,45.39,190300.0
2012-01-09 09:30:00,45.98,46.77,45.61,46.64,186700.0,45.98,46.77,45.61,46.64,186700.0
2012-01-09 10:00:00,46.69,46.89,46.05,46.48,134400.0,46.69,46.89,46.05,46.48,134400.0
2012-01-09 10:30:00,46.48,46.72,46.16,46.2,87600.0,46.48,46.72,46.16,46.2,87600.0
2012-01-09 11:00:00,46.23,46.41,46.05,46.4,51000.0,46.23,46.41,46.05,46.4,51000.0
2012-01-09 11:30:00,46.4,46.78,46.38,46.71,78700.0,46.4,46.78,46.38,46.71,78700.0
2012-01-09 12:00:00,46.72,46.78,46.57,46.77,37100.0,46.72,46.78,46.57,46.77,37100.0
2012-01-09 12:30:00,46.7,47.54,46.7,47.37,136200.0,46.7,47.54,46.7,47.37,136200.0
2012-01-09 13:00:00,47.38,48.13,47.35,47.73,168300.0,47.38,48.13,47.35,47.73,168300.0
2012-01-09 13:30:00,47.74,48.1,47.72,47.94,114500.0,47.74,48.1,47.72,47.94,114500.0
2012-01-09 14:00:00,47.9,48.8,47.87,48.34,137500.0,47.9,48.8,47.87,48.34,137500.0
2012-01-09 14:30:00,48.35,48.69,48.35,48.5,80200.0,48.35,48.69,48.35,48.5,80200.0
2012-01-09 15:00:00,48.51,48.52,48.08,48.13,89500.0,48.51,48.52,48.08,48.13,89500.0
2012-01-09 15:30:00,48.1,48.5,47.91,48.2,170700.0,48.1,48.5,47.91,48.2,170700.0
2012-01-10 09:30:00,49.1,49.14,47.76,47.85,241200.0,49.1,49.14,47.76,47.85,241200.0
2012-01-10 10:00:00,47.87,48.65,47.85,48.65,55300.0,47.87,48.65,47.85,48.65,55300.0
2012-01-10 10:30:00,48.63,48.77,48.02,48.05,55600.0,48.63,48.77,48.02,48.05,55600.0
2012-01-10 11:00:00,48.05,48.51,47.94,48.34,89900.0,48.05,48.51,47.94,48.34,89900.0
2012-01-10 11:30:00,48.36,48.45,48.1,48.35,37200.0,48.36,48.45,48.1,48.35,37200.0
2012-01-10 12:00:00,48.34,48.4,48.01,48.03,22100.0,48.34,48.4,48.01,48.03,22100.0
2012-01-10 12:30:00,48.05,48.35,48.02,48.32,19600.0,48.05,48.35,48.02,48.32,19600.0
2012-01-10 13:00:00,48.31,48.4,48.21,48.25,31100.0,48.31,48.4,48.21,48.25,31100.0
2012-01-10 13:30:00,48.26,48.33,47.98,47.99,127200.0,48.26,48.33,47.98,47.99,127200.0
2012-01-10 14:00:00,47.99,47.99,47.66,47.75,111200.0,47.99,47.99,47.66,47.75,111200.0
2012-01-10 14:30:00,47.75,47.98,47.69,47.98,67600.0,47.75,47.98,47.69,47.98,67600.0
2012-01-10 15:00:00,47.97,48.78,47.95,48.68,114300.0,47.97,48.78,47.95,48.68,114300.0
2012-01-10 15:30:00,48.68,48.71,48.44,48.56,137900.0,48.68,48.71,48.44,48.56,137900.0
2012-01-11 09:30:00,48.59,48.59,47.75,47.96,171000.0,48.59,48.59,47.75,47.96,171000.0
2012-01-11 10:00:00,47.98,48.5,47.95,48.46,52500.0,47.98,48.5,47.95,48.46,52500.0
2012-01-11 10:30:00,48.41,48.79,48.3,48.3,58500.0,48.41,48.79,48.3,48.3,58500.0
2012-01-11 11:00:00,48.34,48.61,48.34,48.42,37800.0,48.34,48.61,48.34,48.42,37800.0
2012-01-11 11:30:00,48.4,48.56,48.36,48.39,50300.0,48.4,48.56,48.36,48.39,50300.0
2012-01-11 12:00:00,48.39,48.69,48.31,48.45,35700.0,48.39,48.69,48.31,48.45,35700.0
2012-01-11 12:30:00,48.42,48.44,48.25,48.34,25000.0,48.42,48.44,48.25,48.34,25000.0
2012-01-11 13:00:00,48.3,48.45,48.29,48.4,17900.0,48.3,48.45,48.29,48.4,17900.0
2012-01-11 13:30:00,48.45,48.67,48.12,48.37,82900.0,48.45,48.67,48.12,48.37,82900.0
2012-01-11 14:00:00,48.33,48.56,48.33,48.44,26800.0,48.33,48.56,48.33,48.44,26800.0
2012-01-11 14:30:00,48.43,48.43,48.36,48.38,20500.0,48.43,48.43,48.36,48.38,20500.0
2012-01-11 15:00:00,48.38,48.6,48.35,48.6,40900.0,48.38,48.6,48.35,48.6,40900.0
2012-01-11 15:30:00,48.59,48.7,48.55,48.55,64000.0,48.59,48.7,48.55,48.55,64000.0
2012-01-12 09:30:00,48.77,48.77,47.53,47.56,162100.0,48.77,48.77,47.53,47.56,162100.0
2012-01-12 10:00:00,47.53,47.53,46.63,47.01,221800.0,47.53,47.53,46.63,47.01,221800.0
2012-01-12 10:30:00,46.95,47.09,46.23,46.5,244400.0,46.95,47.09,46.23,46.5,244400.0
2012-01-12 11:00:00,46.5,47.18,46.49,47.03,110000.0,46.5,47.18,46.49,47.03,110000.0
2012-01-12 11:30:00,47.06,47.09,46.84,46.9,45900.0,47.06,47.09,46.84,46.9,45900.0
2012-01-12 12:00:00,46.97,47.02,46.71,47.02,71000.0,46.97,47.02,46.71,47.02,71000.0
2012-01-12 12:30:00,46.96,47.18,46.83,46.96,64800.0,46.96,47.18,46.83,46.96,64800.0
2012-01-12 13:00:00,46.98,47.11,46.75,46.86,42400.0,46.98,47.11,46.75,46.86,42400.0
2012-01-12 13:30:00,46.86,47.16,46.8,47.15,45300.0,46.86,47.16,46.8,47.15,45300.0
2012-01-12 14:00:00,47.15,47.21,46.93,46.98,61100.0,47.15,47.21,46.93,46.98,61100.0
2012-01-12 14:30:00,46.95,47.33,46.92,47.12,66300.0,46.95,47.33,46.92,47.12,66300.0
2012-01-12 15:00:00,47.11,47.12,46.77,46.83,72200.0,47.11,47.12,46.77,46.83,72200.0
2012-01-12 15:30:00,46.84,46.86,46.62,46.82,190100.0,46.84,46.86,46.62,46.82,190100.0
2012-01-13 09:30:00,46.57,47.77,46.52,47.18,118200.0,46.57,47.77,46.52,47.18,118200.0
2012-01-13 10:00:00,47.22,47.41,46.56,46.82,80100.0,47.22,47.41,46.56,46.82,80100.0
2012-01-13 10:30:00,46.86,47.07,46.63,46.97,71100.0,46.86,47.07,46.63,46.97,71100.0
2012-01-13 11:00:00,46.94,47.02,46.83,46.97,39100.0,46.94,47.02,46.83,46.97,39100.0
2012-01-13 11:30:00,47.0,47.01,46.76,46.83,37400.0,47.0,47.01,46.76,46.83,37400.0
2012-01-13 12:00:00,46.77,46.96,46.62,46.63,61000.0,46.77,46.96,46.62,46.63,61000.0
2012-01-13 12:30:00,46.64,46.73,46.54,46.68,37800.0,46.64,46.73,46.54,46.68,37800.0
2012-01-13 13:00:00,46.64,46.65,46.29,46.48,62900.0,46.64,46.65,46.29,46.48,62900.0
2012-01-13 13:30:00,46.48,46.71,46.35,46.58,37600.0,46.48,46.71,46.35,46.58,37600.0
2012-01-13 14:00:00,46.58,46.61,46.46,46.47,35300.0,46.58,46.61,46.46,46.47,35300.0
2012-01-13 14:30:00,46.5,46.54,46.35,46.43,60100.0,46.5,46.54,46.35,46.43,60100.0
2012-01-13 15:00:00,46.43,46.75,46.37,46.65,80400.0,46.43,46.75,46.37,46.65,80400.0
2012-01-13 15:30:00,46.65,46.99,46.62,46.69,129300.0,46.65,46.99,46.62,46.69,129300.0
2012-01-17 09:30:00,47.19,47.5,46.9,47.27,61600.0,47.19,47.5,46.9,47.27,61600.0
2012-01-17 10:00:00,47.3,47.7,47.0,47.64,52900.0,47.3,47.7,47.0,47.64,52900.0
2012-01-17 10:30:00,47.64,47.82,47.53,47.66,37000.0,47.64,47.82,47.53,47.66,37000.0
2012-01-17 11:00:00,47.67,47.74,47.32,47.34,34300.0,47.67,47.74,47.32,47.34,34300.0
2012-01-17 11:30:00,47.35,47.5,47.25,47.47,17200.0,47.35,47.5,47.25,47.47,17200.0
2012-01-17 12:00:00,47.44,47.49,47.14,47.14,34400.0,47.44,47.49,47.14,47.14,34400.0
2012-01-17 12:30:00,47.11,47.14,46.72,46.94,42200.0,47.11,47.14,46.72,46.94,42200.0
2012-01-17 13:00:00,46.98,47.02,46.84,46.99,28300.0,46.98,47.02,46.84,46.99,28300.0
2012-01-17 13:30:00,46.94,47.25,46.9,47.13,25700.0,46.94,47.25,46.9,47.13,25700.0
2012-01-17 14:00:00,47.13,47.13,46.91,46.97,31000.0,47.13,47.13,46.91,46.97,31000.0
2012-01-17 14:30:00,46.98,47.1,46.76,46.77,43200.0,46.98,47.1,46.76,46.77,43200.0
2012-01-17 15:00:00,46.78,46.79,46.47,46.7,79300.0,46.78,46.79,46.47,46.7,79300.0
2012-01-17 15:30:00,46.74,46.8,46.56,46.65,136600.0,46.74,46.8,46.56,46.65,136600.0
2012-01-18 09:30:00,46.5,47.15,44.61,47.15,125300.0,46.5,47.15,44.61,47.15,125300.0
2012-01-18 10:00:00,47.15,47.5,47.07,47.29,116700.0,47.15,47.5,47.07,47.29,116700.0
2012-01-18 10:30:00,47.28,47.78,47.28,47.5,44900.0,47.28,47.78,47.28,47.5,44900.0
2012-01-18 11:00:00,47.56,47.91,47.54,47.86,79600.0,47.56,47.91,47.54,47.86,79600.0
2012-01-18 11:30:00,47.85,47.99,47.31,47.76,123800.0,47.85,47.99,47.31,47.76,123800.0
2012-01-18 12:00:00,47.77,47.96,47.7,47.91,63300.0,47.77,47.96,47.7,47.91,63300.0
2012-01-18 12:30:00,47.91,48.17,47.84,47.94,79200.0,47.91,48.17,47.84,47.94,79200.0
2012-01-18 13:00:00,47.94,47.95,47.66,47.74,26700.0,47.94,47.95,47.66,47.74,26700.0
2012-01-18 13:30:00,47.78,47.83,46.87,47.03,63900.0,47.78,47.83,46.87,47.03,63900.0
2012-01-18 14:00:00,47.08,47.46,46.81,46.96,69500.0,47.08,47.46,46.81,46.96,69500.0
2012-01-18 14:30:00,46.99,47.11,46.35,46.58,102300.0,46.99,47.11,46.35,46.58,102300.0
2012-01-18 15:00:00,46.58,46.82,46.32,46.67,111600.0,46.58,46.82,46.32,46.67,111600.0
2012-01-18 15:30:00,46.67,47.47,46.62,47.25,196700.0,46.67,47.47,46.62,47.25,196700.0
2012-01-19 09:30:00,47.0,48.09,46.83,47.49,75800.0,47.0,48.09,46.83,47.49,75800.0
2012-01-19 10:00:00,47.48,47.48,46.63,46.8,49400.0,47.48,47.48,46.63,46.8,49400.0
2012-01-19 10:30:00,46.81,46.98,46.76,46.85,23300.0,46.81,46.98,46.76,46.85,23300.0
2012-01-19 11:00:00,46.87,46.99,46.87,46.9,24300.0,46.87,46.99,46.87,46.9,24300.0
2012-01-19 11:30:00,46.96,46.99,46.81,46.91,26100.0,46.96,46.99,46.81,46.91,26100.0
2012-01-19 12:00:00,46.89,46.97,46.82,46.82,11600.0,46.89,46.97,46.82,46.82,11600.0
2012-01-19 12:30:00,46.82,47.0,46.81,46.92,102700.0,46.82,47.0,46.81,46.92,102700.0
2012-01-19 13:00:00,46.93,47.0,46.93,46.99,34000.0,46.93,47.0,46.93,46.99,34000.0
2012-01-19 13:30:00,46.99,46.99,46.89,46.89,23900.0,46.99,46.99,46.89,46.89,23900.0
2012-01-19 14:00:00,46.91,46.91,46.57,46.75,36600.0,46.91,46.91,46.57,46.75,36600.0
2012-01-19 14:30:00,46.72,46.76,46.32,46.38,41000.0,46.72,46.76,46.32,46.38,41000.0
2012-01-19 15:00:00,46.34,46.47,46.29,46.38,35900.0,46.34,46.47,46.29,46.38,35900.0
2012-01-19 15:30:00,46.37,46.66,46.33,46.58,152800.0,46.37,46.66,46.33,46.58,152800.0
2012-01-20 09:30:00,46.36,46.77,46.12,46.32,38100.0,46.36,46.77,46.12,46.32,38100.0
2012-01-20 10:00:00,46.23,46.28,46.0,46.21,53800.0,46.23,46.28,46.0,46.21,53800.0
2012-01-20 10:30:00,46.22,46.4,46.18,46.28,49300.0,46.22,46.4,46.18,46.28,49300.0
2012-01-20 11:00:00,46.26,46.29,46.23,46.28,57500.0,46.26,46.29,46.23,46.28,57500.0
2012-01-20 11:30:00,46.3,46.47,46.26,46.4,30800.0,46.3,46.47,46.26,46.4,30800.0
2012-01-20 12:00:00,46.4,46.45,46.34,46.36,29900.0,46.4,46.45,46.34,46.36,29900.0
2012-01-20 12:30:00,46.37,46.39,46.18,46.22,33200.0,46.37,46.39,46.18,46.22,33200.0
2012-01-20 13:00:00,46.22,46.31,46.19,46.23,19300.0,46.22,46.31,46.19,46.23,19300.0
2012-01-20 13:30:00,46.24,46.29,46.18,46.25,15100.0,46.24,46.29,46.18,46.25,15100.0
2012-01-20 14:00:00,46.25,46.3,45.98,46.02,66200.0,46.25,46.3,45.98,46.02,66200.0
2012-01-20 14:30:00,46.02,46.1,45.95,46.1,28000.0,46.02,46.1,45.95,46.1,28000.0
2012-01-20 15:00:00,46.11,46.19,46.07,46.13,34600.0,46.11,46.19,46.07,46.13,34600.0
2012-01-20 15:30:00,46.13,46.47,45.95,45.98,132700.0,46.13,46.47,45.95,45.98,132700.0
2012-01-23 09:30:00,46.0,46.97,45.64,46.94,54500.0,46.0,46.97,45.64,46.94,54500.0
2012-01-23 10:00:00,46.99,47.56,46.99,47.11,116000.0,46.99,47.56,46.99,47.11,116000.0
2012-01-23 10:30:00,47.14,47.38,47.09,47.17,88400.0,47.14,47.38,47.09,47.17,88400.0
2012-01-23 11:00:00,47.19,47.26,47.08,47.24,62700.0,47.19,47.26,47.08,47.24,62700.0
2012-01-23 11:30:00,47.21,47.26,46.96,46.97,74800.0,47.21,47.26,46.96,46.97,74800.0
2012-01-23 12:00:00,47.0,47.07,46.68,47.02,76200.0,47.0,47.07,46.68,47.02,76200.0
2012-01-23 12:30:00,47.04,47.9,47.04,47.19,163000.0,47.04,47.9,47.04,47.19,163000.0
2012-01-23 13:00:00,47.2,47.66,47.1,47.16,79700.0,47.2,47.66,47.1,47.16,79700.0
2012-01-23 13:30:00,47.14,47.26,46.91,47.03,76900.0,47.14,47.26,46.91,47.03,76900.0
2012-01-23 14:00:00,47.02,47.21,46.93,47.05,29000.0,47.02,47.21,46.93,47.05,29000.0
2012-01-23 14:30:00,47.02,47.36,46.99,47.27,56600.0,47.02,47.36,46.99,47.27,56600.0
2012-01-23 15:00:00,47.27,47.71,46.93,46.98,205900.0,47.27,47.71,46.93,46.98,205900.0
2012-01-23 15:30:00,46.98,47.06,46.95,47.0,122200.0,46.98,47.06,46.95,47.0,122200.0
2012-01-24 09:30:00,47.0,47.0,45.78,45.83,114200.0,47.0,47.0,45.78,45.83,114200.0
2012-01-24 10:00:00,45.89,46.23,45.67,45.72,126900.0,45.89,46.23,45.67,45.72,126900.0
2012-01-24 10:30:00,45.72,46.07,45.52,45.55,56000.0,45.72,46.07,45.52,45.55,56000.0
2012-01-24 11:00:00,45.55,46.04,45.55,45.96,28200.0,45.55,46.04,45.55,45.96,28200.0
2012-01-24 11:30:00,45.96,46.02,45.9,45.91,38800.0,45.96,46.02,45.9,45.91,38800.0
2012-01-24 12:00:00,45.91,46.03,45.91,45.99,19500.0,45.91,46.03,45.91,45.99,19500.0
2012-01-24 12:30:00,45.9,46.0,45.86,45.88,37300.0,45.9,46.0,45.86,45.88,37300.0
2012-01-24 13:00:00,45.89,45.98,45.87,45.9,16500.0,45.89,45.98,45.87,45.9,16500.0
2012-01-24 13:30:00,45.92,45.92,45.64,45.67,24800.0,45.92,45.92,45.64,45.67,24800.0
2012-01-24 14:00:00,45.69,45.69,45.31,45.34,43800.0,45.69,45.69,45.31,45.34,43800.0
2012-01-24 14:30:00,45.35,45.37,45.16,45.25,73000.0,45.35,45.37,45.16,45.25,73000.0
2012-01-24 15:00:00,45.25,45.83,45.25,45.83,73600.0,45.25,45.83,45.25,45.83,73600.0
2012-01-24 15:30:00,45.81,46.0,45.73,46.0,120500.0,45.81,46.0,45.73,46.0,120500.0
2012-01-25 09:30:00,46.94,46.94,45.59,45.65,59300.0,46.94,46.94,45.59,45.65,59300.0
2012-01-25 10:00:00,45.66,45.96,45.5,45.64,53900.0,45.66,45.96,45.5,45.64,53900.0
2012-01-25 10:30:00,45.61,45.77,45.42,45.61,41100.0,45.61,45.77,45.42,45.61,41100.0
2012-01-25 11:00:00,45.66,45.99,45.63,45.93,41800.0,45.66,45.99,45.63,45.93,41800.0
2012-01-25 11:30:00,45.89,46.0,45.81,45.89,16200.0,45.89,46.0,45.81,45.89,16200.0
2012-01-25 12:00:00,45.89,45.97,45.71,45.82,18700.0,45.89,45.97,45.71,45.82,18700.0
2012-01-25 12:30:00,45.81,46.0,45.47,45.5,46600.0,45.81,46.0,45.47,45.5,46600.0
2012-01-25 13:00:00,45.5,45.79,45.38,45.75,61200.0,45.5,45.79,45.38,45.75,61200.0
2012-01-25 13:30:00,45.76,46.23,45.68,46.23,109200.0,45.76,46.23,45.68,46.23,109200.0
2012-01-25 14:00:00,46.19,46.23,45.99,46.07,43300.0,46.19,46.23,45.99,46.07,43300.0
2012-01-25 14:30:00,46.07,46.15,46.01,46.09,43500.0,46.07,46.15,46.01,46.09,43500.0
2012-01-25 15:00:00,46.07,46.27,46.07,46.13,88600.0,46.07,46.27,46.07,46.13,88600.0
2012-01-25 15:30:00,46.15,46.18,45.86,45.96,142900.0,46.15,46.18,45.86,45.96,142900.0
2012-01-26 09:30:00,46.26,46.26,45.3,45.41,124700.0,46.26,46.26,45.3,45.41,124700.0
2012-01-26 10:00:00,45.41,45.58,45.38,45.5,155900.0,45.41,45.58,45.38,45.5,155900.0
2012-01-26 10:30:00,45.57,45.88,45.53,45.69,69300.0,45.57,45.88,45.53,45.69,69300.0
2012-01-26 11:00:00,45.69,45.91,45.64,45.64,45900.0,45.69,45.91,45.64,45.64,45900.0
2012-01-26 11:30:00,45.6,45.81,45.59,45.8,56000.0,45.6,45.81,45.59,45.8,56000.0
2012-01-26 12:00:00,45.79,46.0,45.72,46.0,44900.0,45.79,46.0,45.72,46.0,44900.0
2012-01-26 12:30:00,45.99,46.44,45.98,46.44,43100.0,45.99,46.44,45.98,46.44,43100.0
2012-01-26 13:00:00,46.44,46.75,46.24,46.24,42200.0,46.44,46.75,46.24,46.24,42200.0
2012-01-26 13:30:00,46.21,46.25,45.95,46.17,37300.0,46.21,46.25,45.95,46.17,37300.0
2012-01-26 14:00:00,46.19,46.55,46.15,46.48,47000.0,46.19,46.55,46.15,46.48,47000.0
2012-01-26 14:30:00,46.49,46.66,46.22,46.22,40100.0,46.49,46.66,46.22,46.22,40100.0
2012-01-26 15:00:00,46.25,46.35,46.0,46.07,58500.0,46.25,46.35,46.0,46.07,58500.0
2012-01-26 15:30:00,46.09,46.54,46.08,46.53,178600.0,46.09,46.54,46.08,46.53,178600.0
2012-01-27 09:30:00,46.12,46.85,45.81,46.28,120400.0,46.12,46.85,45.81,46.28,120400.0
2012-01-27 10:00:00,46.28,46.8,45.98,46.72,104400.0,46.28,46.8,45.98,46.72,104400.0
2012-01-27 10:30:00,46.72,48.79,46.53,47.76,451600.0,46.72,48.79,46.53,47.76,451600.0
2012-01-27 11:00:00,47.76,48.13,47.29,47.57,129000.0,47.76,48.13,47.29,47.57,129000.0
2012-01-27 11:30:00,47.54,47.54,46.92,47.04,103000.0,47.54,47.54,46.92,47.04,103000.0
2012-01-27 12:00:00,47.01,47.7,46.93,47.59,113200.0,47.01,47.7,46.93,47.59,113200.0
2012-01-27 12:30:00,47.59,47.68,47.52,47.61,38200.0,47.59,47.68,47.52,47.61,38200.0
2012-01-27 13:00:00,47.64,47.73,47.58,47.7,52700.0,47.64,47.73,47.58,47.7,52700.0
2012-01-27 13:30:00,47.7,48.02,47.66,47.8,99300.0,47.7,48.02,47.66,47.8,99300.0
2012-01-27 14:00:00,47.84,48.21,47.78,48.1,96500.0,47.84,48.21,47.78,48.1,96500.0
2012-01-27 14:30:00,48.14,48.3,47.92,48.03,113600.0,48.14,48.3,47.92,48.03,113600.0
2012-01-27 15:00:00,48.04,48.12,47.85,47.88,114600.0,48.04,48.12,47.85,47.88,114600.0
2012-01-27 15:30:00,47.9,48.23,47.67,47.99,211000.0,47.9,48.23,47.67,47.99,211000.0
2012-01-30 09:30:00,47.9,50.46,47.59,48.34,519600.0,47.9,50.46,47.59,48.34,519600.0
2012-01-30 10:00:00,48.36,48.66,46.13,46.78,385800.0,48.36,48.66,46.13,46.78,385800.0
2012-01-30 10:30:00,46.72,47.68,46.6,47.4,145100.0,46.72,47.68,46.6,47.4,145100.0
2012-01-30 11:00:00,47.41,47.75,47.27,47.57,48200.0,47.41,47.75,47.27,47.57,48200.0
2012-01-30 11:30:00,47.57,47.69,47.35,47.4,46900.0,47.57,47.69,47.35,47.4,46900.0
2012-01-30 12:00:00,47.39,47.49,47.14,47.23,32500.0,47.39,47.49,47.14,47.23,32500.0
2012-01-30 12:30:00,47.22,47.36,47.1,47.36,58700.0,47.22,47.36,47.1,47.36,58700.0
2012-01-30 13:00:00,47.34,47.43,47.09,47.39,23300.0,47.34,47.43,47.09,47.39,23300.0
2012-01-30 13:30:00,47.39,47.7,47.34,47.51,32500.0,47.39,47.7,47.34,47.51,32500.0
2012-01-30 14:00:00,47.51,47.54,47.11,47.19,43500.0,47.51,47.54,47.11,47.19,43500.0
2012-01-30 14:30:00,47.17,47.37,47.1,47.1,32700.0,47.17,47.37,47.1,47.1,32700.0
2012-01-30 15:00:00,47.11,47.14,46.78,46.95,84200.0,47.11,47.14,46.78,46.95,84200.0
2012-01-30 15:30:00,46.95,47.12,46.71,46.77,154800.0,46.95,47.12,46.71,46.77,154800.0
2012-01-31 09:30:00,46.7,46.85,45.09,46.62,209700.0,46.7,46.85,45.09,46.62,209700.0
2012-01-31 10:00:00,46.61,47.18,46.05,46.52,90200.0,46.61,47.18,46.05,46.52,90200.0
2012-01-31 10:30:00,46.53,46.73,46.12,46.28,56900.0,46.53,46.73,46.12,46.28,56900.0
2012-01-31 11:00:00,46.3,46.56,46.24,46.34,28600.0,46.3,46.56,46.24,46.34,28600.0
2012-01-31 11:30:00,46.37,46.54,46.27,46.42,20800.0,46.37,46.54,46.27,46.42,20800.0
2012-01-31 12:00:00,46.41,46.51,46.33,46.33,13400.0,46.41,46.51,46.33,46.33,13400.0
2012-01-31 12:30:00,46.36,46.54,46.29,46.5,10900.0,46.36,46.54,46.29,46.5,10900.0
2012-01-31 13:00:00,46.48,46.9,46.48,46.73,31300.0,46.48,46.9,46.48,46.73,31300.0
2012-01-31 13:30:00,46.75,46.76,46.38,46.5,19100.0,46.75,46.76,46.38,46.5,19100.0
2012-01-31 14:00:00,46.46,46.98,46.35,46.75,19700.0,46.46,46.98,46.35,46.75,19700.0
2012-01-31 14:30:00,46.77,46.81,46.67,46.72,19400.0,46.77,46.81,46.67,46.72,19400.0
2012-01-31 15:00:00,46.7,46.83,46.44,46.65,53900.0,46.7,46.83,46.44,46.65,53900.0
2012-01-31 15:30:00,46.67,46.69,46.32,46.55,82000.0,46.67,46.69,46.32,46.55,82000.0
2012-02-01 09:30:00,46.67,47.17,46.42,46.76,40900.0,46.67,47.17,46.42,46.76,40900.0
2012-02-01 10:00:00,46.78,47.49,46.74,47.32,98800.0,46.78,47.49,46.74,47.32,98800.0
2012-02-01 10:30:00,47.34,48.0,47.18,48.0,99300.0,47.34,48.0,47.18,48.0,99300.0
2012-02-01 11:00:00,47.98,48.62,47.9,48.2,136400.0,47.98,48.62,47.9,48.2,136400.0
2012-02-01 11:30:00,48.19,48.5,48.16,48.35,47800.0,48.19,48.5,48.16,48.35,47800.0
2012-02-01 12:00:00,48.37,48.56,48.35,48.47,65300.0,48.37,48.56,48.35,48.47,65300.0
2012-02-01 12:30:00,48.5,48.56,48.4,48.4,63100.0,48.5,48.56,48.4,48.4,63100.0
2012-02-01 13:00:00,48.4,48.9,48.1,48.75,100400.0,48.4,48.9,48.1,48.75,100400.0
2012-02-01 13:30:00,48.71,48.82,48.45,48.49,45600.0,48.71,48.82,48.45,48.49,45600.0
2012-02-01 14:00:00,48.53,48.53,48.2,48.25,45700.0,48.53,48.53,48.2,48.25,45700.0
2012-02-01 14:30:00,48.25,48.48,48.2,48.4,54400.0,48.25,48.48,48.2,48.4,54400.0
2012-02-01 15:00:00,48.41,48.59,48.2,48.26,58600.0,48.41,48.59,48.2,48.26,58600.0
2012-02-01 15:30:00,48.27,48.54,48.2,48.45,118800.0,48.27,48.54,48.2,48.45,118800.0
2012-02-02 09:30:00,48.33,48.62,47.74,48.14,84100.0,48.33,48.62,47.74,48.14,84100.0
2012-02-02 10:00:00,48.15,48.2,47.67,47.88,52100.0,48.15,48.2,47.67,47.88,52100.0
2012-02-02 10:30:00,47.94,48.14,47.75,47.85,57700.0,47.94,48.14,47.75,47.85,57700.0
2012-02-02 11:00:00,47.85,48.18,47.85,48.12,41400.0,47.85,48.18,47.85,48.12,41400.0
2012-02-02 11:30:00,48.11,48.11,47.77,47.98,22500.0,48.11,48.11,47.77,47.98,22500.0
2012-02-02 12:00:00,47.98,48.02,47.84,48.01,18100.0,47.98,48.02,47.84,48.01,18100.0
2012-02-02 12:30:00,47.98,48.08,47.7,47.92,33500.0,47.98,48.08,47.7,47.92,33500.0
2012-02-02 13:00:00,47.96,48.07,47.83,47.87,15400.0,47.96,48.07,47.83,47.87,15400.0
2012-02-02 13:30:00,47.83,47.94,47.7,47.78,18600.0,47.83,47.94,47.7,47.78,18600.0
2012-02-02 14:00:00,47.75,47.87,47.7,47.77,17200.0,47.75,47.87,47.7,47.77,17200.0
2012-02-02 14:30:00,47.75,47.82,47.6,47.71,31500.0,47.75,47.82,47.6,47.71,31500.0
2012-02-02 15:00:00,47.71,47.82,47.71,47.77,27500.0,47.71,47.82,47.71,47.77,27500.0
2012-02-02 15:30:00,47.72,47.88,47.7,47.81,51000.0,47.72,47.88,47.7,47.81,51000.0
2012-02-03 09:30:00,48.47,48.55,47.81,48.35,57500.0,48.47,48.55,47.81,48.35,57500.0
2012-02-03 10:00:00,48.35,48.35,47.56,47.88,87900.0,48.35,48.35,47.56,47.88,87900.0
2012-02-03 10:30:00,47.84,47.96,47.38,47.78,66400.0,47.84,47.96,47.38,47.78,66400.0
2012-02-03 11:00:00,47.74,48.0,47.55,47.98,36100.0,47.74,48.0,47.55,47.98,36100.0
2012-02-03 11:30:00,47.97,48.15,47.54,47.59,52000.0,47.97,48.15,47.54,47.59,52000.0
2012-02-03 12:00:00,47.59,47.69,47.44,47.58,35500.0,47.59,47.69,47.44,47.58,35500.0
2012-02-03 12:30:00,47.58,47.96,47.54,47.72,18200.0,47.58,47.96,47.54,47.72,18200.0
2012-02-03 13:00:00,47.75,47.82,47.46,47.64,25000.0,47.75,47.82,47.46,47.64,25000.0
2012-02-03 13:30:00,47.64,47.71,47.52,47.6,17400.0,47.64,47.71,47.52,47.6,17400.0
2012-02-03 14:00:00,47.63,47.95,47.6,47.85,45400.0,47.63,47.95,47.6,47.85,45400.0
2012-02-03 14:30:00,47.8,47.9,47.69,47.72,46000.0,47.8,47.9,47.69,47.72,46000.0
2012-02-03 15:00:00,47.78,48.07,47.72,48.04,39500.0,47.78,48.07,47.72,48.04,39500.0
2012-02-03 15:30:00,48.01,48.03,47.83,47.97,75600.0,48.01,48.03,47.83,47.97,75600.0
2012-02-06 09:30:00,48.01,49.5,47.83,49.19,209100.0,48.01,49.5,47.83,49.19,209100.0
2012-02-06 10:00:00,49.2,50.35,49.15,50.12,268200.0,49.2,50.35,49.15,50.12,268200.0
2012-02-06 10:30:00,50.1,50.15,49.75,49.84,122400.0,50.1,50.15,49.75,49.84,122400.0
2012-02-06 11:00:00,49.85,50.25,49.85,50.15,92900.0,49.85,50.25,49.85,50.15,92900.0
2012-02-06 11:30:00,50.15,50.93,50.09,50.31,184700.0,50.15,50.93,50.09,50.31,184700.0
2012-02-06 12:00:00,50.33,50.98,50.33,50.96,123400.0,50.33,50.98,50.33,50.96,123400.0
2012-02-06 12:30:00,50.94,50.95,50.29,50.3,118600.0,50.94,50.95,50.29,50.3,118600.0
2012-02-06 13:00:00,50.31,50.6,50.3,50.55,50900.0,50.31,50.6,50.3,50.55,50900.0
2012-02-06 13:30:00,50.52,50.61,50.3,50.43,60500.0,50.52,50.61,50.3,50.43,60500.0
2012-02-06 14:00:00,50.45,50.78,50.38,50.78,56300.0,50.45,50.78,50.38,50.78,56300.0
2012-02-06 14:30:00,50.78,51.0,50.53,50.53,105400.0,50.78,51.0,50.53,50.53,105400.0
2012-02-06 15:00:00,50.56,51.0,50.52,50.92,118200.0,50.56,51.0,50.52,50.92,118200.0
2012-02-06 15:30:00,50.89,50.97,50.33,50.37,324700.0,50.89,50.97,50.33,50.37,324700.0
2012-02-07 09:30:00,50.75,50.83,49.75,50.44,173800.0,50.75,50.83,49.75,50.44,173800.0
2012-02-07 10:00:00,50.43,50.51,49.9,50.01,146900.0,50.43,50.51,49.9,50.01,146900.0
2012-02-07 10:30:00,50.0,50.56,49.97,50.42,70400.0,50.0,50.56,49.97,50.42,70400.0
2012-02-07 11:00:00,50.48,50.5,50.18,50.5,47000.0,50.48,50.5,50.18,50.5,47000.0
2012-02-07 11:30:00,50.5,50.86,50.19,50.36,64600.0,50.5,50.86,50.19,50.36,64600.0
2012-02-07 12:00:00,50.32,50.45,50.04,50.08,29600.0,50.32,50.45,50.04,50.08,29600.0
2012-02-07 12:30:00,50.12,50.29,50.0,50.23,37800.0,50.12,50.29,50.0,50.23,37800.0
2012-02-07 13:00:00,50.2,50.31,50.05,50.24,28600.0,50.2,50.31,50.05,50.24,28600.0
2012-02-07 13:30:00,50.21,50.35,50.18,50.26,29600.0,50.21,50.35,50.18,50.26,29600.0
2012-02-07 14:00:00,50.26,50.26,50.05,50.11,37400.0,50.26,50.26,50.05,50.11,37400.0
2012-02-07 14:30:00,50.1,50.18,50.01,50.03,33100.0,50.1,50.18,50.01,50.03,33100.0
2012-02-07 15:00:00,50.03,50.29,50.01,50.25,43700.0,50.03,50.29,50.01,50.25,43700.0
2012-02-07 15:30:00,50.26,50.6,50.23,50.54,159600.0,50.26,50.6,50.23,50.54,159600.0
2012-02-08 09:30:00,50.61,51.36,50.3,50.94,139500.0,50.61,51.36,50.3,50.94,139500.0
2012-02-08 10:00:00,50.93,51.1,50.5,50.65,77800.0,50.93,51.1,50.5,50.65,77800.0
2012-02-08 10:30:00,50.71,50.71,50.15,50.24,84900.0,50.71,50.71,50.15,50.24,84900.0
2012-02-08 11:00:00,50.28,50.29,49.82,49.91,113600.0,50.28,50.29,49.82,49.91,113600.0
2012-02-08 11:30:00,49.96,49.96,49.23,49.7,155400.0,49.96,49.96,49.23,49.7,155400.0
2012-02-08 12:00:00,49.68,49.75,49.61,49.72,38300.0,49.68,49.75,49.61,49.72,38300.0
2012-02-08 12:30:00,49.74,49.98,49.74,49.98,32500.0,49.74,49.98,49.74,49.98,32500.0
2012-02-08 13:00:00,49.92,50.03,49.82,50.03,44700.0,49.92,50.03,49.82,50.03,44700.0
2012-02-08 13:30:00,50.03,50.22,49.94,49.96,28100.0,50.03,50.22,49.94,49.96,28100.0
2012-02-08 14:00:00,49.96,50.1,49.84,49.89,22700.0,49.96,50.1,49.84,49.89,22700.0
2012-02-08 14:30:00,49.89,50.1,49.84,50.01,18700.0,49.89,50.1,49.84,50.01,18700.0
2012-02-08 15:00:00,50.0,50.0,49.64,49.84,51200.0,50.0,50.0,49.64,49.84,51200.0
2012-02-08 15:30:00,49.88,50.0,49.77,49.97,83500.0,49.88,50.0,49.77,49.97,83500.0
2012-02-09 09:30:00,50.04,50.3,48.86,49.17,129700.0,50.04,50.3,48.86,49.17,129700.0
2012-02-09 10:00:00,49.16,49.4,48.63,49.34,102800.0,49.16,49.4,48.63,49.34,102800.0
2012-02-09 10:30:00,49.28,49.59,49.05,49.29,49400.0,49.28,49.59,49.05,49.29,49400.0
2012-02-09 11:00:00,49.33,49.73,49.25,49.6,31500.0,49.33,49.73,49.25,49.6,31500.0
2012-02-09 11:30:00,49.59,49.67,49.2,49.26,29500.0,49.59,49.67,49.2,49.26,29500.0
2012-02-09 12:00:00,49.31,49.46,49.28,49.39,27600.0,49.31,49.46,49.28,49.39,27600.0
2012-02-09 12:30:00,49.36,49.6,49.36,49.6,30800.0,49.36,49.6,49.36,49.6,30800.0
2012-02-09 13:00:00,49.63,49.77,49.45,49.74,17400.0,49.63,49.77,49.45,49.74,17400.0
2012-02-09 13:30:00,49.76,49.76,49.63,49.7,23500.0,49.76,49.76,49.63,49.7,23500.0
2012-02-09 14:00:00,49.7,49.7,49.52,49.54,21300.0,49.7,49.7,49.52,49.54,21300.0
2012-02-09 14:30:00,49.55,49.55,49.34,49.34,16600.0,49.55,49.55,49.34,49.34,16600.0
2012-02-09 15:00:00,49.34,49.38,49.12,49.17,83900.0,49.34,49.38,49.12,49.17,83900.0
2012-02-09 15:30:00,49.18,49.23,48.92,49.23,96300.0,49.18,49.23,48.92,49.23,96300.0
2012-02-10 09:30:00,48.72,49.08,48.05,48.56,112900.0,48.72,49.08,48.05,48.56,112900.0
2012-02-10 10:00:00,48.59,48.66,48.1,48.1,88900.0,48.59,48.66,48.1,48.1,88900.0
2012-02-10 10:30:00,48.1,48.32,47.88,48.09,99900.0,48.1,48.32,47.88,48.09,99900.0
2012-02-10 11:00:00,48.08,48.09,47.87,47.87,66800.0,48.08,48.09,47.87,47.87,66800.0
2012-02-10 11:30:00,47.87,48.09,47.85,48.08,44300.0,47.87,48.09,47.85,48.08,44300.0
2012-02-10 12:00:00,48.07,48.17,47.85,48.01,23700.0,48.07,48.17,47.85,48.01,23700.0
2012-02-10 12:30:00,47.99,48.57,47.99,48.36,69500.0,47.99,48.57,47.99,48.36,69500.0
2012-02-10 13:00:00,48.38,48.5,48.28,48.49,22300.0,48.38,48.5,48.28,48.49,22300.0
2012-02-10 13:30:00,48.47,48.47,48.2,48.21,23200.0,48.47,48.47,48.2,48.21,23200.0
2012-02-10 14:00:00,48.21,48.27,48.05,48.13,25700.0,48.21,48.27,48.05,48.13,25700.0
2012-02-10 14:30:00,48.11,48.25,48.11,48.2,33400.0,48.11,48.25,48.11,48.2,33400.0
2012-02-10 15:00:00,48.2,48.26,47.92,48.04,75100.0,48.2,48.26,47.92,48.04,75100.0
2012-02-10 15:30:00,48.04,48.4,48.04,48.28,102400.0,48.04,48.4,48.04,48.28,102400.0
2012-02-13 09:30:00,48.89,49.65,48.5,49.48,64200.0,48.89,49.65,48.5,49.48,64200.0
2012-02-13 10:00:00,49.41,49.49,48.87,49.47,49000.0,49.41,49.49,48.87,49.47,49000.0
2012-02-13 10:30:00,49.48,49.48,48.74,49.14,38300.0,49.48,49.48,48.74,49.14,38300.0
2012-02-13 11:00:00,49.08,49.23,48.88,49.03,44800.0,49.08,49.23,48.88,49.03,44800.0
2012-02-13 11:30:00,49.03,49.55,49.03,49.53,46400.0,49.03,49.55,49.03,49.53,46400.0
2012-02-13 12:00:00,49.5,49.6,49.19,49.25,23300.0,49.5,49.6,49.19,49.25,23300.0
2012-02-13 12:30:00,49.19,49.19,48.83,49.11,17700.0,49.19,49.19,48.83,49.11,17700.0
2012-02-13 13:00:00,49.14,49.47,49.1,49.25,58000.0,49.14,49.47,49.1,49.25,58000.0
2012-02-13 13:30:00,49.27,49.46,49.22,49.36,49600.0,49.27,49.46,49.22,49.36,49600.0
2012-02-13 14:00:00,49.34,49.62,49.32,49.57,54600.0,49.34,49.62,49.32,49.57,54600.0
2012-02-13 14:30:00,49.61,49.74,49.56,49.67,42800.0,49.61,49.74,49.56,49.67,42800.0
2012-02-13 15:00:00,49.68,50.12,49.65,49.71,68000.0,49.68,50.12,49.65,49.71,68000.0
2012-02-13 15:30:00,49.67,49.98,49.56,49.7,92900.0,49.67,49.98,49.56,49.7,92900.0
2012-02-14 09:30:00,49.48,49.78,49.08,49.08,40400.0,49.48,49.78,49.08,49.08,40400.0
2012-02-14 10:00:00,49.19,49.45,49.09,49.37,22600.0,49.19,49.45,49.09,49.37,22600.0
2012-02-14 10:30:00,49.34,49.5,49.2,49.34,18800.0,49.34,49.5,49.2,49.34,18800.0
2012-02-14 11:00:00,49.35,49.68,49.33,49.67,16600.0,49.35,49.68,49.33,49.67,16600.0
2012-02-14 11:30:00,49.7,50.5,49.68,50.48,90600.0,49.7,50.5,49.68,50.48,90600.0
2012-02-14 12:00:00,50.48,50.5,49.93,50.02,48400.0,50.48,50.5,49.93,50.02,48400.0
2012-02-14 12:30:00,49.97,50.28,49.88,50.2,68300.0,49.97,50.28,49.88,50.2,68300.0
2012-02-14 13:00:00,50.16,50.22,49.71,50.15,60600.0,50.16,50.22,49.71,50.15,60600.0
2012-02-14 13:30:00,50.15,50.34,49.74,49.97,42900.0,50.15,50.34,49.74,49.97,42900.0
2012-02-14 14:00:00,49.97,49.99,49.42,49.43,36900.0,49.97,49.99,49.42,49.43,36900.0
2012-02-14 14:30:00,49.47,49.67,49.45,49.67,37600.0,49.47,49.67,49.45,49.67,37600.0
2012-02-14 15:00:00,49.66,49.72,49.4,49.46,63300.0,49.66,49.72,49.4,49.46,63300.0
2012-02-14 15:30:00,49.41,49.83,49.4,49.76,80400.0,49.41,49.83,49.4,49.76,80400.0
2012-02-15 09:30:00,49.92,50.0,49.19,49.56,69600.0,49.92,50.0,49.19,49.56,69600.0
2012-02-15 10:00:00,49.49,49.74,49.43,49.73,63400.0,49.49,49.74,49.43,49.73,63400.0
2012-02-15 10:30:00,49.75,49.84,49.39,49.49,35500.0,49.75,49.84,49.39,49.49,35500.0
2012-02-15 11:00:00,49.53,50.02,49.49,50.02,74800.0,49.53,50.02,49.49,50.02,74800.0
2012-02-15 11:30:00,50.04,50.93,50.04,50.84,104200.0,50.04,50.93,50.04,50.84,104200.0
2012-02-15 12:00:00,50.8,50.8,50.2,50.24,42500.0,50.8,50.8,50.2,50.24,42500.0
2012-02-15 12:30:00,50.33,50.34,49.37,49.44,57300.0,50.33,50.34,49.37,49.44,57300.0
2012-02-15 13:00:00,49.41,49.51,49.13,49.42,50300.0,49.41,49.51,49.13,49.42,50300.0
2012-02-15 13:30:00,49.41,49.7,49.38,49.62,63500.0,49.41,49.7,49.38,49.62,63500.0
2012-02-15 14:00:00,49.68,49.7,49.38,49.63,69200.0,49.68,49.7,49.38,49.63,69200.0
2012-02-15 14:30:00,49.59,49.59,49.21,49.21,66500.0,49.59,49.59,49.21,49.21,66500.0
2012-02-15 15:00:00,49.22,49.34,49.13,49.23,79100.0,49.22,49.34,49.13,49.23,79100.0
2012-02-15 15:30:00,49.22,49.47,49.17,49.4,63500.0,49.22,49.47,49.17,49.4,63500.0
2012-02-16 09:30:00,49.47,49.53,48.67,48.9,52300.0,49.47,49.53,48.67,48.9,52300.0
2012-02-16 10:00:00,48.91,49.58,48.86,49.55,19500.0,48.91,49.58,48.86,49.55,19500.0
2012-02-16 10:30:00,49.54,49.79,49.09,49.09,17500.0,49.54,49.79,49.09,49.09,17500.0
2012-02-16 11:00:00,49.12,49.54,49.05,49.51,21400.0,49.12,49.54,49.05,49.51,21400.0
2012-02-16 11:30:00,49.48,49.67,49.17,49.47,37100.0,49.48,49.67,49.17,49.47,37100.0
2012-02-16 12:00:00,49.48,49.66,49.24,49.24,21500.0,49.48,49.66,49.24,49.24,21500.0
2012-02-16 12:30:00,49.26,49.39,49.1,49.22,20300.0,49.26,49.39,49.1,49.22,20300.0
2012-02-16 13:00:00,49.16,49.3,49.01,49.05,13200.0,49.16,49.3,49.01,49.05,13200.0
2012-02-16 13:30:00,49.06,49.25,49.03,49.09,12900.0,49.06,49.25,49.03,49.09,12900.0
2012-02-16 14:00:00,49.1,49.38,49.02,49.33,17100.0,49.1,49.38,49.02,49.33,17100.0
2012-02-16 14:30:00,49.33,49.34,49.09,49.1,12600.0,49.33,49.34,49.09,49.1,12600.0
2012-02-16 15:00:00,49.15,49.33,49.04,49.23,25300.0,49.15,49.33,49.04,49.23,25300.0
2012-02-16 15:30:00,49.17,49.37,49.13,49.32,56500.0,49.17,49.37,49.13,49.32,56500.0
2012-02-17 09:30:00,49.56,49.56,48.24,48.59,65500.0,49.56,49.56,48.24,48.59,65500.0
2012-02-17 10:00:00,48.59,48.77,48.1,48.18,52200.0,48.59,48.77,48.1,48.18,52200.0
2012-02-17 10:30:00,48.13,48.3,47.94,48.12,103600.0,48.13,48.3,47.94,48.12,103600.0
2012-02-17 11:00:00,48.13,48.61,48.09,48.48,110100.0,48.13,48.61,48.09,48.48,110100.0
2012-02-17 11:30:00,48.47,48.48,48.04,48.07,49400.0,48.47,48.48,48.04,48.07,49400.0
2012-02-17 12:00:00,48.11,48.14,47.86,47.99,64500.0,48.11,48.14,47.86,47.99,64500.0
2012-02-17 12:30:00,47.98,48.4,47.89,48.4,87000.0,47.98,48.4,47.89,48.4,87000.0
2012-02-17 13:00:00,48.44,48.46,47.91,47.92,57500.0,48.44,48.46,47.91,47.92,57500.0
2012-02-17 13:30:00,47.92,48.17,47.92,48.01,62200.0,47.92,48.17,47.92,48.01,62200.0
2012-02-17 14:00:00,48.01,48.17,47.9,47.96,69700.0,48.01,48.17,47.9,47.96,69700.0
2012-02-17 14:30:00,47.97,48.17,47.86,47.9,42100.0,47.97,48.17,47.86,47.9,42100.0
2012-02-17 15:00:00,47.95,47.95,44.44,47.13,778700.0,47.95,47.95,44.44,47.13,778700.0
2012-02-17 15:30:00,47.18,47.9,47.18,47.21,257500.0,47.18,47.9,47.18,47.21,257500.0
2012-02-21 09:30:00,47.18,47.69,46.22,46.79,163000.0,47.18,47.69,46.22,46.79,163000.0
2012-02-21 10:00:00,46.9,47.69,46.87,47.42,87300.0,46.9,47.69,46.87,47.42,87300.0
2012-02-21 10:30:00,47.5,47.62,47.32,47.62,61500.0,47.5,47.62,47.32,47.62,61500.0
2012-02-21 11:00:00,47.6,47.65,47.37,47.47,61700.0,47.6,47.65,47.37,47.47,61700.0
2012-02-21 11:30:00,47.48,47.49,47.01,47.09,67000.0,47.48,47.49,47.01,47.09,67000.0
2012-02-21 12:00:00,47.11,47.13,46.55,46.65,80900.0,47.11,47.13,46.55,46.65,80900.0
2012-02-21 12:30:00,46.6,46.91,46.6,46.67,38300.0,46.6,46.91,46.6,46.67,38300.0
2012-02-21 13:00:00,46.7,46.98,46.61,46.94,35600.0,46.7,46.98,46.61,46.94,35600.0
2012-02-21 13:30:00,46.95,47.16,46.86,47.03,35000.0,46.95,47.16,46.86,47.03,35000.0
2012-02-21 14:00:00,47.06,47.06,46.87,46.92,43600.0,47.06,47.06,46.87,46.92,43600.0
2012-02-21 14:30:00,46.95,47.0,46.57,46.65,54800.0,46.95,47.0,46.57,46.65,54800.0
2012-02-21 15:00:00,46.66,46.83,46.54,46.79,47600.0,46.66,46.83,46.54,46.79,47600.0
2012-02-21 15:30:00,46.81,47.07,46.76,46.92,66200.0,46.81,47.07,46.76,46.92,66200.0
2012-02-22 09:30:00,46.64,47.17,46.49,46.9,42900.0,46.64,47.17,46.49,46.9,42900.0
2012-02-22 10:00:00,46.9,47.06,46.52,46.52,33200.0,46.9,47.06,46.52,46.52,33200.0
2012-02-22 10:30:00,46.52,46.88,46.27,46.65,27200.0,46.52,46.88,46.27,46.65,27200.0
2012-02-22 11:00:00,46.65,46.87,46.36,46.82,80000.0,46.65,46.87,46.36,46.82,80000.0
2012-02-22 11:30:00,46.82,47.01,46.5,46.56,75500.0,46.82,47.01,46.5,46.56,75500.0
2012-02-22 12:00:00,46.56,46.9,46.52,46.87,67100.0,46.56,46.9,46.52,46.87,67100.0
2012-02-22 12:30:00,46.89,47.37,46.77,47.29,71200.0,46.89,47.37,46.77,47.29,71200.0
2012-02-22 13:00:00,47.28,47.61,47.07,47.61,33600.0,47.28,47.61,47.07,47.61,33600.0
2012-02-22 13:30:00,47.61,47.68,47.37,47.65,55900.0,47.61,47.68,47.37,47.65,55900.0
2012-02-22 14:00:00,47.65,47.8,47.61,47.61,25000.0,47.65,47.8,47.61,47.61,25000.0
2012-02-22 14:30:00,47.63,47.63,47.43,47.57,17400.0,47.63,47.63,47.43,47.57,17400.0
2012-02-22 15:00:00,47.57,47.81,47.52,47.7,45300.0,47.57,47.81,47.52,47.7,45300.0
2012-02-22 15:30:00,47.67,47.76,47.55,47.63,67500.0,47.67,47.76,47.55,47.63,67500.0
2012-02-23 09:30:00,47.63,48.55,47.52,48.44,74000.0,47.63,48.55,47.52,48.44,74000.0
2012-02-23 10:00:00,48.46,48.59,48.13,48.24,57700.0,48.46,48.59,48.13,48.24,57700.0
2012-02-23 10:30:00,48.23,49.31,48.21,49.27,72600.0,48.23,49.31,48.21,49.27,72600.0
2012-02-23 11:00:00,49.3,50.23,49.3,49.54,135400.0,49.3,50.23,49.3,49.54,135400.0
2012-02-23 11:30:00,49.55,49.55,48.91,49.0,66900.0,49.55,49.55,48.91,49.0,66900.0
2012-02-23 12:00:00,49.06,49.12,48.82,48.89,71900.0,49.06,49.12,48.82,48.89,71900.0
2012-02-23 12:30:00,48.9,49.1,48.67,48.89,38000.0,48.9,49.1,48.67,48.89,38000.0
2012-02-23 13:00:00,48.89,48.89,48.5,48.5,43900.0,48.89,48.89,48.5,48.5,43900.0
2012-02-23 13:30:00,48.5,48.5,48.26,48.35,37400.0,48.5,48.5,48.26,48.35,37400.0
2012-02-23 14:00:00,48.38,48.43,48.0,48.05,23300.0,48.38,48.43,48.0,48.05,23300.0
2012-02-23 14:30:00,48.06,48.25,48.01,48.18,29900.0,48.06,48.25,48.01,48.18,29900.0
2012-02-23 15:00:00,48.23,48.77,48.22,48.62,37600.0,48.23,48.77,48.22,48.62,37600.0
2012-02-23 15:30:00,48.64,48.78,48.42,48.55,63500.0,48.64,48.78,48.42,48.55,63500.0
2012-02-24 09:30:00,48.88,50.25,48.76,50.17,167400.0,48.88,50.25,48.76,50.17,167400.0
2012-02-24 10:00:00,50.19,51.18,50.0,50.93,219000.0,50.19,51.18,50.0,50.93,219000.0
2012-02-24 10:30:00,50.89,51.28,50.4,50.56,115600.0,50.89,51.28,50.4,50.56,115600.0
2012-02-24 11:00:00,50.61,51.5,50.49,51.47,99400.0,50.61,51.5,50.49,51.47,99400.0
2012-02-24 11:30:00,51.48,51.69,51.09,51.33,98500.0,51.48,51.69,51.09,51.33,98500.0
2012-02-24 12:00:00,51.35,51.37,50.89,51.21,40600.0,51.35,51.37,50.89,51.21,40600.0
2012-02-24 12:30:00,51.25,51.5,50.84,51.5,83200.0,51.25,51.5,50.84,51.5,83200.0
2012-02-24 13:00:00,51.47,51.53,51.02,51.09,60100.0,51.47,51.53,51.02,51.09,60100.0
2012-02-24 13:30:00,51.12,51.5,51.12,51.3,108400.0,51.12,51.5,51.12,51.3,108400.0
2012-02-24 14:00:00,51.3,51.32,50.75,50.75,46900.0,51.3,51.32,50.75,50.75,46900.0
2012-02-24 14:30:00,50.75,50.78,50.27,50.75,105900.0,50.75,50.78,50.27,50.75,105900.0
2012-02-24 15:00:00,50.73,50.84,50.52,50.64,81600.0,50.73,50.84,50.52,50.64,81600.0
2012-02-24 15:30:00,50.65,50.97,50.63,50.82,297600.0,50.65,50.97,50.63,50.82,297600.0
2012-02-27 09:30:00,51.3,51.59,49.59,49.86,229800.0,51.3,51.59,49.59,49.86,229800.0
2012-02-27 10:00:00,49.91,50.2,49.51,49.92,79700.0,49.91,50.2,49.51,49.92,79700.0
2012-02-27 10:30:00,49.89,50.15,49.75,50.01,41700.0,49.89,50.15,49.75,50.01,41700.0
2012-02-27 11:00:00,50.03,50.17,49.9,49.98,99100.0,50.03,50.17,49.9,49.98,99100.0
2012-02-27 11:30:00,50.0,50.2,49.73,50.12,70700.0,50.0,50.2,49.73,50.12,70700.0
2012-02-27 12:00:00,50.07,50.17,50.01,50.15,50600.0,50.07,50.17,50.01,50.15,50600.0
2012-02-27 12:30:00,50.19,50.85,50.16,50.7,62100.0,50.19,50.85,50.16,50.7,62100.0
2012-02-27 13:00:00,50.73,50.76,50.29,50.53,28600.0,50.73,50.76,50.29,50.53,28600.0
2012-02-27 13:30:00,50.54,50.86,50.49,50.74,41600.0,50.54,50.86,50.49,50.74,41600.0
2012-02-27 14:00:00,50.75,50.88,50.66,50.69,66100.0,50.75,50.88,50.66,50.69,66100.0
2012-02-27 14:30:00,50.69,50.75,50.62,50.63,53200.0,50.69,50.75,50.62,50.63,53200.0
2012-02-27 15:00:00,50.64,50.82,50.62,50.74,130600.0,50.64,50.82,50.62,50.74,130600.0
2012-02-27 15:30:00,50.74,50.8,50.37,50.53,181400.0,50.74,50.8,50.37,50.53,181400.0
2012-02-28 09:30:00,51.44,52.1,50.8,51.83,402400.0,51.44,52.1,50.8,51.83,402400.0
2012-02-28 10:00:00,51.83,52.1,50.37,50.8,327300.0,51.83,52.1,50.37,50.8,327300.0
2012-02-28 10:30:00,50.75,51.04,50.24,50.87,135100.0,50.75,51.04,50.24,50.87,135100.0
2012-02-28 11:00:00,50.94,51.85,50.79,51.49,154800.0,50.94,51.85,50.79,51.49,154800.0
2012-02-28 11:30:00,51.46,51.74,51.17,51.57,87600.0,51.46,51.74,51.17,51.57,87600.0
2012-02-28 12:00:00,51.67,51.88,51.6,51.77,64700.0,51.67,51.88,51.6,51.77,64700.0
2012-02-28 12:30:00,51.83,51.88,51.61,51.67,41700.0,51.83,51.88,51.61,51.67,41700.0
2012-02-28 13:00:00,51.71,51.72,51.28,51.52,61400.0,51.71,51.72,51.28,51.52,61400.0
2012-02-28 13:30:00,51.5,51.6,51.13,51.21,71600.0,51.5,51.6,51.13,51.21,71600.0
2012-02-28 14:00:00,51.2,51.53,51.14,51.34,61900.0,51.2,51.53,51.14,51.34,61900.0
2012-02-28 14:30:00,51.33,51.52,51.31,51.52,65500.0,51.33,51.52,51.31,51.52,65500.0
2012-02-28 15:00:00,51.52,51.85,51.46,51.54,97100.0,51.52,51.85,51.46,51.54,97100.0
2012-02-28 15:30:00,51.54,51.67,51.41,51.56,188200.0,51.54,51.67,51.41,51.56,188200.0
2012-02-29 09:30:00,51.59,52.22,51.59,52.08,77900.0,51.59,52.22,51.59,52.08,77900.0
2012-02-29 10:00:00,52.06,52.61,52.02,52.48,79300.0,52.06,52.61,52.02,52.48,79300.0
2012-02-29 10:30:00,52.42,52.55,51.89,52.14,71100.0,52.42,52.55,51.89,52.14,71100.0
2012-02-29 11:00:00,52.14,52.5,52.08,52.34,82800.0,52.14,52.5,52.08,52.34,82800.0
2012-02-29 11:30:00,52.35,52.52,52.17,52.45,37500.0,52.35,52.52,52.17,52.45,37500.0
2012-02-29 12:00:00,52.49,52.9,52.37,52.62,135300.0,52.49,52.9,52.37,52.62,135300.0
2012-02-29 12:30:00,52.61,52.67,52.23,52.48,103400.0,52.61,52.67,52.23,52.48,103400.0
2012-02-29 13:00:00,52.47,52.98,52.47,52.84,47500.0,52.47,52.98,52.47,52.84,47500.0
2012-02-29 13:30:00,52.86,53.0,52.83,53.0,41900.0,52.86,53.0,52.83,53.0,41900.0
2012-02-29 14:00:00,53.0,53.1,52.67,52.91,119400.0,53.0,53.1,52.67,52.91,119400.0
2012-02-29 14:30:00,52.9,52.98,52.64,52.64,72400.0,52.9,52.98,52.64,52.64,72400.0
2012-02-29 15:00:00,52.66,52.96,52.5,52.92,110000.0,52.66,52.96,52.5,52.92,110000.0
2012-02-29 15:30:00,52.87,52.87,52.27,52.48,234900.0,52.87,52.87,52.27,52.48,234900.0
2012-03-01 09:30:00,51.8,52.22,50.78,51.74,309300.0,51.8,52.22,50.78,51.74,309300.0
2012-03-01 10:00:00,51.66,51.91,51.5,51.74,134200.0,51.66,51.91,51.5,51.74,134200.0
2012-03-01 10:30:00,51.77,51.83,51.28,51.45,61200.0,51.77,51.83,51.28,51.45,61200.0
2012-03-01 11:00:00,51.4,51.44,50.05,50.16,172600.0,51.4,51.44,50.05,50.16,172600.0
2012-03-01 11:30:00,50.11,51.2,50.01,51.14,202100.0,50.11,51.2,50.01,51.14,202100.0
2012-03-01 12:00:00,51.2,51.64,51.1,51.28,66700.0,51.2,51.64,51.1,51.28,66700.0
2012-03-01 12:30:00,51.28,51.42,51.15,51.3,48300.0,51.28,51.42,51.15,51.3,48300.0
2012-03-01 13:00:00,51.33,52.73,51.28,52.73,182100.0,51.33,52.73,51.28,52.73,182100.0
2012-03-01 13:30:00,52.68,52.72,52.24,52.59,148400.0,52.68,52.72,52.24,52.59,148400.0
2012-03-01 14:00:00,52.58,52.61,52.33,52.33,84200.0,52.58,52.61,52.33,52.33,84200.0
2012-03-01 14:30:00,52.3,52.34,52.04,52.18,82700.0,52.3,52.34,52.04,52.18,82700.0
2012-03-01 15:00:00,52.17,52.34,51.73,51.92,95200.0,52.17,52.34,51.73,51.92,95200.0
2012-03-01 15:30:00,51.91,51.99,51.65,51.82,172100.0,51.91,51.99,51.65,51.82,172100.0
2012-03-02 09:30:00,51.0,51.6,50.91,51.24,85300.0,51.0,51.6,50.91,51.24,85300.0
2012-03-02 10:00:00,51.22,51.54,51.2,51.34,26400.0,51.22,51.54,51.2,51.34,26400.0
2012-03-02 10:30:00,51.37,51.6,51.31,51.42,51400.0,51.37,51.6,51.31,51.42,51400.0
2012-03-02 11:00:00,51.39,51.98,51.39,51.94,66100.0,51.39,51.98,51.39,51.94,66100.0
2012-03-02 11:30:00,51.95,51.98,51.32,51.38,36500.0,51.95,51.98,51.32,51.38,36500.0
2012-03-02 12:00:00,51.35,51.43,51.0,51.07,27900.0,51.35,51.43,51.0,51.07,27900.0
2012-03-02 12:30:00,51.05,51.27,51.03,51.14,17800.0,51.05,51.27,51.03,51.14,17800.0
2012-03-02 13:00:00,51.1,51.36,51.0,51.21,35800.0,51.1,51.36,51.0,51.21,35800.0
2012-03-02 13:30:00,51.21,51.59,51.15,51.55,44200.0,51.21,51.59,51.15,51.55,44200.0
2012-03-02 14:00:00,51.58,51.74,51.35,51.42,36500.0,51.58,51.74,51.35,51.42,36500.0
2012-03-02 14:30:00,51.44,51.75,51.38,51.75,41600.0,51.44,51.75,51.38,51.75,41600.0
2012-03-02 15:00:00,51.72,51.81,51.54,51.81,76000.0,51.72,51.81,51.54,51.81,76000.0
2012-03-02 15:30:00,51.81,52.05,51.79,51.9,101700.0,51.81,52.05,51.79,51.9,101700.0
2012-03-05 09:30:00,51.87,52.06,51.66,51.79,42800.0,51.87,52.06,51.66,51.79,42800.0
2012-03-05 10:00:00,51.85,52.03,51.5,51.74,30300.0,51.85,52.03,51.5,51.74,30300.0
2012-03-05 10:30:00,51.67,51.89,51.58,51.74,19500.0,51.67,51.89,51.58,51.74,19500.0
2012-03-05 11:00:00,51.71,51.95,51.47,51.95,46500.0,51.71,51.95,51.47,51.95,46500.0
2012-03-05 11:30:00,51.94,52.25,51.7,51.7,57200.0,51.94,52.25,51.7,51.7,57200.0
2012-03-05 12:00:00,51.71,51.83,51.32,51.35,26500.0,51.71,51.83,51.32,51.35,26500.0
2012-03-05 12:30:00,51.34,51.49,51.28,51.39,20400.0,51.34,51.49,51.28,51.39,20400.0
2012-03-05 13:00:00,51.41,51.53,51.38,51.47,16500.0,51.41,51.53,51.38,51.47,16500.0
2012-03-05 13:30:00,51.47,51.48,51.39,51.41,22200.0,51.47,51.48,51.39,51.41,22200.0
2012-03-05 14:00:00,51.39,51.48,51.32,51.33,19000.0,51.39,51.48,51.32,51.33,19000.0
2012-03-05 14:30:00,51.37,51.37,51.17,51.3,27700.0,51.37,51.37,51.17,51.3,27700.0
2012-03-05 15:00:00,51.31,51.46,51.25,51.4,35700.0,51.31,51.46,51.25,51.4,35700.0
2012-03-05 15:30:00,51.42,51.47,51.24,51.32,52400.0,51.42,51.47,51.24,51.32,52400.0
2012-03-06 09:30:00,49.65,49.68,49.0,49.0,677700.0,49.65,49.68,49.0,49.0,677700.0
2012-03-06 10:00:00,49.0,49.23,48.67,49.15,305400.0,49.0,49.23,48.67,49.15,305400.0
2012-03-06 10:30:00,49.06,49.2,48.93,49.03,126100.0,49.06,49.2,48.93,49.03,126100.0
2012-03-06 11:00:00,48.95,49.25,48.95,49.21,159600.0,48.95,49.25,48.95,49.21,159600.0
2012-03-06 11:30:00,49.18,49.25,48.91,49.04,67300.0,49.18,49.25,48.91,49.04,67300.0
2012-03-06 12:00:00,49.0,49.04,48.81,48.89,79000.0,49.0,49.04,48.81,48.89,79000.0
2012-03-06 12:30:00,48.94,49.1,48.89,49.01,99200.0,48.94,49.1,48.89,49.01,99200.0
2012-03-06 13:00:00,49.02,49.24,48.99,49.14,133000.0,49.02,49.24,48.99,49.14,133000.0
2012-03-06 13:30:00,49.12,49.21,49.06,49.14,160000.0,49.12,49.21,49.06,49.14,160000.0
2012-03-06 14:00:00,49.09,49.17,49.03,49.14,111500.0,49.09,49.17,49.03,49.14,111500.0
2012-03-06 14:30:00,49.15,49.16,48.72,48.73,188700.0,49.15,49.16,48.72,48.73,188700.0
2012-03-06 15:00:00,48.73,48.99,48.69,48.9,198000.0,48.73,48.99,48.69,48.9,198000.0
2012-03-06 15:30:00,48.9,49.05,48.56,48.73,654100.0,48.9,49.05,48.56,48.73,654100.0
2012-03-07 09:30:00,48.88,49.3,48.69,48.84,126800.0,48.88,49.3,48.69,48.84,126800.0
2012-03-07 10:00:00,48.77,49.05,48.66,49.0,78300.0,48.77,49.05,48.66,49.0,78300.0
2012-03-07 10:30:00,49.02,49.03,48.71,48.86,73000.0,49.02,49.03,48.71,48.86,73000.0
2012-03-07 11:00:00,48.88,48.93,48.67,48.83,40300.0,48.88,48.93,48.67,48.83,40300.0
2012-03-07 11:30:00,48.83,48.88,48.44,48.48,97000.0,48.83,48.88,48.44,48.48,97000.0
2012-03-07 12:00:00,48.5,48.82,48.5,48.77,47800.0,48.5,48.82,48.5,48.77,47800.0
2012-03-07 12:30:00,48.77,48.78,48.67,48.67,21700.0,48.77,48.78,48.67,48.67,21700.0
2012-03-07 13:00:00,48.67,48.77,48.62,48.63,55500.0,48.67,48.77,48.62,48.63,55500.0
2012-03-07 13:30:00,48.63,48.76,48.6,48.7,26600.0,48.63,48.76,48.6,48.7,26600.0
2012-03-07 14:00:00,48.7,48.77,48.5,48.51,31700.0,48.7,48.77,48.5,48.51,31700.0
2012-03-07 14:30:00,48.46,48.61,48.35,48.53,153200.0,48.46,48.61,48.35,48.53,153200.0
2012-03-07 15:00:00,48.54,48.58,48.49,48.56,73000.0,48.54,48.58,48.49,48.56,73000.0
2012-03-07 15:30:00,48.56,48.63,48.49,48.54,120800.0,48.56,48.63,48.49,48.54,120800.0
2012-03-08 09:30:00,48.58,49.39,48.58,49.26,139200.0,48.58,49.39,48.58,49.26,139200.0
2012-03-08 10:00:00,49.25,49.53,49.11,49.41,110800.0,49.25,49.53,49.11,49.41,110800.0
2012-03-08 10:30:00,49.41,49.58,49.32,49.5,99600.0,49.41,49.58,49.32,49.5,99600.0
2012-03-08 11:00:00,49.53,49.99,49.46,49.79,140400.0,49.53,49.99,49.46,49.79,140400.0
2012-03-08 11:30:00,49.8,49.8,49.3,49.43,85900.0,49.8,49.8,49.3,49.43,85900.0
2012-03-08 12:00:00,49.41,49.42,49.18,49.35,50600.0,49.41,49.42,49.18,49.35,50600.0
2012-03-08 12:30:00,49.32,49.4,49.19,49.37,50700.0,49.32,49.4,49.19,49.37,50700.0
2012-03-08 13:00:00,49.38,49.39,49.16,49.16,67000.0,49.38,49.39,49.16,49.16,67000.0
2012-03-08 13:30:00,49.18,49.28,49.14,49.14,38700.0,49.18,49.28,49.14,49.14,38700.0
2012-03-08 14:00:00,49.14,49.29,49.03,49.19,101800.0,49.14,49.29,49.03,49.19,101800.0
2012-03-08 14:30:00,49.19,49.28,49.12,49.2,44000.0,49.19,49.28,49.12,49.2,44000.0
2012-03-08 15:00:00,49.21,49.21,48.96,49.0,82000.0,49.21,49.21,48.96,49.0,82000.0
2012-03-08 15:30:00,49.0,49.13,48.89,48.99,196600.0,49.0,49.13,48.89,48.99,196600.0
2012-03-09 09:30:00,48.8,49.0,48.65,48.83,85300.0,48.8,49.0,48.65,48.83,85300.0
2012-03-09 10:00:00,48.97,49.04,48.8,48.92,61100.0,48.97,49.04,48.8,48.92,61100.0
2012-03-09 10:30:00,48.92,49.01,48.7,48.9,39300.0,48.92,49.01,48.7,48.9,39300.0
2012-03-09 11:00:00,48.9,49.06,48.82,49.01,71500.0,48.9,49.06,48.82,49.01,71500.0
2012-03-09 11:30:00,49.01,49.04,48.95,49.0,50500.0,49.01,49.04,48.95,49.0,50500.0
2012-03-09 12:00:00,49.02,49.03,48.78,48.81,52300.0,49.02,49.03,48.78,48.81,52300.0
2012-03-09 12:30:00,48.82,49.03,48.75,48.81,57800.0,48.82,49.03,48.75,48.81,57800.0
2012-03-09 13:00:00,48.76,48.89,48.76,48.81,56000.0,48.76,48.89,48.76,48.81,56000.0
2012-03-09 13:30:00,48.82,48.94,48.79,48.86,59000.0,48.82,48.94,48.79,48.86,59000.0
2012-03-09 14:00:00,48.86,48.9,48.74,48.76,43300.0,48.86,48.9,48.74,48.76,43300.0
2012-03-09 14:30:00,48.79,48.85,48.51,48.61,72400.0,48.79,48.85,48.51,48.61,72400.0
2012-03-09 15:00:00,48.64,48.73,48.52,48.55,55400.0,48.64,48.73,48.52,48.55,55400.0
2012-03-09 15:30:00,48.57,48.67,48.42,48.67,89700.0,48.57,48.67,48.42,48.67,89700.0
2012-03-12 09:30:00,48.67,48.99,48.27,48.75,71000.0,48.67,48.99,48.27,48.75,71000.0
2012-03-12 10:00:00,48.71,48.77,48.43,48.43,41400.0,48.71,48.77,48.43,48.43,41400.0
2012-03-12 10:30:00,48.43,48.55,48.1,48.49,44100.0,48.43,48.55,48.1,48.49,44100.0
2012-03-12 11:00:00,48.56,48.6,48.2,48.3,39600.0,48.56,48.6,48.2,48.3,39600.0
2012-03-12 11:30:00,48.31,48.49,48.15,48.15,35100.0,48.31,48.49,48.15,48.15,35100.0
2012-03-12 12:00:00,48.16,48.18,48.01,48.1,28100.0,48.16,48.18,48.01,48.1,28100.0
2012-03-12 12:30:00,48.08,48.19,48.03,48.15,23200.0,48.08,48.19,48.03,48.15,23200.0
2012-03-12 13:00:00,48.12,48.15,47.97,47.97,27700.0,48.12,48.15,47.97,47.97,27700.0
2012-03-12 13:30:00,47.99,48.18,47.99,48.04,17700.0,47.99,48.18,47.99,48.04,17700.0
2012-03-12 14:00:00,48.0,48.25,48.0,48.22,26700.0,48.0,48.25,48.0,48.22,26700.0
2012-03-12 14:30:00,48.22,48.22,47.93,47.99,32600.0,48.22,48.22,47.93,47.99,32600.0
2012-03-12 15:00:00,47.99,48.0,47.75,47.76,60800.0,47.99,48.0,47.75,47.76,60800.0
2012-03-12 15:30:00,47.76,48.0,47.7,47.88,98400.0,47.76,48.0,47.7,47.88,98400.0
2012-03-13 09:30:00,48.27,48.28,47.44,47.53,54900.0,48.27,48.28,47.44,47.53,54900.0
2012-03-13 10:00:00,47.53,47.73,47.4,47.66,96500.0,47.53,47.73,47.4,47.66,96500.0
2012-03-13 10:30:00,47.6,47.75,47.48,47.55,50300.0,47.6,47.75,47.48,47.55,50300.0
2012-03-13 11:00:00,47.57,47.75,47.57,47.72,43300.0,47.57,47.75,47.57,47.72,43300.0
2012-03-13 11:30:00,47.71,47.73,47.49,47.61,56400.0,47.71,47.73,47.49,47.61,56400.0
2012-03-13 12:00:00,47.61,47.62,47.41,47.49,29900.0,47.61,47.62,47.41,47.49,29900.0
2012-03-13 12:30:00,47.5,47.58,47.41,47.42,46600.0,47.5,47.58,47.41,47.42,46600.0
2012-03-13 13:00:00,47.42,47.61,47.4,47.56,51600.0,47.42,47.61,47.4,47.56,51600.0
2012-03-13 13:30:00,47.55,47.64,47.5,47.57,35500.0,47.55,47.64,47.5,47.57,35500.0
2012-03-13 14:00:00,47.56,47.59,47.32,47.49,37600.0,47.56,47.59,47.32,47.49,37600.0
2012-03-13 14:30:00,47.48,47.51,47.21,47.4,46800.0,47.48,47.51,47.21,47.4,46800.0
2012-03-13 15:00:00,47.42,47.67,47.42,47.64,64500.0,47.42,47.67,47.42,47.64,64500.0
2012-03-13 15:30:00,47.67,48.02,47.61,47.91,128400.0,47.67,48.02,47.61,47.91,128400.0
2012-03-14 09:30:00,47.67,47.86,47.0,47.68,57000.0,47.67,47.86,47.0,47.68,57000.0
2012-03-14 10:00:00,47.66,47.97,47.51,47.76,34900.0,47.66,47.97,47.51,47.76,34900.0
2012-03-14 10:30:00,47.8,47.8,47.3,47.39,25000.0,47.8,47.8,47.3,47.39,25000.0
2012-03-14 11:00:00,47.37,47.4,47.0,47.01,47700.0,47.37,47.4,47.0,47.01,47700.0
2012-03-14 11:30:00,47.0,47.11,46.81,46.89,61800.0,47.0,47.11,46.81,46.89,61800.0
2012-03-14 12:00:00,46.91,46.98,46.7,46.84,77000.0,46.91,46.98,46.7,46.84,77000.0
2012-03-14 12:30:00,46.84,47.16,46.71,47.07,73400.0,46.84,47.16,46.71,47.07,73400.0
2012-03-14 13:00:00,47.05,47.1,46.79,46.79,44500.0,47.05,47.1,46.79,46.79,44500.0
2012-03-14 13:30:00,46.84,46.84,46.36,46.61,77000.0,46.84,46.84,46.36,46.61,77000.0
2012-03-14 14:00:00,46.59,46.81,46.5,46.74,76900.0,46.59,46.81,46.5,46.74,76900.0
2012-03-14 14:30:00,46.73,46.81,46.54,46.57,52000.0,46.73,46.81,46.54,46.57,52000.0
2012-03-14 15:00:00,46.55,46.67,46.3,46.33,247500.0,46.55,46.67,46.3,46.33,247500.0
2012-03-14 15:30:00,46.33,46.58,46.21,46.47,174400.0,46.33,46.58,46.21,46.47,174400.0
2012-03-15 09:30:00,46.31,46.71,46.3,46.58,78000.0,46.31,46.71,46.3,46.58,78000.0
2012-03-15 10:00:00,46.55,47.09,46.43,47.02,72400.0,46.55,47.09,46.43,47.02,72400.0
2012-03-15 10:30:00,47.03,47.09,46.64,46.76,40000.0,47.03,47.09,46.64,46.76,40000.0
2012-03-15 11:00:00,46.79,46.85,46.56,46.57,28000.0,46.79,46.85,46.56,46.57,28000.0
2012-03-15 11:30:00,46.57,46.7,46.54,46.64,31600.0,46.57,46.7,46.54,46.64,31600.0
2012-03-15 12:00:00,46.65,46.75,46.6,46.74,34100.0,46.65,46.75,46.6,46.74,34100.0
2012-03-15 12:30:00,46.74,46.98,46.71,46.96,31300.0,46.74,46.98,46.71,46.96,31300.0
2012-03-15 13:00:00,46.98,47.01,46.75,46.79,45600.0,46.98,47.01,46.75,46.79,45600.0
2012-03-15 13:30:00,46.78,47.0,46.65,46.85,47400.0,46.78,47.0,46.65,46.85,47400.0
2012-03-15 14:00:00,46.88,46.88,46.7,46.71,42100.0,46.88,46.88,46.7,46.71,42100.0
2012-03-15 14:30:00,46.72,47.01,46.67,47.01,52400.0,46.72,47.01,46.67,47.01,52400.0
2012-03-15 15:00:00,47.0,47.06,46.85,46.93,45100.0,47.0,47.06,46.85,46.93,45100.0
2012-03-15 15:30:00,46.93,46.97,46.69,46.76,100000.0,46.93,46.97,46.69,46.76,100000.0
2012-03-16 09:30:00,46.95,47.1,46.15,46.2,76100.0,46.95,47.1,46.15,46.2,76100.0
2012-03-16 10:00:00,46.25,46.82,46.23,46.64,36100.0,46.25,46.82,46.23,46.64,36100.0
2012-03-16 10:30:00,46.66,46.7,46.45,46.51,37500.0,46.66,46.7,46.45,46.51,37500.0
2012-03-16 11:00:00,46.5,46.54,46.35,46.45,35600.0,46.5,46.54,46.35,46.45,35600.0
2012-03-16 11:30:00,46.49,46.66,46.33,46.62,33600.0,46.49,46.66,46.33,46.62,33600.0
2012-03-16 12:00:00,46.64,46.64,46.5,46.53,16000.0,46.64,46.64,46.5,46.53,16000.0
2012-03-16 12:30:00,46.53,46.63,46.45,46.54,49500.0,46.53,46.63,46.45,46.54,49500.0
2012-03-16 13:00:00,46.53,46.6,46.5,46.54,20400.0,46.53,46.6,46.5,46.54,20400.0
2012-03-16 13:30:00,46.53,46.57,46.46,46.51,20900.0,46.53,46.57,46.46,46.51,20900.0
2012-03-16 14:00:00,46.49,46.55,46.47,46.52,24100.0,46.49,46.55,46.47,46.52,24100.0
2012-03-16 14:30:00,46.5,46.55,46.37,46.38,55400.0,46.5,46.55,46.37,46.38,55400.0
2012-03-16 15:00:00,46.38,46.5,46.29,46.45,57600.0,46.38,46.5,46.29,46.45,57600.0
2012-03-16 15:30:00,46.45,46.69,46.42,46.56,173900.0,46.45,46.69,46.42,46.56,173900.0
2012-03-19 09:30:00,46.51,46.52,45.97,46.29,96500.0,46.51,46.52,45.97,46.29,96500.0
2012-03-19 10:00:00,46.13,46.19,46.01,46.17,64500.0,46.13,46.19,46.01,46.17,64500.0
2012-03-19 10:30:00,46.13,46.29,46.09,46.18,35000.0,46.13,46.29,46.09,46.18,35000.0
2012-03-19 11:00:00,46.16,46.16,45.5,45.55,68800.0,46.16,46.16,45.5,45.55,68800.0
2012-03-19 11:30:00,45.54,45.98,45.5,45.94,66600.0,45.54,45.98,45.5,45.94,66600.0
2012-03-19 12:00:00,45.97,46.5,45.95,46.47,174800.0,45.97,46.5,45.95,46.47,174800.0
2012-03-19 12:30:00,46.46,46.54,45.91,45.92,68500.0,46.46,46.54,45.91,45.92,68500.0
2012-03-19 13:00:00,45.91,46.14,45.83,46.03,100800.0,45.91,46.14,45.83,46.03,100800.0
2012-03-19 13:30:00,46.04,46.22,46.04,46.16,93100.0,46.04,46.22,46.04,46.16,93100.0
2012-03-19 14:00:00,46.17,46.25,46.11,46.2,107100.0,46.17,46.25,46.11,46.2,107100.0
2012-03-19 14:30:00,46.21,46.43,46.14,46.35,83100.0,46.21,46.43,46.14,46.35,83100.0
2012-03-19 15:00:00,46.35,46.4,46.27,46.28,114400.0,46.35,46.4,46.27,46.28,114400.0
2012-03-19 15:30:00,46.27,46.43,46.27,46.3,161100.0,46.27,46.43,46.27,46.3,161100.0
2012-03-20 09:30:00,46.3,46.47,45.98,46.27,113500.0,46.3,46.47,45.98,46.27,113500.0
2012-03-20 10:00:00,46.28,46.46,46.21,46.29,115800.0,46.28,46.46,46.21,46.29,115800.0
2012-03-20 10:30:00,46.29,46.34,46.27,46.32,63300.0,46.29,46.34,46.27,46.32,63300.0
2012-03-20 11:00:00,46.32,46.34,46.22,46.27,60600.0,46.32,46.34,46.22,46.27,60600.0
2012-03-20 11:30:00,46.28,46.36,46.1,46.34,78500.0,46.28,46.36,46.1,46.34,78500.0
2012-03-20 12:00:00,46.35,46.42,46.11,46.14,43700.0,46.35,46.42,46.11,46.14,43700.0
2012-03-20 12:30:00,46.14,46.16,46.02,46.04,76000.0,46.14,46.16,46.02,46.04,76000.0
2012-03-20 13:00:00,46.07,46.14,45.93,45.96,33600.0,46.07,46.14,45.93,45.96,33600.0
2012-03-20 13:30:00,46.0,46.0,45.53,45.76,59000.0,46.0,46.0,45.53,45.76,59000.0
2012-03-20 14:00:00,45.8,45.95,45.72,45.89,39300.0,45.8,45.95,45.72,45.89,39300.0
2012-03-20 14:30:00,45.86,46.33,45.84,46.32,119900.0,45.86,46.33,45.84,46.32,119900.0
2012-03-20 15:00:00,46.33,46.46,45.98,45.99,99000.0,46.33,46.46,45.98,45.99,99000.0
2012-03-20 15:30:00,46.02,46.02,45.74,45.75,129700.0,46.02,46.02,45.74,45.75,129700.0
2012-03-21 09:30:00,45.89,47.3,45.8,46.92,159600.0,45.89,47.3,45.8,46.92,159600.0
2012-03-21 10:00:00,46.93,47.18,46.82,46.98,154700.0,46.93,47.18,46.82,46.98,154700.0
2012-03-21 10:30:00,46.99,47.17,46.99,47.0,88400.0,46.99,47.17,46.99,47.0,88400.0
2012-03-21 11:00:00,47.0,47.46,47.0,47.23,61100.0,47.0,47.46,47.0,47.23,61100.0
2012-03-21 11:30:00,47.2,47.4,47.13,47.26,62700.0,47.2,47.4,47.13,47.26,62700.0
2012-03-21 12:00:00,47.27,47.65,47.22,47.51,51000.0,47.27,47.65,47.22,47.51,51000.0
2012-03-21 12:30:00,47.51,47.56,47.28,47.48,68800.0,47.51,47.56,47.28,47.48,68800.0
2012-03-21 13:00:00,47.49,47.7,47.4,47.61,67100.0,47.49,47.7,47.4,47.61,67100.0
2012-03-21 13:30:00,47.61,47.61,47.11,47.13,74400.0,47.61,47.61,47.11,47.13,74400.0
2012-03-21 14:00:00,47.14,47.55,47.12,47.55,57000.0,47.14,47.55,47.12,47.55,57000.0
2012-03-21 14:30:00,47.54,47.56,47.45,47.55,41800.0,47.54,47.56,47.45,47.55,41800.0
2012-03-21 15:00:00,47.54,47.63,47.49,47.5,69900.0,47.54,47.63,47.49,47.5,69900.0
2012-03-21 15:30:00,47.51,47.63,47.07,47.24,102700.0,47.51,47.63,47.07,47.24,102700.0
2012-03-22 09:30:00,46.77,46.98,46.46,46.5,31800.0,46.77,46.98,46.46,46.5,31800.0
2012-03-22 10:00:00,46.58,47.32,46.51,47.13,60500.0,46.58,47.32,46.51,47.13,60500.0
2012-03-22 10:30:00,47.13,47.32,46.8,46.8,50800.0,47.13,47.32,46.8,46.8,50800.0
2012-03-22 11:00:00,46.77,46.79,46.49,46.58,16600.0,46.77,46.79,46.49,46.58,16600.0
2012-03-22 11:30:00,46.57,46.63,46.45,46.56,36700.0,46.57,46.63,46.45,46.56,36700.0
2012-03-22 12:00:00,46.5,46.84,46.5,46.84,23000.0,46.5,46.84,46.5,46.84,23000.0
2012-03-22 12:30:00,46.85,47.05,46.82,46.99,34000.0,46.85,47.05,46.82,46.99,34000.0
2012-03-22 13:00:00,46.99,47.09,46.8,47.09,37000.0,46.99,47.09,46.8,47.09,37000.0
2012-03-22 13:30:00,47.05,47.09,46.91,46.98,21900.0,47.05,47.09,46.91,46.98,21900.0
2012-03-22 14:00:00,46.98,47.04,46.9,46.97,22400.0,46.98,47.04,46.9,46.97,22400.0
2012-03-22 14:30:00,46.94,47.1,46.94,46.99,24700.0,46.94,47.1,46.94,46.99,24700.0
2012-03-22 15:00:00,47.0,47.21,46.91,47.21,63000.0,47.0,47.21,46.91,47.21,63000.0
2012-03-22 15:30:00,47.21,47.42,47.17,47.33,109600.0,47.21,47.42,47.17,47.33,109600.0
2012-03-23 09:30:00,47.48,47.53,47.2,47.23,62700.0,47.48,47.53,47.2,47.23,62700.0
2012-03-23 10:00:00,47.23,47.43,47.2,47.39,58400.0,47.23,47.43,47.2,47.39,58400.0
2012-03-23 10:30:00,47.38,47.75,47.38,47.65,177400.0,47.38,47.75,47.38,47.65,177400.0
2012-03-23 11:00:00,47.66,47.67,47.47,47.55,33200.0,47.66,47.67,47.47,47.55,33200.0
2012-03-23 11:30:00,47.55,47.65,47.46,47.57,28800.0,47.55,47.65,47.46,47.57,28800.0
2012-03-23 12:00:00,47.54,47.77,47.5,47.71,52200.0,47.54,47.77,47.5,47.71,52200.0
2012-03-23 12:30:00,47.67,47.89,47.61,47.8,46100.0,47.67,47.89,47.61,47.8,46100.0
2012-03-23 13:00:00,47.76,47.92,47.63,47.92,60600.0,47.76,47.92,47.63,47.92,60600.0
2012-03-23 13:30:00,47.92,48.05,47.89,47.96,73800.0,47.92,48.05,47.89,47.96,73800.0
2012-03-23 14:00:00,47.97,48.05,47.93,48.01,47800.0,47.97,48.05,47.93,48.01,47800.0
2012-03-23 14:30:00,48.0,48.21,47.94,48.17,58200.0,48.0,48.21,47.94,48.17,58200.0
2012-03-23 15:00:00,48.15,48.18,47.9,47.93,56600.0,48.15,48.18,47.9,47.93,56600.0
2012-03-23 15:30:00,47.95,48.24,47.94,48.15,111500.0,47.95,48.24,47.94,48.15,111500.0
2012-03-26 09:30:00,48.31,48.64,48.25,48.3,100100.0,48.31,48.64,48.25,48.3,100100.0
2012-03-26 10:00:00,48.3,48.52,48.26,48.46,54700.0,48.3,48.52,48.26,48.46,54700.0
2012-03-26 10:30:00,48.45,48.52,48.35,48.38,45400.0,48.45,48.52,48.35,48.38,45400.0
2012-03-26 11:00:00,48.38,48.64,48.36,48.59,48900.0,48.38,48.64,48.36,48.59,48900.0
2012-03-26 11:30:00,48.57,48.84,48.51,48.76,67600.0,48.57,48.84,48.51,48.76,67600.0
2012-03-26 12:00:00,48.81,48.9,48.76,48.88,21700.0,48.81,48.9,48.76,48.88,21700.0
2012-03-26 12:30:00,48.85,49.01,48.83,48.98,43600.0,48.85,49.01,48.83,48.98,43600.0
2012-03-26 13:00:00,48.98,49.03,48.88,49.01,36900.0,48.98,49.03,48.88,49.01,36900.0
2012-03-26 13:30:00,49.01,49.03,48.97,48.99,98800.0,49.01,49.03,48.97,48.99,98800.0
2012-03-26 14:00:00,48.99,49.06,48.97,48.99,30400.0,48.99,49.06,48.97,48.99,30400.0
2012-03-26 14:30:00,48.98,48.98,48.86,48.91,30900.0,48.98,48.98,48.86,48.91,30900.0
2012-03-26 15:00:00,48.9,48.99,48.77,48.8,46200.0,48.9,48.99,48.77,48.8,46200.0
2012-03-26 15:30:00,48.79,48.94,48.68,48.89,154100.0,48.79,48.94,48.68,48.89,154100.0
2012-03-27 09:30:00,48.91,49.3,48.75,48.8,45600.0,48.91,49.3,48.75,48.8,45600.0
2012-03-27 10:00:00,48.79,49.21,48.71,49.03,37000.0,48.79,49.21,48.71,49.03,37000.0
2012-03-27 10:30:00,49.05,49.1,48.56,48.57,25800.0,49.05,49.1,48.56,48.57,25800.0
2012-03-27 11:00:00,48.59,48.68,48.55,48.56,11900.0,48.59,48.68,48.55,48.56,11900.0
2012-03-27 11:30:00,48.58,48.64,48.3,48.31,27600.0,48.58,48.64,48.3,48.31,27600.0
2012-03-27 12:00:00,48.34,48.63,48.31,48.59,42300.0,48.34,48.63,48.31,48.59,42300.0
2012-03-27 12:30:00,48.59,48.72,48.59,48.7,21000.0,48.59,48.72,48.59,48.7,21000.0
2012-03-27 13:00:00,48.69,48.73,48.52,48.6,26200.0,48.69,48.73,48.52,48.6,26200.0
2012-03-27 13:30:00,48.6,48.67,48.56,48.59,37600.0,48.6,48.67,48.56,48.59,37600.0
2012-03-27 14:00:00,48.59,48.64,48.41,48.53,31300.0,48.59,48.64,48.41,48.53,31300.0
2012-03-27 14:30:00,48.55,48.65,48.41,48.64,24900.0,48.55,48.65,48.41,48.64,24900.0
2012-03-27 15:00:00,48.61,48.65,48.43,48.46,34800.0,48.61,48.65,48.43,48.46,34800.0
2012-03-27 15:30:00,48.44,48.52,48.27,48.3,59700.0,48.44,48.52,48.27,48.3,59700.0
2012-03-28 09:30:00,48.25,48.86,48.17,48.84,88600.0,48.25,48.86,48.17,48.84,88600.0
2012-03-28 10:00:00,48.84,48.97,47.82,48.1,107200.0,48.84,48.97,47.82,48.1,107200.0
2012-03-28 10:30:00,48.08,48.14,47.96,48.1,87700.0,48.08,48.14,47.96,48.1,87700.0
2012-03-28 11:00:00,48.1,48.13,47.66,47.85,97000.0,48.1,48.13,47.66,47.85,97000.0
2012-03-28 11:30:00,47.8,47.8,46.81,47.32,70600.0,47.8,47.8,46.81,47.32,70600.0
2012-03-28 12:00:00,47.32,47.41,47.19,47.26,29600.0,47.32,47.41,47.19,47.26,29600.0
2012-03-28 12:30:00,47.32,47.33,47.1,47.16,53000.0,47.32,47.33,47.1,47.16,53000.0
2012-03-28 13:00:00,47.17,47.21,47.0,47.01,29500.0,47.17,47.21,47.0,47.01,29500.0
2012-03-28 13:30:00,47.0,47.13,46.89,47.05,52800.0,47.0,47.13,46.89,47.05,52800.0
2012-03-28 14:00:00,47.09,47.27,46.99,47.18,40200.0,47.09,47.27,46.99,47.18,40200.0
2012-03-28 14:30:00,47.18,47.54,47.13,47.53,55200.0,47.18,47.54,47.13,47.53,55200.0
2012-03-28 15:00:00,47.53,47.66,47.35,47.63,43800.0,47.53,47.66,47.35,47.63,43800.0
2012-03-28 15:30:00,47.62,47.84,47.6,47.8,88700.0,47.62,47.84,47.6,47.8,88700.0
2012-03-29 09:30:00,47.61,47.88,47.21,47.56,78100.0,47.61,47.88,47.21,47.56,78100.0
2012-03-29 10:00:00,47.5,47.82,47.5,47.62,21400.0,47.5,47.82,47.5,47.62,21400.0
2012-03-29 10:30:00,47.63,47.63,47.35,47.48,19300.0,47.63,47.63,47.35,47.48,19300.0
2012-03-29 11:00:00,47.44,47.78,47.43,47.59,23400.0,47.44,47.78,47.43,47.59,23400.0
2012-03-29 11:30:00,47.54,47.55,47.26,47.34,12700.0,47.54,47.55,47.26,47.34,12700.0
2012-03-29 12:00:00,47.39,47.39,47.2,47.21,27900.0,47.39,47.39,47.2,47.21,27900.0
2012-03-29 12:30:00,47.21,47.21,47.04,47.19,10600.0,47.21,47.21,47.04,47.19,10600.0
2012-03-29 13:00:00,47.18,47.18,46.98,47.06,23800.0,47.18,47.18,46.98,47.06,23800.0
2012-03-29 13:30:00,47.06,47.11,47.03,47.06,25500.0,47.06,47.11,47.03,47.06,25500.0
2012-03-29 14:00:00,47.09,47.41,47.05,47.38,14900.0,47.09,47.41,47.05,47.38,14900.0
2012-03-29 14:30:00,47.37,47.44,47.25,47.4,22400.0,47.37,47.44,47.25,47.4,22400.0
2012-03-29 15:00:00,47.41,47.74,47.37,47.69,15400.0,47.41,47.74,47.37,47.69,15400.0
2012-03-29 15:30:00,47.69,47.95,47.68,47.83,57600.0,47.69,47.95,47.68,47.83,57600.0
2012-03-30 09:30:00,47.94,48.64,47.7,48.4,23000.0,47.94,48.64,47.7,48.4,23000.0
2012-03-30 10:00:00,48.33,48.39,48.07,48.21,36200.0,48.33,48.39,48.07,48.21,36200.0
2012-03-30 10:30:00,48.21,48.23,47.83,47.95,18100.0,48.21,48.23,47.83,47.95,18100.0
2012-03-30 11:00:00,47.9,48.05,47.76,47.94,12300.0,47.9,48.05,47.76,47.94,12300.0
2012-03-30 11:30:00,47.93,48.31,47.92,48.15,20500.0,47.93,48.31,47.92,48.15,20500.0
2012-03-30 12:00:00,48.15,48.2,48.15,48.17,16200.0,48.15,48.2,48.15,48.17,16200.0
2012-03-30 12:30:00,48.18,48.53,48.18,48.44,19000.0,48.18,48.53,48.18,48.44,19000.0
2012-03-30 13:00:00,48.42,48.5,48.37,48.47,22100.0,48.42,48.5,48.37,48.47,22100.0
2012-03-30 13:30:00,48.47,48.73,48.47,48.72,23100.0,48.47,48.73,48.47,48.72,23100.0
2012-03-30 14:00:00,48.72,48.75,48.59,48.62,34500.0,48.72,48.75,48.59,48.62,34500.0
2012-03-30 14:30:00,48.59,48.71,48.58,48.68,57500.0,48.59,48.71,48.58,48.68,57500.0
2012-03-30 15:00:00,48.68,48.68,48.53,48.55,40500.0,48.68,48.68,48.53,48.55,40500.0
2012-03-30 15:30:00,48.55,48.57,48.23,48.46,105200.0,48.55,48.57,48.23,48.46,105200.0
2012-04-02 09:30:00,48.42,48.89,48.35,48.53,22700.0,48.42,48.89,48.35,48.53,22700.0
2012-04-02 10:00:00,48.58,48.88,48.58,48.81,20300.0,48.58,48.88,48.58,48.81,20300.0
2012-04-02 10:30:00,48.87,48.93,48.51,48.63,47300.0,48.87,48.93,48.51,48.63,47300.0
2012-04-02 11:00:00,48.64,48.94,48.52,48.84,33200.0,48.64,48.94,48.52,48.84,33200.0
2012-04-02 11:30:00,48.83,48.97,48.76,48.95,22500.0,48.83,48.97,48.76,48.95,22500.0
2012-04-02 12:00:00,48.95,49.11,48.94,49.11,47300.0,48.95,49.11,48.94,49.11,47300.0
2012-04-02 12:30:00,49.09,49.29,49.09,49.18,37300.0,49.09,49.29,49.09,49.18,37300.0
2012-04-02 13:00:00,49.18,49.5,49.15,49.29,44300.0,49.18,49.5,49.15,49.29,44300.0
2012-04-02 13:30:00,49.3,49.45,49.23,49.24,36400.0,49.3,49.45,49.23,49.24,36400.0
2012-04-02 14:00:00,49.24,49.36,49.16,49.35,38200.0,49.24,49.36,49.16,49.35,38200.0
2012-04-02 14:30:00,49.35,49.45,49.3,49.41,46600.0,49.35,49.45,49.3,49.41,46600.0
2012-04-02 15:00:00,49.41,49.47,49.32,49.47,53300.0,49.41,49.47,49.32,49.47,53300.0
2012-04-02 15:30:00,49.45,49.46,49.15,49.45,98200.0,49.45,49.46,49.15,49.45,98200.0
2012-04-03 09:30:00,49.27,49.68,49.23,49.44,96800.0,49.27,49.68,49.23,49.44,96800.0
2012-04-03 10:00:00,49.45,49.75,49.38,49.54,39400.0,49.45,49.75,49.38,49.54,39400.0
2012-04-03 10:30:00,49.54,49.65,49.38,49.65,19600.0,49.54,49.65,49.38,49.65,19600.0
2012-04-03 11:00:00,49.65,49.65,49.36,49.4,15000.0,49.65,49.65,49.36,49.4,15000.0
2012-04-03 11:30:00,49.4,49.56,49.37,49.55,28600.0,49.4,49.56,49.37,49.55,28600.0
2012-04-03 12:00:00,49.55,49.62,49.43,49.55,15900.0,49.55,49.62,49.43,49.55,15900.0
2012-04-03 12:30:00,49.56,49.6,49.43,49.5,12800.0,49.56,49.6,49.43,49.5,12800.0
2012-04-03 13:00:00,49.5,49.5,49.41,49.49,7100.0,49.5,49.5,49.41,49.49,7100.0
2012-04-03 13:30:00,49.48,49.6,49.46,49.58,12100.0,49.48,49.6,49.46,49.58,12100.0
2012-04-03 14:00:00,49.59,49.6,49.31,49.41,35900.0,49.59,49.6,49.31,49.41,35900.0
2012-04-03 14:30:00,49.42,49.48,49.32,49.42,19000.0,49.42,49.48,49.32,49.42,19000.0
2012-04-03 15:00:00,49.42,49.5,49.33,49.33,22600.0,49.42,49.5,49.33,49.33,22600.0
2012-04-03 15:30:00,49.33,49.54,49.27,49.54,77800.0,49.33,49.54,49.27,49.54,77800.0
2012-04-04 09:30:00,48.44,48.91,48.08,48.74,36100.0,48.44,48.91,48.08,48.74,36100.0
2012-04-04 10:00:00,48.78,49.0,48.65,48.81,43000.0,48.78,49.0,48.65,48.81,43000.0
2012-04-04 10:30:00,48.77,49.09,48.73,48.82,76700.0,48.77,49.09,48.73,48.82,76700.0
2012-04-04 11:00:00,48.81,48.9,48.72,48.84,31700.0,48.81,48.9,48.72,48.84,31700.0
2012-04-04 11:30:00,48.83,48.87,48.74,48.8,23200.0,48.83,48.87,48.74,48.8,23200.0
2012-04-04 12:00:00,48.8,48.93,48.76,48.93,28600.0,48.8,48.93,48.76,48.93,28600.0
2012-04-04 12:30:00,48.91,48.92,48.76,48.78,22900.0,48.91,48.92,48.76,48.78,22900.0
2012-04-04 13:00:00,48.8,48.88,48.68,48.74,34700.0,48.8,48.88,48.68,48.74,34700.0
2012-04-04 13:30:00,48.73,48.8,48.6,48.71,20400.0,48.73,48.8,48.6,48.71,20400.0
2012-04-04 14:00:00,48.69,48.95,48.67,48.78,35500.0,48.69,48.95,48.67,48.78,35500.0
2012-04-04 14:30:00,48.79,49.09,48.78,48.96,36400.0,48.79,49.09,48.78,48.96,36400.0
2012-04-04 15:00:00,48.98,49.0,48.79,48.84,30700.0,48.98,49.0,48.79,48.84,30700.0
2012-04-04 15:30:00,48.84,48.99,48.76,48.89,65900.0,48.84,48.99,48.76,48.89,65900.0
2012-04-05 09:30:00,48.59,49.5,48.15,49.36,23000.0,48.59,49.5,48.15,49.36,23000.0
2012-04-05 10:00:00,49.38,49.52,49.17,49.5,25400.0,49.38,49.52,49.17,49.5,25400.0
2012-04-05 10:30:00,49.48,49.61,49.42,49.49,18700.0,49.48,49.61,49.42,49.49,18700.0
2012-04-05 11:00:00,49.49,49.5,49.3,49.35,19900.0,49.49,49.5,49.3,49.35,19900.0
2012-04-05 11:30:00,49.33,49.4,49.25,49.4,10400.0,49.33,49.4,49.25,49.4,10400.0
2012-04-05 12:00:00,49.4,49.48,49.37,49.48,22200.0,49.4,49.48,49.37,49.48,22200.0
2012-04-05 12:30:00,49.47,49.48,49.38,49.4,13100.0,49.47,49.48,49.38,49.4,13100.0
2012-04-05 13:00:00,49.39,49.45,49.38,49.44,14400.0,49.39,49.45,49.38,49.44,14400.0
2012-04-05 13:30:00,49.43,49.48,49.32,49.37,15800.0,49.43,49.48,49.32,49.37,15800.0
2012-04-05 14:00:00,49.37,49.4,49.27,49.34,170300.0,49.37,49.4,49.27,49.34,170300.0
2012-04-05 14:30:00,49.34,49.45,49.34,49.44,39500.0,49.34,49.45,49.34,49.44,39500.0
2012-04-05 15:00:00,49.44,49.45,49.4,49.45,27100.0,49.44,49.45,49.4,49.45,27100.0
2012-04-05 15:30:00,49.45,49.51,49.38,49.46,94400.0,49.45,49.51,49.38,49.46,94400.0
2012-04-09 09:30:00,48.6,49.2,48.6,48.81,36700.0,48.6,49.2,48.6,48.81,36700.0
2012-04-09 10:00:00,48.81,49.36,48.8,49.27,41600.0,48.81,49.36,48.8,49.27,41600.0
2012-04-09 10:30:00,49.24,49.73,49.19,49.62,37100.0,49.24,49.73,49.19,49.62,37100.0
2012-04-09 11:00:00,49.63,49.7,49.4,49.41,75300.0,49.63,49.7,49.4,49.41,75300.0
2012-04-09 11:30:00,49.41,49.79,49.3,49.6,76400.0,49.41,49.79,49.3,49.6,76400.0
2012-04-09 12:00:00,49.6,49.61,49.22,49.3,133800.0,49.6,49.61,49.22,49.3,133800.0
2012-04-09 12:30:00,49.32,49.39,49.2,49.31,34800.0,49.32,49.39,49.2,49.31,34800.0
2012-04-09 13:00:00,49.29,49.32,49.01,49.15,55900.0,49.29,49.32,49.01,49.15,55900.0
2012-04-09 13:30:00,49.14,49.45,49.09,49.45,73500.0,49.14,49.45,49.09,49.45,73500.0
2012-04-09 14:00:00,49.45,49.57,49.29,49.56,24600.0,49.45,49.57,49.29,49.56,24600.0
2012-04-09 14:30:00,49.56,49.96,49.52,49.71,105700.0,49.56,49.96,49.52,49.71,105700.0
2012-04-09 15:00:00,49.71,49.97,49.68,49.8,121900.0,49.71,49.97,49.68,49.8,121900.0
2012-04-09 15:30:00,49.79,49.91,49.77,49.89,116900.0,49.79,49.91,49.77,49.89,116900.0
2012-04-10 09:30:00,50.0,51.39,49.66,50.97,373100.0,50.0,51.39,49.66,50.97,373100.0
2012-04-10 10:00:00,50.99,51.0,50.32,50.91,146600.0,50.99,51.0,50.32,50.91,146600.0
2012-04-10 10:30:00,50.89,50.95,50.59,50.59,127800.0,50.89,50.95,50.59,50.59,127800.0
2012-04-10 11:00:00,50.6,50.83,50.39,50.46,92500.0,50.6,50.83,50.39,50.46,92500.0
2012-04-10 11:30:00,50.46,50.84,50.32,50.52,86300.0,50.46,50.84,50.32,50.52,86300.0
2012-04-10 12:00:00,50.5,50.61,50.09,50.21,81700.0,50.5,50.61,50.09,50.21,81700.0
2012-04-10 12:30:00,50.21,50.21,49.44,49.53,75400.0,50.21,50.21,49.44,49.53,75400.0
2012-04-10 13:00:00,49.56,49.59,49.46,49.58,74000.0,49.56,49.59,49.46,49.58,74000.0
2012-04-10 13:30:00,49.56,49.68,49.43,49.57,119000.0,49.56,49.68,49.43,49.57,119000.0
2012-04-10 14:00:00,49.53,49.63,49.19,49.26,89900.0,49.53,49.63,49.19,49.26,89900.0
2012-04-10 14:30:00,49.23,49.29,48.86,49.02,101600.0,49.23,49.29,48.86,49.02,101600.0
2012-04-10 15:00:00,49.02,49.29,49.02,49.02,80100.0,49.02,49.29,49.02,49.02,80100.0
2012-04-10 15:30:00,49.02,49.04,48.65,48.92,161100.0,49.02,49.04,48.65,48.92,161100.0
2012-04-11 09:30:00,49.1,49.4,48.24,48.28,150500.0,49.1,49.4,48.24,48.28,150500.0
2012-04-11 10:00:00,48.36,48.7,47.97,48.23,146400.0,48.36,48.7,47.97,48.23,146400.0
2012-04-11 10:30:00,48.24,48.58,48.14,48.26,79400.0,48.24,48.58,48.14,48.26,79400.0
2012-04-11 11:00:00,48.28,48.28,47.14,47.14,189000.0,48.28,48.28,47.14,47.14,189000.0
2012-04-11 11:30:00,47.14,47.25,45.61,46.77,344300.0,47.14,47.25,45.61,46.77,344300.0
2012-04-11 12:00:00,46.78,47.21,46.59,46.93,88000.0,46.78,47.21,46.59,46.93,88000.0
2012-04-11 12:30:00,46.91,47.24,46.91,47.05,80100.0,46.91,47.24,46.91,47.05,80100.0
2012-04-11 13:00:00,47.04,47.29,47.0,47.21,47300.0,47.04,47.29,47.0,47.21,47300.0
2012-04-11 13:30:00,47.22,47.38,47.0,47.07,71300.0,47.22,47.38,47.0,47.07,71300.0
2012-04-11 14:00:00,47.07,47.71,46.63,47.2,210800.0,47.07,47.71,46.63,47.2,210800.0
2012-04-11 14:30:00,47.21,47.44,47.0,47.13,101600.0,47.21,47.44,47.0,47.13,101600.0
2012-04-11 15:00:00,47.13,47.13,46.51,46.52,129300.0,47.13,47.13,46.51,46.52,129300.0
2012-04-11 15:30:00,46.53,46.74,45.81,46.43,372500.0,46.53,46.74,45.81,46.43,372500.0
2012-04-12 09:30:00,46.29,46.5,44.78,45.46,303900.0,46.29,46.5,44.78,45.46,303900.0
2012-04-12 10:00:00,45.52,45.9,45.35,45.4,191000.0,45.52,45.9,45.35,45.4,191000.0
2012-04-12 10:30:00,45.39,46.24,45.39,45.94,70500.0,45.39,46.24,45.39,45.94,70500.0
2012-04-12 11:00:00,45.95,46.11,45.38,45.38,58700.0,45.95,46.11,45.38,45.38,58700.0
2012-04-12 11:30:00,45.37,45.58,45.31,45.5,84200.0,45.37,45.58,45.31,45.5,84200.0
2012-04-12 12:00:00,45.5,45.61,45.4,45.4,49000.0,45.5,45.61,45.4,45.4,49000.0
2012-04-12 12:30:00,45.4,45.65,45.38,45.39,52000.0,45.4,45.65,45.38,45.39,52000.0
2012-04-12 13:00:00,45.42,45.42,45.15,45.28,87000.0,45.42,45.42,45.15,45.28,87000.0
2012-04-12 13:30:00,45.28,45.28,44.87,45.03,79500.0,45.28,45.28,44.87,45.03,79500.0
2012-04-12 14:00:00,45.01,45.05,44.57,44.69,124500.0,45.01,45.05,44.57,44.69,124500.0
2012-04-12 14:30:00,44.68,44.68,44.23,44.33,122800.0,44.68,44.68,44.23,44.33,122800.0
2012-04-12 15:00:00,44.32,44.47,44.13,44.34,165200.0,44.32,44.47,44.13,44.34,165200.0
2012-04-12 15:30:00,44.34,44.78,44.31,44.63,392900.0,44.34,44.78,44.31,44.63,392900.0
2012-04-13 09:30:00,45.1,46.45,44.46,45.7,239700.0,45.1,46.45,44.46,45.7,239700.0
2012-04-13 10:00:00,45.69,45.85,45.51,45.67,111700.0,45.69,45.85,45.51,45.67,111700.0
2012-04-13 10:30:00,45.66,45.7,45.32,45.49,144700.0,45.66,45.7,45.32,45.49,144700.0
2012-04-13 11:00:00,45.49,45.57,45.41,45.5,87200.0,45.49,45.57,45.41,45.5,87200.0
2012-04-13 11:30:00,45.48,45.52,45.16,45.4,68800.0,45.48,45.52,45.16,45.4,68800.0
2012-04-13 12:00:00,45.39,45.49,45.09,45.18,58800.0,45.39,45.49,45.09,45.18,58800.0
2012-04-13 12:30:00,45.19,45.43,45.02,45.25,120000.0,45.19,45.43,45.02,45.25,120000.0
2012-04-13 13:00:00,45.25,45.53,45.21,45.5,47200.0,45.25,45.53,45.21,45.5,47200.0
2012-04-13 13:30:00,45.5,45.85,45.5,45.74,55300.0,45.5,45.85,45.5,45.74,55300.0
2012-04-13 14:00:00,45.74,45.77,45.54,45.56,56700.0,45.74,45.77,45.54,45.56,56700.0
2012-04-13 14:30:00,45.55,45.76,45.47,45.6,61500.0,45.55,45.76,45.47,45.6,61500.0
2012-04-13 15:00:00,45.58,45.92,45.56,45.88,104900.0,45.58,45.92,45.56,45.88,104900.0
2012-04-13 15:30:00,45.86,45.92,45.68,45.68,124100.0,45.86,45.92,45.68,45.68,124100.0
2012-04-16 09:30:00,45.98,46.3,44.3,44.46,80300.0,45.98,46.3,44.3,44.46,80300.0
2012-04-16 10:00:00,44.41,44.8,44.16,44.44,122700.0,44.41,44.8,44.16,44.44,122700.0
2012-04-16 10:30:00,44.43,44.48,44.16,44.25,28800.0,44.43,44.48,44.16,44.25,28800.0
2012-04-16 11:00:00,44.21,44.57,44.16,44.47,50600.0,44.21,44.57,44.16,44.47,50600.0
2012-04-16 11:30:00,44.43,44.52,44.38,44.4,22800.0,44.43,44.52,44.38,44.4,22800.0
2012-04-16 12:00:00,44.38,44.68,44.38,44.53,19800.0,44.38,44.68,44.38,44.53,19800.0
2012-04-16 12:30:00,44.5,44.61,44.45,44.6,22900.0,44.5,44.61,44.45,44.6,22900.0
2012-04-16 13:00:00,44.64,44.65,44.47,44.56,23500.0,44.64,44.65,44.47,44.56,23500.0
2012-04-16 13:30:00,44.58,44.65,44.51,44.58,25600.0,44.58,44.65,44.51,44.58,25600.0
2012-04-16 14:00:00,44.56,44.65,44.48,44.59,32600.0,44.56,44.65,44.48,44.59,32600.0
2012-04-16 14:30:00,44.59,44.72,44.5,44.64,45000.0,44.59,44.72,44.5,44.64,45000.0
2012-04-16 15:00:00,44.63,44.83,44.61,44.77,65600.0,44.63,44.83,44.61,44.77,65600.0
2012-04-16 15:30:00,44.77,44.85,44.6,44.75,69700.0,44.77,44.85,44.6,44.75,69700.0
2012-04-17 09:30:00,44.75,45.13,44.55,44.84,106900.0,44.75,45.13,44.55,44.84,106900.0
2012-04-17 10:00:00,44.84,45.04,44.72,44.84,80200.0,44.84,45.04,44.72,44.84,80200.0
2012-04-17 10:30:00,44.87,44.99,44.81,44.93,35900.0,44.87,44.99,44.81,44.93,35900.0
2012-04-17 11:00:00,44.95,45.0,44.73,44.77,44000.0,44.95,45.0,44.73,44.77,44000.0
2012-04-17 11:30:00,44.83,44.88,44.75,44.84,19600.0,44.83,44.88,44.75,44.84,19600.0
2012-04-17 12:00:00,44.83,44.97,44.79,44.95,41700.0,44.83,44.97,44.79,44.95,41700.0
2012-04-17 12:30:00,44.98,44.98,44.8,44.88,25700.0,44.98,44.98,44.8,44.88,25700.0
2012-04-17 13:00:00,44.87,45.12,44.82,45.12,24500.0,44.87,45.12,44.82,45.12,24500.0
2012-04-17 13:30:00,45.12,45.42,45.11,45.42,33000.0,45.12,45.42,45.11,45.42,33000.0
2012-04-17 14:00:00,45.39,45.49,45.33,45.47,35700.0,45.39,45.49,45.33,45.47,35700.0
2012-04-17 14:30:00,45.46,45.5,45.16,45.31,58400.0,45.46,45.5,45.16,45.31,58400.0
2012-04-17 15:00:00,45.31,45.37,45.04,45.17,75800.0,45.31,45.37,45.04,45.17,75800.0
2012-04-17 15:30:00,45.16,45.25,45.01,45.02,55300.0,45.16,45.25,45.01,45.02,55300.0
2012-04-18 09:30:00,44.8,45.05,44.69,44.98,17300.0,44.8,45.05,44.69,44.98,17300.0
2012-04-18 10:00:00,45.0,45.16,44.92,44.97,15200.0,45.0,45.16,44.92,44.97,15200.0
2012-04-18 10:30:00,44.95,45.15,44.87,44.92,11900.0,44.95,45.15,44.87,44.92,11900.0
2012-04-18 11:00:00,44.96,45.14,44.92,45.02,28300.0,44.96,45.14,44.92,45.02,28300.0
2012-04-18 11:30:00,45.01,45.01,44.89,44.96,10400.0,45.01,45.01,44.89,44.96,10400.0
2012-04-18 12:00:00,44.95,44.95,44.6,44.61,10100.0,44.95,44.95,44.6,44.61,10100.0
2012-04-18 12:30:00,44.61,44.75,44.58,44.73,7500.0,44.61,44.75,44.58,44.73,7500.0
2012-04-18 13:00:00,44.75,44.83,44.74,44.76,15100.0,44.75,44.83,44.74,44.76,15100.0
2012-04-18 13:30:00,44.75,44.89,44.72,44.84,26500.0,44.75,44.89,44.72,44.84,26500.0
2012-04-18 14:00:00,44.81,45.06,44.81,44.99,29200.0,44.81,45.06,44.81,44.99,29200.0
2012-04-18 14:30:00,44.99,45.0,44.88,44.93,19200.0,44.99,45.0,44.88,44.93,19200.0
2012-04-18 15:00:00,44.91,44.98,44.75,44.79,57800.0,44.91,44.98,44.75,44.79,57800.0
2012-04-18 15:30:00,44.78,44.79,44.58,44.76,100800.0,44.78,44.79,44.58,44.76,100800.0
2012-04-19 09:30:00,44.96,45.07,44.69,44.91,57900.0,44.96,45.07,44.69,44.91,57900.0
2012-04-19 10:00:00,44.89,44.98,44.6,44.98,32500.0,44.89,44.98,44.6,44.98,32500.0
2012-04-19 10:30:00,44.98,45.05,44.74,44.8,32200.0,44.98,45.05,44.74,44.8,32200.0
2012-04-19 11:00:00,44.8,44.91,44.8,44.8,15200.0,44.8,44.91,44.8,44.8,15200.0
2012-04-19 11:30:00,44.8,44.88,44.75,44.83,19100.0,44.8,44.88,44.75,44.83,19100.0
2012-04-19 12:00:00,44.76,44.77,44.5,44.56,16400.0,44.76,44.77,44.5,44.56,16400.0
2012-04-19 12:30:00,44.51,44.59,44.5,44.51,11700.0,44.51,44.59,44.5,44.51,11700.0
2012-04-19 13:00:00,44.51,44.55,44.38,44.51,17400.0,44.51,44.55,44.38,44.51,17400.0
2012-04-19 13:30:00,44.54,44.62,44.29,44.3,37600.0,44.54,44.62,44.29,44.3,37600.0
2012-04-19 14:00:00,44.3,44.36,44.2,44.3,27600.0,44.3,44.36,44.2,44.3,27600.0
2012-04-19 14:30:00,44.29,44.42,44.26,44.33,34100.0,44.29,44.42,44.26,44.33,34100.0
2012-04-19 15:00:00,44.35,44.38,44.1,44.14,43400.0,44.35,44.38,44.1,44.14,43400.0
2012-04-19 15:30:00,44.14,44.32,44.13,44.25,78400.0,44.14,44.32,44.13,44.25,78400.0
2012-04-20 09:30:00,44.6,44.65,44.32,44.45,97500.0,44.6,44.65,44.32,44.45,97500.0
2012-04-20 10:00:00,44.45,44.45,44.28,44.38,36800.0,44.45,44.45,44.28,44.38,36800.0
2012-04-20 10:30:00,44.4,44.48,44.25,44.29,27700.0,44.4,44.48,44.25,44.29,27700.0
2012-04-20 11:00:00,44.29,44.3,44.15,44.29,28800.0,44.29,44.3,44.15,44.29,28800.0
2012-04-20 11:30:00,44.28,44.28,44.04,44.06,34700.0,44.28,44.28,44.04,44.06,34700.0
2012-04-20 12:00:00,44.06,44.12,43.8,43.93,131200.0,44.06,44.12,43.8,43.93,131200.0
2012-04-20 12:30:00,43.93,44.04,43.86,44.0,64000.0,43.93,44.04,43.86,44.0,64000.0
2012-04-20 13:00:00,44.0,44.03,43.92,43.92,31600.0,44.0,44.03,43.92,43.92,31600.0
2012-04-20 13:30:00,43.93,43.96,43.65,43.89,81400.0,43.93,43.96,43.65,43.89,81400.0
2012-04-20 14:00:00,43.9,44.05,43.82,44.04,35200.0,43.9,44.05,43.82,44.04,35200.0
2012-04-20 14:30:00,44.05,44.05,43.9,44.0,47100.0,44.05,44.05,43.9,44.0,47100.0
2012-04-20 15:00:00,44.0,44.1,43.9,43.97,51800.0,44.0,44.1,43.9,43.97,51800.0
2012-04-20 15:30:00,43.97,44.09,43.95,44.0,58300.0,43.97,44.09,43.95,44.0,58300.0
2012-04-23 09:30:00,43.61,43.61,42.74,42.76,58000.0,43.61,43.61,42.74,42.76,58000.0
2012-04-23 10:00:00,42.79,43.36,42.74,43.12,46900.0,42.79,43.36,42.74,43.12,46900.0
2012-04-23 10:30:00,43.15,43.16,42.96,43.03,26000.0,43.15,43.16,42.96,43.03,26000.0
2012-04-23 11:00:00,43.03,43.08,42.82,43.06,25600.0,43.03,43.08,42.82,43.06,25600.0
2012-04-23 11:30:00,43.08,43.26,43.01,43.26,11300.0,43.08,43.26,43.01,43.26,11300.0
2012-04-23 12:00:00,43.27,43.35,43.2,43.26,11600.0,43.27,43.35,43.2,43.26,11600.0
2012-04-23 12:30:00,43.32,43.45,43.16,43.32,12100.0,43.32,43.45,43.16,43.32,12100.0
2012-04-23 13:00:00,43.27,43.31,43.13,43.26,12800.0,43.27,43.31,43.13,43.26,12800.0
2012-04-23 13:30:00,43.27,43.47,43.27,43.35,19700.0,43.27,43.47,43.27,43.35,19700.0
2012-04-23 14:00:00,43.35,43.5,43.3,43.44,25900.0,43.35,43.5,43.3,43.44,25900.0
2012-04-23 14:30:00,43.47,43.69,43.45,43.53,26100.0,43.47,43.69,43.45,43.53,26100.0
2012-04-23 15:00:00,43.53,43.83,43.53,43.83,31100.0,43.53,43.83,43.53,43.83,31100.0
2012-04-23 15:30:00,43.8,43.88,43.61,43.67,81600.0,43.8,43.88,43.61,43.67,81600.0
2012-04-24 09:30:00,43.58,43.65,43.3,43.37,38700.0,43.58,43.65,43.3,43.37,38700.0
2012-04-24 10:00:00,43.37,43.65,43.12,43.25,23800.0,43.37,43.65,43.12,43.25,23800.0
2012-04-24 10:30:00,43.22,43.36,43.13,43.31,22700.0,43.22,43.36,43.13,43.31,22700.0
2012-04-24 11:00:00,43.29,43.47,43.22,43.4,39400.0,43.29,43.47,43.22,43.4,39400.0
2012-04-24 11:30:00,43.39,43.52,43.34,43.41,30300.0,43.39,43.52,43.34,43.41,30300.0
2012-04-24 12:00:00,43.42,43.47,43.36,43.45,23100.0,43.42,43.47,43.36,43.45,23100.0
2012-04-24 12:30:00,43.44,43.45,43.26,43.31,19700.0,43.44,43.45,43.26,43.31,19700.0
2012-04-24 13:00:00,43.31,43.32,43.19,43.23,31600.0,43.31,43.32,43.19,43.23,31600.0
2012-04-24 13:30:00,43.2,43.33,43.17,43.17,20400.0,43.2,43.33,43.17,43.17,20400.0
2012-04-24 14:00:00,43.19,43.33,43.08,43.25,31900.0,43.19,43.33,43.08,43.25,31900.0
2012-04-24 14:30:00,43.26,43.59,43.25,43.58,58300.0,43.26,43.59,43.25,43.58,58300.0
2012-04-24 15:00:00,43.54,43.56,43.31,43.36,35100.0,43.54,43.56,43.31,43.36,35100.0
2012-04-24 15:30:00,43.35,43.53,43.34,43.52,59600.0,43.35,43.53,43.34,43.52,59600.0
2012-04-25 09:30:00,44.04,44.6,43.96,44.58,102400.0,44.04,44.6,43.96,44.58,102400.0
2012-04-25 10:00:00,44.58,46.06,44.58,45.86,164500.0,44.58,46.06,44.58,45.86,164500.0
2012-04-25 10:30:00,45.79,45.86,45.45,45.51,32100.0,45.79,45.86,45.45,45.51,32100.0
2012-04-25 11:00:00,45.48,45.48,45.21,45.43,27700.0,45.48,45.48,45.21,45.43,27700.0
2012-04-25 11:30:00,45.44,45.68,45.38,45.52,24900.0,45.44,45.68,45.38,45.52,24900.0
2012-04-25 12:00:00,45.48,45.57,45.1,45.18,46600.0,45.48,45.57,45.1,45.18,46600.0
2012-04-25 12:30:00,45.18,45.25,45.01,45.04,25400.0,45.18,45.25,45.01,45.04,25400.0
2012-04-25 13:00:00,45.03,45.09,45.0,45.01,23600.0,45.03,45.09,45.0,45.01,23600.0
2012-04-25 13:30:00,45.01,45.08,44.97,45.05,53700.0,45.01,45.08,44.97,45.05,53700.0
2012-04-25 14:00:00,45.05,45.41,45.03,45.31,30400.0,45.05,45.41,45.03,45.31,30400.0
2012-04-25 14:30:00,45.3,45.41,45.17,45.37,24600.0,45.3,45.41,45.17,45.37,24600.0
2012-04-25 15:00:00,45.36,45.41,45.25,45.25,27800.0,45.36,45.41,45.25,45.25,27800.0
2012-04-25 15:30:00,45.24,45.46,45.1,45.39,130100.0,45.24,45.46,45.1,45.39,130100.0
2012-04-26 09:30:00,45.37,45.6,45.07,45.13,59300.0,45.37,45.6,45.07,45.13,59300.0
2012-04-26 10:00:00,45.13,45.21,44.95,45.05,44400.0,45.13,45.21,44.95,45.05,44400.0
2012-04-26 10:30:00,45.01,45.1,44.95,45.01,35700.0,45.01,45.1,44.95,45.01,35700.0
2012-04-26 11:00:00,45.03,45.07,44.93,45.06,25400.0,45.03,45.07,44.93,45.06,25400.0
2012-04-26 11:30:00,45.04,45.07,44.99,45.0,12900.0,45.04,45.07,44.99,45.0,12900.0
2012-04-26 12:00:00,45.0,45.05,44.97,45.0,17500.0,45.0,45.05,44.97,45.0,17500.0
2012-04-26 12:30:00,45.0,45.15,44.99,45.12,21100.0,45.0,45.15,44.99,45.12,21100.0
2012-04-26 13:00:00,45.1,45.22,45.1,45.19,34700.0,45.1,45.22,45.1,45.19,34700.0
2012-04-26 13:30:00,45.19,45.31,45.16,45.29,22100.0,45.19,45.31,45.16,45.29,22100.0
2012-04-26 14:00:00,45.28,45.3,45.28,45.29,36800.0,45.28,45.3,45.28,45.29,36800.0
2012-04-26 14:30:00,45.28,45.3,45.19,45.2,24900.0,45.28,45.3,45.19,45.2,24900.0
2012-04-26 15:00:00,45.19,45.3,45.16,45.27,20400.0,45.19,45.3,45.16,45.27,20400.0
2012-04-26 15:30:00,45.29,45.37,45.11,45.2,47100.0,45.29,45.37,45.11,45.2,47100.0
2012-04-27 09:30:00,52.12,54.5,51.03,51.03,1169500.0,52.12,54.5,51.03,51.03,1169500.0
2012-04-27 10:00:00,51.04,52.4,50.56,52.02,564900.0,51.04,52.4,50.56,52.02,564900.0
2012-04-27 10:30:00,52.02,52.5,51.98,52.27,182200.0,52.02,52.5,51.98,52.27,182200.0
2012-04-27 11:00:00,52.27,52.31,51.83,51.9,136800.0,52.27,52.31,51.83,51.9,136800.0
2012-04-27 11:30:00,51.91,52.19,51.86,51.98,173000.0,51.91,52.19,51.86,51.98,173000.0
2012-04-27 12:00:00,52.0,52.52,51.99,52.45,158100.0,52.0,52.52,51.99,52.45,158100.0
2012-04-27 12:30:00,52.44,53.08,52.4,52.99,264900.0,52.44,53.08,52.4,52.99,264900.0
2012-04-27 13:00:00,52.98,53.06,52.55,52.61,185200.0,52.98,53.06,52.55,52.61,185200.0
2012-04-27 13:30:00,52.61,52.71,52.41,52.58,129200.0,52.61,52.71,52.41,52.58,129200.0
2012-04-27 14:00:00,52.58,52.7,51.81,52.31,305300.0,52.58,52.7,51.81,52.31,305300.0
2012-04-27 14:30:00,52.31,52.38,51.96,51.96,122300.0,52.31,52.38,51.96,51.96,122300.0
2012-04-27 15:00:00,51.97,52.15,51.9,51.98,130900.0,51.97,52.15,51.9,51.98,130900.0
2012-04-27 15:30:00,51.98,52.0,51.72,51.72,376700.0,51.98,52.0,51.72,51.72,376700.0
2012-04-30 09:30:00,51.94,52.04,50.83,50.83,111700.0,51.94,52.04,50.83,50.83,111700.0
2012-04-30 10:00:00,50.87,51.38,50.7,51.0,123500.0,50.87,51.38,50.7,51.0,123500.0
2012-04-30 10:30:00,51.0,51.26,51.0,51.0,61700.0,51.0,51.26,51.0,51.0,61700.0
2012-04-30 11:00:00,51.0,51.06,51.0,51.04,38500.0,51.0,51.06,51.0,51.04,38500.0
2012-04-30 11:30:00,51.02,51.27,51.0,51.16,47100.0,51.02,51.27,51.0,51.16,47100.0
2012-04-30 12:00:00,51.15,51.24,51.0,51.2,29600.0,51.15,51.24,51.0,51.2,29600.0
2012-04-30 12:30:00,51.15,51.2,51.0,51.03,17200.0,51.15,51.2,51.0,51.03,17200.0
2012-04-30 13:00:00,51.02,51.06,51.0,51.04,42200.0,51.02,51.06,51.0,51.04,42200.0
2012-04-30 13:30:00,51.07,51.18,51.04,51.08,24200.0,51.07,51.18,51.04,51.08,24200.0
2012-04-30 14:00:00,51.09,51.1,51.0,51.03,28100.0,51.09,51.1,51.0,51.03,28100.0
2012-04-30 14:30:00,51.03,51.1,51.0,51.07,36500.0,51.03,51.1,51.0,51.07,36500.0
2012-04-30 15:00:00,51.07,51.14,50.84,51.14,96500.0,51.07,51.14,50.84,51.14,96500.0
2012-04-30 15:30:00,51.14,51.32,50.99,51.01,84500.0,51.14,51.32,50.99,51.01,84500.0
2012-05-01 09:30:00,51.19,51.24,50.76,50.9,53300.0,51.19,51.24,50.76,50.9,53300.0
2012-05-01 10:00:00,50.93,51.38,50.9,51.33,34500.0,50.93,51.38,50.9,51.33,34500.0
2012-05-01 10:30:00,51.32,51.49,51.25,51.43,24900.0,51.32,51.49,51.25,51.43,24900.0
2012-05-01 11:00:00,51.45,51.49,51.37,51.49,18400.0,51.45,51.49,51.37,51.49,18400.0
2012-05-01 11:30:00,51.5,51.53,51.29,51.33,83400.0,51.5,51.53,51.29,51.33,83400.0
2012-05-01 12:00:00,51.37,51.37,51.1,51.23,40500.0,51.37,51.37,51.1,51.23,40500.0
2012-05-01 12:30:00,51.23,51.29,51.13,51.14,19600.0,51.23,51.29,51.13,51.14,19600.0
2012-05-01 13:00:00,51.12,51.25,51.05,51.25,25200.0,51.12,51.25,51.05,51.25,25200.0
2012-05-01 13:30:00,51.26,51.32,51.01,51.25,34400.0,51.26,51.32,51.01,51.25,34400.0
2012-05-01 14:00:00,51.24,51.25,51.0,51.15,46800.0,51.24,51.25,51.0,51.15,46800.0
2012-05-01 14:30:00,51.14,51.37,51.12,51.3,81200.0,51.14,51.37,51.12,51.3,81200.0
2012-05-01 15:00:00,51.32,51.47,51.16,51.2,37100.0,51.32,51.47,51.16,51.2,37100.0
2012-05-01 15:30:00,51.25,51.28,50.95,51.01,107200.0,51.25,51.28,50.95,51.01,107200.0
2012-05-02 09:30:00,50.88,51.57,50.54,51.13,87100.0,50.88,51.57,50.54,51.13,87100.0
2012-05-02 10:00:00,51.17,51.23,51.0,51.06,27100.0,51.17,51.23,51.0,51.06,27100.0
2012-05-02 10:30:00,51.01,51.22,50.97,51.01,66200.0,51.01,51.22,50.97,51.01,66200.0
2012-05-02 11:00:00,51.0,51.19,50.98,51.18,30300.0,51.0,51.19,50.98,51.18,30300.0
2012-05-02 11:30:00,51.2,51.23,51.0,51.2,48300.0,51.2,51.23,51.0,51.2,48300.0
2012-05-02 12:00:00,51.21,51.46,51.04,51.46,31200.0,51.21,51.46,51.04,51.46,31200.0
2012-05-02 12:30:00,51.42,51.42,51.29,51.36,25100.0,51.42,51.42,51.29,51.36,25100.0
2012-05-02 13:00:00,51.35,51.36,51.0,51.05,83500.0,51.35,51.36,51.0,51.05,83500.0
2012-05-02 13:30:00,51.06,51.2,51.06,51.14,37100.0,51.06,51.2,51.06,51.14,37100.0
2012-05-02 14:00:00,51.18,51.2,51.0,51.07,96700.0,51.18,51.2,51.0,51.07,96700.0
2012-05-02 14:30:00,51.1,51.41,51.07,51.37,25500.0,51.1,51.41,51.07,51.37,25500.0
2012-05-02 15:00:00,51.33,51.5,51.3,51.42,40500.0,51.33,51.5,51.3,51.42,40500.0
2012-05-02 15:30:00,51.4,51.56,51.31,51.47,87400.0,51.4,51.56,51.31,51.47,87400.0
2012-05-03 09:30:00,51.98,52.99,51.71,51.75,103300.0,51.98,52.99,51.71,51.75,103300.0
2012-05-03 10:00:00,51.7,52.35,51.65,52.25,47300.0,51.7,52.35,51.65,52.25,47300.0
2012-05-03 10:30:00,52.25,52.5,52.04,52.48,61900.0,52.25,52.5,52.04,52.48,61900.0
2012-05-03 11:00:00,52.48,52.55,52.06,52.1,27700.0,52.48,52.55,52.06,52.1,27700.0
2012-05-03 11:30:00,52.15,52.28,52.06,52.16,48200.0,52.15,52.28,52.06,52.16,48200.0
2012-05-03 12:00:00,52.16,52.24,52.0,52.05,43400.0,52.16,52.24,52.0,52.05,43400.0
2012-05-03 12:30:00,52.05,52.13,51.93,51.93,16800.0,52.05,52.13,51.93,51.93,16800.0
2012-05-03 13:00:00,51.93,51.94,51.44,51.59,26100.0,51.93,51.94,51.44,51.59,26100.0
2012-05-03 13:30:00,51.57,51.57,51.26,51.5,29500.0,51.57,51.57,51.26,51.5,29500.0
2012-05-03 14:00:00,51.47,51.53,51.23,51.24,30900.0,51.47,51.53,51.23,51.24,30900.0
2012-05-03 14:30:00,51.24,51.35,51.01,51.23,34200.0,51.24,51.35,51.01,51.23,34200.0
2012-05-03 15:00:00,51.25,51.5,51.19,51.46,32600.0,51.25,51.5,51.19,51.46,32600.0
2012-05-03 15:30:00,51.48,51.71,51.42,51.66,86400.0,51.48,51.71,51.42,51.66,86400.0
2012-05-04 09:30:00,51.29,51.75,50.92,51.66,49200.0,51.29,51.75,50.92,51.66,49200.0
2012-05-04 10:00:00,51.59,51.59,50.91,51.01,43800.0,51.59,51.59,50.91,51.01,43800.0
2012-05-04 10:30:00,51.01,51.28,50.96,51.23,22900.0,51.01,51.28,50.96,51.23,22900.0
2012-05-04 11:00:00,51.21,51.3,50.93,51.01,19800.0,51.21,51.3,50.93,51.01,19800.0
2012-05-04 11:30:00,51.01,51.08,50.91,51.07,30500.0,51.01,51.08,50.91,51.07,30500.0
2012-05-04 12:00:00,51.02,51.11,50.87,51.09,26000.0,51.02,51.11,50.87,51.09,26000.0
2012-05-04 12:30:00,51.05,51.23,50.97,51.17,17200.0,51.05,51.23,50.97,51.17,17200.0
2012-05-04 13:00:00,51.16,51.2,50.9,51.06,17200.0,51.16,51.2,50.9,51.06,17200.0
2012-05-04 13:30:00,51.02,51.07,50.94,51.0,33600.0,51.02,51.07,50.94,51.0,33600.0
2012-05-04 14:00:00,50.97,51.1,50.94,51.1,13200.0,50.97,51.1,50.94,51.1,13200.0
2012-05-04 14:30:00,51.08,51.08,50.77,50.9,33600.0,51.08,51.08,50.77,50.9,33600.0
2012-05-04 15:00:00,50.88,51.08,50.84,50.95,26500.0,50.88,51.08,50.84,50.95,26500.0
2012-05-04 15:30:00,50.95,51.06,50.77,50.77,89300.0,50.95,51.06,50.77,50.77,89300.0
2012-05-07 09:30:00,50.69,50.69,49.81,50.46,107600.0,50.69,50.69,49.81,50.46,107600.0
2012-05-07 10:00:00,50.61,50.73,50.46,50.5,40300.0,50.61,50.73,50.46,50.5,40300.0
2012-05-07 10:30:00,50.5,50.5,50.08,50.32,32500.0,50.5,50.5,50.08,50.32,32500.0
2012-05-07 11:00:00,50.36,50.47,50.13,50.26,20400.0,50.36,50.47,50.13,50.26,20400.0
2012-05-07 11:30:00,50.25,50.59,50.2,50.21,20700.0,50.25,50.59,50.2,50.21,20700.0
2012-05-07 12:00:00,50.22,50.46,50.22,50.46,18200.0,50.22,50.46,50.22,50.46,18200.0
2012-05-07 12:30:00,50.46,50.59,50.45,50.49,15200.0,50.46,50.59,50.45,50.49,15200.0
2012-05-07 13:00:00,50.51,50.81,50.47,50.59,22800.0,50.51,50.81,50.47,50.59,22800.0
2012-05-07 13:30:00,50.61,51.0,50.6,50.93,13500.0,50.61,51.0,50.6,50.93,13500.0
2012-05-07 14:00:00,50.91,51.0,50.7,50.73,43100.0,50.91,51.0,50.7,50.73,43100.0
2012-05-07 14:30:00,50.71,50.73,50.29,50.69,39300.0,50.71,50.73,50.29,50.69,39300.0
2012-05-07 15:00:00,50.71,50.88,50.62,50.72,31100.0,50.71,50.88,50.62,50.72,31100.0
2012-05-07 15:30:00,50.7,50.97,50.67,50.76,94000.0,50.7,50.97,50.67,50.76,94000.0
2012-05-08 09:30:00,50.95,50.95,49.24,49.45,61800.0,50.95,50.95,49.24,49.45,61800.0
2012-05-08 10:00:00,49.35,49.83,49.26,49.71,57200.0,49.35,49.83,49.26,49.71,57200.0
2012-05-08 10:30:00,49.74,49.81,49.46,49.54,159400.0,49.74,49.81,49.46,49.54,159400.0
2012-05-08 11:00:00,49.55,49.57,48.07,48.11,87500.0,49.55,49.57,48.07,48.11,87500.0
2012-05-08 11:30:00,48.07,48.87,48.07,48.68,52600.0,48.07,48.87,48.07,48.68,52600.0
2012-05-08 12:00:00,48.67,48.74,48.06,48.29,59200.0,48.67,48.74,48.06,48.29,59200.0
2012-05-08 12:30:00,48.25,48.78,48.2,48.23,28400.0,48.25,48.78,48.2,48.23,28400.0
2012-05-08 13:00:00,48.22,49.08,48.14,49.01,70300.0,48.22,49.08,48.14,49.01,70300.0
2012-05-08 13:30:00,49.06,49.73,49.02,49.71,75300.0,49.06,49.73,49.02,49.71,75300.0
2012-05-08 14:00:00,49.75,49.95,49.49,49.87,53200.0,49.75,49.95,49.49,49.87,53200.0
2012-05-08 14:30:00,49.87,50.09,49.72,50.02,82500.0,49.87,50.09,49.72,50.02,82500.0
2012-05-08 15:00:00,50.02,50.62,49.91,50.5,90100.0,50.02,50.62,49.91,50.5,90100.0
2012-05-08 15:30:00,50.46,50.47,49.96,50.37,109200.0,50.46,50.47,49.96,50.37,109200.0
2012-05-09 09:30:00,50.0,50.0,47.66,48.31,205700.0,50.0,50.0,47.66,48.31,205700.0
2012-05-09 10:00:00,48.32,48.48,47.17,47.81,225900.0,48.32,48.48,47.17,47.81,225900.0
2012-05-09 10:30:00,47.79,48.5,47.7,48.45,97500.0,47.79,48.5,47.7,48.45,97500.0
2012-05-09 11:00:00,48.45,48.83,48.06,48.14,84700.0,48.45,48.83,48.06,48.14,84700.0
2012-05-09 11:30:00,48.07,48.4,48.03,48.28,78600.0,48.07,48.4,48.03,48.28,78600.0
2012-05-09 12:00:00,48.23,48.36,47.94,48.23,76400.0,48.23,48.36,47.94,48.23,76400.0
2012-05-09 12:30:00,48.28,48.94,48.08,48.84,87200.0,48.28,48.94,48.08,48.84,87200.0
2012-05-09 13:00:00,48.87,49.08,48.36,48.65,86200.0,48.87,49.08,48.36,48.65,86200.0
2012-05-09 13:30:00,48.53,48.87,48.51,48.61,33100.0,48.53,48.87,48.51,48.61,33100.0
2012-05-09 14:00:00,48.6,48.9,48.42,48.9,71100.0,48.6,48.9,48.42,48.9,71100.0
2012-05-09 14:30:00,48.89,49.04,48.62,48.71,52700.0,48.89,49.04,48.62,48.71,52700.0
2012-05-09 15:00:00,48.71,49.2,48.66,49.14,67000.0,48.71,49.2,48.66,49.14,67000.0
2012-05-09 15:30:00,49.15,49.92,49.09,49.57,182900.0,49.15,49.92,49.09,49.57,182900.0
2012-05-10 09:30:00,49.5,49.6,49.01,49.4,66800.0,49.5,49.6,49.01,49.4,66800.0
2012-05-10 10:00:00,49.42,49.48,48.67,48.87,71200.0,49.42,49.48,48.67,48.87,71200.0
2012-05-10 10:30:00,48.85,49.29,48.73,49.0,45600.0,48.85,49.29,48.73,49.0,45600.0
2012-05-10 11:00:00,49.01,49.44,48.69,48.95,51600.0,49.01,49.44,48.69,48.95,51600.0
2012-05-10 11:30:00,49.11,49.43,48.8,49.43,32000.0,49.11,49.43,48.8,49.43,32000.0
2012-05-10 12:00:00,49.37,49.44,48.96,49.39,38100.0,49.37,49.44,48.96,49.39,38100.0
2012-05-10 12:30:00,49.37,49.92,49.34,49.82,58500.0,49.37,49.92,49.34,49.82,58500.0
2012-05-10 13:00:00,49.8,49.92,49.54,49.65,29500.0,49.8,49.92,49.54,49.65,29500.0
2012-05-10 13:30:00,49.67,49.82,49.61,49.73,35100.0,49.67,49.82,49.61,49.73,35100.0
2012-05-10 14:00:00,49.74,49.89,49.38,49.74,120100.0,49.74,49.89,49.38,49.74,120100.0
2012-05-10 14:30:00,49.74,49.83,49.5,49.83,43600.0,49.74,49.83,49.5,49.83,43600.0
2012-05-10 15:00:00,49.83,49.99,49.64,49.92,60400.0,49.83,49.99,49.64,49.92,60400.0
2012-05-10 15:30:00,49.99,50.0,49.85,50.0,120900.0,49.99,50.0,49.85,50.0,120900.0
2012-05-11 09:30:00,49.4,50.92,49.12,50.76,78600.0,49.4,50.92,49.12,50.76,78600.0
2012-05-11 10:00:00,50.7,50.98,50.02,50.44,69400.0,50.7,50.98,50.02,50.44,69400.0
2012-05-11 10:30:00,50.45,50.74,50.28,50.38,60600.0,50.45,50.74,50.28,50.38,60600.0
2012-05-11 11:00:00,50.38,50.57,49.9,50.05,44900.0,50.38,50.57,49.9,50.05,44900.0
2012-05-11 11:30:00,50.1,50.64,50.1,50.5,56700.0,50.1,50.64,50.1,50.5,56700.0
2012-05-11 12:00:00,50.5,50.5,50.33,50.5,19900.0,50.5,50.5,50.33,50.5,19900.0
2012-05-11 12:30:00,50.47,50.77,50.47,50.52,10800.0,50.47,50.77,50.47,50.52,10800.0
2012-05-11 13:00:00,50.5,50.81,50.31,50.76,19600.0,50.5,50.81,50.31,50.76,19600.0
2012-05-11 13:30:00,50.76,51.0,50.71,50.97,40900.0,50.76,51.0,50.71,50.97,40900.0
2012-05-11 14:00:00,50.97,51.0,50.73,50.8,58900.0,50.97,51.0,50.73,50.8,58900.0
2012-05-11 14:30:00,50.8,51.02,50.79,50.9,42300.0,50.8,51.02,50.79,50.9,42300.0
2012-05-11 15:00:00,50.88,50.88,50.48,50.7,37600.0,50.88,50.88,50.48,50.7,37600.0
2012-05-11 15:30:00,50.7,50.78,50.26,50.45,128500.0,50.7,50.78,50.26,50.45,128500.0
2012-05-14 09:30:00,50.45,50.58,49.23,49.32,125800.0,50.45,50.58,49.23,49.32,125800.0
2012-05-14 10:00:00,49.31,49.4,48.63,48.63,38400.0,49.31,49.4,48.63,48.63,38400.0
2012-05-14 10:30:00,48.64,48.7,48.18,48.19,104900.0,48.64,48.7,48.18,48.19,104900.0
2012-05-14 11:00:00,48.2,48.48,48.07,48.29,45300.0,48.2,48.48,48.07,48.29,45300.0
2012-05-14 11:30:00,48.25,48.37,47.86,47.91,47300.0,48.25,48.37,47.86,47.91,47300.0
2012-05-14 12:00:00,47.94,48.37,47.88,47.95,48900.0,47.94,48.37,47.88,47.95,48900.0
2012-05-14 12:30:00,47.98,47.98,47.52,47.68,135000.0,47.98,47.98,47.52,47.68,135000.0
2012-05-14 13:00:00,47.72,47.9,47.53,47.83,66800.0,47.72,47.9,47.53,47.83,66800.0
2012-05-14 13:30:00,47.81,48.02,47.66,47.83,64400.0,47.81,48.02,47.66,47.83,64400.0
2012-05-14 14:00:00,47.86,48.24,47.84,48.02,53900.0,47.86,48.24,47.84,48.02,53900.0
2012-05-14 14:30:00,48.03,48.05,47.65,47.79,98700.0,48.03,48.05,47.65,47.79,98700.0
2012-05-14 15:00:00,47.8,47.89,47.65,47.69,68000.0,47.8,47.89,47.65,47.69,68000.0
2012-05-14 15:30:00,47.7,47.88,47.53,47.87,109000.0,47.7,47.88,47.53,47.87,109000.0
2012-05-15 09:30:00,47.6,47.81,46.41,46.61,126600.0,47.6,47.81,46.41,46.61,126600.0
2012-05-15 10:00:00,46.61,46.98,46.25,46.5,145100.0,46.61,46.98,46.25,46.5,145100.0
2012-05-15 10:30:00,46.53,46.56,45.9,46.11,112900.0,46.53,46.56,45.9,46.11,112900.0
2012-05-15 11:00:00,46.11,46.16,45.45,45.63,130400.0,46.11,46.16,45.45,45.63,130400.0
2012-05-15 11:30:00,45.66,46.01,45.47,45.75,92100.0,45.66,46.01,45.47,45.75,92100.0
2012-05-15 12:00:00,45.77,46.19,45.63,46.04,25700.0,45.77,46.19,45.63,46.04,25700.0
2012-05-15 12:30:00,46.09,46.19,45.63,45.84,57700.0,46.09,46.19,45.63,45.84,57700.0
2012-05-15 13:00:00,45.84,46.06,45.48,45.68,82400.0,45.84,46.06,45.48,45.68,82400.0
2012-05-15 13:30:00,45.68,45.83,45.29,45.8,115400.0,45.68,45.83,45.29,45.8,115400.0
2012-05-15 14:00:00,45.8,45.85,45.5,45.67,117300.0,45.8,45.85,45.5,45.67,117300.0
2012-05-15 14:30:00,45.72,45.85,45.48,45.55,50800.0,45.72,45.85,45.48,45.55,50800.0
2012-05-15 15:00:00,45.55,45.78,45.01,45.07,191700.0,45.55,45.78,45.01,45.07,191700.0
2012-05-15 15:30:00,45.08,45.34,44.92,45.2,175900.0,45.08,45.34,44.92,45.2,175900.0
2012-05-16 09:30:00,45.43,45.8,45.06,45.26,61300.0,45.43,45.8,45.06,45.26,61300.0
2012-05-16 10:00:00,45.34,46.21,45.15,46.07,47200.0,45.34,46.21,45.15,46.07,47200.0
2012-05-16 10:30:00,46.09,46.41,46.02,46.13,40800.0,46.09,46.41,46.02,46.13,40800.0
2012-05-16 11:00:00,46.13,46.3,45.68,45.68,64800.0,46.13,46.3,45.68,45.68,64800.0
2012-05-16 11:30:00,45.69,45.85,45.42,45.76,22500.0,45.69,45.85,45.42,45.76,22500.0
2012-05-16 12:00:00,45.74,45.93,45.56,45.82,23900.0,45.74,45.93,45.56,45.82,23900.0
2012-05-16 12:30:00,45.87,45.95,45.74,45.84,29000.0,45.87,45.95,45.74,45.84,29000.0
2012-05-16 13:00:00,45.78,45.91,45.76,45.8,26500.0,45.78,45.91,45.76,45.8,26500.0
2012-05-16 13:30:00,45.81,45.85,45.2,45.27,27200.0,45.81,45.85,45.2,45.27,27200.0
2012-05-16 14:00:00,45.3,45.39,45.05,45.18,53000.0,45.3,45.39,45.05,45.18,53000.0
2012-05-16 14:30:00,45.18,45.43,45.0,45.12,40600.0,45.18,45.43,45.0,45.12,40600.0
2012-05-16 15:00:00,45.1,45.38,45.04,45.26,73100.0,45.1,45.38,45.04,45.26,73100.0
2012-05-16 15:30:00,45.24,45.27,45.06,45.19,61300.0,45.24,45.27,45.06,45.19,61300.0
2012-05-17 09:30:00,45.31,45.32,43.93,43.93,77500.0,45.31,45.32,43.93,43.93,77500.0
2012-05-17 10:00:00,43.91,44.28,43.52,44.17,73600.0,43.91,44.28,43.52,44.17,73600.0
2012-05-17 10:30:00,44.11,44.11,43.16,43.16,113100.0,44.11,44.11,43.16,43.16,113100.0
2012-05-17 11:00:00,43.14,43.67,43.14,43.52,63500.0,43.14,43.67,43.14,43.52,63500.0
2012-05-17 11:30:00,43.54,43.89,43.46,43.85,95600.0,43.54,43.89,43.46,43.85,95600.0
2012-05-17 12:00:00,43.82,43.89,43.41,43.62,93200.0,43.82,43.89,43.41,43.62,93200.0
2012-05-17 12:30:00,43.65,44.11,43.49,44.0,67400.0,43.65,44.11,43.49,44.0,67400.0
2012-05-17 13:00:00,44.0,44.18,43.96,44.04,76100.0,44.0,44.18,43.96,44.04,76100.0
2012-05-17 13:30:00,43.98,44.06,43.5,43.5,74400.0,43.98,44.06,43.5,43.5,74400.0
2012-05-17 14:00:00,43.5,43.61,43.4,43.4,60600.0,43.5,43.61,43.4,43.4,60600.0
2012-05-17 14:30:00,43.43,43.66,43.38,43.53,66700.0,43.43,43.66,43.38,43.53,66700.0
2012-05-17 15:00:00,43.57,43.7,43.21,43.38,73500.0,43.57,43.7,43.21,43.38,73500.0
2012-05-17 15:30:00,43.38,43.4,42.93,43.17,143800.0,43.38,43.4,42.93,43.17,143800.0
2012-05-18 09:30:00,43.02,43.17,42.61,42.84,87900.0,43.02,43.17,42.61,42.84,87900.0
2012-05-18 10:00:00,42.85,43.12,42.39,42.89,70200.0,42.85,43.12,42.39,42.89,70200.0
2012-05-18 10:30:00,42.91,43.25,42.88,43.19,57700.0,42.91,43.25,42.88,43.19,57700.0
2012-05-18 11:00:00,43.19,43.36,42.89,43.01,57200.0,43.19,43.36,42.89,43.01,57200.0
2012-05-18 11:30:00,43.0,43.02,42.16,42.41,98500.0,43.0,43.02,42.16,42.41,98500.0
2012-05-18 12:00:00,42.41,43.13,42.41,43.09,24900.0,42.41,43.13,42.41,43.09,24900.0
2012-05-18 12:30:00,43.13,43.33,43.04,43.08,19000.0,43.13,43.33,43.04,43.08,19000.0
2012-05-18 13:00:00,43.09,43.09,42.8,42.91,40700.0,43.09,43.09,42.8,42.91,40700.0
2012-05-18 13:30:00,42.93,43.13,42.76,42.89,27100.0,42.93,43.13,42.76,42.89,27100.0
2012-05-18 14:00:00,42.88,42.93,42.62,42.65,31900.0,42.88,42.93,42.62,42.65,31900.0
2012-05-18 14:30:00,42.64,42.69,42.34,42.42,28500.0,42.64,42.69,42.34,42.42,28500.0
2012-05-18 15:00:00,42.41,42.62,42.25,42.42,42600.0,42.41,42.62,42.25,42.42,42600.0
2012-05-18 15:30:00,42.41,42.7,42.14,42.43,202500.0,42.41,42.7,42.14,42.43,202500.0
2012-05-21 09:30:00,42.32,43.21,42.32,42.83,195300.0,42.32,43.21,42.32,42.83,195300.0
2012-05-21 10:00:00,42.9,43.5,42.87,43.05,82600.0,42.9,43.5,42.87,43.05,82600.0
2012-05-21 10:30:00,43.03,43.59,43.01,43.17,57900.0,43.03,43.59,43.01,43.17,57900.0
2012-05-21 11:00:00,43.2,43.22,42.74,43.02,40900.0,43.2,43.22,42.74,43.02,40900.0
2012-05-21 11:30:00,43.04,43.14,42.95,42.95,35300.0,43.04,43.14,42.95,42.95,35300.0
2012-05-21 12:00:00,42.87,43.3,42.87,43.24,45000.0,42.87,43.3,42.87,43.24,45000.0
2012-05-21 12:30:00,43.23,43.35,43.04,43.17,35000.0,43.23,43.35,43.04,43.17,35000.0
2012-05-21 13:00:00,43.16,43.4,43.1,43.35,57500.0,43.16,43.4,43.1,43.35,57500.0
2012-05-21 13:30:00,43.37,43.57,43.3,43.49,67600.0,43.37,43.57,43.3,43.49,67600.0
2012-05-21 14:00:00,43.52,43.7,43.41,43.54,70900.0,43.52,43.7,43.41,43.54,70900.0
2012-05-21 14:30:00,43.5,43.8,43.5,43.79,17500.0,43.5,43.8,43.5,43.79,17500.0
2012-05-21 15:00:00,43.76,43.99,43.75,43.84,41100.0,43.76,43.99,43.75,43.84,41100.0
2012-05-21 15:30:00,43.81,43.96,43.72,43.79,109700.0,43.81,43.96,43.72,43.79,109700.0
2012-05-22 09:30:00,43.57,43.95,43.01,43.77,72100.0,43.57,43.95,43.01,43.77,72100.0
2012-05-22 10:00:00,43.74,44.33,43.61,43.91,77200.0,43.74,44.33,43.61,43.91,77200.0
2012-05-22 10:30:00,43.9,44.03,43.78,43.95,83800.0,43.9,44.03,43.78,43.95,83800.0
2012-05-22 11:00:00,43.95,43.95,43.68,43.88,102900.0,43.95,43.95,43.68,43.88,102900.0
2012-05-22 11:30:00,43.85,43.93,43.57,43.62,64900.0,43.85,43.93,43.57,43.62,64900.0
2012-05-22 12:00:00,43.62,43.64,43.21,43.6,28900.0,43.62,43.64,43.21,43.6,28900.0
2012-05-22 12:30:00,43.6,43.76,43.52,43.67,11200.0,43.6,43.76,43.52,43.67,11200.0
2012-05-22 13:00:00,43.62,43.71,43.39,43.49,46100.0,43.62,43.71,43.39,43.49,46100.0
2012-05-22 13:30:00,43.5,43.75,43.5,43.75,67100.0,43.5,43.75,43.5,43.75,67100.0
2012-05-22 14:00:00,43.75,44.0,43.71,43.95,42500.0,43.75,44.0,43.71,43.95,42500.0
2012-05-22 14:30:00,43.98,44.0,43.77,43.82,79100.0,43.98,44.0,43.77,43.82,79100.0
2012-05-22 15:00:00,43.87,43.87,43.58,43.64,69000.0,43.87,43.87,43.58,43.64,69000.0
2012-05-22 15:30:00,43.63,43.7,43.42,43.67,236100.0,43.63,43.7,43.42,43.67,236100.0
2012-05-23 09:30:00,43.96,44.45,43.34,43.8,160200.0,43.96,44.45,43.34,43.8,160200.0
2012-05-23 10:00:00,43.88,44.0,43.45,43.7,115200.0,43.88,44.0,43.45,43.7,115200.0
2012-05-23 10:30:00,43.73,43.78,43.38,43.53,85900.0,43.73,43.78,43.38,43.53,85900.0
2012-05-23 11:00:00,43.51,43.58,43.19,43.23,83000.0,43.51,43.58,43.19,43.23,83000.0
2012-05-23 11:30:00,43.21,43.4,42.99,42.99,50600.0,43.21,43.4,42.99,42.99,50600.0
2012-05-23 12:00:00,42.99,43.18,42.75,43.18,52400.0,42.99,43.18,42.75,43.18,52400.0
2012-05-23 12:30:00,43.17,43.23,42.94,43.0,31500.0,43.17,43.23,42.94,43.0,31500.0
2012-05-23 13:00:00,42.99,43.28,42.96,43.13,31800.0,42.99,43.28,42.96,43.13,31800.0
2012-05-23 13:30:00,43.14,43.42,43.09,43.42,54900.0,43.14,43.42,43.09,43.42,54900.0
2012-05-23 14:00:00,43.39,43.49,43.22,43.32,65300.0,43.39,43.49,43.22,43.32,65300.0
2012-05-23 14:30:00,43.31,43.66,43.27,43.58,72100.0,43.31,43.66,43.27,43.58,72100.0
2012-05-23 15:00:00,43.58,43.82,43.48,43.79,82100.0,43.58,43.82,43.48,43.79,82100.0
2012-05-23 15:30:00,43.79,44.27,43.78,43.84,192900.0,43.79,44.27,43.78,43.84,192900.0
2012-05-24 09:30:00,44.0,44.44,43.78,44.42,84700.0,44.0,44.44,43.78,44.42,84700.0
2012-05-24 10:00:00,44.41,44.57,44.14,44.46,55100.0,44.41,44.57,44.14,44.46,55100.0
2012-05-24 10:30:00,44.44,44.95,44.43,44.91,53700.0,44.44,44.95,44.43,44.91,53700.0
2012-05-24 11:00:00,44.91,45.12,44.83,44.98,55200.0,44.91,45.12,44.83,44.98,55200.0
2012-05-24 11:30:00,44.95,45.04,44.74,44.87,44900.0,44.95,45.04,44.74,44.87,44900.0
2012-05-24 12:00:00,44.83,44.91,44.72,44.78,34000.0,44.83,44.91,44.72,44.78,34000.0
2012-05-24 12:30:00,44.8,44.91,44.6,44.78,26300.0,44.8,44.91,44.6,44.78,26300.0
2012-05-24 13:00:00,44.81,44.9,44.62,44.64,18400.0,44.81,44.9,44.62,44.64,18400.0
2012-05-24 13:30:00,44.62,44.76,44.5,44.54,22300.0,44.62,44.76,44.5,44.54,22300.0
2012-05-24 14:00:00,44.53,44.66,44.39,44.48,29300.0,44.53,44.66,44.39,44.48,29300.0
2012-05-24 14:30:00,44.49,44.6,44.34,44.44,38300.0,44.49,44.6,44.34,44.44,38300.0
2012-05-24 15:00:00,44.45,44.76,44.4,44.65,50700.0,44.45,44.76,44.4,44.65,50700.0
2012-05-24 15:30:00,44.62,44.93,44.51,44.91,92000.0,44.62,44.93,44.51,44.91,92000.0
2012-05-25 09:30:00,44.75,45.09,44.24,44.94,47400.0,44.75,45.09,44.24,44.94,47400.0
2012-05-25 10:00:00,44.94,45.21,44.5,44.79,44600.0,44.94,45.21,44.5,44.79,44600.0
2012-05-25 10:30:00,44.79,45.02,44.71,44.88,31100.0,44.79,45.02,44.71,44.88,31100.0
2012-05-25 11:00:00,44.86,45.1,44.86,44.99,25100.0,44.86,45.1,44.86,44.99,25100.0
2012-05-25 11:30:00,44.96,45.78,44.96,45.76,73300.0,44.96,45.78,44.96,45.76,73300.0
2012-05-25 12:00:00,45.72,45.72,45.06,45.06,28500.0,45.72,45.72,45.06,45.06,28500.0
2012-05-25 12:30:00,45.06,45.53,45.06,45.48,25900.0,45.06,45.53,45.06,45.48,25900.0
2012-05-25 13:00:00,45.48,45.83,45.39,45.78,47400.0,45.48,45.83,45.39,45.78,47400.0
2012-05-25 13:30:00,45.79,46.11,45.75,46.02,81200.0,45.79,46.11,45.75,46.02,81200.0
2012-05-25 14:00:00,46.04,46.11,45.73,46.02,137100.0,46.04,46.11,45.73,46.02,137100.0
2012-05-25 14:30:00,46.01,46.15,45.91,45.93,132000.0,46.01,46.15,45.91,45.93,132000.0
2012-05-25 15:00:00,45.98,46.03,45.6,45.65,133000.0,45.98,46.03,45.6,45.65,133000.0
2012-05-25 15:30:00,45.66,45.87,45.65,45.87,90500.0,45.66,45.87,45.65,45.87,90500.0
2012-05-29 09:30:00,46.18,46.83,46.17,46.37,76700.0,46.18,46.83,46.17,46.37,76700.0
2012-05-29 10:00:00,46.36,46.67,46.21,46.51,78800.0,46.36,46.67,46.21,46.51,78800.0
2012-05-29 10:30:00,46.64,46.78,46.5,46.54,63700.0,46.64,46.78,46.5,46.54,63700.0
2012-05-29 11:00:00,46.6,46.6,46.19,46.25,36400.0,46.6,46.6,46.19,46.25,36400.0
2012-05-29 11:30:00,46.23,46.28,46.01,46.14,59800.0,46.23,46.28,46.01,46.14,59800.0
2012-05-29 12:00:00,46.09,46.2,45.7,45.82,40600.0,46.09,46.2,45.7,45.82,40600.0
2012-05-29 12:30:00,45.76,46.02,45.6,45.94,42800.0,45.76,46.02,45.6,45.94,42800.0
2012-05-29 13:00:00,45.93,46.11,45.81,45.98,34800.0,45.93,46.11,45.81,45.98,34800.0
2012-05-29 13:30:00,45.95,46.25,45.9,46.25,21900.0,45.95,46.25,45.9,46.25,21900.0
2012-05-29 14:00:00,46.2,46.25,46.11,46.22,48300.0,46.2,46.25,46.11,46.22,48300.0
2012-05-29 14:30:00,46.26,46.26,45.96,46.16,44300.0,46.26,46.26,45.96,46.16,44300.0
2012-05-29 15:00:00,46.13,46.16,45.89,45.96,52400.0,46.13,46.16,45.89,45.96,52400.0
2012-05-29 15:30:00,45.93,46.13,45.85,46.08,85800.0,45.93,46.13,45.85,46.08,85800.0
2012-05-30 09:30:00,45.63,45.83,44.68,45.02,157100.0,45.63,45.83,44.68,45.02,157100.0
2012-05-30 10:00:00,45.05,45.05,44.65,44.8,146700.0,45.05,45.05,44.65,44.8,146700.0
2012-05-30 10:30:00,44.81,44.86,44.6,44.65,66300.0,44.81,44.86,44.6,44.65,66300.0
2012-05-30 11:00:00,44.65,45.03,44.65,45.01,20200.0,44.65,45.03,44.65,45.01,20200.0
2012-05-30 11:30:00,45.0,45.02,44.8,44.93,38100.0,45.0,45.02,44.8,44.93,38100.0
2012-05-30 12:00:00,44.93,44.93,44.51,44.6,22200.0,44.93,44.93,44.51,44.6,22200.0
2012-05-30 12:30:00,44.59,44.65,44.44,44.58,22500.0,44.59,44.65,44.44,44.58,22500.0
2012-05-30 13:00:00,44.62,44.63,44.41,44.42,33400.0,44.62,44.63,44.41,44.42,33400.0
2012-05-30 13:30:00,44.42,44.6,44.26,44.39,65000.0,44.42,44.6,44.26,44.39,65000.0
2012-05-30 14:00:00,44.46,44.58,44.24,44.24,45300.0,44.46,44.58,44.24,44.24,45300.0
2012-05-30 14:30:00,44.27,44.46,44.2,44.37,49700.0,44.27,44.46,44.2,44.37,49700.0
2012-05-30 15:00:00,44.35,44.58,44.3,44.58,75900.0,44.35,44.58,44.3,44.58,75900.0
2012-05-30 15:30:00,44.58,44.81,44.49,44.72,101700.0,44.58,44.81,44.49,44.72,101700.0
2012-05-31 09:30:00,44.9,44.9,43.55,43.57,59100.0,44.9,44.9,43.55,43.57,59100.0
2012-05-31 10:00:00,43.63,43.74,43.2,43.56,47600.0,43.63,43.74,43.2,43.56,47600.0
2012-05-31 10:30:00,43.55,43.66,43.07,43.59,82900.0,43.55,43.66,43.07,43.59,82900.0
2012-05-31 11:00:00,43.6,43.63,43.17,43.35,37500.0,43.6,43.63,43.17,43.35,37500.0
2012-05-31 11:30:00,43.31,43.49,43.22,43.36,53700.0,43.31,43.49,43.22,43.36,53700.0
2012-05-31 12:00:00,43.32,43.5,43.21,43.5,32400.0,43.32,43.5,43.21,43.5,32400.0
2012-05-31 12:30:00,43.51,43.51,43.23,43.33,23800.0,43.51,43.51,43.23,43.33,23800.0
2012-05-31 13:00:00,43.33,43.96,43.33,43.96,32500.0,43.33,43.96,43.33,43.96,32500.0
2012-05-31 13:30:00,44.0,44.1,43.61,43.82,51700.0,44.0,44.1,43.61,43.82,51700.0
2012-05-31 14:00:00,43.82,43.99,43.71,43.71,28700.0,43.82,43.99,43.71,43.71,28700.0
2012-05-31 14:30:00,43.72,43.81,43.41,43.53,23000.0,43.72,43.81,43.41,43.53,23000.0
2012-05-31 15:00:00,43.45,43.55,43.27,43.45,71200.0,43.45,43.55,43.27,43.45,71200.0
2012-05-31 15:30:00,43.43,43.84,43.04,43.21,267100.0,43.43,43.84,43.04,43.21,267100.0
2012-06-01 09:30:00,42.64,42.84,42.33,42.75,124800.0,42.64,42.84,42.33,42.75,124800.0
2012-06-01 10:00:00,42.72,42.86,42.58,42.71,71500.0,42.72,42.86,42.58,42.71,71500.0
2012-06-01 10:30:00,42.73,42.73,42.27,42.38,64400.0,42.73,42.73,42.27,42.38,64400.0
2012-06-01 11:00:00,42.37,42.39,41.86,42.21,41300.0,42.37,42.39,41.86,42.21,41300.0
2012-06-01 11:30:00,42.21,42.26,41.82,42.06,39200.0,42.21,42.26,41.82,42.06,39200.0
2012-06-01 12:00:00,42.07,42.33,41.98,42.02,27400.0,42.07,42.33,41.98,42.02,27400.0
2012-06-01 12:30:00,41.99,42.3,41.98,42.07,65800.0,41.99,42.3,41.98,42.07,65800.0
2012-06-01 13:00:00,42.09,42.29,42.03,42.2,82700.0,42.09,42.29,42.03,42.2,82700.0
2012-06-01 13:30:00,42.2,42.29,42.09,42.2,53500.0,42.2,42.29,42.09,42.2,53500.0
2012-06-01 14:00:00,42.21,42.33,42.04,42.22,69700.0,42.21,42.33,42.04,42.22,69700.0
2012-06-01 14:30:00,42.21,42.37,42.13,42.13,40400.0,42.21,42.37,42.13,42.13,40400.0
2012-06-01 15:00:00,42.15,42.3,41.99,42.01,68000.0,42.15,42.3,41.99,42.01,68000.0
2012-06-01 15:30:00,42.03,42.15,41.91,42.13,127600.0,42.03,42.15,41.91,42.13,127600.0
2012-06-04 09:30:00,42.24,42.79,41.55,41.55,56300.0,42.24,42.79,41.55,41.55,56300.0
2012-06-04 10:00:00,41.51,42.05,41.1,42.0,92300.0,41.51,42.05,41.1,42.0,92300.0
2012-06-04 10:30:00,42.0,42.24,41.91,42.08,30000.0,42.0,42.24,41.91,42.08,30000.0
2012-06-04 11:00:00,42.0,42.12,41.95,42.0,51900.0,42.0,42.12,41.95,42.0,51900.0
2012-06-04 11:30:00,42.0,42.13,41.97,42.0,44400.0,42.0,42.13,41.97,42.0,44400.0
2012-06-04 12:00:00,41.99,42.03,41.72,41.74,36300.0,41.99,42.03,41.72,41.74,36300.0
2012-06-04 12:30:00,41.72,41.87,41.7,41.71,55400.0,41.72,41.87,41.7,41.71,55400.0
2012-06-04 13:00:00,41.7,41.88,41.69,41.83,39000.0,41.7,41.88,41.69,41.83,39000.0
2012-06-04 13:30:00,41.83,41.92,41.7,41.88,24100.0,41.83,41.92,41.7,41.88,24100.0
2012-06-04 14:00:00,41.88,42.19,41.78,42.17,26200.0,41.88,42.19,41.78,42.17,26200.0
2012-06-04 14:30:00,42.17,42.3,41.96,41.99,33500.0,42.17,42.3,41.96,41.99,33500.0
2012-06-04 15:00:00,42.01,42.25,42.01,42.13,32200.0,42.01,42.25,42.01,42.13,32200.0
2012-06-04 15:30:00,42.12,42.36,42.03,42.25,61900.0,42.12,42.36,42.03,42.25,61900.0
2012-06-05 09:30:00,42.04,42.79,41.48,42.62,78000.0,42.04,42.79,41.48,42.62,78000.0
2012-06-05 10:00:00,42.68,43.38,42.64,43.23,43200.0,42.68,43.38,42.64,43.23,43200.0
2012-06-05 10:30:00,43.23,43.31,42.43,42.53,60000.0,43.23,43.31,42.43,42.53,60000.0
2012-06-05 11:00:00,42.58,42.89,42.53,42.6,22600.0,42.58,42.89,42.53,42.6,22600.0
2012-06-05 11:30:00,42.7,42.82,42.47,42.53,21700.0,42.7,42.82,42.47,42.53,21700.0
2012-06-05 12:00:00,42.46,42.66,42.34,42.42,18400.0,42.46,42.66,42.34,42.42,18400.0
2012-06-05 12:30:00,42.49,42.76,42.49,42.72,17500.0,42.49,42.76,42.49,42.72,17500.0
2012-06-05 13:00:00,42.73,42.92,42.54,42.74,35100.0,42.73,42.92,42.54,42.74,35100.0
2012-06-05 13:30:00,42.74,43.0,42.57,42.82,21900.0,42.74,43.0,42.57,42.82,21900.0
2012-06-05 14:00:00,42.85,43.39,42.77,43.25,50200.0,42.85,43.39,42.77,43.25,50200.0
2012-06-05 14:30:00,43.25,43.25,43.0,43.06,55100.0,43.25,43.25,43.0,43.06,55100.0
2012-06-05 15:00:00,43.07,43.15,42.96,43.02,41100.0,43.07,43.15,42.96,43.02,41100.0
2012-06-05 15:30:00,43.05,43.17,42.88,43.0,104500.0,43.05,43.17,42.88,43.0,104500.0
2012-06-06 09:30:00,43.24,43.8,43.11,43.49,49400.0,43.24,43.8,43.11,43.49,49400.0
2012-06-06 10:00:00,43.49,43.75,43.11,43.19,27700.0,43.49,43.75,43.11,43.19,27700.0
2012-06-06 10:30:00,43.21,43.9,43.21,43.89,49000.0,43.21,43.9,43.21,43.89,49000.0
2012-06-06 11:00:00,43.87,43.93,43.7,43.73,52700.0,43.87,43.93,43.7,43.73,52700.0
2012-06-06 11:30:00,43.73,43.78,43.63,43.65,45000.0,43.73,43.78,43.63,43.65,45000.0
2012-06-06 12:00:00,43.64,43.66,43.48,43.62,11000.0,43.64,43.66,43.48,43.62,11000.0
2012-06-06 12:30:00,43.62,43.83,43.6,43.83,35700.0,43.62,43.83,43.6,43.83,35700.0
2012-06-06 13:00:00,43.8,43.92,43.76,43.88,51000.0,43.8,43.92,43.76,43.88,51000.0
2012-06-06 13:30:00,43.9,43.93,43.72,43.73,72000.0,43.9,43.93,43.72,43.73,72000.0
2012-06-06 14:00:00,43.79,43.93,43.74,43.9,42200.0,43.79,43.93,43.74,43.9,42200.0
2012-06-06 14:30:00,43.85,43.94,43.75,43.8,20900.0,43.85,43.94,43.75,43.8,20900.0
2012-06-06 15:00:00,43.76,43.87,43.61,43.65,27700.0,43.76,43.87,43.61,43.65,27700.0
2012-06-06 15:30:00,43.65,43.89,43.6,43.7,137000.0,43.65,43.89,43.6,43.7,137000.0
2012-06-07 09:30:00,44.03,44.39,43.9,44.06,172600.0,44.03,44.39,43.9,44.06,172600.0
2012-06-07 10:00:00,44.06,44.06,42.55,43.0,138000.0,44.06,44.06,42.55,43.0,138000.0
2012-06-07 10:30:00,43.04,43.17,42.82,43.14,60200.0,43.04,43.17,42.82,43.14,60200.0
2012-06-07 11:00:00,43.12,43.4,43.03,43.08,25900.0,43.12,43.4,43.03,43.08,25900.0
2012-06-07 11:30:00,43.05,43.09,42.87,42.94,78200.0,43.05,43.09,42.87,42.94,78200.0
2012-06-07 12:00:00,42.96,43.11,42.85,42.98,69700.0,42.96,43.11,42.85,42.98,69700.0
2012-06-07 12:30:00,42.99,43.0,42.56,42.65,30600.0,42.99,43.0,42.56,42.65,30600.0
2012-06-07 13:00:00,42.65,42.76,42.56,42.63,39200.0,42.65,42.76,42.56,42.63,39200.0
2012-06-07 13:30:00,42.66,42.66,42.29,42.35,36900.0,42.66,42.66,42.29,42.35,36900.0
2012-06-07 14:00:00,42.38,42.6,42.37,42.51,31000.0,42.38,42.6,42.37,42.51,31000.0
2012-06-07 14:30:00,42.51,42.59,42.38,42.58,31200.0,42.51,42.59,42.38,42.58,31200.0
2012-06-07 15:00:00,42.59,42.59,42.2,42.27,39200.0,42.59,42.59,42.2,42.27,39200.0
2012-06-07 15:30:00,42.27,42.4,41.98,42.22,143200.0,42.27,42.4,41.98,42.22,143200.0
2012-06-08 09:30:00,42.19,42.22,41.51,42.11,58200.0,42.19,42.22,41.51,42.11,58200.0
2012-06-08 10:00:00,42.09,42.51,42.03,42.14,37200.0,42.09,42.51,42.03,42.14,37200.0
2012-06-08 10:30:00,42.13,42.47,42.09,42.33,45200.0,42.13,42.47,42.09,42.33,45200.0
2012-06-08 11:00:00,42.36,42.36,42.0,42.13,53700.0,42.36,42.36,42.0,42.13,53700.0
2012-06-08 11:30:00,42.14,42.28,42.0,42.03,41200.0,42.14,42.28,42.0,42.03,41200.0
2012-06-08 12:00:00,42.03,42.25,42.01,42.19,36200.0,42.03,42.25,42.01,42.19,36200.0
2012-06-08 12:30:00,42.2,42.39,42.15,42.29,25300.0,42.2,42.39,42.15,42.29,25300.0
2012-06-08 13:00:00,42.36,42.61,42.34,42.41,37500.0,42.36,42.61,42.34,42.41,37500.0
2012-06-08 13:30:00,42.41,42.7,42.34,42.7,40100.0,42.41,42.7,42.34,42.7,40100.0
2012-06-08 14:00:00,42.69,42.78,42.56,42.78,62000.0,42.69,42.78,42.56,42.78,62000.0
2012-06-08 14:30:00,42.76,42.87,42.73,42.73,21700.0,42.76,42.87,42.73,42.73,21700.0
2012-06-08 15:00:00,42.73,43.05,42.72,42.97,35700.0,42.73,43.05,42.72,42.97,35700.0
2012-06-08 15:30:00,42.97,43.42,42.93,43.31,170700.0,42.97,43.42,42.93,43.31,170700.0
2012-06-11 09:30:00,43.26,43.8,42.47,42.47,77900.0,43.26,43.8,42.47,42.47,77900.0
2012-06-11 10:00:00,42.41,42.56,41.83,42.0,91500.0,42.41,42.56,41.83,42.0,91500.0
2012-06-11 10:30:00,41.97,42.07,41.69,41.72,44100.0,41.97,42.07,41.69,41.72,44100.0
2012-06-11 11:00:00,41.76,42.06,41.74,42.02,89200.0,41.76,42.06,41.74,42.02,89200.0
2012-06-11 11:30:00,42.01,42.05,41.8,42.03,85500.0,42.01,42.05,41.8,42.03,85500.0
2012-06-11 12:00:00,41.99,42.01,41.85,41.89,26900.0,41.99,42.01,41.85,41.89,26900.0
2012-06-11 12:30:00,41.86,42.03,41.85,41.92,30800.0,41.86,42.03,41.85,41.92,30800.0
2012-06-11 13:00:00,41.91,42.13,41.88,42.09,41300.0,41.91,42.13,41.88,42.09,41300.0
2012-06-11 13:30:00,42.1,42.14,41.97,42.09,30500.0,42.1,42.14,41.97,42.09,30500.0
2012-06-11 14:00:00,42.08,42.08,41.83,41.94,17800.0,42.08,42.08,41.83,41.94,17800.0
2012-06-11 14:30:00,41.92,42.09,41.71,41.76,25300.0,41.92,42.09,41.71,41.76,25300.0
2012-06-11 15:00:00,41.79,41.79,41.19,41.32,61600.0,41.79,41.79,41.19,41.32,61600.0
2012-06-11 15:30:00,41.36,41.66,41.21,41.22,83800.0,41.36,41.66,41.21,41.22,83800.0
2012-06-12 09:30:00,41.29,41.43,40.38,40.75,109300.0,41.29,41.43,40.38,40.75,109300.0
2012-06-12 10:00:00,40.82,41.29,40.79,40.98,51600.0,40.82,41.29,40.79,40.98,51600.0
2012-06-12 10:30:00,40.97,41.31,40.83,41.2,67000.0,40.97,41.31,40.83,41.2,67000.0
2012-06-12 11:00:00,41.25,42.13,41.21,41.91,48500.0,41.25,42.13,41.21,41.91,48500.0
2012-06-12 11:30:00,41.98,42.13,41.6,41.62,53900.0,41.98,42.13,41.6,41.62,53900.0
2012-06-12 12:00:00,41.61,41.76,41.49,41.61,39000.0,41.61,41.76,41.49,41.61,39000.0
2012-06-12 12:30:00,41.61,41.8,41.47,41.47,51600.0,41.61,41.8,41.47,41.47,51600.0
2012-06-12 13:00:00,41.48,41.89,41.48,41.68,45300.0,41.48,41.89,41.48,41.68,45300.0
2012-06-12 13:30:00,41.69,41.8,41.64,41.8,32900.0,41.69,41.8,41.64,41.8,32900.0
2012-06-12 14:00:00,41.79,41.9,41.79,41.83,34500.0,41.79,41.9,41.79,41.83,34500.0
2012-06-12 14:30:00,41.83,41.94,41.79,41.92,26500.0,41.83,41.94,41.79,41.92,26500.0
2012-06-12 15:00:00,41.92,42.1,41.9,42.09,52900.0,41.92,42.1,41.9,42.09,52900.0
2012-06-12 15:30:00,42.1,42.27,41.92,42.1,97800.0,42.1,42.27,41.92,42.1,97800.0
2012-06-13 09:30:00,42.11,43.03,41.91,42.7,72400.0,42.11,43.03,41.91,42.7,72400.0
2012-06-13 10:00:00,42.65,43.14,42.47,42.61,60300.0,42.65,43.14,42.47,42.61,60300.0
2012-06-13 10:30:00,42.62,43.35,42.61,43.09,57900.0,42.62,43.35,42.61,43.09,57900.0
2012-06-13 11:00:00,43.07,43.08,42.72,42.97,65300.0,43.07,43.08,42.72,42.97,65300.0
2012-06-13 11:30:00,42.98,43.1,42.8,42.92,25900.0,42.98,43.1,42.8,42.92,25900.0
2012-06-13 12:00:00,42.9,42.91,42.59,42.7,35200.0,42.9,42.91,42.59,42.7,35200.0
2012-06-13 12:30:00,42.76,43.0,42.59,42.66,65600.0,42.76,43.0,42.59,42.66,65600.0
2012-06-13 13:00:00,42.66,42.94,42.66,42.93,40600.0,42.66,42.94,42.66,42.93,40600.0
2012-06-13 13:30:00,42.96,43.01,42.7,42.72,39900.0,42.96,43.01,42.7,42.72,39900.0
2012-06-13 14:00:00,42.73,42.83,42.67,42.81,58100.0,42.73,42.83,42.67,42.81,58100.0
2012-06-13 14:30:00,42.79,42.86,42.69,42.7,100300.0,42.79,42.86,42.69,42.7,100300.0
2012-06-13 15:00:00,42.7,42.82,42.32,42.36,66900.0,42.7,42.82,42.32,42.36,66900.0
2012-06-13 15:30:00,42.33,42.48,42.23,42.36,100100.0,42.33,42.48,42.23,42.36,100100.0
2012-06-14 09:30:00,42.29,42.64,41.76,42.56,79600.0,42.29,42.64,41.76,42.56,79600.0
2012-06-14 10:00:00,42.56,42.63,42.17,42.43,23200.0,42.56,42.63,42.17,42.43,23200.0
2012-06-14 10:30:00,42.49,42.84,42.38,42.82,20600.0,42.49,42.84,42.38,42.82,20600.0
2012-06-14 11:00:00,42.81,42.92,42.74,42.81,17600.0,42.81,42.92,42.74,42.81,17600.0
2012-06-14 11:30:00,42.83,42.99,42.79,42.86,29300.0,42.83,42.99,42.79,42.86,29300.0
2012-06-14 12:00:00,42.79,42.99,42.76,42.97,55700.0,42.79,42.99,42.76,42.97,55700.0
2012-06-14 12:30:00,43.0,43.0,42.87,42.87,17000.0,43.0,43.0,42.87,42.87,17000.0
2012-06-14 13:00:00,42.83,42.9,42.61,42.69,28200.0,42.83,42.9,42.61,42.69,28200.0
2012-06-14 13:30:00,42.69,42.86,42.64,42.82,59700.0,42.69,42.86,42.64,42.82,59700.0
2012-06-14 14:00:00,42.82,42.86,42.73,42.85,87200.0,42.82,42.86,42.73,42.85,87200.0
2012-06-14 14:30:00,42.83,42.83,42.67,42.71,23000.0,42.83,42.83,42.67,42.71,23000.0
2012-06-14 15:00:00,42.71,43.23,42.6,42.75,79800.0,42.71,43.23,42.6,42.75,79800.0
2012-06-14 15:30:00,42.73,43.2,42.7,43.06,66100.0,42.73,43.2,42.7,43.06,66100.0
2012-06-15 09:30:00,43.01,43.31,42.84,43.27,85600.0,43.01,43.31,42.84,43.27,85600.0
2012-06-15 10:00:00,43.25,43.54,43.25,43.54,58600.0,43.25,43.54,43.25,43.54,58600.0
2012-06-15 10:30:00,43.58,43.83,43.36,43.73,24300.0,43.58,43.83,43.36,43.73,24300.0
2012-06-15 11:00:00,43.69,44.05,43.68,43.99,73300.0,43.69,44.05,43.68,43.99,73300.0
2012-06-15 11:30:00,43.99,44.21,43.99,44.14,34900.0,43.99,44.21,43.99,44.14,34900.0
2012-06-15 12:00:00,44.14,44.27,44.13,44.26,28800.0,44.14,44.27,44.13,44.26,28800.0
2012-06-15 12:30:00,44.25,44.29,44.13,44.18,26900.0,44.25,44.29,44.13,44.18,26900.0
2012-06-15 13:00:00,44.19,44.27,44.11,44.16,65100.0,44.19,44.27,44.11,44.16,65100.0
2012-06-15 13:30:00,44.14,44.2,44.12,44.19,62500.0,44.14,44.2,44.12,44.19,62500.0
2012-06-15 14:00:00,44.19,44.26,44.14,44.26,30200.0,44.19,44.26,44.14,44.26,30200.0
2012-06-15 14:30:00,44.25,44.35,44.22,44.32,50900.0,44.25,44.35,44.22,44.32,50900.0
2012-06-15 15:00:00,44.32,44.47,44.3,44.41,58400.0,44.32,44.47,44.3,44.41,58400.0
2012-06-15 15:30:00,44.41,44.85,44.35,44.44,253600.0,44.41,44.85,44.35,44.44,253600.0
2012-06-18 09:30:00,44.34,44.84,43.92,44.37,80300.0,44.34,44.84,43.92,44.37,80300.0
2012-06-18 10:00:00,44.35,45.1,44.27,45.03,77900.0,44.35,45.1,44.27,45.03,77900.0
2012-06-18 10:30:00,45.07,45.11,44.61,44.95,41300.0,45.07,45.11,44.61,44.95,41300.0
2012-06-18 11:00:00,44.92,45.12,44.82,45.08,45400.0,44.92,45.12,44.82,45.08,45400.0
2012-06-18 11:30:00,45.12,45.5,45.06,45.47,64700.0,45.12,45.5,45.06,45.47,64700.0
2012-06-18 12:00:00,45.45,45.51,45.21,45.23,45900.0,45.45,45.51,45.21,45.23,45900.0
2012-06-18 12:30:00,45.23,45.48,45.07,45.3,40700.0,45.23,45.48,45.07,45.3,40700.0
2012-06-18 13:00:00,45.31,45.62,45.28,45.6,41200.0,45.31,45.62,45.28,45.6,41200.0
2012-06-18 13:30:00,45.61,45.74,45.4,45.68,62900.0,45.61,45.74,45.4,45.68,62900.0
2012-06-18 14:00:00,45.68,45.96,45.43,45.95,41100.0,45.68,45.96,45.43,45.95,41100.0
2012-06-18 14:30:00,45.93,46.02,45.34,45.57,57300.0,45.93,46.02,45.34,45.57,57300.0
2012-06-18 15:00:00,45.56,45.74,45.41,45.57,78600.0,45.56,45.74,45.41,45.57,78600.0
2012-06-18 15:30:00,45.55,45.74,45.4,45.66,247400.0,45.55,45.74,45.4,45.66,247400.0
2012-06-19 09:30:00,45.62,46.42,45.62,46.1,105600.0,45.62,46.42,45.62,46.1,105600.0
2012-06-19 10:00:00,46.06,46.54,45.98,46.5,52700.0,46.06,46.54,45.98,46.5,52700.0
2012-06-19 10:30:00,46.55,46.71,46.18,46.22,32400.0,46.55,46.71,46.18,46.22,32400.0
2012-06-19 11:00:00,46.25,46.38,46.09,46.26,23300.0,46.25,46.38,46.09,46.26,23300.0
2012-06-19 11:30:00,46.28,46.56,46.25,46.52,19700.0,46.28,46.56,46.25,46.52,19700.0
2012-06-19 12:00:00,46.51,46.55,45.85,46.38,201600.0,46.51,46.55,45.85,46.38,201600.0
2012-06-19 12:30:00,46.36,46.6,46.16,46.44,46300.0,46.36,46.6,46.16,46.44,46300.0
2012-06-19 13:00:00,46.47,46.85,46.26,46.74,28700.0,46.47,46.85,46.26,46.74,28700.0
2012-06-19 13:30:00,46.73,46.85,46.62,46.68,29700.0,46.73,46.85,46.62,46.68,29700.0
2012-06-19 14:00:00,46.7,46.72,46.46,46.51,23100.0,46.7,46.72,46.46,46.51,23100.0
2012-06-19 14:30:00,46.5,46.56,46.31,46.55,27900.0,46.5,46.56,46.31,46.55,27900.0
2012-06-19 15:00:00,46.54,46.61,46.42,46.46,29800.0,46.54,46.61,46.42,46.46,29800.0
2012-06-19 15:30:00,46.51,46.59,46.34,46.38,67500.0,46.51,46.59,46.34,46.38,67500.0
2012-06-20 09:30:00,46.53,46.53,45.84,46.44,84300.0,46.53,46.53,45.84,46.44,84300.0
2012-06-20 10:00:00,46.4,46.41,46.14,46.28,28000.0,46.4,46.41,46.14,46.28,28000.0
2012-06-20 10:30:00,46.28,46.28,46.01,46.2,41600.0,46.28,46.28,46.01,46.2,41600.0
2012-06-20 11:00:00,46.22,46.31,46.12,46.31,37900.0,46.22,46.31,46.12,46.31,37900.0
2012-06-20 11:30:00,46.28,46.39,46.13,46.2,34000.0,46.28,46.39,46.13,46.2,34000.0
2012-06-20 12:00:00,46.18,46.3,45.92,45.98,28700.0,46.18,46.3,45.92,45.98,28700.0
2012-06-20 12:30:00,46.01,46.53,45.88,46.32,66500.0,46.01,46.53,45.88,46.32,66500.0
2012-06-20 13:00:00,46.35,46.4,46.11,46.16,35100.0,46.35,46.4,46.11,46.16,35100.0
2012-06-20 13:30:00,46.17,46.3,46.0,46.27,46600.0,46.17,46.3,46.0,46.27,46600.0
2012-06-20 14:00:00,46.27,46.33,45.99,46.05,33400.0,46.27,46.33,45.99,46.05,33400.0
2012-06-20 14:30:00,46.05,46.25,45.98,46.05,95600.0,46.05,46.25,45.98,46.05,95600.0
2012-06-20 15:00:00,46.1,46.1,45.89,46.02,40800.0,46.1,46.1,45.89,46.02,40800.0
2012-06-20 15:30:00,46.05,46.19,45.94,46.06,106900.0,46.05,46.19,45.94,46.06,106900.0
2012-06-21 09:30:00,46.57,46.87,45.78,45.99,128400.0,46.57,46.87,45.78,45.99,128400.0
2012-06-21 10:00:00,45.85,46.29,45.7,46.06,33800.0,45.85,46.29,45.7,46.06,33800.0
2012-06-21 10:30:00,46.02,46.14,45.82,45.97,79900.0,46.02,46.14,45.82,45.97,79900.0
2012-06-21 11:00:00,45.98,45.98,45.55,45.67,53500.0,45.98,45.98,45.55,45.67,53500.0
2012-06-21 11:30:00,45.69,45.83,45.5,45.73,94300.0,45.69,45.83,45.5,45.73,94300.0
2012-06-21 12:00:00,45.8,45.82,45.5,45.5,41500.0,45.8,45.82,45.5,45.5,41500.0
2012-06-21 12:30:00,45.52,45.72,45.5,45.61,22900.0,45.52,45.72,45.5,45.61,22900.0
2012-06-21 13:00:00,45.6,45.7,45.02,45.06,29500.0,45.6,45.7,45.02,45.06,29500.0
2012-06-21 13:30:00,45.06,45.24,45.0,45.01,63900.0,45.06,45.24,45.0,45.01,63900.0
2012-06-21 14:00:00,45.03,45.21,44.92,45.11,63400.0,45.03,45.21,44.92,45.11,63400.0
2012-06-21 14:30:00,45.12,45.27,44.89,44.91,118100.0,45.12,45.27,44.89,44.91,118100.0
2012-06-21 15:00:00,44.91,45.01,44.76,44.89,57900.0,44.91,45.01,44.76,44.89,57900.0
2012-06-21 15:30:00,44.9,45.06,44.71,45.06,131500.0,44.9,45.06,44.71,45.06,131500.0
2012-06-22 09:30:00,45.25,45.38,44.65,44.79,91100.0,45.25,45.38,44.65,44.79,91100.0
2012-06-22 10:00:00,44.82,45.35,44.81,45.01,66500.0,44.82,45.35,44.81,45.01,66500.0
2012-06-22 10:30:00,44.99,45.3,44.8,45.25,71800.0,44.99,45.3,44.8,45.25,71800.0
2012-06-22 11:00:00,45.25,45.39,44.99,44.99,45100.0,45.25,45.39,44.99,44.99,45100.0
2012-06-22 11:30:00,45.05,45.2,45.03,45.15,89700.0,45.05,45.2,45.03,45.15,89700.0
2012-06-22 12:00:00,45.16,45.26,45.08,45.16,57100.0,45.16,45.26,45.08,45.16,57100.0
2012-06-22 12:30:00,45.22,45.34,45.1,45.24,38400.0,45.22,45.34,45.1,45.24,38400.0
2012-06-22 13:00:00,45.26,45.51,45.24,45.37,27500.0,45.26,45.51,45.24,45.37,27500.0
2012-06-22 13:30:00,45.38,45.47,45.3,45.46,29300.0,45.38,45.47,45.3,45.46,29300.0
2012-06-22 14:00:00,45.43,45.48,45.25,45.31,41700.0,45.43,45.48,45.25,45.31,41700.0
2012-06-22 14:30:00,45.36,45.72,45.32,45.67,50200.0,45.36,45.72,45.32,45.67,50200.0
2012-06-22 15:00:00,45.69,45.72,45.58,45.65,55200.0,45.69,45.72,45.58,45.65,55200.0
2012-06-22 15:30:00,45.61,45.77,45.54,45.71,221100.0,45.61,45.77,45.54,45.71,221100.0
2012-06-25 09:30:00,44.98,45.41,44.26,45.28,106300.0,44.98,45.41,44.26,45.28,106300.0
2012-06-25 10:00:00,45.31,45.41,44.9,44.92,194800.0,45.31,45.41,44.9,44.92,194800.0
2012-06-25 10:30:00,44.97,45.07,44.71,44.71,172100.0,44.97,45.07,44.71,44.71,172100.0
2012-06-25 11:00:00,44.7,44.95,44.62,44.88,19700.0,44.7,44.95,44.62,44.88,19700.0
2012-06-25 11:30:00,44.9,45.06,44.71,44.85,30400.0,44.9,45.06,44.71,44.85,30400.0
2012-06-25 12:00:00,44.86,45.02,44.83,44.95,14800.0,44.86,45.02,44.83,44.95,14800.0
2012-06-25 12:30:00,44.91,45.0,44.87,44.95,76800.0,44.91,45.0,44.87,44.95,76800.0
2012-06-25 13:00:00,44.97,44.97,44.52,44.67,19300.0,44.97,44.97,44.52,44.67,19300.0
2012-06-25 13:30:00,44.64,44.73,44.35,44.49,29100.0,44.64,44.73,44.35,44.49,29100.0
2012-06-25 14:00:00,44.46,44.49,44.3,44.3,21600.0,44.46,44.49,44.3,44.3,21600.0
2012-06-25 14:30:00,44.28,44.56,44.28,44.51,35900.0,44.28,44.56,44.28,44.51,35900.0
2012-06-25 15:00:00,44.51,44.81,44.5,44.62,23900.0,44.51,44.81,44.5,44.62,23900.0
2012-06-25 15:30:00,44.63,44.71,44.43,44.48,76200.0,44.63,44.71,44.43,44.48,76200.0
2012-06-26 09:30:00,44.65,44.66,43.94,44.65,122100.0,44.65,44.66,43.94,44.65,122100.0
2012-06-26 10:00:00,44.7,44.7,43.9,43.9,36200.0,44.7,44.7,43.9,43.9,36200.0
2012-06-26 10:30:00,43.95,44.13,43.76,44.02,18400.0,43.95,44.13,43.76,44.02,18400.0
2012-06-26 11:00:00,44.04,44.18,43.83,44.0,46600.0,44.04,44.18,43.83,44.0,46600.0
2012-06-26 11:30:00,44.0,44.08,43.8,43.94,17400.0,44.0,44.08,43.8,43.94,17400.0
2012-06-26 12:00:00,44.0,44.08,43.94,44.04,25300.0,44.0,44.08,43.94,44.04,25300.0
2012-06-26 12:30:00,44.01,44.21,44.0,44.08,92300.0,44.01,44.21,44.0,44.08,92300.0
2012-06-26 13:00:00,44.1,44.13,43.98,43.98,15300.0,44.1,44.13,43.98,43.98,15300.0
2012-06-26 13:30:00,43.99,44.06,43.87,44.02,34200.0,43.99,44.06,43.87,44.02,34200.0
2012-06-26 14:00:00,44.0,44.21,43.91,44.06,28600.0,44.0,44.21,43.91,44.06,28600.0
2012-06-26 14:30:00,44.09,44.13,43.94,44.02,36900.0,44.09,44.13,43.94,44.02,36900.0
2012-06-26 15:00:00,44.02,44.13,43.98,43.99,43200.0,44.02,44.13,43.98,43.99,43200.0
2012-06-26 15:30:00,43.98,44.2,43.95,44.14,96600.0,43.98,44.2,43.95,44.14,96600.0
2012-06-27 09:30:00,44.43,45.08,44.11,44.12,77100.0,44.43,45.08,44.11,44.12,77100.0
2012-06-27 10:00:00,44.18,44.73,44.15,44.16,63300.0,44.18,44.73,44.15,44.16,63300.0
2012-06-27 10:30:00,44.16,44.38,44.0,44.28,88400.0,44.16,44.38,44.0,44.28,88400.0
2012-06-27 11:00:00,44.29,44.32,44.01,44.02,19100.0,44.29,44.32,44.01,44.02,19100.0
2012-06-27 11:30:00,44.05,44.32,44.01,44.18,31200.0,44.05,44.32,44.01,44.18,31200.0
2012-06-27 12:00:00,44.18,44.26,44.13,44.18,59700.0,44.18,44.26,44.13,44.18,59700.0
2012-06-27 12:30:00,44.17,44.22,43.96,44.19,34300.0,44.17,44.22,43.96,44.19,34300.0
2012-06-27 13:00:00,44.22,44.61,44.19,44.26,20500.0,44.22,44.61,44.19,44.26,20500.0
2012-06-27 13:30:00,44.26,44.48,44.14,44.43,23200.0,44.26,44.48,44.14,44.43,23200.0
2012-06-27 14:00:00,44.43,44.43,43.93,43.95,22000.0,44.43,44.43,43.93,43.95,22000.0
2012-06-27 14:30:00,43.96,44.2,43.92,44.06,30100.0,43.96,44.2,43.92,44.06,30100.0
2012-06-27 15:00:00,44.07,44.44,44.07,44.39,53300.0,44.07,44.44,44.07,44.39,53300.0
2012-06-27 15:30:00,44.42,44.5,44.35,44.47,91700.0,44.42,44.5,44.35,44.47,91700.0
2012-06-28 09:30:00,44.06,44.38,43.57,44.27,42300.0,44.06,44.38,43.57,44.27,42300.0
2012-06-28 10:00:00,44.22,44.27,43.6,43.83,18700.0,44.22,44.27,43.6,43.83,18700.0
2012-06-28 10:30:00,43.72,43.72,43.09,43.34,24800.0,43.72,43.72,43.09,43.34,24800.0
2012-06-28 11:00:00,43.37,43.61,43.15,43.3,29500.0,43.37,43.61,43.15,43.3,29500.0
2012-06-28 11:30:00,43.37,43.61,43.37,43.51,11800.0,43.37,43.61,43.37,43.51,11800.0
2012-06-28 12:00:00,43.54,43.72,43.5,43.71,15500.0,43.54,43.72,43.5,43.71,15500.0
2012-06-28 12:30:00,43.68,43.8,43.56,43.66,14400.0,43.68,43.8,43.56,43.66,14400.0
2012-06-28 13:00:00,43.66,43.77,43.54,43.68,19500.0,43.66,43.77,43.54,43.68,19500.0
2012-06-28 13:30:00,43.69,43.69,43.24,43.45,19600.0,43.69,43.69,43.24,43.45,19600.0
2012-06-28 14:00:00,43.47,43.47,43.11,43.21,18300.0,43.47,43.47,43.11,43.21,18300.0
2012-06-28 14:30:00,43.2,43.22,43.09,43.18,11200.0,43.2,43.22,43.09,43.18,11200.0
2012-06-28 15:00:00,43.17,43.38,43.13,43.38,22300.0,43.17,43.38,43.13,43.38,22300.0
2012-06-28 15:30:00,43.43,43.99,43.36,43.97,60500.0,43.43,43.99,43.36,43.97,60500.0
2012-06-29 09:30:00,45.14,45.34,44.75,44.95,50100.0,45.14,45.34,44.75,44.95,50100.0
2012-06-29 10:00:00,45.0,45.1,44.6,44.82,117800.0,45.0,45.1,44.6,44.82,117800.0
2012-06-29 10:30:00,44.86,44.9,44.67,44.72,33200.0,44.86,44.9,44.67,44.72,33200.0
2012-06-29 11:00:00,44.71,44.77,44.29,44.58,40200.0,44.71,44.77,44.29,44.58,40200.0
2012-06-29 11:30:00,44.6,44.84,44.56,44.81,13500.0,44.6,44.84,44.56,44.81,13500.0
2012-06-29 12:00:00,44.82,45.03,44.82,44.93,28400.0,44.82,45.03,44.82,44.93,28400.0
2012-06-29 12:30:00,44.92,45.04,44.82,44.88,23000.0,44.92,45.04,44.82,44.88,23000.0
2012-06-29 13:00:00,44.84,44.86,44.69,44.71,12000.0,44.84,44.86,44.69,44.71,12000.0
2012-06-29 13:30:00,44.64,44.85,44.63,44.77,10300.0,44.64,44.85,44.63,44.77,10300.0
2012-06-29 14:00:00,44.78,44.9,44.57,44.74,34200.0,44.78,44.9,44.57,44.74,34200.0
2012-06-29 14:30:00,44.7,44.77,44.51,44.59,33500.0,44.7,44.77,44.51,44.59,33500.0
2012-06-29 15:00:00,44.6,44.66,44.5,44.55,18200.0,44.6,44.66,44.5,44.55,18200.0
2012-06-29 15:30:00,44.6,45.04,44.5,45.01,120700.0,44.6,45.04,44.5,45.01,120700.0
2012-07-02 09:30:00,44.9,45.55,44.8,44.84,33200.0,44.9,45.55,44.8,44.84,33200.0
2012-07-02 10:00:00,44.82,45.33,44.3,45.0,59300.0,44.82,45.33,44.3,45.0,59300.0
2012-07-02 10:30:00,45.05,45.19,44.79,44.79,19100.0,45.05,45.19,44.79,44.79,19100.0
2012-07-02 11:00:00,44.78,45.11,44.75,44.84,31000.0,44.78,45.11,44.75,44.84,31000.0
2012-07-02 11:30:00,44.83,45.08,44.83,44.9,12200.0,44.83,45.08,44.83,44.9,12200.0
2012-07-02 12:00:00,44.87,45.18,44.85,45.12,22400.0,44.87,45.18,44.85,45.12,22400.0
2012-07-02 12:30:00,45.13,45.18,44.95,45.06,31900.0,45.13,45.18,44.95,45.06,31900.0
2012-07-02 13:00:00,45.07,45.08,44.9,44.9,15100.0,45.07,45.08,44.9,44.9,15100.0
2012-07-02 13:30:00,44.91,44.98,44.71,44.8,33900.0,44.91,44.98,44.71,44.8,33900.0
2012-07-02 14:00:00,44.81,45.02,44.73,44.98,16500.0,44.81,45.02,44.73,44.98,16500.0
2012-07-02 14:30:00,44.98,45.21,44.9,45.2,41500.0,44.98,45.21,44.9,45.2,41500.0
2012-07-02 15:00:00,45.2,45.36,45.12,45.28,42800.0,45.2,45.36,45.12,45.28,42800.0
2012-07-02 15:30:00,45.27,45.51,45.26,45.42,171900.0,45.27,45.51,45.26,45.42,171900.0
2012-07-03 09:30:00,45.42,45.86,45.24,45.25,43200.0,45.42,45.86,45.24,45.25,43200.0
2012-07-03 10:00:00,45.18,45.92,45.16,45.87,30900.0,45.18,45.92,45.16,45.87,30900.0
2012-07-03 10:30:00,45.87,46.11,45.71,46.0,67200.0,45.87,46.11,45.71,46.0,67200.0
2012-07-03 11:00:00,46.01,46.8,45.94,46.8,68900.0,46.01,46.8,45.94,46.8,68900.0
2012-07-03 11:30:00,46.79,46.96,46.29,46.45,97300.0,46.79,46.96,46.29,46.45,97300.0
2012-07-03 12:00:00,46.44,46.45,46.13,46.23,81700.0,46.44,46.45,46.13,46.23,81700.0
2012-07-03 12:30:00,46.27,46.36,46.13,46.25,44600.0,46.27,46.36,46.13,46.25,44600.0
2012-07-05 09:30:00,46.35,47.38,46.35,46.81,72400.0,46.35,47.38,46.35,46.81,72400.0
2012-07-05 10:00:00,46.81,46.84,46.56,46.61,55700.0,46.81,46.84,46.56,46.61,55700.0
2012-07-05 10:30:00,46.63,46.7,46.53,46.55,12400.0,46.63,46.7,46.53,46.55,12400.0
2012-07-05 11:00:00,46.58,46.78,46.54,46.73,23900.0,46.58,46.78,46.54,46.73,23900.0
2012-07-05 11:30:00,46.71,46.76,46.37,46.48,16000.0,46.71,46.76,46.37,46.48,16000.0
2012-07-05 12:00:00,46.5,46.69,46.42,46.59,26000.0,46.5,46.69,46.42,46.59,26000.0
2012-07-05 12:30:00,46.52,46.53,46.37,46.43,13300.0,46.52,46.53,46.37,46.43,13300.0
2012-07-05 13:00:00,46.45,46.53,46.3,46.43,26000.0,46.45,46.53,46.3,46.43,26000.0
2012-07-05 13:30:00,46.43,46.6,46.29,46.6,43700.0,46.43,46.6,46.29,46.6,43700.0
2012-07-05 14:00:00,46.6,46.69,46.51,46.68,30100.0,46.6,46.69,46.51,46.68,30100.0
2012-07-05 14:30:00,46.66,46.67,46.55,46.6,24600.0,46.66,46.67,46.55,46.6,24600.0
2012-07-05 15:00:00,46.59,46.6,46.34,46.44,42800.0,46.59,46.6,46.34,46.44,42800.0
2012-07-05 15:30:00,46.44,46.49,46.34,46.48,65500.0,46.44,46.49,46.34,46.48,65500.0
2012-07-06 09:30:00,45.96,46.22,45.66,46.07,64000.0,45.96,46.22,45.66,46.07,64000.0
2012-07-06 10:00:00,46.07,46.18,46.0,46.08,46100.0,46.07,46.18,46.0,46.08,46100.0
2012-07-06 10:30:00,46.1,46.12,45.88,45.98,65500.0,46.1,46.12,45.88,45.98,65500.0
2012-07-06 11:00:00,45.97,46.09,45.91,46.05,29100.0,45.97,46.09,45.91,46.05,29100.0
2012-07-06 11:30:00,46.0,46.03,45.94,46.0,28500.0,46.0,46.03,45.94,46.0,28500.0
2012-07-06 12:00:00,45.96,46.05,45.95,46.0,26800.0,45.96,46.05,45.95,46.0,26800.0
2012-07-06 12:30:00,45.96,46.06,45.96,46.04,31500.0,45.96,46.06,45.96,46.04,31500.0
2012-07-06 13:00:00,46.04,46.1,45.97,45.98,20900.0,46.04,46.1,45.97,45.98,20900.0
2012-07-06 13:30:00,45.96,45.96,45.67,45.75,26300.0,45.96,45.96,45.67,45.75,26300.0
2012-07-06 14:00:00,45.73,45.8,45.55,45.59,13100.0,45.73,45.8,45.55,45.59,13100.0
2012-07-06 14:30:00,45.58,45.7,45.45,45.65,14600.0,45.58,45.7,45.45,45.65,14600.0
2012-07-06 15:00:00,45.63,45.79,45.58,45.74,23400.0,45.63,45.79,45.58,45.74,23400.0
2012-07-06 15:30:00,45.74,45.86,45.61,45.62,83000.0,45.74,45.86,45.61,45.62,83000.0
2012-07-09 09:30:00,45.47,46.07,45.47,45.96,31300.0,45.47,46.07,45.47,45.96,31300.0
2012-07-09 10:00:00,45.86,45.86,45.48,45.55,15200.0,45.86,45.86,45.48,45.55,15200.0
2012-07-09 10:30:00,45.5,45.64,45.24,45.64,17500.0,45.5,45.64,45.24,45.64,17500.0
2012-07-09 11:00:00,45.6,45.62,45.36,45.38,20900.0,45.6,45.62,45.36,45.38,20900.0
2012-07-09 11:30:00,45.38,45.52,45.37,45.43,20900.0,45.38,45.52,45.37,45.43,20900.0
2012-07-09 12:00:00,45.42,45.52,45.36,45.46,12400.0,45.42,45.52,45.36,45.46,12400.0
2012-07-09 12:30:00,45.46,45.46,45.28,45.29,33700.0,45.46,45.46,45.28,45.29,33700.0
2012-07-09 13:00:00,45.3,45.38,45.25,45.38,9700.0,45.3,45.38,45.25,45.38,9700.0
2012-07-09 13:30:00,45.46,45.57,45.36,45.4,10000.0,45.46,45.57,45.36,45.4,10000.0
2012-07-09 14:00:00,45.41,45.41,45.06,45.12,21800.0,45.41,45.41,45.06,45.12,21800.0
2012-07-09 14:30:00,45.14,45.3,45.1,45.25,17700.0,45.14,45.3,45.1,45.25,17700.0
2012-07-09 15:00:00,45.24,45.43,45.23,45.4,26300.0,45.24,45.43,45.23,45.4,26300.0
2012-07-09 15:30:00,45.36,45.52,45.32,45.48,30600.0,45.36,45.52,45.32,45.48,30600.0
2012-07-10 09:30:00,46.01,47.12,45.94,46.45,141700.0,46.01,47.12,45.94,46.45,141700.0
2012-07-10 10:00:00,46.45,46.58,45.97,46.09,31100.0,46.45,46.58,45.97,46.09,31100.0
2012-07-10 10:30:00,46.08,46.12,45.79,45.9,46300.0,46.08,46.12,45.79,45.9,46300.0
2012-07-10 11:00:00,45.86,46.1,45.71,46.04,34300.0,45.86,46.1,45.71,46.04,34300.0
2012-07-10 11:30:00,46.01,46.01,45.72,45.74,15600.0,46.01,46.01,45.72,45.74,15600.0
2012-07-10 12:00:00,45.65,45.69,45.2,45.39,34600.0,45.65,45.69,45.2,45.39,34600.0
2012-07-10 12:30:00,45.39,45.51,45.17,45.29,54900.0,45.39,45.51,45.17,45.29,54900.0
2012-07-10 13:00:00,45.29,45.43,45.25,45.29,15100.0,45.29,45.43,45.25,45.29,15100.0
2012-07-10 13:30:00,45.27,45.41,45.21,45.4,17600.0,45.27,45.41,45.21,45.4,17600.0
2012-07-10 14:00:00,45.34,45.39,45.05,45.13,17300.0,45.34,45.39,45.05,45.13,17300.0
2012-07-10 14:30:00,45.13,45.2,44.87,44.99,14600.0,45.13,45.2,44.87,44.99,14600.0
2012-07-10 15:00:00,44.93,45.07,44.74,44.8,39400.0,44.93,45.07,44.74,44.8,39400.0
2012-07-10 15:30:00,44.81,44.95,44.72,44.8,66600.0,44.81,44.95,44.72,44.8,66600.0
2012-07-11 09:30:00,44.77,44.99,44.39,44.7,37700.0,44.77,44.99,44.39,44.7,37700.0
2012-07-11 10:00:00,44.61,45.2,44.61,44.95,26900.0,44.61,45.2,44.61,44.95,26900.0
2012-07-11 10:30:00,44.98,45.05,44.73,44.76,20200.0,44.98,45.05,44.73,44.76,20200.0
2012-07-11 11:00:00,44.74,44.91,44.73,44.77,36000.0,44.74,44.91,44.73,44.77,36000.0
2012-07-11 11:30:00,44.76,44.84,44.59,44.79,36300.0,44.76,44.84,44.59,44.79,36300.0
2012-07-11 12:00:00,44.8,44.98,44.53,44.54,13000.0,44.8,44.98,44.53,44.54,13000.0
2012-07-11 12:30:00,44.58,44.65,44.47,44.6,16100.0,44.58,44.65,44.47,44.6,16100.0
2012-07-11 13:00:00,44.61,44.67,44.41,44.45,12600.0,44.61,44.67,44.41,44.45,12600.0
2012-07-11 13:30:00,44.45,44.45,44.24,44.39,14500.0,44.45,44.45,44.24,44.39,14500.0
2012-07-11 14:00:00,44.42,44.47,44.2,44.42,90500.0,44.42,44.47,44.2,44.42,90500.0
2012-07-11 14:30:00,44.44,44.44,44.16,44.23,13600.0,44.44,44.44,44.16,44.23,13600.0
2012-07-11 15:00:00,44.25,44.42,44.25,44.32,27000.0,44.25,44.42,44.25,44.32,27000.0
2012-07-11 15:30:00,44.3,44.51,44.2,44.4,73800.0,44.3,44.51,44.2,44.4,73800.0
2012-07-12 09:30:00,44.78,45.22,44.33,44.49,100300.0,44.78,45.22,44.33,44.49,100300.0
2012-07-12 10:00:00,44.45,44.67,44.06,44.23,39500.0,44.45,44.67,44.06,44.23,39500.0
2012-07-12 10:30:00,44.18,44.24,43.92,44.06,36200.0,44.18,44.24,43.92,44.06,36200.0
2012-07-12 11:00:00,44.06,44.49,43.98,44.39,25800.0,44.06,44.49,43.98,44.39,25800.0
2012-07-12 11:30:00,44.37,44.74,44.3,44.59,35800.0,44.37,44.74,44.3,44.59,35800.0
2012-07-12 12:00:00,44.62,44.68,44.38,44.52,18200.0,44.62,44.68,44.38,44.52,18200.0
2012-07-12 12:30:00,44.52,44.63,44.47,44.61,22000.0,44.52,44.63,44.47,44.61,22000.0
2012-07-12 13:00:00,44.6,45.04,44.5,44.91,70900.0,44.6,45.04,44.5,44.91,70900.0
2012-07-12 13:30:00,44.92,45.13,44.9,45.05,33100.0,44.92,45.13,44.9,45.05,33100.0
2012-07-12 14:00:00,45.02,45.11,44.87,45.01,31700.0,45.02,45.11,44.87,45.01,31700.0
2012-07-12 14:30:00,45.04,45.21,44.97,45.2,34900.0,45.04,45.21,44.97,45.2,34900.0
2012-07-12 15:00:00,45.17,45.38,45.03,45.3,48900.0,45.17,45.38,45.03,45.3,48900.0
2012-07-12 15:30:00,45.3,45.67,45.18,45.22,114400.0,45.3,45.67,45.18,45.22,114400.0
2012-07-13 09:30:00,45.46,45.64,44.81,45.12,62800.0,45.46,45.64,44.81,45.12,62800.0
2012-07-13 10:00:00,45.13,45.44,45.02,45.44,40800.0,45.13,45.44,45.02,45.44,40800.0
2012-07-13 10:30:00,45.42,45.43,44.7,44.72,20900.0,45.42,45.43,44.7,44.72,20900.0
2012-07-13 11:00:00,44.71,44.77,44.52,44.66,19900.0,44.71,44.77,44.52,44.66,19900.0
2012-07-13 11:30:00,44.62,45.35,44.62,45.34,27000.0,44.62,45.35,44.62,45.34,27000.0
2012-07-13 12:00:00,45.38,45.48,45.22,45.37,16100.0,45.38,45.48,45.22,45.37,16100.0
2012-07-13 12:30:00,45.38,45.57,45.22,45.57,22300.0,45.38,45.57,45.22,45.57,22300.0
2012-07-13 13:00:00,45.51,45.61,45.44,45.44,21100.0,45.51,45.61,45.44,45.44,21100.0
2012-07-13 13:30:00,45.41,45.92,45.41,45.85,21900.0,45.41,45.92,45.41,45.85,21900.0
2012-07-13 14:00:00,45.83,46.0,45.79,45.91,18900.0,45.83,46.0,45.79,45.91,18900.0
2012-07-13 14:30:00,45.88,45.98,45.8,45.84,14600.0,45.88,45.98,45.8,45.84,14600.0
2012-07-13 15:00:00,45.88,46.08,45.87,45.92,25700.0,45.88,46.08,45.87,45.92,25700.0
2012-07-13 15:30:00,45.88,46.52,45.86,46.36,210300.0,45.88,46.52,45.86,46.36,210300.0
2012-07-16 09:30:00,46.18,47.08,46.03,46.83,68400.0,46.18,47.08,46.03,46.83,68400.0
2012-07-16 10:00:00,46.83,47.32,46.83,47.26,38100.0,46.83,47.32,46.83,47.26,38100.0
2012-07-16 10:30:00,47.28,48.19,47.28,47.82,136300.0,47.28,48.19,47.28,47.82,136300.0
2012-07-16 11:00:00,47.82,48.5,47.77,48.28,92600.0,47.82,48.5,47.77,48.28,92600.0
2012-07-16 11:30:00,48.28,48.28,47.58,47.6,38800.0,48.28,48.28,47.58,47.6,38800.0
2012-07-16 12:00:00,47.62,47.62,47.25,47.38,45200.0,47.62,47.62,47.25,47.38,45200.0
2012-07-16 12:30:00,47.37,47.64,47.2,47.64,38100.0,47.37,47.64,47.2,47.64,38100.0
2012-07-16 13:00:00,47.6,47.8,47.54,47.74,36100.0,47.6,47.8,47.54,47.74,36100.0
2012-07-16 13:30:00,47.75,47.78,47.38,47.41,24200.0,47.75,47.78,47.38,47.41,24200.0
2012-07-16 14:00:00,47.43,47.48,47.33,47.37,21600.0,47.43,47.48,47.33,47.37,21600.0
2012-07-16 14:30:00,47.36,47.5,47.31,47.45,26300.0,47.36,47.5,47.31,47.45,26300.0
2012-07-16 15:00:00,47.45,47.46,47.28,47.36,90700.0,47.45,47.46,47.28,47.36,90700.0
2012-07-16 15:30:00,47.33,47.38,47.06,47.28,67800.0,47.33,47.38,47.06,47.28,67800.0
2012-07-17 09:30:00,47.86,48.27,47.47,48.22,39900.0,47.86,48.27,47.47,48.22,39900.0
2012-07-17 10:00:00,48.22,48.22,47.61,48.1,39400.0,48.22,48.22,47.61,48.1,39400.0
2012-07-17 10:30:00,48.08,48.18,47.77,48.1,59300.0,48.08,48.18,47.77,48.1,59300.0
2012-07-17 11:00:00,48.14,48.61,48.07,48.52,47000.0,48.14,48.61,48.07,48.52,47000.0
2012-07-17 11:30:00,48.53,48.68,48.29,48.63,51100.0,48.53,48.68,48.29,48.63,51100.0
2012-07-17 12:00:00,48.65,48.97,48.49,48.9,78700.0,48.65,48.97,48.49,48.9,78700.0
2012-07-17 12:30:00,48.92,49.22,48.76,48.88,41000.0,48.92,49.22,48.76,48.88,41000.0
2012-07-17 13:00:00,48.88,49.05,48.8,48.82,81200.0,48.88,49.05,48.8,48.82,81200.0
2012-07-17 13:30:00,48.9,48.97,48.83,48.87,32300.0,48.9,48.97,48.83,48.87,32300.0
2012-07-17 14:00:00,48.85,48.92,48.83,48.87,24900.0,48.85,48.92,48.83,48.87,24900.0
2012-07-17 14:30:00,48.87,48.88,48.62,48.62,34200.0,48.87,48.88,48.62,48.62,34200.0
2012-07-17 15:00:00,48.7,48.78,48.57,48.7,32600.0,48.7,48.78,48.57,48.7,32600.0
2012-07-17 15:30:00,48.69,48.85,48.61,48.72,235000.0,48.69,48.85,48.61,48.72,235000.0
2012-07-18 09:30:00,48.74,49.48,48.55,48.98,118500.0,48.74,49.48,48.55,48.98,118500.0
2012-07-18 10:00:00,49.05,49.38,48.99,49.15,56800.0,49.05,49.38,48.99,49.15,56800.0
2012-07-18 10:30:00,49.15,49.3,48.91,49.19,76400.0,49.15,49.3,48.91,49.19,76400.0
2012-07-18 11:00:00,49.15,49.26,48.97,49.06,51500.0,49.15,49.26,48.97,49.06,51500.0
2012-07-18 11:30:00,49.04,49.5,49.03,49.36,29500.0,49.04,49.5,49.03,49.36,29500.0
2012-07-18 12:00:00,49.37,49.47,49.25,49.33,23200.0,49.37,49.47,49.25,49.33,23200.0
2012-07-18 12:30:00,49.32,49.33,49.09,49.1,37900.0,49.32,49.33,49.09,49.1,37900.0
2012-07-18 13:00:00,49.12,49.14,48.91,48.91,35800.0,49.12,49.14,48.91,48.91,35800.0
2012-07-18 13:30:00,48.91,49.01,48.73,48.75,50800.0,48.91,49.01,48.73,48.75,50800.0
2012-07-18 14:00:00,48.79,48.91,48.77,48.78,16800.0,48.79,48.91,48.77,48.78,16800.0
2012-07-18 14:30:00,48.77,48.77,48.41,48.68,40900.0,48.77,48.77,48.41,48.68,40900.0
2012-07-18 15:00:00,48.7,48.74,48.49,48.55,30000.0,48.7,48.74,48.49,48.55,30000.0
2012-07-18 15:30:00,48.56,48.7,48.48,48.56,65300.0,48.56,48.7,48.48,48.56,65300.0
2012-07-19 09:30:00,48.95,49.48,48.5,49.28,55100.0,48.95,49.48,48.5,49.28,55100.0
2012-07-19 10:00:00,49.3,49.3,48.89,48.93,22700.0,49.3,49.3,48.89,48.93,22700.0
2012-07-19 10:30:00,48.95,49.09,48.72,48.8,35700.0,48.95,49.09,48.72,48.8,35700.0
2012-07-19 11:00:00,48.8,48.87,48.76,48.76,11700.0,48.8,48.87,48.76,48.76,11700.0
2012-07-19 11:30:00,48.81,48.87,48.68,48.83,11100.0,48.81,48.87,48.68,48.83,11100.0
2012-07-19 12:00:00,48.86,48.9,48.75,48.87,14400.0,48.86,48.9,48.75,48.87,14400.0
2012-07-19 12:30:00,48.86,48.95,48.79,48.85,27400.0,48.86,48.95,48.79,48.85,27400.0
2012-07-19 13:00:00,48.83,49.1,48.83,49.08,20300.0,48.83,49.1,48.83,49.08,20300.0
2012-07-19 13:30:00,49.06,49.1,48.85,48.99,43500.0,49.06,49.1,48.85,48.99,43500.0
2012-07-19 14:00:00,48.99,49.0,48.85,48.9,20600.0,48.99,49.0,48.85,48.9,20600.0
2012-07-19 14:30:00,48.9,49.0,48.9,48.98,29100.0,48.9,49.0,48.9,48.98,29100.0
2012-07-19 15:00:00,48.94,48.98,48.88,48.93,37700.0,48.94,48.98,48.88,48.93,37700.0
2012-07-19 15:30:00,48.96,49.04,48.85,48.94,65300.0,48.96,49.04,48.85,48.94,65300.0
2012-07-20 09:30:00,48.1,48.38,47.5,47.93,69600.0,48.1,48.38,47.5,47.93,69600.0
2012-07-20 10:00:00,47.83,48.27,47.82,48.18,27700.0,47.83,48.27,47.82,48.18,27700.0
2012-07-20 10:30:00,48.15,48.21,47.71,48.21,29600.0,48.15,48.21,47.71,48.21,29600.0
2012-07-20 11:00:00,48.16,48.28,47.95,47.97,17900.0,48.16,48.28,47.95,47.97,17900.0
2012-07-20 11:30:00,47.92,48.03,47.86,47.95,21500.0,47.92,48.03,47.86,47.95,21500.0
2012-07-20 12:00:00,47.9,47.92,47.62,47.65,10700.0,47.9,47.92,47.62,47.65,10700.0
2012-07-20 12:30:00,47.66,47.75,47.63,47.74,11600.0,47.66,47.75,47.63,47.74,11600.0
2012-07-20 13:00:00,47.75,47.85,47.73,47.85,8700.0,47.75,47.85,47.73,47.85,8700.0
2012-07-20 13:30:00,47.82,47.88,47.72,47.78,7800.0,47.82,47.88,47.72,47.78,7800.0
2012-07-20 14:00:00,47.74,47.77,47.61,47.67,11600.0,47.74,47.77,47.61,47.67,11600.0
2012-07-20 14:30:00,47.67,47.67,47.54,47.6,9400.0,47.67,47.67,47.54,47.6,9400.0
2012-07-20 15:00:00,47.57,47.71,47.56,47.7,17000.0,47.57,47.71,47.56,47.7,17000.0
2012-07-20 15:30:00,47.7,47.84,47.51,47.76,44200.0,47.7,47.84,47.51,47.76,44200.0
2012-07-23 09:30:00,46.5,46.8,45.84,46.53,49000.0,46.5,46.8,45.84,46.53,49000.0
2012-07-23 10:00:00,46.51,46.7,46.38,46.42,13900.0,46.51,46.7,46.38,46.42,13900.0
2012-07-23 10:30:00,46.45,46.6,46.31,46.32,9000.0,46.45,46.6,46.31,46.32,9000.0
2012-07-23 11:00:00,46.35,46.74,46.35,46.74,10300.0,46.35,46.74,46.35,46.74,10300.0
2012-07-23 11:30:00,46.76,46.88,46.64,46.75,11400.0,46.76,46.88,46.64,46.75,11400.0
2012-07-23 12:00:00,46.8,46.89,46.68,46.87,8200.0,46.8,46.89,46.68,46.87,8200.0
2012-07-23 12:30:00,46.79,46.93,46.73,46.92,9900.0,46.79,46.93,46.73,46.92,9900.0
2012-07-23 13:00:00,46.86,46.91,46.72,46.82,6600.0,46.86,46.91,46.72,46.82,6600.0
2012-07-23 13:30:00,46.84,46.98,46.82,46.91,10400.0,46.84,46.98,46.82,46.91,10400.0
2012-07-23 14:00:00,46.94,47.03,46.76,46.83,15300.0,46.94,47.03,46.76,46.83,15300.0
2012-07-23 14:30:00,46.82,46.85,46.64,46.64,6600.0,46.82,46.85,46.64,46.64,6600.0
2012-07-23 15:00:00,46.66,46.82,46.52,46.78,16600.0,46.66,46.82,46.52,46.78,16600.0
2012-07-23 15:30:00,46.79,46.91,46.62,46.73,40800.0,46.79,46.91,46.62,46.73,40800.0
2012-07-24 09:30:00,46.76,47.07,46.57,46.71,16300.0,46.76,47.07,46.57,46.71,16300.0
2012-07-24 10:00:00,46.6,46.6,46.08,46.21,7200.0,46.6,46.6,46.08,46.21,7200.0
2012-07-24 10:30:00,46.18,46.51,46.15,46.21,33800.0,46.18,46.51,46.15,46.21,33800.0
2012-07-24 11:00:00,46.24,46.66,46.24,46.6,10800.0,46.24,46.66,46.24,46.6,10800.0
2012-07-24 11:30:00,46.53,46.54,46.43,46.49,20100.0,46.53,46.54,46.43,46.49,20100.0
2012-07-24 12:00:00,46.49,46.63,46.18,46.2,36300.0,46.49,46.63,46.18,46.2,36300.0
2012-07-24 12:30:00,46.27,46.27,46.05,46.12,7000.0,46.27,46.27,46.05,46.12,7000.0
2012-07-24 13:00:00,46.12,46.12,45.85,45.89,12700.0,46.12,46.12,45.85,45.89,12700.0
2012-07-24 13:30:00,45.87,45.99,45.71,45.95,12100.0,45.87,45.99,45.71,45.95,12100.0
2012-07-24 14:00:00,45.85,45.85,45.52,45.63,10800.0,45.85,45.85,45.52,45.63,10800.0
2012-07-24 14:30:00,45.59,46.03,45.56,45.97,23900.0,45.59,46.03,45.56,45.97,23900.0
2012-07-24 15:00:00,46.02,46.06,45.58,45.96,20900.0,46.02,46.06,45.58,45.96,20900.0
2012-07-24 15:30:00,45.92,46.13,45.79,46.02,49700.0,45.92,46.13,45.79,46.02,49700.0
2012-07-25 09:30:00,46.34,46.34,45.6,45.83,19800.0,46.34,46.34,45.6,45.83,19800.0
2012-07-25 10:00:00,45.81,45.91,45.5,45.59,11100.0,45.81,45.91,45.5,45.59,11100.0
2012-07-25 10:30:00,45.57,45.78,45.21,45.33,13600.0,45.57,45.78,45.21,45.33,13600.0
2012-07-25 11:00:00,45.28,45.76,45.28,45.33,14700.0,45.28,45.76,45.28,45.33,14700.0
2012-07-25 11:30:00,45.34,45.59,45.29,45.5,14900.0,45.34,45.59,45.29,45.5,14900.0
2012-07-25 12:00:00,45.56,45.7,45.55,45.59,7300.0,45.56,45.7,45.55,45.59,7300.0
2012-07-25 12:30:00,45.62,45.81,45.61,45.68,4500.0,45.62,45.81,45.61,45.68,4500.0
2012-07-25 13:00:00,45.67,45.85,45.58,45.85,27300.0,45.67,45.85,45.58,45.85,27300.0
2012-07-25 13:30:00,45.78,46.01,45.78,45.96,3800.0,45.78,46.01,45.78,45.96,3800.0
2012-07-25 14:00:00,46.03,46.17,45.97,46.07,22800.0,46.03,46.17,45.97,46.07,22800.0
2012-07-25 14:30:00,46.09,46.25,46.05,46.05,5500.0,46.09,46.25,46.05,46.05,5500.0
2012-07-25 15:00:00,46.0,46.18,45.94,46.13,16100.0,46.0,46.18,45.94,46.13,16100.0
2012-07-25 15:30:00,46.13,46.21,45.99,46.18,29100.0,46.13,46.21,45.99,46.18,29100.0
2012-07-26 09:30:00,46.96,47.26,46.72,46.98,92300.0,46.96,47.26,46.72,46.98,92300.0
2012-07-26 10:00:00,47.08,47.47,46.94,47.38,24300.0,47.08,47.47,46.94,47.38,24300.0
2012-07-26 10:30:00,47.45,47.67,47.24,47.62,47200.0,47.45,47.67,47.24,47.62,47200.0
2012-07-26 11:00:00,47.61,47.61,47.08,47.36,76900.0,47.61,47.61,47.08,47.36,76900.0
2012-07-26 11:30:00,47.35,47.58,47.24,47.38,10200.0,47.35,47.58,47.24,47.38,10200.0
2012-07-26 12:00:00,47.39,47.75,47.35,47.71,9000.0,47.39,47.75,47.35,47.71,9000.0
2012-07-26 12:30:00,47.75,47.85,47.57,47.69,25500.0,47.75,47.85,47.57,47.69,25500.0
2012-07-26 13:00:00,47.7,47.79,47.5,47.77,23200.0,47.7,47.79,47.5,47.77,23200.0
2012-07-26 13:30:00,47.77,47.95,47.7,47.83,22700.0,47.77,47.95,47.7,47.83,22700.0
2012-07-26 14:00:00,47.78,47.8,47.49,47.59,19200.0,47.78,47.8,47.49,47.59,19200.0
2012-07-26 14:30:00,47.56,47.71,47.49,47.54,9600.0,47.56,47.71,47.49,47.54,9600.0
2012-07-26 15:00:00,47.58,47.79,47.53,47.79,25200.0,47.58,47.79,47.53,47.79,25200.0
2012-07-26 15:30:00,47.75,48.01,47.69,47.82,48900.0,47.75,48.01,47.69,47.82,48900.0
2012-07-27 09:30:00,48.5,48.5,46.96,48.18,44900.0,48.5,48.5,46.96,48.18,44900.0
2012-07-27 10:00:00,48.3,48.5,48.2,48.43,73600.0,48.3,48.5,48.2,48.43,73600.0
2012-07-27 10:30:00,48.4,48.47,48.26,48.44,38100.0,48.4,48.47,48.26,48.44,38100.0
2012-07-27 11:00:00,48.44,48.88,48.44,48.69,41600.0,48.44,48.88,48.44,48.69,41600.0
2012-07-27 11:30:00,48.65,49.02,48.6,49.01,49500.0,48.65,49.02,48.6,49.01,49500.0
2012-07-27 12:00:00,49.02,49.09,48.65,48.97,15200.0,49.02,49.09,48.65,48.97,15200.0
2012-07-27 12:30:00,49.02,49.26,48.95,49.22,20300.0,49.02,49.26,48.95,49.22,20300.0
2012-07-27 13:00:00,49.17,49.25,49.0,49.22,38000.0,49.17,49.25,49.0,49.22,38000.0
2012-07-27 13:30:00,49.2,49.38,48.83,49.05,29200.0,49.2,49.38,48.83,49.05,29200.0
2012-07-27 14:00:00,49.05,49.13,48.76,48.92,15100.0,49.05,49.13,48.76,48.92,15100.0
2012-07-27 14:30:00,48.96,48.99,48.59,48.79,39000.0,48.96,48.99,48.59,48.79,39000.0
2012-07-27 15:00:00,48.74,48.81,48.49,48.6,40600.0,48.74,48.81,48.49,48.6,40600.0
2012-07-27 15:30:00,48.6,48.64,48.32,48.48,85500.0,48.6,48.64,48.32,48.48,85500.0
2012-07-30 09:30:00,48.52,48.82,48.25,48.69,18200.0,48.52,48.82,48.25,48.69,18200.0
2012-07-30 10:00:00,48.7,48.91,48.41,48.81,51100.0,48.7,48.91,48.41,48.81,51100.0
2012-07-30 10:30:00,48.75,48.75,48.36,48.37,14400.0,48.75,48.75,48.36,48.37,14400.0
2012-07-30 11:00:00,48.41,48.66,48.37,48.41,11400.0,48.41,48.66,48.37,48.41,11400.0
2012-07-30 11:30:00,48.43,48.52,48.3,48.35,27600.0,48.43,48.52,48.3,48.35,27600.0
2012-07-30 12:00:00,48.26,48.42,48.06,48.17,43900.0,48.26,48.42,48.06,48.17,43900.0
2012-07-30 12:30:00,48.21,48.35,48.1,48.14,21700.0,48.21,48.35,48.1,48.14,21700.0
2012-07-30 13:00:00,48.13,48.25,48.05,48.14,15200.0,48.13,48.25,48.05,48.14,15200.0
2012-07-30 13:30:00,48.15,48.18,48.05,48.11,10900.0,48.15,48.18,48.05,48.11,10900.0
2012-07-30 14:00:00,48.08,48.17,48.01,48.1,83600.0,48.08,48.17,48.01,48.1,83600.0
2012-07-30 14:30:00,48.11,48.22,48.07,48.19,33300.0,48.11,48.22,48.07,48.19,33300.0
2012-07-30 15:00:00,48.24,48.24,47.98,48.0,50400.0,48.24,48.24,47.98,48.0,50400.0
2012-07-30 15:30:00,48.0,48.16,47.94,48.01,58800.0,48.0,48.16,47.94,48.01,58800.0
2012-07-31 09:30:00,47.96,48.63,47.17,48.51,43600.0,47.96,48.63,47.17,48.51,43600.0
2012-07-31 10:00:00,48.52,48.64,48.07,48.36,42600.0,48.52,48.64,48.07,48.36,42600.0
2012-07-31 10:30:00,48.24,48.53,48.11,48.36,8400.0,48.24,48.53,48.11,48.36,8400.0
2012-07-31 11:00:00,48.25,48.54,48.23,48.51,54000.0,48.25,48.54,48.23,48.51,54000.0
2012-07-31 11:30:00,48.5,48.67,48.34,48.51,53900.0,48.5,48.67,48.34,48.51,53900.0
2012-07-31 12:00:00,48.47,48.54,48.2,48.27,9100.0,48.47,48.54,48.2,48.27,9100.0
2012-07-31 12:30:00,48.31,48.41,48.0,48.13,84300.0,48.31,48.41,48.0,48.13,84300.0
2012-07-31 13:00:00,48.12,48.25,48.01,48.19,24900.0,48.12,48.25,48.01,48.19,24900.0
2012-07-31 13:30:00,48.26,48.26,48.02,48.05,9100.0,48.26,48.26,48.02,48.05,9100.0
2012-07-31 14:00:00,48.04,48.19,48.0,48.02,14700.0,48.04,48.19,48.0,48.02,14700.0
2012-07-31 14:30:00,48.08,48.15,47.98,47.99,8100.0,48.08,48.15,47.98,47.99,8100.0
2012-07-31 15:00:00,47.96,48.08,47.95,48.06,25100.0,47.96,48.08,47.95,48.06,25100.0
2012-07-31 15:30:00,48.05,48.16,47.96,48.04,133200.0,48.05,48.16,47.96,48.04,133200.0
2012-08-01 09:30:00,48.19,48.59,47.69,48.05,58100.0,48.19,48.59,47.69,48.05,58100.0
2012-08-01 10:00:00,47.97,48.31,47.7,48.03,19300.0,47.97,48.31,47.7,48.03,19300.0
2012-08-01 10:30:00,47.95,48.28,47.8,48.18,32600.0,47.95,48.28,47.8,48.18,32600.0
2012-08-01 11:00:00,48.16,48.2,47.64,48.01,19400.0,48.16,48.2,47.64,48.01,19400.0
2012-08-01 11:30:00,48.01,48.01,47.71,47.73,34200.0,48.01,48.01,47.71,47.73,34200.0
2012-08-01 12:00:00,47.7,47.87,47.51,47.58,37600.0,47.7,47.87,47.51,47.58,37600.0
2012-08-01 12:30:00,47.58,47.91,47.53,47.9,33900.0,47.58,47.91,47.53,47.9,33900.0
2012-08-01 13:00:00,47.91,47.95,47.77,47.8,67500.0,47.91,47.95,47.77,47.8,67500.0
2012-08-01 13:30:00,47.81,47.9,47.36,47.69,61300.0,47.81,47.9,47.36,47.69,61300.0
2012-08-01 14:00:00,47.68,48.13,47.61,48.13,24000.0,47.68,48.13,47.61,48.13,24000.0
2012-08-01 14:30:00,48.17,48.22,47.75,47.91,20700.0,48.17,48.22,47.75,47.91,20700.0
2012-08-01 15:00:00,47.95,47.95,47.63,47.77,100700.0,47.95,47.95,47.63,47.77,100700.0
2012-08-01 15:30:00,47.79,47.86,47.27,47.34,95800.0,47.79,47.86,47.27,47.34,95800.0
2012-08-02 09:30:00,47.03,47.34,46.75,47.27,53700.0,47.03,47.34,46.75,47.27,53700.0
2012-08-02 10:00:00,47.27,47.51,47.12,47.26,22900.0,47.27,47.51,47.12,47.26,22900.0
2012-08-02 10:30:00,47.29,47.38,47.02,47.11,35300.0,47.29,47.38,47.02,47.11,35300.0
2012-08-02 11:00:00,47.1,47.24,46.8,46.91,19600.0,47.1,47.24,46.8,46.91,19600.0
2012-08-02 11:30:00,46.93,46.93,46.58,46.7,20500.0,46.93,46.93,46.58,46.7,20500.0
2012-08-02 12:00:00,46.66,46.71,46.41,46.49,24900.0,46.66,46.71,46.41,46.49,24900.0
2012-08-02 12:30:00,46.43,46.73,46.4,46.73,17600.0,46.43,46.73,46.4,46.73,17600.0
2012-08-02 13:00:00,46.69,47.0,46.67,47.0,31500.0,46.69,47.0,46.67,47.0,31500.0
2012-08-02 13:30:00,46.98,47.16,46.95,47.07,12800.0,46.98,47.16,46.95,47.07,12800.0
2012-08-02 14:00:00,46.97,47.18,46.92,47.06,15600.0,46.97,47.18,46.92,47.06,15600.0
2012-08-02 14:30:00,47.12,47.26,46.99,47.12,10500.0,47.12,47.26,46.99,47.12,10500.0
2012-08-02 15:00:00,47.1,47.25,46.99,47.12,40400.0,47.1,47.25,46.99,47.12,40400.0
2012-08-02 15:30:00,47.1,47.2,46.96,47.2,28100.0,47.1,47.2,46.96,47.2,28100.0
2012-08-03 09:30:00,48.15,48.29,47.53,48.21,55600.0,48.15,48.29,47.53,48.21,55600.0
2012-08-03 10:00:00,48.17,48.63,48.06,48.35,34400.0,48.17,48.63,48.06,48.35,34400.0
2012-08-03 10:30:00,48.35,48.45,48.06,48.26,27600.0,48.35,48.45,48.06,48.26,27600.0
2012-08-03 11:00:00,48.3,48.5,48.21,48.4,6200.0,48.3,48.5,48.21,48.4,6200.0
2012-08-03 11:30:00,48.48,48.54,48.16,48.5,53000.0,48.48,48.54,48.16,48.5,53000.0
2012-08-03 12:00:00,48.51,48.62,48.34,48.6,73300.0,48.51,48.62,48.34,48.6,73300.0
2012-08-03 12:30:00,48.61,48.63,48.3,48.4,28100.0,48.61,48.63,48.3,48.4,28100.0
2012-08-03 13:00:00,48.43,48.6,48.37,48.48,6800.0,48.43,48.6,48.37,48.48,6800.0
2012-08-03 13:30:00,48.44,48.61,48.38,48.52,39000.0,48.44,48.61,48.38,48.52,39000.0
2012-08-03 14:00:00,48.49,48.65,48.43,48.65,22000.0,48.49,48.65,48.43,48.65,22000.0
2012-08-03 14:30:00,48.61,48.75,48.57,48.73,22200.0,48.61,48.75,48.57,48.73,22200.0
2012-08-03 15:00:00,48.73,48.81,48.63,48.76,20200.0,48.73,48.81,48.63,48.76,20200.0
2012-08-03 15:30:00,48.78,48.78,48.42,48.47,47400.0,48.78,48.78,48.42,48.47,47400.0
2012-08-06 09:30:00,48.72,49.5,48.63,49.08,38400.0,48.72,49.5,48.63,49.08,38400.0
2012-08-06 10:00:00,49.03,49.07,48.69,48.69,37400.0,49.03,49.07,48.69,48.69,37400.0
2012-08-06 10:30:00,48.79,48.79,48.43,48.55,12000.0,48.79,48.79,48.43,48.55,12000.0
2012-08-06 11:00:00,48.55,48.79,48.49,48.76,14600.0,48.55,48.79,48.49,48.76,14600.0
2012-08-06 11:30:00,48.72,48.89,48.58,48.69,16800.0,48.72,48.89,48.58,48.69,16800.0
2012-08-06 12:00:00,48.75,49.0,48.71,48.93,12100.0,48.75,49.0,48.71,48.93,12100.0
2012-08-06 12:30:00,48.98,48.98,48.65,48.74,20800.0,48.98,48.98,48.65,48.74,20800.0
2012-08-06 13:00:00,48.73,48.78,48.56,48.69,7600.0,48.73,48.78,48.56,48.69,7600.0
2012-08-06 13:30:00,48.7,48.94,48.56,48.65,77300.0,48.7,48.94,48.56,48.65,77300.0
2012-08-06 14:00:00,48.65,48.77,48.58,48.67,11300.0,48.65,48.77,48.58,48.67,11300.0
2012-08-06 14:30:00,48.7,48.88,48.33,48.81,72800.0,48.7,48.88,48.33,48.81,72800.0
2012-08-06 15:00:00,48.82,49.0,48.76,48.92,31000.0,48.82,49.0,48.76,48.92,31000.0
2012-08-06 15:30:00,48.9,49.49,48.9,49.01,217600.0,48.9,49.49,48.9,49.01,217600.0
2012-08-07 09:30:00,49.76,49.92,49.01,49.8,75000.0,49.76,49.92,49.01,49.8,75000.0
2012-08-07 10:00:00,49.8,49.95,49.61,49.73,31300.0,49.8,49.95,49.61,49.73,31300.0
2012-08-07 10:30:00,49.74,49.84,49.43,49.74,52100.0,49.74,49.84,49.43,49.74,52100.0
2012-08-07 11:00:00,49.73,49.78,49.17,49.26,31000.0,49.73,49.78,49.17,49.26,31000.0
2012-08-07 11:30:00,49.29,49.36,48.77,48.94,45700.0,49.29,49.36,48.77,48.94,45700.0
2012-08-07 12:00:00,48.96,49.41,48.91,49.25,60400.0,48.96,49.41,48.91,49.25,60400.0
2012-08-07 12:30:00,49.29,49.68,49.26,49.45,29200.0,49.29,49.68,49.26,49.45,29200.0
2012-08-07 13:00:00,49.46,49.55,49.43,49.44,22200.0,49.46,49.55,49.43,49.44,22200.0
2012-08-07 13:30:00,49.46,49.57,49.24,49.24,140800.0,49.46,49.57,49.24,49.24,140800.0
2012-08-07 14:00:00,49.27,49.27,48.9,48.9,19700.0,49.27,49.27,48.9,48.9,19700.0
2012-08-07 14:30:00,48.95,49.05,48.75,48.77,57200.0,48.95,49.05,48.75,48.77,57200.0
2012-08-07 15:00:00,48.87,49.15,48.8,48.89,23800.0,48.87,49.15,48.8,48.89,23800.0
2012-08-07 15:30:00,48.89,49.06,48.58,48.58,120200.0,48.89,49.06,48.58,48.58,120200.0
2012-08-08 09:30:00,49.97,50.75,45.31,47.48,557000.0,49.97,50.75,45.31,47.48,557000.0
2012-08-08 10:00:00,47.49,48.12,47.26,47.74,174400.0,47.49,48.12,47.26,47.74,174400.0
2012-08-08 10:30:00,47.75,48.49,47.55,47.84,83300.0,47.75,48.49,47.55,47.84,83300.0
2012-08-08 11:00:00,47.79,48.0,46.75,46.8,149000.0,47.79,48.0,46.75,46.8,149000.0
2012-08-08 11:30:00,46.76,46.89,45.56,45.65,343900.0,46.76,46.89,45.56,45.65,343900.0
2012-08-08 12:00:00,45.79,46.65,45.68,46.5,171300.0,45.79,46.65,45.68,46.5,171300.0
2012-08-08 12:30:00,46.5,47.14,46.22,46.92,146000.0,46.5,47.14,46.22,46.92,146000.0
2012-08-08 13:00:00,46.87,46.87,46.42,46.67,123300.0,46.87,46.87,46.42,46.67,123300.0
2012-08-08 13:30:00,46.66,47.0,46.54,46.95,214900.0,46.66,47.0,46.54,46.95,214900.0
2012-08-08 14:00:00,46.93,47.04,46.75,46.84,170800.0,46.93,47.04,46.75,46.84,170800.0
2012-08-08 14:30:00,46.81,46.81,46.59,46.68,68700.0,46.81,46.81,46.59,46.68,68700.0
2012-08-08 15:00:00,46.66,46.72,46.25,46.25,351000.0,46.66,46.72,46.25,46.25,351000.0
2012-08-08 15:30:00,46.27,46.88,46.22,46.6,558000.0,46.27,46.88,46.22,46.6,558000.0
2012-08-09 09:30:00,46.37,46.84,46.2,46.4,104300.0,46.37,46.84,46.2,46.4,104300.0
2012-08-09 10:00:00,46.49,46.81,46.4,46.62,72300.0,46.49,46.81,46.4,46.62,72300.0
2012-08-09 10:30:00,46.64,46.87,46.53,46.58,53100.0,46.64,46.87,46.53,46.58,53100.0
2012-08-09 11:00:00,46.58,46.68,46.51,46.61,33200.0,46.58,46.68,46.51,46.61,33200.0
2012-08-09 11:30:00,46.59,46.6,45.81,45.85,98600.0,46.59,46.6,45.81,45.85,98600.0
2012-08-09 12:00:00,45.87,46.19,45.51,46.15,108100.0,45.87,46.19,45.51,46.15,108100.0
2012-08-09 12:30:00,46.13,46.59,46.13,46.47,51000.0,46.13,46.59,46.13,46.47,51000.0
2012-08-09 13:00:00,46.49,46.56,46.33,46.52,107600.0,46.49,46.56,46.33,46.52,107600.0
2012-08-09 13:30:00,46.52,47.0,46.49,46.95,44700.0,46.52,47.0,46.49,46.95,44700.0
2012-08-09 14:00:00,46.96,47.27,46.82,47.27,55600.0,46.96,47.27,46.82,47.27,55600.0
2012-08-09 14:30:00,47.27,47.66,47.07,47.07,69500.0,47.27,47.66,47.07,47.07,69500.0
2012-08-09 15:00:00,47.07,47.12,46.84,46.85,41100.0,47.07,47.12,46.84,46.85,41100.0
2012-08-09 15:30:00,46.86,46.93,46.71,46.8,76900.0,46.86,46.93,46.71,46.8,76900.0
2012-08-10 09:30:00,46.7,47.02,46.49,46.78,67100.0,46.7,47.02,46.49,46.78,67100.0
2012-08-10 10:00:00,46.87,46.94,46.65,46.75,36300.0,46.87,46.94,46.65,46.75,36300.0
2012-08-10 10:30:00,46.76,46.94,46.76,46.86,26200.0,46.76,46.94,46.76,46.86,26200.0
2012-08-10 11:00:00,46.94,46.94,46.65,46.94,34700.0,46.94,46.94,46.65,46.94,34700.0
2012-08-10 11:30:00,46.9,46.93,46.76,46.8,11000.0,46.9,46.93,46.76,46.8,11000.0
2012-08-10 12:00:00,46.83,46.86,46.6,46.75,8700.0,46.83,46.86,46.6,46.75,8700.0
2012-08-10 12:30:00,46.78,46.84,46.54,46.69,44400.0,46.78,46.84,46.54,46.69,44400.0
2012-08-10 13:00:00,46.67,46.78,46.64,46.76,8600.0,46.67,46.78,46.64,46.76,8600.0
2012-08-10 13:30:00,46.75,46.89,46.68,46.76,40100.0,46.75,46.89,46.68,46.76,40100.0
2012-08-10 14:00:00,46.79,46.83,46.75,46.78,8600.0,46.79,46.83,46.75,46.78,8600.0
2012-08-10 14:30:00,46.77,46.94,46.7,46.84,28200.0,46.77,46.94,46.7,46.84,28200.0
2012-08-10 15:00:00,46.81,46.9,46.74,46.88,11200.0,46.81,46.9,46.74,46.88,11200.0
2012-08-10 15:30:00,46.89,47.28,46.8,47.24,124100.0,46.89,47.28,46.8,47.24,124100.0
2012-08-13 09:30:00,47.14,47.4,46.97,47.19,24200.0,47.14,47.4,46.97,47.19,24200.0
2012-08-13 10:00:00,47.16,47.28,46.81,46.89,21700.0,47.16,47.28,46.81,46.89,21700.0
2012-08-13 10:30:00,46.89,46.93,46.68,46.73,87600.0,46.89,46.93,46.68,46.73,87600.0
2012-08-13 11:00:00,46.67,46.74,46.32,46.42,34900.0,46.67,46.74,46.32,46.42,34900.0
2012-08-13 11:30:00,46.38,46.47,46.3,46.38,14300.0,46.38,46.47,46.3,46.38,14300.0
2012-08-13 12:00:00,46.38,46.44,46.32,46.34,28000.0,46.38,46.44,46.32,46.34,28000.0
2012-08-13 12:30:00,46.32,46.59,46.15,46.59,29500.0,46.32,46.59,46.15,46.59,29500.0
2012-08-13 13:00:00,46.54,46.76,46.54,46.69,9700.0,46.54,46.76,46.54,46.69,9700.0
2012-08-13 13:30:00,46.63,46.95,46.59,46.89,46400.0,46.63,46.95,46.59,46.89,46400.0
2012-08-13 14:00:00,46.92,46.98,46.81,46.81,28000.0,46.92,46.98,46.81,46.81,28000.0
2012-08-13 14:30:00,46.79,47.23,46.73,47.12,94100.0,46.79,47.23,46.73,47.12,94100.0
2012-08-13 15:00:00,47.17,47.39,47.05,47.3,42800.0,47.17,47.39,47.05,47.3,42800.0
2012-08-13 15:30:00,47.35,47.58,47.27,47.46,69000.0,47.35,47.58,47.27,47.46,69000.0
2012-08-14 09:30:00,47.83,47.93,47.1,47.14,22300.0,47.83,47.93,47.1,47.14,22300.0
2012-08-14 10:00:00,47.11,47.11,46.68,46.86,44700.0,47.11,47.11,46.68,46.86,44700.0
2012-08-14 10:30:00,46.9,47.27,46.82,47.2,36400.0,46.9,47.27,46.82,47.2,36400.0
2012-08-14 11:00:00,47.17,47.2,46.96,47.03,47300.0,47.17,47.2,46.96,47.03,47300.0
2012-08-14 11:30:00,47.0,47.03,46.77,46.86,45600.0,47.0,47.03,46.77,46.86,45600.0
2012-08-14 12:00:00,46.85,46.87,46.58,46.67,21700.0,46.85,46.87,46.58,46.67,21700.0
2012-08-14 12:30:00,46.61,46.68,46.37,46.5,36400.0,46.61,46.68,46.37,46.5,36400.0
2012-08-14 13:00:00,46.45,46.45,46.04,46.26,37300.0,46.45,46.45,46.04,46.26,37300.0
2012-08-14 13:30:00,46.25,46.26,46.05,46.05,34600.0,46.25,46.26,46.05,46.05,34600.0
2012-08-14 14:00:00,46.07,46.2,46.0,46.09,54000.0,46.07,46.2,46.0,46.09,54000.0
2012-08-14 14:30:00,46.09,46.49,46.09,46.49,65600.0,46.09,46.49,46.09,46.49,65600.0
2012-08-14 15:00:00,46.48,46.73,46.48,46.64,98000.0,46.48,46.73,46.48,46.64,98000.0
2012-08-14 15:30:00,46.68,46.72,46.5,46.7,102600.0,46.68,46.72,46.5,46.7,102600.0
2012-08-15 09:30:00,46.39,47.35,46.39,47.3,35700.0,46.39,47.35,46.39,47.3,35700.0
2012-08-15 10:00:00,47.3,47.32,47.04,47.1,24800.0,47.3,47.32,47.04,47.1,24800.0
2012-08-15 10:30:00,47.14,47.42,47.04,47.39,30400.0,47.14,47.42,47.04,47.39,30400.0
2012-08-15 11:00:00,47.37,47.58,47.29,47.56,33600.0,47.37,47.58,47.29,47.56,33600.0
2012-08-15 11:30:00,47.52,47.6,47.39,47.55,22100.0,47.52,47.6,47.39,47.55,22100.0
2012-08-15 12:00:00,47.53,47.68,47.49,47.64,37200.0,47.53,47.68,47.49,47.64,37200.0
2012-08-15 12:30:00,47.65,47.79,47.58,47.79,50500.0,47.65,47.79,47.58,47.79,50500.0
2012-08-15 13:00:00,47.74,47.75,47.48,47.53,25500.0,47.74,47.75,47.48,47.53,25500.0
2012-08-15 13:30:00,47.53,47.61,47.42,47.42,73400.0,47.53,47.61,47.42,47.42,73400.0
2012-08-15 14:00:00,47.42,47.62,47.3,47.56,27200.0,47.42,47.62,47.3,47.56,27200.0
2012-08-15 14:30:00,47.55,47.55,47.4,47.49,8500.0,47.55,47.55,47.4,47.49,8500.0
2012-08-15 15:00:00,47.5,47.67,47.45,47.66,36700.0,47.5,47.67,47.45,47.66,36700.0
2012-08-15 15:30:00,47.66,47.76,47.57,47.72,33700.0,47.66,47.76,47.57,47.72,33700.0
2012-08-16 09:30:00,47.69,47.74,47.44,47.58,72200.0,47.69,47.74,47.44,47.58,72200.0
2012-08-16 10:00:00,47.59,47.82,47.54,47.75,19200.0,47.59,47.82,47.54,47.75,19200.0
2012-08-16 10:30:00,47.75,47.99,47.75,47.9,17800.0,47.75,47.99,47.75,47.9,17800.0
2012-08-16 11:00:00,47.94,47.94,47.52,47.73,40200.0,47.94,47.94,47.52,47.73,40200.0
2012-08-16 11:30:00,47.74,47.79,47.46,47.49,41800.0,47.74,47.79,47.46,47.49,41800.0
2012-08-16 12:00:00,47.5,47.7,47.39,47.59,38900.0,47.5,47.7,47.39,47.59,38900.0
2012-08-16 12:30:00,47.56,47.79,47.56,47.78,27200.0,47.56,47.79,47.56,47.78,27200.0
2012-08-16 13:00:00,47.78,47.78,47.56,47.63,40500.0,47.78,47.78,47.56,47.63,40500.0
2012-08-16 13:30:00,47.63,47.71,47.51,47.63,17500.0,47.63,47.71,47.51,47.63,17500.0
2012-08-16 14:00:00,47.67,47.71,47.4,47.4,26400.0,47.67,47.71,47.4,47.4,26400.0
2012-08-16 14:30:00,47.41,47.5,47.3,47.43,33500.0,47.41,47.5,47.3,47.43,33500.0
2012-08-16 15:00:00,47.43,47.72,47.29,47.68,41300.0,47.43,47.72,47.29,47.68,41300.0
2012-08-16 15:30:00,47.72,47.8,47.66,47.75,62800.0,47.72,47.8,47.66,47.75,62800.0
2012-08-17 09:30:00,47.66,47.91,47.55,47.63,23300.0,47.66,47.91,47.55,47.63,23300.0
2012-08-17 10:00:00,47.66,47.66,47.21,47.22,28200.0,47.66,47.66,47.21,47.22,28200.0
2012-08-17 10:30:00,47.14,47.15,47.01,47.05,6500.0,47.14,47.15,47.01,47.05,6500.0
2012-08-17 11:00:00,47.13,47.22,47.05,47.14,12500.0,47.13,47.22,47.05,47.14,12500.0
2012-08-17 11:30:00,47.13,47.19,47.05,47.16,9400.0,47.13,47.19,47.05,47.16,9400.0
2012-08-17 12:00:00,47.17,47.43,47.12,47.43,14500.0,47.17,47.43,47.12,47.43,14500.0
2012-08-17 12:30:00,47.42,47.63,47.41,47.59,51200.0,47.42,47.63,47.41,47.59,51200.0
2012-08-17 13:00:00,47.6,47.91,47.59,47.91,16100.0,47.6,47.91,47.59,47.91,16100.0
2012-08-17 13:30:00,47.93,48.06,47.89,48.02,14600.0,47.93,48.06,47.89,48.02,14600.0
2012-08-17 14:00:00,48.0,48.1,47.94,48.04,23100.0,48.0,48.1,47.94,48.04,23100.0
2012-08-17 14:30:00,48.08,48.12,48.01,48.11,11600.0,48.08,48.12,48.01,48.11,11600.0
2012-08-17 15:00:00,48.12,48.22,48.08,48.1,30200.0,48.12,48.22,48.08,48.1,30200.0
2012-08-17 15:30:00,48.07,48.49,47.98,48.46,130900.0,48.07,48.49,47.98,48.46,130900.0
2012-08-20 09:30:00,47.8,48.4,47.65,48.04,174900.0,47.8,48.4,47.65,48.04,174900.0
2012-08-20 10:00:00,48.1,48.22,47.72,47.84,96000.0,48.1,48.22,47.72,47.84,96000.0
2012-08-20 10:30:00,47.81,47.84,47.21,47.22,61300.0,47.81,47.84,47.21,47.22,61300.0
2012-08-20 11:00:00,47.25,47.45,47.1,47.1,38000.0,47.25,47.45,47.1,47.1,38000.0
2012-08-20 11:30:00,47.08,47.34,46.93,47.21,34600.0,47.08,47.34,46.93,47.21,34600.0
2012-08-20 12:00:00,47.23,47.49,47.12,47.4,23400.0,47.23,47.49,47.12,47.4,23400.0
2012-08-20 12:30:00,47.4,47.64,47.28,47.49,20600.0,47.4,47.64,47.28,47.49,20600.0
2012-08-20 13:00:00,47.51,47.75,47.43,47.63,27800.0,47.51,47.75,47.43,47.63,27800.0
2012-08-20 13:30:00,47.69,47.79,47.54,47.7,66300.0,47.69,47.79,47.54,47.7,66300.0
2012-08-20 14:00:00,47.71,47.9,47.67,47.85,38400.0,47.71,47.9,47.67,47.85,38400.0
2012-08-20 14:30:00,47.9,47.99,47.8,47.83,33800.0,47.9,47.99,47.8,47.83,33800.0
2012-08-20 15:00:00,47.82,47.86,47.69,47.74,42000.0,47.82,47.86,47.69,47.74,42000.0
2012-08-20 15:30:00,47.74,47.8,47.5,47.56,68600.0,47.74,47.8,47.5,47.56,68600.0
2012-08-21 09:30:00,47.74,47.84,47.25,47.51,15200.0,47.74,47.84,47.25,47.51,15200.0
2012-08-21 10:00:00,47.62,48.0,47.34,47.34,109600.0,47.62,48.0,47.34,47.34,109600.0
2012-08-21 10:30:00,47.38,47.56,47.08,47.14,39600.0,47.38,47.56,47.08,47.14,39600.0
2012-08-21 11:00:00,47.08,47.11,46.63,46.73,46400.0,47.08,47.11,46.63,46.73,46400.0
2012-08-21 11:30:00,46.67,46.87,46.67,46.83,45700.0,46.67,46.87,46.67,46.83,45700.0
2012-08-21 12:00:00,46.84,46.87,46.8,46.84,27500.0,46.84,46.87,46.8,46.84,27500.0
2012-08-21 12:30:00,46.84,46.93,46.81,46.88,5300.0,46.84,46.93,46.81,46.88,5300.0
2012-08-21 13:00:00,46.88,46.88,46.67,46.68,27600.0,46.88,46.88,46.67,46.68,27600.0
2012-08-21 13:30:00,46.69,46.75,46.42,46.62,23800.0,46.69,46.75,46.42,46.62,23800.0
2012-08-21 14:00:00,46.65,46.73,46.55,46.57,10100.0,46.65,46.73,46.55,46.57,10100.0
2012-08-21 14:30:00,46.52,46.63,46.5,46.57,12100.0,46.52,46.63,46.5,46.57,12100.0
2012-08-21 15:00:00,46.6,46.63,46.29,46.38,46700.0,46.6,46.63,46.29,46.38,46700.0
2012-08-21 15:30:00,46.35,46.71,46.32,46.68,81500.0,46.35,46.71,46.32,46.68,81500.0
2012-08-22 09:30:00,46.38,47.09,46.37,46.65,35900.0,46.38,47.09,46.37,46.65,35900.0
2012-08-22 10:00:00,46.66,46.9,46.59,46.73,25300.0,46.66,46.9,46.59,46.73,25300.0
2012-08-22 10:30:00,46.76,46.91,46.63,46.73,10000.0,46.76,46.91,46.63,46.73,10000.0
2012-08-22 11:00:00,46.67,46.9,46.58,46.58,26700.0,46.67,46.9,46.58,46.58,26700.0
2012-08-22 11:30:00,46.57,46.64,46.41,46.48,44800.0,46.57,46.64,46.41,46.48,44800.0
2012-08-22 12:00:00,46.49,46.52,46.33,46.35,41500.0,46.49,46.52,46.33,46.35,41500.0
2012-08-22 12:30:00,46.33,46.6,46.3,46.55,32300.0,46.33,46.6,46.3,46.55,32300.0
2012-08-22 13:00:00,46.55,46.65,46.49,46.59,19300.0,46.55,46.65,46.49,46.59,19300.0
2012-08-22 13:30:00,46.61,46.68,46.5,46.6,32300.0,46.61,46.68,46.5,46.6,32300.0
2012-08-22 14:00:00,46.62,46.8,46.38,46.49,60800.0,46.62,46.8,46.38,46.49,60800.0
2012-08-22 14:30:00,46.5,46.66,46.41,46.5,56500.0,46.5,46.66,46.41,46.5,56500.0
2012-08-22 15:00:00,46.5,46.61,46.38,46.5,21200.0,46.5,46.61,46.38,46.5,21200.0
2012-08-22 15:30:00,46.41,46.57,46.37,46.52,24000.0,46.41,46.57,46.37,46.52,24000.0
2012-08-23 09:30:00,46.59,46.93,46.43,46.8,43000.0,46.59,46.93,46.43,46.8,43000.0
2012-08-23 10:00:00,46.8,46.92,46.51,46.51,36900.0,46.8,46.92,46.51,46.51,36900.0
2012-08-23 10:30:00,46.53,46.76,46.37,46.68,11200.0,46.53,46.76,46.37,46.68,11200.0
2012-08-23 11:00:00,46.72,46.93,46.63,46.93,30800.0,46.72,46.93,46.63,46.93,30800.0
2012-08-23 11:30:00,46.91,46.91,46.43,46.45,12500.0,46.91,46.91,46.43,46.45,12500.0
2012-08-23 12:00:00,46.43,46.44,46.11,46.11,24500.0,46.43,46.44,46.11,46.11,24500.0
2012-08-23 12:30:00,46.14,46.19,46.01,46.12,22700.0,46.14,46.19,46.01,46.12,22700.0
2012-08-23 13:00:00,46.06,46.23,46.05,46.22,35000.0,46.06,46.23,46.05,46.22,35000.0
2012-08-23 13:30:00,46.19,46.22,46.13,46.13,10700.0,46.19,46.22,46.13,46.13,10700.0
2012-08-23 14:00:00,46.18,46.23,46.14,46.19,10800.0,46.18,46.23,46.14,46.19,10800.0
2012-08-23 14:30:00,46.18,46.4,46.15,46.21,55600.0,46.18,46.4,46.15,46.21,55600.0
2012-08-23 15:00:00,46.2,46.29,46.14,46.17,34600.0,46.2,46.29,46.14,46.17,34600.0
2012-08-23 15:30:00,46.18,46.26,46.11,46.14,62300.0,46.18,46.26,46.11,46.14,62300.0
2012-08-24 09:30:00,46.05,46.2,45.75,45.83,59900.0,46.05,46.2,45.75,45.83,59900.0
2012-08-24 10:00:00,45.83,46.2,45.76,46.01,120700.0,45.83,46.2,45.76,46.01,120700.0
2012-08-24 10:30:00,46.01,46.69,46.0,46.68,201900.0,46.01,46.69,46.0,46.68,201900.0
2012-08-24 11:00:00,46.7,46.84,46.43,46.46,90300.0,46.7,46.84,46.43,46.46,90300.0
2012-08-24 11:30:00,46.54,46.54,46.39,46.5,55300.0,46.54,46.54,46.39,46.5,55300.0
2012-08-24 12:00:00,46.52,46.57,46.43,46.49,19500.0,46.52,46.57,46.43,46.49,19500.0
2012-08-24 12:30:00,46.5,46.54,46.46,46.47,22800.0,46.5,46.54,46.46,46.47,22800.0
2012-08-24 13:00:00,46.47,46.62,46.47,46.5,33700.0,46.47,46.62,46.47,46.5,33700.0
2012-08-24 13:30:00,46.5,46.78,46.5,46.52,82000.0,46.5,46.78,46.5,46.52,82000.0
2012-08-24 14:00:00,46.57,46.6,46.45,46.59,25100.0,46.57,46.6,46.45,46.59,25100.0
2012-08-24 14:30:00,46.61,46.61,46.48,46.5,26600.0,46.61,46.61,46.48,46.5,26600.0
2012-08-24 15:00:00,46.51,46.55,46.44,46.52,56100.0,46.51,46.55,46.44,46.52,56100.0
2012-08-24 15:30:00,46.5,46.55,46.45,46.5,132700.0,46.5,46.55,46.45,46.5,132700.0
2012-08-27 09:30:00,46.9,46.94,46.03,46.36,67900.0,46.9,46.94,46.03,46.36,67900.0
2012-08-27 10:00:00,46.33,46.66,46.22,46.5,41700.0,46.33,46.66,46.22,46.5,41700.0
2012-08-27 10:30:00,46.53,46.61,46.35,46.49,13400.0,46.53,46.61,46.35,46.49,13400.0
2012-08-27 11:00:00,46.51,46.56,46.35,46.52,34700.0,46.51,46.56,46.35,46.52,34700.0
2012-08-27 11:30:00,46.56,46.59,46.3,46.3,37300.0,46.56,46.59,46.3,46.3,37300.0
2012-08-27 12:00:00,46.28,46.36,46.2,46.2,14100.0,46.28,46.36,46.2,46.2,14100.0
2012-08-27 12:30:00,46.21,46.38,46.21,46.31,10400.0,46.21,46.38,46.21,46.31,10400.0
2012-08-27 13:00:00,46.29,46.36,46.19,46.35,11700.0,46.29,46.36,46.19,46.35,11700.0
2012-08-27 13:30:00,46.31,46.4,46.16,46.16,11700.0,46.31,46.4,46.16,46.16,11700.0
2012-08-27 14:00:00,46.17,46.22,46.09,46.22,14200.0,46.17,46.22,46.09,46.22,14200.0
2012-08-27 14:30:00,46.24,46.27,46.11,46.18,11400.0,46.24,46.27,46.11,46.18,11400.0
2012-08-27 15:00:00,46.22,46.31,46.12,46.3,35200.0,46.22,46.31,46.12,46.3,35200.0
2012-08-27 15:30:00,46.28,46.33,46.23,46.32,24100.0,46.28,46.33,46.23,46.32,24100.0
2012-08-28 09:30:00,46.31,46.52,46.02,46.06,15100.0,46.31,46.52,46.02,46.06,15100.0
2012-08-28 10:00:00,46.02,46.2,45.96,46.13,27300.0,46.02,46.2,45.96,46.13,27300.0
2012-08-28 10:30:00,46.12,46.2,45.95,45.95,19100.0,46.12,46.2,45.95,45.95,19100.0
2012-08-28 11:00:00,45.93,46.16,45.92,45.95,20900.0,45.93,46.16,45.92,45.95,20900.0
2012-08-28 11:30:00,45.98,46.15,45.9,45.96,7900.0,45.98,46.15,45.9,45.96,7900.0
2012-08-28 12:00:00,45.97,46.16,45.97,46.04,3500.0,45.97,46.16,45.97,46.04,3500.0
2012-08-28 12:30:00,46.08,46.12,45.97,46.09,19700.0,46.08,46.12,45.97,46.09,19700.0
2012-08-28 13:00:00,46.09,46.09,45.9,45.97,14100.0,46.09,46.09,45.9,45.97,14100.0
2012-08-28 13:30:00,45.94,45.97,45.83,45.84,85900.0,45.94,45.97,45.83,45.84,85900.0
2012-08-28 14:00:00,45.85,45.89,45.78,45.8,7300.0,45.85,45.89,45.78,45.8,7300.0
2012-08-28 14:30:00,45.82,45.84,45.7,45.7,27400.0,45.82,45.84,45.7,45.7,27400.0
2012-08-28 15:00:00,45.7,45.89,45.7,45.84,29400.0,45.7,45.89,45.7,45.84,29400.0
2012-08-28 15:30:00,45.84,46.02,45.75,45.83,101200.0,45.84,46.02,45.75,45.83,101200.0
2012-08-29 09:30:00,45.83,46.13,45.57,45.62,22700.0,45.83,46.13,45.57,45.62,22700.0
2012-08-29 10:00:00,45.61,45.78,45.55,45.77,83500.0,45.61,45.78,45.55,45.77,83500.0
2012-08-29 10:30:00,45.76,45.76,45.51,45.55,9800.0,45.76,45.76,45.51,45.55,9800.0
2012-08-29 11:00:00,45.59,45.6,45.52,45.58,7200.0,45.59,45.6,45.52,45.58,7200.0
2012-08-29 11:30:00,45.62,45.76,45.56,45.56,23400.0,45.62,45.76,45.56,45.56,23400.0
2012-08-29 12:00:00,45.58,45.62,45.4,45.58,14100.0,45.58,45.62,45.4,45.58,14100.0
2012-08-29 12:30:00,45.58,45.77,45.5,45.66,20600.0,45.58,45.77,45.5,45.66,20600.0
2012-08-29 13:00:00,45.64,45.77,45.61,45.67,15000.0,45.64,45.77,45.61,45.67,15000.0
2012-08-29 13:30:00,45.68,45.78,45.61,45.67,33400.0,45.68,45.78,45.61,45.67,33400.0
2012-08-29 14:00:00,45.65,45.75,45.61,45.68,26800.0,45.65,45.75,45.61,45.68,26800.0
2012-08-29 14:30:00,45.7,45.7,45.55,45.62,41800.0,45.7,45.7,45.55,45.62,41800.0
2012-08-29 15:00:00,45.62,45.71,45.57,45.63,57900.0,45.62,45.71,45.57,45.63,57900.0
2012-08-29 15:30:00,45.64,45.68,45.51,45.58,44000.0,45.64,45.68,45.51,45.58,44000.0
2012-08-30 09:30:00,45.57,45.89,45.52,45.66,29900.0,45.57,45.89,45.52,45.66,29900.0
2012-08-30 10:00:00,45.62,45.69,45.57,45.66,32300.0,45.62,45.69,45.57,45.66,32300.0
2012-08-30 10:30:00,45.64,45.66,45.52,45.63,30700.0,45.64,45.66,45.52,45.63,30700.0
2012-08-30 11:00:00,45.66,45.69,45.58,45.65,35500.0,45.66,45.69,45.58,45.65,35500.0
2012-08-30 11:30:00,45.67,45.69,45.53,45.59,37000.0,45.67,45.69,45.53,45.59,37000.0
2012-08-30 12:00:00,45.56,45.65,45.55,45.59,14800.0,45.56,45.65,45.55,45.59,14800.0
2012-08-30 12:30:00,45.62,45.65,45.52,45.65,36500.0,45.62,45.65,45.52,45.65,36500.0
2012-08-30 13:00:00,45.65,45.65,45.4,45.46,41300.0,45.65,45.65,45.4,45.46,41300.0
2012-08-30 13:30:00,45.46,45.46,45.34,45.34,86400.0,45.46,45.46,45.34,45.34,86400.0
2012-08-30 14:00:00,45.33,45.37,45.19,45.21,211800.0,45.33,45.37,45.19,45.21,211800.0
2012-08-30 14:30:00,45.19,45.24,44.91,45.18,48400.0,45.19,45.24,44.91,45.18,48400.0
2012-08-30 15:00:00,45.14,45.42,45.14,45.42,82700.0,45.14,45.42,45.14,45.42,82700.0
2012-08-30 15:30:00,45.42,45.44,45.29,45.3,49800.0,45.42,45.44,45.29,45.3,49800.0
2012-08-31 09:30:00,45.85,46.0,45.31,45.52,30500.0,45.85,46.0,45.31,45.52,30500.0
2012-08-31 10:00:00,45.43,45.47,44.79,45.19,27300.0,45.43,45.47,44.79,45.19,27300.0
2012-08-31 10:30:00,45.13,45.56,45.0,45.48,31500.0,45.13,45.56,45.0,45.48,31500.0
2012-08-31 11:00:00,45.47,45.59,45.46,45.48,3000.0,45.47,45.59,45.46,45.48,3000.0
2012-08-31 11:30:00,45.47,45.52,45.28,45.28,5400.0,45.47,45.52,45.28,45.28,5400.0
2012-08-31 12:00:00,45.31,45.45,45.21,45.24,13100.0,45.31,45.45,45.21,45.24,13100.0
2012-08-31 12:30:00,45.26,45.52,45.26,45.44,22700.0,45.26,45.52,45.26,45.44,22700.0
2012-08-31 13:00:00,45.41,45.46,45.24,45.42,10100.0,45.41,45.46,45.24,45.42,10100.0
2012-08-31 13:30:00,45.39,45.49,45.34,45.47,7000.0,45.39,45.49,45.34,45.47,7000.0
2012-08-31 14:00:00,45.45,45.55,45.44,45.48,5200.0,45.45,45.55,45.44,45.48,5200.0
2012-08-31 14:30:00,45.5,45.61,45.5,45.61,5500.0,45.5,45.61,45.5,45.61,5500.0
2012-08-31 15:00:00,45.58,45.58,45.4,45.4,19600.0,45.58,45.58,45.4,45.4,19600.0
2012-08-31 15:30:00,45.4,45.62,45.4,45.49,40100.0,45.4,45.62,45.4,45.49,40100.0
2012-09-04 09:30:00,45.44,45.97,45.44,45.7,48300.0,45.44,45.97,45.44,45.7,48300.0
2012-09-04 10:00:00,45.7,45.82,45.28,45.3,46000.0,45.7,45.82,45.28,45.3,46000.0
2012-09-04 10:30:00,45.26,45.36,45.07,45.07,14700.0,45.26,45.36,45.07,45.07,14700.0
2012-09-04 11:00:00,45.06,45.17,45.04,45.05,17400.0,45.06,45.17,45.04,45.05,17400.0
2012-09-04 11:30:00,45.05,45.05,44.96,44.98,29500.0,45.05,45.05,44.96,44.98,29500.0
2012-09-04 12:00:00,44.97,45.0,44.88,44.94,24300.0,44.97,45.0,44.88,44.94,24300.0
2012-09-04 12:30:00,44.95,45.3,44.95,45.29,29900.0,44.95,45.3,44.95,45.29,29900.0
2012-09-04 13:00:00,45.3,45.33,44.76,45.26,114800.0,45.3,45.33,44.76,45.26,114800.0
2012-09-04 13:30:00,45.26,45.49,45.26,45.39,34800.0,45.26,45.49,45.26,45.39,34800.0
2012-09-04 14:00:00,45.38,45.5,45.24,45.45,24800.0,45.38,45.5,45.24,45.45,24800.0
2012-09-04 14:30:00,45.5,45.75,45.26,45.4,46900.0,45.5,45.75,45.26,45.4,46900.0
2012-09-04 15:00:00,45.4,45.44,45.28,45.44,38400.0,45.4,45.44,45.28,45.44,38400.0
2012-09-04 15:30:00,45.47,45.47,45.3,45.41,44900.0,45.47,45.47,45.3,45.41,44900.0
2012-09-05 09:30:00,44.77,45.0,44.3,44.87,130300.0,44.77,45.0,44.3,44.87,130300.0
2012-09-05 10:00:00,44.87,45.11,44.81,45.02,69200.0,44.87,45.11,44.81,45.02,69200.0
2012-09-05 10:30:00,45.02,45.29,45.01,45.15,53300.0,45.02,45.29,45.01,45.15,53300.0
2012-09-05 11:00:00,45.12,45.23,44.84,44.98,49300.0,45.12,45.23,44.84,44.98,49300.0
2012-09-05 11:30:00,44.99,45.01,44.62,44.68,46100.0,44.99,45.01,44.62,44.68,46100.0
2012-09-05 12:00:00,44.67,44.79,44.65,44.71,18800.0,44.67,44.79,44.65,44.71,18800.0
2012-09-05 12:30:00,44.74,44.94,44.74,44.94,33700.0,44.74,44.94,44.74,44.94,33700.0
2012-09-05 13:00:00,44.94,44.97,44.81,44.87,16300.0,44.94,44.97,44.81,44.87,16300.0
2012-09-05 13:30:00,44.86,44.87,44.62,44.76,82300.0,44.86,44.87,44.62,44.76,82300.0
2012-09-05 14:00:00,44.77,44.78,44.62,44.78,30600.0,44.77,44.78,44.62,44.78,30600.0
2012-09-05 14:30:00,44.76,44.89,44.76,44.87,16000.0,44.76,44.89,44.76,44.87,16000.0
2012-09-05 15:00:00,44.87,44.88,44.79,44.87,33300.0,44.87,44.88,44.79,44.87,33300.0
2012-09-05 15:30:00,44.84,44.96,44.83,44.95,110100.0,44.84,44.96,44.83,44.95,110100.0
2012-09-06 09:30:00,44.95,45.2,44.95,45.09,81300.0,44.95,45.2,44.95,45.09,81300.0
2012-09-06 10:00:00,45.09,45.3,45.03,45.14,70200.0,45.09,45.3,45.03,45.14,70200.0
2012-09-06 10:30:00,45.15,45.3,44.81,45.29,82200.0,45.15,45.3,44.81,45.29,82200.0
2012-09-06 11:00:00,45.3,45.44,45.29,45.41,54400.0,45.3,45.44,45.29,45.41,54400.0
2012-09-06 11:30:00,45.44,45.47,45.17,45.3,110400.0,45.44,45.47,45.17,45.3,110400.0
2012-09-06 12:00:00,45.27,45.47,45.25,45.26,48900.0,45.27,45.47,45.25,45.26,48900.0
2012-09-06 12:30:00,45.23,45.43,45.23,45.37,73600.0,45.23,45.43,45.23,45.37,73600.0
2012-09-06 13:00:00,45.38,45.41,45.3,45.31,15900.0,45.38,45.41,45.3,45.31,15900.0
2012-09-06 13:30:00,45.35,45.38,45.28,45.3,51500.0,45.35,45.38,45.28,45.3,51500.0
2012-09-06 14:00:00,45.3,45.3,44.89,45.07,80900.0,45.3,45.3,44.89,45.07,80900.0
2012-09-06 14:30:00,45.08,45.14,44.93,44.94,46400.0,45.08,45.14,44.93,44.94,46400.0
2012-09-06 15:00:00,44.94,44.94,44.51,44.52,77700.0,44.94,44.94,44.51,44.52,77700.0
2012-09-06 15:30:00,44.51,45.19,44.48,45.09,265500.0,44.51,45.19,44.48,45.09,265500.0
2012-09-07 09:30:00,45.22,45.23,44.91,45.19,76900.0,45.22,45.23,44.91,45.19,76900.0
2012-09-07 10:00:00,45.18,45.24,44.99,45.14,58600.0,45.18,45.24,44.99,45.14,58600.0
2012-09-07 10:30:00,45.15,45.2,44.99,45.16,33400.0,45.15,45.2,44.99,45.16,33400.0
2012-09-07 11:00:00,45.12,45.16,44.94,44.97,16900.0,45.12,45.16,44.94,44.97,16900.0
2012-09-07 11:30:00,45.01,45.01,44.89,44.96,16500.0,45.01,45.01,44.89,44.96,16500.0
2012-09-07 12:00:00,44.98,45.07,44.91,44.99,77400.0,44.98,45.07,44.91,44.99,77400.0
2012-09-07 12:30:00,44.97,45.14,44.95,45.0,16800.0,44.97,45.14,44.95,45.0,16800.0
2012-09-07 13:00:00,45.0,45.04,44.93,44.97,22000.0,45.0,45.04,44.93,44.97,22000.0
2012-09-07 13:30:00,45.01,45.01,44.83,44.85,20400.0,45.01,45.01,44.83,44.85,20400.0
2012-09-07 14:00:00,44.88,44.88,44.76,44.78,14600.0,44.88,44.88,44.76,44.78,14600.0
2012-09-07 14:30:00,44.78,44.81,44.68,44.8,22400.0,44.78,44.81,44.68,44.8,22400.0
2012-09-07 15:00:00,44.8,44.82,44.54,44.56,23400.0,44.8,44.82,44.54,44.56,23400.0
2012-09-07 15:30:00,44.58,44.66,44.43,44.55,225500.0,44.58,44.66,44.43,44.55,225500.0
2012-09-10 09:30:00,44.3,44.35,43.7,44.12,150900.0,44.3,44.35,43.7,44.12,150900.0
2012-09-10 10:00:00,44.06,44.55,44.04,44.3,148600.0,44.06,44.55,44.04,44.3,148600.0
2012-09-10 10:30:00,44.32,44.46,44.25,44.4,33700.0,44.32,44.46,44.25,44.4,33700.0
2012-09-10 11:00:00,44.37,44.49,44.12,44.12,50700.0,44.37,44.49,44.12,44.12,50700.0
2012-09-10 11:30:00,44.13,44.14,43.71,43.86,88300.0,44.13,44.14,43.71,43.86,88300.0
2012-09-10 12:00:00,43.86,43.96,43.86,43.93,38600.0,43.86,43.96,43.86,43.93,38600.0
2012-09-10 12:30:00,43.92,43.97,43.88,43.9,34900.0,43.92,43.97,43.88,43.9,34900.0
2012-09-10 13:00:00,43.93,44.03,43.9,43.97,34800.0,43.93,44.03,43.9,43.97,34800.0
2012-09-10 13:30:00,43.95,44.04,43.95,43.97,22700.0,43.95,44.04,43.95,43.97,22700.0
2012-09-10 14:00:00,44.0,44.04,43.74,43.76,26900.0,44.0,44.04,43.74,43.76,26900.0
2012-09-10 14:30:00,43.76,43.81,43.67,43.74,40800.0,43.76,43.81,43.67,43.74,40800.0
2012-09-10 15:00:00,43.75,43.83,43.63,43.65,56900.0,43.75,43.83,43.63,43.65,56900.0
2012-09-10 15:30:00,43.66,43.76,43.38,43.56,168800.0,43.66,43.76,43.38,43.56,168800.0
2012-09-11 09:30:00,45.0,45.81,44.38,45.41,527900.0,45.0,45.81,44.38,45.41,527900.0
2012-09-11 10:00:00,45.41,45.79,44.76,45.79,184300.0,45.41,45.79,44.76,45.79,184300.0
2012-09-11 10:30:00,45.79,46.16,45.46,45.66,138300.0,45.79,46.16,45.46,45.66,138300.0
2012-09-11 11:00:00,45.66,46.34,45.52,46.28,221400.0,45.66,46.34,45.52,46.28,221400.0
2012-09-11 11:30:00,46.28,46.53,45.9,46.5,206200.0,46.28,46.53,45.9,46.5,206200.0
2012-09-11 12:00:00,46.51,47.24,46.5,47.24,133500.0,46.51,47.24,46.5,47.24,133500.0
2012-09-11 12:30:00,47.24,47.61,47.02,47.27,155800.0,47.24,47.61,47.02,47.27,155800.0
2012-09-11 13:00:00,47.28,47.69,47.13,47.63,83100.0,47.28,47.69,47.13,47.63,83100.0
2012-09-11 13:30:00,47.65,47.76,47.5,47.64,60700.0,47.65,47.76,47.5,47.64,60700.0
2012-09-11 14:00:00,47.64,47.7,47.37,47.53,52600.0,47.64,47.7,47.37,47.53,52600.0
2012-09-11 14:30:00,47.51,47.61,47.35,47.52,77500.0,47.51,47.61,47.35,47.52,77500.0
2012-09-11 15:00:00,47.5,47.7,47.42,47.67,63200.0,47.5,47.7,47.42,47.67,63200.0
2012-09-11 15:30:00,47.65,48.0,47.65,47.84,192600.0,47.65,48.0,47.65,47.84,192600.0
2012-09-12 09:30:00,48.13,48.59,47.55,47.74,106300.0,48.13,48.59,47.55,47.74,106300.0
2012-09-12 10:00:00,47.81,48.35,47.81,48.13,27900.0,47.81,48.35,47.81,48.13,27900.0
2012-09-12 10:30:00,48.13,48.3,48.0,48.03,31800.0,48.13,48.3,48.0,48.03,31800.0
2012-09-12 11:00:00,48.07,48.23,48.0,48.2,42100.0,48.07,48.23,48.0,48.2,42100.0
2012-09-12 11:30:00,48.21,48.3,47.97,48.09,26800.0,48.21,48.3,47.97,48.09,26800.0
2012-09-12 12:00:00,48.07,48.31,47.78,48.07,69300.0,48.07,48.31,47.78,48.07,69300.0
2012-09-12 12:30:00,48.12,48.26,48.0,48.26,32100.0,48.12,48.26,48.0,48.26,32100.0
2012-09-12 13:00:00,48.25,48.49,48.2,48.24,40800.0,48.25,48.49,48.2,48.24,40800.0
2012-09-12 13:30:00,48.25,48.51,48.23,48.41,38600.0,48.25,48.51,48.23,48.41,38600.0
2012-09-12 14:00:00,48.41,48.46,48.37,48.4,14900.0,48.41,48.46,48.37,48.4,14900.0
2012-09-12 14:30:00,48.4,48.44,48.31,48.44,16000.0,48.4,48.44,48.31,48.44,16000.0
2012-09-12 15:00:00,48.4,48.45,48.34,48.4,34600.0,48.4,48.45,48.34,48.4,34600.0
2012-09-12 15:30:00,48.39,48.56,48.37,48.54,72200.0,48.39,48.56,48.37,48.54,72200.0
2012-09-13 09:30:00,48.53,48.57,47.77,47.77,34000.0,48.53,48.57,47.77,47.77,34000.0
2012-09-13 10:00:00,47.79,48.24,47.75,47.78,30000.0,47.79,48.24,47.75,47.78,30000.0
2012-09-13 10:30:00,47.76,47.84,47.62,47.75,25400.0,47.76,47.84,47.62,47.75,25400.0
2012-09-13 11:00:00,47.75,47.77,47.65,47.67,14400.0,47.75,47.77,47.65,47.67,14400.0
2012-09-13 11:30:00,47.67,47.76,47.62,47.74,9400.0,47.67,47.76,47.62,47.74,9400.0
2012-09-13 12:00:00,47.7,47.77,47.59,47.59,17100.0,47.7,47.77,47.59,47.59,17100.0
2012-09-13 12:30:00,47.59,48.41,47.5,48.41,37300.0,47.59,48.41,47.5,48.41,37300.0
2012-09-13 13:00:00,48.42,48.58,48.31,48.55,30800.0,48.42,48.58,48.31,48.55,30800.0
2012-09-13 13:30:00,48.54,48.55,48.13,48.13,24300.0,48.54,48.55,48.13,48.13,24300.0
2012-09-13 14:00:00,48.12,48.43,48.12,48.37,32500.0,48.12,48.43,48.12,48.37,32500.0
2012-09-13 14:30:00,48.33,48.38,48.01,48.14,22000.0,48.33,48.38,48.01,48.14,22000.0
2012-09-13 15:00:00,48.1,48.15,48.02,48.06,23200.0,48.1,48.15,48.02,48.06,23200.0
2012-09-13 15:30:00,48.06,48.2,47.98,48.02,64300.0,48.06,48.2,47.98,48.02,64300.0
2012-09-14 09:30:00,48.24,49.1,48.11,48.77,196000.0,48.24,49.1,48.11,48.77,196000.0
2012-09-14 10:00:00,48.79,48.92,48.75,48.75,32900.0,48.79,48.92,48.75,48.75,32900.0
2012-09-14 10:30:00,48.76,48.82,48.65,48.75,63600.0,48.76,48.82,48.65,48.75,63600.0
2012-09-14 11:00:00,48.75,48.8,48.48,48.48,34300.0,48.75,48.8,48.48,48.48,34300.0
2012-09-14 11:30:00,48.45,48.46,48.31,48.39,28800.0,48.45,48.46,48.31,48.39,28800.0
2012-09-14 12:00:00,48.39,48.44,48.23,48.29,49400.0,48.39,48.44,48.23,48.29,49400.0
2012-09-14 12:30:00,48.23,48.34,48.22,48.23,25900.0,48.23,48.34,48.22,48.23,25900.0
2012-09-14 13:00:00,48.21,48.31,48.12,48.14,26600.0,48.21,48.31,48.12,48.14,26600.0
2012-09-14 13:30:00,48.14,48.33,48.12,48.28,24200.0,48.14,48.33,48.12,48.28,24200.0
2012-09-14 14:00:00,48.29,48.32,48.22,48.3,22600.0,48.29,48.32,48.22,48.3,22600.0
2012-09-14 14:30:00,48.28,48.32,48.2,48.27,29500.0,48.28,48.32,48.2,48.27,29500.0
2012-09-14 15:00:00,48.26,48.31,48.21,48.21,40400.0,48.26,48.31,48.21,48.21,40400.0
2012-09-14 15:30:00,48.26,48.28,48.06,48.12,64700.0,48.26,48.28,48.06,48.12,64700.0
2012-09-17 09:30:00,48.25,50.75,48.01,50.48,330500.0,48.25,50.75,48.01,50.48,330500.0
2012-09-17 10:00:00,50.48,53.9,50.48,53.67,633300.0,50.48,53.9,50.48,53.67,633300.0
2012-09-17 10:30:00,53.65,56.25,53.53,54.58,1052000.0,53.65,56.25,53.53,54.58,1052000.0
2012-09-17 11:00:00,54.5,54.85,53.32,53.48,373600.0,54.5,54.85,53.32,53.48,373600.0
2012-09-17 11:30:00,53.37,54.6,52.51,53.91,406100.0,53.37,54.6,52.51,53.91,406100.0
2012-09-17 12:00:00,53.92,54.69,53.92,54.28,151700.0,53.92,54.69,53.92,54.28,151700.0
2012-09-17 12:30:00,54.27,55.0,54.27,54.77,168200.0,54.27,55.0,54.27,54.77,168200.0
2012-09-17 13:00:00,54.7,54.99,54.43,54.7,137900.0,54.7,54.99,54.43,54.7,137900.0
2012-09-17 13:30:00,54.68,54.95,54.48,54.75,105900.0,54.68,54.95,54.48,54.75,105900.0
2012-09-17 14:00:00,54.76,54.97,54.6,54.75,104700.0,54.76,54.97,54.6,54.75,104700.0
2012-09-17 14:30:00,54.76,55.25,54.73,55.09,132400.0,54.76,55.25,54.73,55.09,132400.0
2012-09-17 15:00:00,55.04,55.5,54.91,55.02,174300.0,55.04,55.5,54.91,55.02,174300.0
2012-09-17 15:30:00,55.05,55.42,54.75,55.39,370500.0,55.05,55.42,54.75,55.39,370500.0
2012-09-18 09:30:00,55.85,57.6,55.15,57.39,521300.0,55.85,57.6,55.15,57.39,521300.0
2012-09-18 10:00:00,57.33,57.76,56.92,57.41,473200.0,57.33,57.76,56.92,57.41,473200.0
2012-09-18 10:30:00,57.44,57.52,56.49,56.96,210900.0,57.44,57.52,56.49,56.96,210900.0
2012-09-18 11:00:00,57.0,57.0,56.5,56.78,81400.0,57.0,57.0,56.5,56.78,81400.0
2012-09-18 11:30:00,56.72,56.72,56.36,56.45,55300.0,56.72,56.72,56.36,56.45,55300.0
2012-09-18 12:00:00,56.46,56.59,56.25,56.35,62100.0,56.46,56.59,56.25,56.35,62100.0
2012-09-18 12:30:00,56.34,56.82,56.27,56.56,51100.0,56.34,56.82,56.27,56.56,51100.0
2012-09-18 13:00:00,56.57,57.13,56.57,57.13,114800.0,56.57,57.13,56.57,57.13,114800.0
2012-09-18 13:30:00,57.13,57.14,56.5,56.7,56000.0,57.13,57.14,56.5,56.7,56000.0
2012-09-18 14:00:00,56.64,56.9,56.35,56.41,70300.0,56.64,56.9,56.35,56.41,70300.0
2012-09-18 14:30:00,56.41,56.6,55.8,56.28,133000.0,56.41,56.6,55.8,56.28,133000.0
2012-09-18 15:00:00,56.25,56.35,55.79,55.93,118200.0,56.25,56.35,55.79,55.93,118200.0
2012-09-18 15:30:00,55.94,57.15,55.89,57.07,335400.0,55.94,57.15,55.89,57.07,335400.0
2012-09-19 09:30:00,57.24,57.54,56.91,57.17,121500.0,57.24,57.54,56.91,57.17,121500.0
2012-09-19 10:00:00,57.19,57.53,57.1,57.35,128100.0,57.19,57.53,57.1,57.35,128100.0
2012-09-19 10:30:00,57.3,57.64,57.1,57.54,166200.0,57.3,57.64,57.1,57.54,166200.0
2012-09-19 11:00:00,57.51,57.98,57.35,57.79,275100.0,57.51,57.98,57.35,57.79,275100.0
2012-09-19 11:30:00,57.79,57.79,57.47,57.66,40900.0,57.79,57.79,57.47,57.66,40900.0
2012-09-19 12:00:00,57.62,57.78,57.45,57.72,50500.0,57.62,57.78,57.45,57.72,50500.0
2012-09-19 12:30:00,57.69,57.75,57.44,57.44,29200.0,57.69,57.75,57.44,57.44,29200.0
2012-09-19 13:00:00,57.43,57.54,57.36,57.49,34000.0,57.43,57.54,57.36,57.49,34000.0
2012-09-19 13:30:00,57.48,57.69,57.39,57.5,108900.0,57.48,57.69,57.39,57.5,108900.0
2012-09-19 14:00:00,57.54,57.57,57.42,57.51,80300.0,57.54,57.57,57.42,57.51,80300.0
2012-09-19 14:30:00,57.51,57.57,57.37,57.52,59600.0,57.51,57.57,57.37,57.52,59600.0
2012-09-19 15:00:00,57.53,57.65,57.47,57.48,83200.0,57.53,57.65,57.47,57.48,83200.0
2012-09-19 15:30:00,57.44,57.66,57.38,57.6,227700.0,57.44,57.66,57.38,57.6,227700.0
2012-09-20 09:30:00,56.89,57.36,55.57,56.05,208400.0,56.89,57.36,55.57,56.05,208400.0
2012-09-20 10:00:00,56.05,57.0,55.96,56.76,118000.0,56.05,57.0,55.96,56.76,118000.0
2012-09-20 10:30:00,56.68,56.91,56.5,56.81,94500.0,56.68,56.91,56.5,56.81,94500.0
2012-09-20 11:00:00,56.83,57.03,56.64,56.8,177000.0,56.83,57.03,56.64,56.8,177000.0
2012-09-20 11:30:00,56.79,57.21,56.39,56.57,93900.0,56.79,57.21,56.39,56.57,93900.0
2012-09-20 12:00:00,56.6,56.75,56.45,56.62,54300.0,56.6,56.75,56.45,56.62,54300.0
2012-09-20 12:30:00,56.61,56.81,56.4,56.5,90700.0,56.61,56.81,56.4,56.5,90700.0
2012-09-20 13:00:00,56.47,56.6,56.32,56.39,48100.0,56.47,56.6,56.32,56.39,48100.0
2012-09-20 13:30:00,56.42,56.59,56.24,56.4,64000.0,56.42,56.59,56.24,56.4,64000.0
2012-09-20 14:00:00,56.36,56.53,56.23,56.39,56100.0,56.36,56.53,56.23,56.39,56100.0
2012-09-20 14:30:00,56.35,56.48,56.31,56.45,38200.0,56.35,56.48,56.31,56.45,38200.0
2012-09-20 15:00:00,56.44,56.89,56.4,56.85,71700.0,56.44,56.89,56.4,56.85,71700.0
2012-09-20 15:30:00,56.83,57.06,56.76,57.06,106400.0,56.83,57.06,56.76,57.06,106400.0
2012-09-21 09:30:00,57.6,58.52,56.59,57.03,150400.0,57.6,58.52,56.59,57.03,150400.0
2012-09-21 10:00:00,57.1,57.1,56.67,57.03,50900.0,57.1,57.1,56.67,57.03,50900.0
2012-09-21 10:30:00,57.04,57.07,56.95,56.99,46600.0,57.04,57.07,56.95,56.99,46600.0
2012-09-21 11:00:00,56.98,57.05,56.94,57.0,30300.0,56.98,57.05,56.94,57.0,30300.0
2012-09-21 11:30:00,57.04,57.46,56.96,57.35,59300.0,57.04,57.46,56.96,57.35,59300.0
2012-09-21 12:00:00,57.34,57.5,57.14,57.45,28600.0,57.34,57.5,57.14,57.45,28600.0
2012-09-21 12:30:00,57.48,57.64,57.4,57.63,42700.0,57.48,57.64,57.4,57.63,42700.0
2012-09-21 13:00:00,57.65,57.73,57.6,57.68,45400.0,57.65,57.73,57.6,57.68,45400.0
2012-09-21 13:30:00,57.69,57.9,57.66,57.71,83400.0,57.69,57.9,57.66,57.71,83400.0
2012-09-21 14:00:00,57.74,57.86,57.69,57.72,127500.0,57.74,57.86,57.69,57.72,127500.0
2012-09-21 14:30:00,57.7,57.79,57.66,57.73,75400.0,57.7,57.79,57.66,57.73,75400.0
2012-09-21 15:00:00,57.73,57.79,57.64,57.73,108000.0,57.73,57.79,57.64,57.73,108000.0
2012-09-21 15:30:00,57.73,58.53,57.72,58.5,341200.0,57.73,58.53,57.72,58.5,341200.0
2012-09-24 09:30:00,57.04,58.5,57.04,58.02,104200.0,57.04,58.5,57.04,58.02,104200.0
2012-09-24 10:00:00,58.01,58.5,57.88,58.45,113300.0,58.01,58.5,57.88,58.45,113300.0
2012-09-24 10:30:00,58.45,58.94,58.28,58.57,86600.0,58.45,58.94,58.28,58.57,86600.0
2012-09-24 11:00:00,58.51,58.65,58.12,58.24,106000.0,58.51,58.65,58.12,58.24,106000.0
2012-09-24 11:30:00,58.23,58.34,58.14,58.21,46500.0,58.23,58.34,58.14,58.21,46500.0
2012-09-24 12:00:00,58.21,58.22,57.55,57.61,34500.0,58.21,58.22,57.55,57.61,34500.0
2012-09-24 12:30:00,57.59,57.76,57.58,57.66,21900.0,57.59,57.76,57.58,57.66,21900.0
2012-09-24 13:00:00,57.7,57.76,57.56,57.59,33500.0,57.7,57.76,57.56,57.59,33500.0
2012-09-24 13:30:00,57.6,57.67,57.55,57.6,37700.0,57.6,57.67,57.55,57.6,37700.0
2012-09-24 14:00:00,57.6,57.65,57.53,57.65,33500.0,57.6,57.65,57.53,57.65,33500.0
2012-09-24 14:30:00,57.67,57.76,57.53,57.59,39900.0,57.67,57.76,57.53,57.59,39900.0
2012-09-24 15:00:00,57.6,57.61,57.38,57.47,70400.0,57.6,57.61,57.38,57.47,70400.0
2012-09-24 15:30:00,57.49,57.49,57.16,57.22,111100.0,57.49,57.49,57.16,57.22,111100.0
2012-09-25 09:30:00,57.22,57.88,55.9,56.92,117000.0,57.22,57.88,55.9,56.92,117000.0
2012-09-25 10:00:00,56.93,57.32,56.76,57.0,61600.0,56.93,57.32,56.76,57.0,61600.0
2012-09-25 10:30:00,57.05,57.05,56.81,56.89,33100.0,57.05,57.05,56.81,56.89,33100.0
2012-09-25 11:00:00,56.91,57.01,56.81,56.93,70700.0,56.91,57.01,56.81,56.93,70700.0
2012-09-25 11:30:00,56.99,57.02,56.92,57.0,39100.0,56.99,57.02,56.92,57.0,39100.0
2012-09-25 12:00:00,57.0,57.01,56.83,57.0,29300.0,57.0,57.01,56.83,57.0,29300.0
2012-09-25 12:30:00,57.0,57.01,56.68,56.93,26100.0,57.0,57.01,56.68,56.93,26100.0
2012-09-25 13:00:00,56.9,56.93,56.61,56.75,33200.0,56.9,56.93,56.61,56.75,33200.0
2012-09-25 13:30:00,56.71,56.9,56.68,56.81,32600.0,56.71,56.9,56.68,56.81,32600.0
2012-09-25 14:00:00,56.79,56.9,56.72,56.87,26600.0,56.79,56.9,56.72,56.87,26600.0
2012-09-25 14:30:00,56.87,56.98,56.76,56.79,27600.0,56.87,56.98,56.76,56.79,27600.0
2012-09-25 15:00:00,56.81,56.87,56.45,56.68,42300.0,56.81,56.87,56.45,56.68,42300.0
2012-09-25 15:30:00,56.71,56.89,56.6,56.66,93000.0,56.71,56.89,56.6,56.66,93000.0
2012-09-26 09:30:00,56.63,57.03,56.0,56.04,87200.0,56.63,57.03,56.0,56.04,87200.0
2012-09-26 10:00:00,56.11,56.48,56.04,56.16,38000.0,56.11,56.48,56.04,56.16,38000.0
2012-09-26 10:30:00,56.09,56.16,55.51,55.68,83500.0,56.09,56.16,55.51,55.68,83500.0
2012-09-26 11:00:00,55.65,55.88,55.51,55.77,14700.0,55.65,55.88,55.51,55.77,14700.0
2012-09-26 11:30:00,55.81,55.81,55.34,55.75,30300.0,55.81,55.81,55.34,55.75,30300.0
2012-09-26 12:00:00,55.71,56.09,55.71,55.75,26100.0,55.71,56.09,55.71,55.75,26100.0
2012-09-26 12:30:00,55.69,55.95,55.52,55.81,28800.0,55.69,55.95,55.52,55.81,28800.0
2012-09-26 13:00:00,55.77,55.85,55.49,55.8,40600.0,55.77,55.85,55.49,55.8,40600.0
2012-09-26 13:30:00,55.79,55.84,55.28,55.35,115600.0,55.79,55.84,55.28,55.35,115600.0
2012-09-26 14:00:00,55.29,55.53,55.27,55.31,115000.0,55.29,55.53,55.27,55.31,115000.0
2012-09-26 14:30:00,55.36,55.39,55.14,55.32,93100.0,55.36,55.39,55.14,55.32,93100.0
2012-09-26 15:00:00,55.33,55.39,54.82,54.93,65400.0,55.33,55.39,54.82,54.93,65400.0
2012-09-26 15:30:00,54.97,54.97,54.75,54.8,161300.0,54.97,54.97,54.75,54.8,161300.0
2012-09-27 09:30:00,56.88,57.21,55.89,56.7,118100.0,56.88,57.21,55.89,56.7,118100.0
2012-09-27 10:00:00,56.7,56.72,56.0,56.17,49600.0,56.7,56.72,56.0,56.17,49600.0
2012-09-27 10:30:00,56.21,56.23,55.95,55.96,34100.0,56.21,56.23,55.95,55.96,34100.0
2012-09-27 11:00:00,56.0,56.38,55.87,56.31,53900.0,56.0,56.38,55.87,56.31,53900.0
2012-09-27 11:30:00,56.34,56.8,56.18,56.44,91100.0,56.34,56.8,56.18,56.44,91100.0
2012-09-27 12:00:00,56.49,56.49,56.17,56.27,76100.0,56.49,56.49,56.17,56.27,76100.0
2012-09-27 12:30:00,56.26,56.28,56.02,56.03,36200.0,56.26,56.28,56.02,56.03,36200.0
2012-09-27 13:00:00,56.05,56.57,56.03,56.55,51700.0,56.05,56.57,56.03,56.55,51700.0
2012-09-27 13:30:00,56.55,56.7,56.44,56.7,55000.0,56.55,56.7,56.44,56.7,55000.0
2012-09-27 14:00:00,56.66,56.76,56.49,56.72,28000.0,56.66,56.76,56.49,56.72,28000.0
2012-09-27 14:30:00,56.72,56.76,56.59,56.73,47800.0,56.72,56.76,56.59,56.73,47800.0
2012-09-27 15:00:00,56.74,56.76,56.45,56.51,61700.0,56.74,56.76,56.45,56.51,61700.0
2012-09-27 15:30:00,56.51,57.24,56.47,57.15,239300.0,56.51,57.24,56.47,57.15,239300.0
2012-09-28 09:30:00,56.87,57.14,56.42,56.95,28700.0,56.87,57.14,56.42,56.95,28700.0
2012-09-28 10:00:00,56.93,57.24,56.87,57.13,94500.0,56.93,57.24,56.87,57.13,94500.0
2012-09-28 10:30:00,57.12,57.16,56.64,56.73,28100.0,57.12,57.16,56.64,56.73,28100.0
2012-09-28 11:00:00,56.74,57.2,56.7,57.07,63100.0,56.74,57.2,56.7,57.07,63100.0
2012-09-28 11:30:00,57.1,57.43,56.95,57.1,81600.0,57.1,57.43,56.95,57.1,81600.0
2012-09-28 12:00:00,57.16,57.25,57.08,57.15,49900.0,57.16,57.25,57.08,57.15,49900.0
2012-09-28 12:30:00,57.18,57.24,56.78,56.97,26800.0,57.18,57.24,56.78,56.97,26800.0
2012-09-28 13:00:00,56.93,57.05,56.8,56.94,27800.0,56.93,57.05,56.8,56.94,27800.0
2012-09-28 13:30:00,57.03,57.18,57.0,57.0,21000.0,57.03,57.18,57.0,57.0,21000.0
2012-09-28 14:00:00,57.02,57.05,56.89,56.96,63300.0,57.02,57.05,56.89,56.96,63300.0
2012-09-28 14:30:00,56.95,57.2,56.84,57.12,35400.0,56.95,57.2,56.84,57.12,35400.0
2012-09-28 15:00:00,57.0,57.05,56.88,56.92,46200.0,57.0,57.05,56.88,56.92,46200.0
2012-09-28 15:30:00,56.97,57.07,56.79,56.98,100300.0,56.97,57.07,56.79,56.98,100300.0
2012-10-01 09:30:00,57.16,57.99,57.07,57.99,43800.0,57.16,57.99,57.07,57.99,43800.0
2012-10-01 10:00:00,57.97,58.4,57.82,58.17,64300.0,57.97,58.4,57.82,58.17,64300.0
2012-10-01 10:30:00,58.2,58.45,58.11,58.26,34700.0,58.2,58.45,58.11,58.26,34700.0
2012-10-01 11:00:00,58.17,58.36,58.12,58.17,47700.0,58.17,58.36,58.12,58.17,47700.0
2012-10-01 11:30:00,58.17,58.24,58.0,58.08,39500.0,58.17,58.24,58.0,58.08,39500.0
2012-10-01 12:00:00,58.08,58.08,57.56,57.77,60600.0,58.08,58.08,57.56,57.77,60600.0
2012-10-01 12:30:00,57.81,58.04,57.77,57.92,40300.0,57.81,58.04,57.77,57.92,40300.0
2012-10-01 13:00:00,57.92,58.25,57.92,58.25,27600.0,57.92,58.25,57.92,58.25,27600.0
2012-10-01 13:30:00,58.23,58.4,58.16,58.4,37500.0,58.23,58.4,58.16,58.4,37500.0
2012-10-01 14:00:00,58.4,58.49,58.34,58.47,50700.0,58.4,58.49,58.34,58.47,50700.0
2012-10-01 14:30:00,58.49,58.75,58.47,58.65,50600.0,58.49,58.75,58.47,58.65,50600.0
2012-10-01 15:00:00,58.65,58.69,57.98,58.16,91600.0,58.65,58.69,57.98,58.16,91600.0
2012-10-01 15:30:00,58.18,58.3,57.94,58.3,170400.0,58.18,58.3,57.94,58.3,170400.0
2012-10-02 09:30:00,58.31,59.85,58.11,58.46,135000.0,58.31,59.85,58.11,58.46,135000.0
2012-10-02 10:00:00,58.36,58.87,58.28,58.85,45000.0,58.36,58.87,58.28,58.85,45000.0
2012-10-02 10:30:00,58.85,59.08,58.56,58.87,78800.0,58.85,59.08,58.56,58.87,78800.0
2012-10-02 11:00:00,58.8,58.86,58.5,58.55,42400.0,58.8,58.86,58.5,58.55,42400.0
2012-10-02 11:30:00,58.55,58.72,58.1,58.33,47100.0,58.55,58.72,58.1,58.33,47100.0
2012-10-02 12:00:00,58.4,58.49,58.29,58.37,60300.0,58.4,58.49,58.29,58.37,60300.0
2012-10-02 12:30:00,58.36,58.6,58.16,58.6,44800.0,58.36,58.6,58.16,58.6,44800.0
2012-10-02 13:00:00,58.63,58.88,58.49,58.49,24300.0,58.63,58.88,58.49,58.49,24300.0
2012-10-02 13:30:00,58.53,58.71,58.24,58.48,24100.0,58.53,58.71,58.24,58.48,24100.0
2012-10-02 14:00:00,58.47,58.69,58.43,58.52,33100.0,58.47,58.69,58.43,58.52,33100.0
2012-10-02 14:30:00,58.52,58.73,58.43,58.61,31900.0,58.52,58.73,58.43,58.61,31900.0
2012-10-02 15:00:00,58.68,58.74,58.46,58.7,38300.0,58.68,58.74,58.46,58.7,38300.0
2012-10-02 15:30:00,58.7,58.83,58.52,58.82,114600.0,58.7,58.83,58.52,58.82,114600.0
2012-10-03 09:30:00,58.96,59.4,58.47,58.54,57400.0,58.96,59.4,58.47,58.54,57400.0
2012-10-03 10:00:00,58.6,59.04,58.38,58.8,58100.0,58.6,59.04,58.38,58.8,58100.0
2012-10-03 10:30:00,58.76,58.87,58.53,58.75,29400.0,58.76,58.87,58.53,58.75,29400.0
2012-10-03 11:00:00,58.75,58.86,58.45,58.51,36100.0,58.75,58.86,58.45,58.51,36100.0
2012-10-03 11:30:00,58.52,58.68,58.43,58.6,43200.0,58.52,58.68,58.43,58.6,43200.0
2012-10-03 12:00:00,58.54,58.64,58.48,58.63,25700.0,58.54,58.64,58.48,58.63,25700.0
2012-10-03 12:30:00,58.64,58.77,58.52,58.66,55700.0,58.64,58.77,58.52,58.66,55700.0
2012-10-03 13:00:00,58.67,58.72,58.58,58.69,34300.0,58.67,58.72,58.58,58.69,34300.0
2012-10-03 13:30:00,58.69,58.77,58.6,58.69,32100.0,58.69,58.77,58.6,58.69,32100.0
2012-10-03 14:00:00,58.68,58.79,58.59,58.63,52000.0,58.68,58.79,58.59,58.63,52000.0
2012-10-03 14:30:00,58.63,58.73,58.52,58.6,28500.0,58.63,58.73,58.52,58.6,28500.0
2012-10-03 15:00:00,58.6,58.74,58.44,58.62,41000.0,58.6,58.74,58.44,58.62,41000.0
2012-10-03 15:30:00,58.67,58.78,58.57,58.78,73100.0,58.67,58.78,58.57,58.78,73100.0
2012-10-04 09:30:00,58.79,59.79,58.36,58.85,57500.0,58.79,59.79,58.36,58.85,57500.0
2012-10-04 10:00:00,58.86,59.66,58.84,59.48,103000.0,58.86,59.66,58.84,59.48,103000.0
2012-10-04 10:30:00,59.49,59.5,59.0,59.11,77600.0,59.49,59.5,59.0,59.11,77600.0
2012-10-04 11:00:00,59.1,59.13,58.78,58.83,61000.0,59.1,59.13,58.78,58.83,61000.0
2012-10-04 11:30:00,58.78,59.13,58.78,59.1,16700.0,58.78,59.13,58.78,59.1,16700.0
2012-10-04 12:00:00,59.12,59.26,58.96,59.23,16600.0,59.12,59.26,58.96,59.23,16600.0
2012-10-04 12:30:00,59.18,59.18,58.92,58.98,15600.0,59.18,59.18,58.92,58.98,15600.0
2012-10-04 13:00:00,59.01,59.26,59.01,59.26,8400.0,59.01,59.26,59.01,59.26,8400.0
2012-10-04 13:30:00,59.34,59.48,59.19,59.23,11200.0,59.34,59.48,59.19,59.23,11200.0
2012-10-04 14:00:00,59.29,59.3,59.01,59.23,31900.0,59.29,59.3,59.01,59.23,31900.0
2012-10-04 14:30:00,59.24,59.3,59.2,59.29,16900.0,59.24,59.3,59.2,59.29,16900.0
2012-10-04 15:00:00,59.28,59.45,59.28,59.43,39400.0,59.28,59.45,59.28,59.43,39400.0
2012-10-04 15:30:00,59.39,59.41,59.14,59.34,62500.0,59.39,59.41,59.14,59.34,62500.0
2012-10-05 09:30:00,59.38,59.78,58.76,59.63,57900.0,59.38,59.78,58.76,59.63,57900.0
2012-10-05 10:00:00,59.7,59.87,59.35,59.81,33100.0,59.7,59.87,59.35,59.81,33100.0
2012-10-05 10:30:00,59.87,60.0,59.55,59.56,55000.0,59.87,60.0,59.55,59.56,55000.0
2012-10-05 11:00:00,59.58,59.6,59.49,59.5,35300.0,59.58,59.6,59.49,59.5,35300.0
2012-10-05 11:30:00,59.5,59.55,59.03,59.04,66500.0,59.5,59.55,59.03,59.04,66500.0
2012-10-05 12:00:00,59.01,59.02,58.82,58.93,14400.0,59.01,59.02,58.82,58.93,14400.0
2012-10-05 12:30:00,58.9,59.05,58.77,59.01,23600.0,58.9,59.05,58.77,59.01,23600.0
2012-10-05 13:00:00,58.93,58.99,58.85,58.85,8000.0,58.93,58.99,58.85,58.85,8000.0
2012-10-05 13:30:00,58.86,58.92,58.5,58.57,28200.0,58.86,58.92,58.5,58.57,28200.0
2012-10-05 14:00:00,58.57,58.6,58.41,58.41,14100.0,58.57,58.6,58.41,58.41,14100.0
2012-10-05 14:30:00,58.45,58.55,58.27,58.39,15200.0,58.45,58.55,58.27,58.39,15200.0
2012-10-05 15:00:00,58.38,58.53,58.27,58.51,31300.0,58.38,58.53,58.27,58.51,31300.0
2012-10-05 15:30:00,58.48,58.76,58.4,58.54,61700.0,58.48,58.76,58.4,58.54,61700.0
2012-10-08 09:30:00,58.2,58.29,57.52,57.65,49100.0,58.2,58.29,57.52,57.65,49100.0
2012-10-08 10:00:00,57.72,58.11,57.66,57.96,21300.0,57.72,58.11,57.66,57.96,21300.0
2012-10-08 10:30:00,57.96,58.13,57.43,57.43,56600.0,57.96,58.13,57.43,57.43,56600.0
2012-10-08 11:00:00,57.46,57.57,57.31,57.56,17300.0,57.46,57.57,57.31,57.56,17300.0
2012-10-08 11:30:00,57.53,57.6,57.38,57.44,21100.0,57.53,57.6,57.38,57.44,21100.0
2012-10-08 12:00:00,57.41,57.48,56.98,57.16,32100.0,57.41,57.48,56.98,57.16,32100.0
2012-10-08 12:30:00,57.17,57.22,56.82,56.95,19600.0,57.17,57.22,56.82,56.95,19600.0
2012-10-08 13:00:00,56.94,57.19,56.91,57.17,60100.0,56.94,57.19,56.91,57.17,60100.0
2012-10-08 13:30:00,57.17,57.34,57.1,57.1,34600.0,57.17,57.34,57.1,57.1,34600.0
2012-10-08 14:00:00,57.07,57.17,56.87,56.89,26400.0,57.07,57.17,56.87,56.89,26400.0
2012-10-08 14:30:00,56.89,56.94,56.85,56.91,17000.0,56.89,56.94,56.85,56.91,17000.0
2012-10-08 15:00:00,56.92,56.94,56.72,56.75,64400.0,56.92,56.94,56.72,56.75,64400.0
2012-10-08 15:30:00,56.75,56.98,56.73,56.98,71500.0,56.75,56.98,56.73,56.98,71500.0
2012-10-09 09:30:00,57.07,57.68,56.55,57.09,62500.0,57.07,57.68,56.55,57.09,62500.0
2012-10-09 10:00:00,57.07,57.29,56.65,56.66,30700.0,57.07,57.29,56.65,56.66,30700.0
2012-10-09 10:30:00,56.66,56.78,55.95,56.14,38100.0,56.66,56.78,55.95,56.14,38100.0
2012-10-09 11:00:00,56.15,56.26,55.98,56.16,24900.0,56.15,56.26,55.98,56.16,24900.0
2012-10-09 11:30:00,56.12,56.29,56.02,56.2,24900.0,56.12,56.29,56.02,56.2,24900.0
2012-10-09 12:00:00,56.18,56.49,56.16,56.48,17400.0,56.18,56.49,56.16,56.48,17400.0
2012-10-09 12:30:00,56.47,56.47,56.27,56.4,12600.0,56.47,56.47,56.27,56.4,12600.0
2012-10-09 13:00:00,56.43,56.5,56.37,56.37,14000.0,56.43,56.5,56.37,56.37,14000.0
2012-10-09 13:30:00,56.36,56.4,56.06,56.15,15200.0,56.36,56.4,56.06,56.15,15200.0
2012-10-09 14:00:00,56.13,56.34,56.07,56.31,15100.0,56.13,56.34,56.07,56.31,15100.0
2012-10-09 14:30:00,56.29,56.32,56.0,56.17,18400.0,56.29,56.32,56.0,56.17,18400.0
2012-10-09 15:00:00,56.15,56.26,56.01,56.17,37700.0,56.15,56.26,56.01,56.17,37700.0
2012-10-09 15:30:00,56.12,56.28,56.04,56.27,91900.0,56.12,56.28,56.04,56.27,91900.0
2012-10-10 09:30:00,56.58,57.02,56.32,56.65,37700.0,56.58,57.02,56.32,56.65,37700.0
2012-10-10 10:00:00,56.53,57.2,56.53,56.83,62900.0,56.53,57.2,56.53,56.83,62900.0
2012-10-10 10:30:00,56.85,56.91,56.5,56.69,25600.0,56.85,56.91,56.5,56.69,25600.0
2012-10-10 11:00:00,56.73,56.73,56.39,56.4,23700.0,56.73,56.73,56.39,56.4,23700.0
2012-10-10 11:30:00,56.39,56.5,56.1,56.22,30000.0,56.39,56.5,56.1,56.22,30000.0
2012-10-10 12:00:00,56.17,56.36,56.14,56.31,21700.0,56.17,56.36,56.14,56.31,21700.0
2012-10-10 12:30:00,56.32,56.32,55.93,56.03,18700.0,56.32,56.32,55.93,56.03,18700.0
2012-10-10 13:00:00,56.01,56.19,55.9,56.17,14700.0,56.01,56.19,55.9,56.17,14700.0
2012-10-10 13:30:00,56.14,56.37,56.11,56.28,15300.0,56.14,56.37,56.11,56.28,15300.0
2012-10-10 14:00:00,56.27,56.4,56.23,56.34,24900.0,56.27,56.4,56.23,56.34,24900.0
2012-10-10 14:30:00,56.32,56.36,56.0,56.0,17200.0,56.32,56.36,56.0,56.0,17200.0
2012-10-10 15:00:00,56.03,56.24,56.01,56.18,23200.0,56.03,56.24,56.01,56.18,23200.0
2012-10-10 15:30:00,56.18,56.34,56.09,56.34,40900.0,56.18,56.34,56.09,56.34,40900.0
2012-10-11 09:30:00,56.91,57.18,56.57,57.1,33300.0,56.91,57.18,56.57,57.1,33300.0
2012-10-11 10:00:00,57.08,57.56,57.06,57.54,33000.0,57.08,57.56,57.06,57.54,33000.0
2012-10-11 10:30:00,57.55,57.94,57.47,57.83,16400.0,57.55,57.94,57.47,57.83,16400.0
2012-10-11 11:00:00,57.77,57.83,57.16,57.2,20700.0,57.77,57.83,57.16,57.2,20700.0
2012-10-11 11:30:00,57.23,57.3,57.03,57.13,13600.0,57.23,57.3,57.03,57.13,13600.0
2012-10-11 12:00:00,57.13,57.21,57.0,57.08,6900.0,57.13,57.21,57.0,57.08,6900.0
2012-10-11 12:30:00,57.12,57.2,57.03,57.03,7600.0,57.12,57.2,57.03,57.03,7600.0
2012-10-11 13:00:00,57.04,57.18,57.04,57.15,9200.0,57.04,57.18,57.04,57.15,9200.0
2012-10-11 13:30:00,57.11,57.15,57.0,57.1,21800.0,57.11,57.15,57.0,57.1,21800.0
2012-10-11 14:00:00,57.11,57.42,57.05,57.42,23200.0,57.11,57.42,57.05,57.42,23200.0
2012-10-11 14:30:00,57.41,57.56,57.41,57.51,17100.0,57.41,57.56,57.41,57.51,17100.0
2012-10-11 15:00:00,57.48,57.6,57.38,57.58,44600.0,57.48,57.6,57.38,57.58,44600.0
2012-10-11 15:30:00,57.57,57.58,57.11,57.22,75100.0,57.57,57.58,57.11,57.22,75100.0
2012-10-12 09:30:00,57.16,57.33,56.78,56.86,65300.0,57.16,57.33,56.78,56.86,65300.0
2012-10-12 10:00:00,56.89,57.08,56.7,56.75,67100.0,56.89,57.08,56.7,56.75,67100.0
2012-10-12 10:30:00,56.72,56.95,56.47,56.81,17700.0,56.72,56.95,56.47,56.81,17700.0
2012-10-12 11:00:00,56.83,56.99,56.77,56.82,12900.0,56.83,56.99,56.77,56.82,12900.0
2012-10-12 11:30:00,56.76,56.84,56.43,56.65,16400.0,56.76,56.84,56.43,56.65,16400.0
2012-10-12 12:00:00,56.68,56.69,56.09,56.12,7400.0,56.68,56.69,56.09,56.12,7400.0
2012-10-12 12:30:00,56.12,56.24,55.93,56.04,14300.0,56.12,56.24,55.93,56.04,14300.0
2012-10-12 13:00:00,55.99,56.2,55.9,55.91,10900.0,55.99,56.2,55.9,55.91,10900.0
2012-10-12 13:30:00,55.91,56.17,55.67,56.03,20700.0,55.91,56.17,55.67,56.03,20700.0
2012-10-12 14:00:00,56.03,56.32,55.98,55.98,11100.0,56.03,56.32,55.98,55.98,11100.0
2012-10-12 14:30:00,55.98,56.07,55.88,55.92,13600.0,55.98,56.07,55.88,55.92,13600.0
2012-10-12 15:00:00,55.9,56.17,55.83,56.12,36900.0,55.9,56.17,55.83,56.12,36900.0
2012-10-12 15:30:00,56.17,56.37,56.07,56.15,54600.0,56.17,56.37,56.07,56.15,54600.0
2012-10-15 09:30:00,56.24,57.08,56.24,56.32,11900.0,56.24,57.08,56.24,56.32,11900.0
2012-10-15 10:00:00,56.3,56.9,56.3,56.66,19200.0,56.3,56.9,56.3,56.66,19200.0
2012-10-15 10:30:00,56.67,56.73,56.39,56.46,11000.0,56.67,56.73,56.39,56.46,11000.0
2012-10-15 11:00:00,56.51,56.88,56.45,56.73,17200.0,56.51,56.88,56.45,56.73,17200.0
2012-10-15 11:30:00,56.78,56.92,56.7,56.75,8800.0,56.78,56.92,56.7,56.75,8800.0
2012-10-15 12:00:00,56.82,56.89,56.67,56.83,11400.0,56.82,56.89,56.67,56.83,11400.0
2012-10-15 12:30:00,56.97,56.97,56.71,56.75,8600.0,56.97,56.97,56.71,56.75,8600.0
2012-10-15 13:00:00,56.75,56.89,56.73,56.75,8700.0,56.75,56.89,56.73,56.75,8700.0
2012-10-15 13:30:00,56.78,56.86,56.7,56.76,8700.0,56.78,56.86,56.7,56.76,8700.0
2012-10-15 14:00:00,56.71,56.86,56.7,56.76,7700.0,56.71,56.86,56.7,56.76,7700.0
2012-10-15 14:30:00,56.83,56.84,56.72,56.81,11400.0,56.83,56.84,56.72,56.81,11400.0
2012-10-15 15:00:00,56.83,56.84,56.58,56.72,13500.0,56.83,56.84,56.58,56.72,13500.0
2012-10-15 15:30:00,56.78,57.08,56.68,57.03,38900.0,56.78,57.08,56.68,57.03,38900.0
2012-10-16 09:30:00,57.39,57.59,57.05,57.43,19300.0,57.39,57.59,57.05,57.43,19300.0
2012-10-16 10:00:00,57.47,57.47,57.15,57.23,13100.0,57.47,57.47,57.15,57.23,13100.0
2012-10-16 10:30:00,57.27,57.39,56.87,56.94,15200.0,57.27,57.39,56.87,56.94,15200.0
2012-10-16 11:00:00,56.88,56.88,56.68,56.82,13100.0,56.88,56.88,56.68,56.82,13100.0
2012-10-16 11:30:00,56.87,57.06,56.87,56.96,8700.0,56.87,57.06,56.87,56.96,8700.0
2012-10-16 12:00:00,57.0,57.19,56.84,56.89,8700.0,57.0,57.19,56.84,56.89,8700.0
2012-10-16 12:30:00,56.92,57.04,56.75,56.75,9400.0,56.92,57.04,56.75,56.75,9400.0
2012-10-16 13:00:00,56.73,56.81,56.7,56.7,7400.0,56.73,56.81,56.7,56.7,7400.0
2012-10-16 13:30:00,56.73,56.78,56.69,56.77,6100.0,56.73,56.78,56.69,56.77,6100.0
2012-10-16 14:00:00,56.77,56.78,56.43,56.5,12500.0,56.77,56.78,56.43,56.5,12500.0
2012-10-16 14:30:00,56.5,56.55,56.43,56.51,15600.0,56.5,56.55,56.43,56.51,15600.0
2012-10-16 15:00:00,56.54,56.65,56.49,56.62,14000.0,56.54,56.65,56.49,56.62,14000.0
2012-10-16 15:30:00,56.62,56.83,56.61,56.75,30400.0,56.62,56.83,56.61,56.75,30400.0
2012-10-17 09:30:00,56.81,57.19,56.58,57.05,10900.0,56.81,57.19,56.58,57.05,10900.0
2012-10-17 10:00:00,57.28,57.49,57.05,57.35,14300.0,57.28,57.49,57.05,57.35,14300.0
2012-10-17 10:30:00,57.42,57.6,57.36,57.51,11800.0,57.42,57.6,57.36,57.51,11800.0
2012-10-17 11:00:00,57.52,57.52,57.29,57.48,6500.0,57.52,57.52,57.29,57.48,6500.0
2012-10-17 11:30:00,57.42,58.04,57.36,58.04,28200.0,57.42,58.04,57.36,58.04,28200.0
2012-10-17 12:00:00,58.04,58.47,57.87,58.43,41300.0,58.04,58.47,57.87,58.43,41300.0
2012-10-17 12:30:00,58.41,58.48,58.25,58.25,27100.0,58.41,58.48,58.25,58.25,27100.0
2012-10-17 13:00:00,58.25,58.3,58.09,58.23,17600.0,58.25,58.3,58.09,58.23,17600.0
2012-10-17 13:30:00,58.22,58.22,58.0,58.11,26000.0,58.22,58.22,58.0,58.11,26000.0
2012-10-17 14:00:00,58.13,58.35,58.08,58.34,22000.0,58.13,58.35,58.08,58.34,22000.0
2012-10-17 14:30:00,58.35,58.39,58.19,58.27,23200.0,58.35,58.39,58.19,58.27,23200.0
2012-10-17 15:00:00,58.28,58.3,58.1,58.18,39900.0,58.28,58.3,58.1,58.18,39900.0
2012-10-17 15:30:00,58.2,58.46,58.12,58.17,89600.0,58.2,58.46,58.12,58.17,89600.0
2012-10-18 09:30:00,57.82,59.02,57.82,58.88,84400.0,57.82,59.02,57.82,58.88,84400.0
2012-10-18 10:00:00,58.88,58.97,58.58,58.76,48300.0,58.88,58.97,58.58,58.76,48300.0
2012-10-18 10:30:00,58.83,58.85,57.91,58.01,44200.0,58.83,58.85,57.91,58.01,44200.0
2012-10-18 11:00:00,57.97,58.04,57.73,57.84,18900.0,57.97,58.04,57.73,57.84,18900.0
2012-10-18 11:30:00,57.79,58.03,57.79,58.0,12300.0,57.79,58.03,57.79,58.0,12300.0
2012-10-18 12:00:00,58.0,58.0,57.61,57.65,12600.0,58.0,58.0,57.61,57.65,12600.0
2012-10-18 12:30:00,57.64,57.64,56.95,57.03,22800.0,57.64,57.64,56.95,57.03,22800.0
2012-10-18 13:00:00,57.06,57.26,56.9,57.18,15100.0,57.06,57.26,56.9,57.18,15100.0
2012-10-18 13:30:00,57.22,57.25,56.86,56.86,8900.0,57.22,57.25,56.86,56.86,8900.0
2012-10-18 14:00:00,56.84,57.36,56.84,57.25,22500.0,56.84,57.36,56.84,57.25,22500.0
2012-10-18 14:30:00,57.23,57.38,57.13,57.35,31200.0,57.23,57.38,57.13,57.35,31200.0
2012-10-18 15:00:00,57.35,57.49,57.24,57.32,17500.0,57.35,57.49,57.24,57.32,17500.0
2012-10-18 15:30:00,57.32,57.64,57.27,57.48,54700.0,57.32,57.64,57.27,57.48,54700.0
2012-10-19 09:30:00,57.03,57.16,56.5,57.11,31400.0,57.03,57.16,56.5,57.11,31400.0
2012-10-19 10:00:00,57.03,57.06,56.7,56.91,18400.0,57.03,57.06,56.7,56.91,18400.0
2012-10-19 10:30:00,56.91,57.05,56.75,56.79,5600.0,56.91,57.05,56.75,56.79,5600.0
2012-10-19 11:00:00,56.79,56.88,56.38,56.39,17100.0,56.79,56.88,56.38,56.39,17100.0
2012-10-19 11:30:00,56.43,56.5,56.34,56.43,11400.0,56.43,56.5,56.34,56.43,11400.0
2012-10-19 12:00:00,56.44,56.57,55.89,55.89,17100.0,56.44,56.57,55.89,55.89,17100.0
2012-10-19 12:30:00,55.79,56.06,55.79,55.9,10500.0,55.79,56.06,55.79,55.9,10500.0
2012-10-19 13:00:00,55.9,56.11,55.9,55.9,7900.0,55.9,56.11,55.9,55.9,7900.0
2012-10-19 13:30:00,55.9,55.94,55.72,55.87,23900.0,55.9,55.94,55.72,55.87,23900.0
2012-10-19 14:00:00,55.87,56.12,55.8,55.98,10700.0,55.87,56.12,55.8,55.98,10700.0
2012-10-19 14:30:00,55.96,56.1,55.76,55.95,6900.0,55.96,56.1,55.76,55.95,6900.0
2012-10-19 15:00:00,55.99,55.99,55.64,55.66,40600.0,55.99,55.99,55.64,55.66,40600.0
2012-10-19 15:30:00,55.65,55.7,55.09,55.37,176600.0,55.65,55.7,55.09,55.37,176600.0
2012-10-22 09:30:00,55.1,55.37,54.19,54.47,37000.0,55.1,55.37,54.19,54.47,37000.0
2012-10-22 10:00:00,54.47,54.58,54.26,54.44,31900.0,54.47,54.58,54.26,54.44,31900.0
2012-10-22 10:30:00,54.41,54.52,54.2,54.2,19400.0,54.41,54.52,54.2,54.2,19400.0
2012-10-22 11:00:00,54.22,54.69,54.19,54.55,63600.0,54.22,54.69,54.19,54.55,63600.0
2012-10-22 11:30:00,54.61,55.04,54.5,54.92,22200.0,54.61,55.04,54.5,54.92,22200.0
2012-10-22 12:00:00,54.93,55.06,54.76,54.88,14900.0,54.93,55.06,54.76,54.88,14900.0
2012-10-22 12:30:00,54.89,55.09,54.86,54.97,8600.0,54.89,55.09,54.86,54.97,8600.0
2012-10-22 13:00:00,54.91,54.96,54.67,54.75,6600.0,54.91,54.96,54.67,54.75,6600.0
2012-10-22 13:30:00,54.7,54.8,54.33,54.43,13800.0,54.7,54.8,54.33,54.43,13800.0
2012-10-22 14:00:00,54.45,54.63,54.34,54.56,24300.0,54.45,54.63,54.34,54.56,24300.0
2012-10-22 14:30:00,54.56,54.56,54.23,54.37,33600.0,54.56,54.56,54.23,54.37,33600.0
2012-10-22 15:00:00,54.4,54.59,54.18,54.55,29300.0,54.4,54.59,54.18,54.55,29300.0
2012-10-22 15:30:00,54.55,54.65,54.29,54.48,79500.0,54.55,54.65,54.29,54.48,79500.0
2012-10-23 09:30:00,54.09,54.17,53.21,54.16,40600.0,54.09,54.17,53.21,54.16,40600.0
2012-10-23 10:00:00,54.16,54.47,54.1,54.29,22600.0,54.16,54.47,54.1,54.29,22600.0
2012-10-23 10:30:00,54.29,54.33,53.64,53.85,19200.0,54.29,54.33,53.64,53.85,19200.0
2012-10-23 11:00:00,53.8,54.23,53.79,54.16,50000.0,53.8,54.23,53.79,54.16,50000.0
2012-10-23 11:30:00,54.21,54.38,53.83,54.26,63200.0,54.21,54.38,53.83,54.26,63200.0
2012-10-23 12:00:00,54.25,54.61,54.17,54.55,25600.0,54.25,54.61,54.17,54.55,25600.0
2012-10-23 12:30:00,54.61,54.84,54.5,54.74,28500.0,54.61,54.84,54.5,54.74,28500.0
2012-10-23 13:00:00,54.7,54.85,54.6,54.79,47500.0,54.7,54.85,54.6,54.79,47500.0
2012-10-23 13:30:00,54.72,54.8,54.49,54.67,30300.0,54.72,54.8,54.49,54.67,30300.0
2012-10-23 14:00:00,54.6,55.22,54.6,55.02,50400.0,54.6,55.22,54.6,55.02,50400.0
2012-10-23 14:30:00,55.1,55.68,55.04,55.65,38700.0,55.1,55.68,55.04,55.65,38700.0
2012-10-23 15:00:00,55.68,55.81,55.42,55.58,53400.0,55.68,55.81,55.42,55.58,53400.0
2012-10-23 15:30:00,55.52,55.74,55.42,55.64,80600.0,55.52,55.74,55.42,55.64,80600.0
2012-10-24 09:30:00,55.79,56.09,54.96,55.29,10200.0,55.79,56.09,54.96,55.29,10200.0
2012-10-24 10:00:00,55.18,55.28,54.43,54.87,24100.0,55.18,55.28,54.43,54.87,24100.0
2012-10-24 10:30:00,54.79,56.03,54.79,55.46,50200.0,54.79,56.03,54.79,55.46,50200.0
2012-10-24 11:00:00,55.51,55.6,55.19,55.54,20000.0,55.51,55.6,55.19,55.54,20000.0
2012-10-24 11:30:00,55.58,55.65,55.19,55.19,12100.0,55.58,55.65,55.19,55.19,12100.0
2012-10-24 12:00:00,55.14,55.41,55.03,55.41,20500.0,55.14,55.41,55.03,55.41,20500.0
2012-10-24 12:30:00,55.36,55.74,55.36,55.53,12700.0,55.36,55.74,55.36,55.53,12700.0
2012-10-24 13:00:00,55.53,55.75,55.4,55.44,21100.0,55.53,55.75,55.4,55.44,21100.0
2012-10-24 13:30:00,55.44,55.47,55.28,55.43,11500.0,55.44,55.47,55.28,55.43,11500.0
2012-10-24 14:00:00,55.47,55.59,55.24,55.59,20000.0,55.47,55.59,55.24,55.59,20000.0
2012-10-24 14:30:00,55.6,55.6,55.25,55.35,14300.0,55.6,55.6,55.25,55.35,14300.0
2012-10-24 15:00:00,55.34,55.49,55.29,55.47,25700.0,55.34,55.49,55.29,55.47,25700.0
2012-10-24 15:30:00,55.46,55.5,55.18,55.28,43500.0,55.46,55.5,55.18,55.28,43500.0
2012-10-25 09:30:00,55.72,56.22,55.22,56.21,30200.0,55.72,56.22,55.22,56.21,30200.0
2012-10-25 10:00:00,56.11,56.21,55.91,55.99,45100.0,56.11,56.21,55.91,55.99,45100.0
2012-10-25 10:30:00,55.98,56.05,55.72,55.89,9000.0,55.98,56.05,55.72,55.89,9000.0
2012-10-25 11:00:00,55.93,55.93,55.65,55.69,27900.0,55.93,55.93,55.65,55.69,27900.0
2012-10-25 11:30:00,55.69,55.86,55.55,55.73,12600.0,55.69,55.86,55.55,55.73,12600.0
2012-10-25 12:00:00,55.72,55.81,55.57,55.73,12400.0,55.72,55.81,55.57,55.73,12400.0
2012-10-25 12:30:00,55.71,55.91,55.71,55.89,6500.0,55.71,55.91,55.71,55.89,6500.0
2012-10-25 13:00:00,55.86,55.97,55.76,55.95,9100.0,55.86,55.97,55.76,55.95,9100.0
2012-10-25 13:30:00,55.93,55.97,55.8,55.86,5500.0,55.93,55.97,55.8,55.86,5500.0
2012-10-25 14:00:00,55.85,55.89,55.74,55.74,12300.0,55.85,55.89,55.74,55.74,12300.0
2012-10-25 14:30:00,55.78,55.93,55.75,55.8,8400.0,55.78,55.93,55.75,55.8,8400.0
2012-10-25 15:00:00,55.8,55.84,55.4,55.45,13600.0,55.8,55.84,55.4,55.45,13600.0
2012-10-25 15:30:00,55.42,55.66,55.39,55.66,29300.0,55.42,55.66,55.39,55.66,29300.0
2012-10-26 09:30:00,55.73,56.14,55.63,55.87,13900.0,55.73,56.14,55.63,55.87,13900.0
2012-10-26 10:00:00,55.77,55.91,55.58,55.73,68500.0,55.77,55.91,55.58,55.73,68500.0
2012-10-26 10:30:00,55.71,55.71,55.02,55.05,41500.0,55.71,55.71,55.02,55.05,41500.0
2012-10-26 11:00:00,55.05,55.05,54.37,54.49,39200.0,55.05,55.05,54.37,54.49,39200.0
2012-10-26 11:30:00,54.45,54.61,54.31,54.57,31300.0,54.45,54.61,54.31,54.57,31300.0
2012-10-26 12:00:00,54.51,54.59,54.04,54.22,16200.0,54.51,54.59,54.04,54.22,16200.0
2012-10-26 12:30:00,54.23,54.49,54.09,54.38,36000.0,54.23,54.49,54.09,54.38,36000.0
2012-10-26 13:00:00,54.44,54.45,54.26,54.45,11600.0,54.44,54.45,54.26,54.45,11600.0
2012-10-26 13:30:00,54.45,54.68,54.44,54.51,16200.0,54.45,54.68,54.44,54.51,16200.0
2012-10-26 14:00:00,54.46,54.69,54.46,54.63,15800.0,54.46,54.69,54.46,54.63,15800.0
2012-10-26 14:30:00,54.62,54.88,54.61,54.71,20100.0,54.62,54.88,54.61,54.71,20100.0
2012-10-26 15:00:00,54.69,55.0,54.69,54.89,24400.0,54.69,55.0,54.69,54.89,24400.0
2012-10-26 15:30:00,54.94,54.97,54.63,54.77,38800.0,54.94,54.97,54.63,54.77,38800.0
2012-10-31 09:30:00,54.73,54.92,54.32,54.42,28800.0,54.73,54.92,54.32,54.42,28800.0
2012-10-31 10:00:00,54.52,54.68,54.11,54.19,43400.0,54.52,54.68,54.11,54.19,43400.0
2012-10-31 10:30:00,54.11,54.17,53.47,53.6,22300.0,54.11,54.17,53.47,53.6,22300.0
2012-10-31 11:00:00,53.6,53.77,53.2,53.24,42600.0,53.6,53.77,53.2,53.24,42600.0
2012-10-31 11:30:00,53.3,53.59,53.22,53.36,13400.0,53.3,53.59,53.22,53.36,13400.0
2012-10-31 12:00:00,53.38,53.42,53.0,53.02,13800.0,53.38,53.42,53.0,53.02,13800.0
2012-10-31 12:30:00,53.07,53.37,53.03,53.26,22100.0,53.07,53.37,53.03,53.26,22100.0
2012-10-31 13:00:00,53.23,53.61,53.16,53.59,33500.0,53.23,53.61,53.16,53.59,33500.0
2012-10-31 13:30:00,53.63,53.68,53.3,53.5,14800.0,53.63,53.68,53.3,53.5,14800.0
2012-10-31 14:00:00,53.46,53.56,53.27,53.46,18400.0,53.46,53.56,53.27,53.46,18400.0
2012-10-31 14:30:00,53.49,53.55,53.17,53.26,17900.0,53.49,53.55,53.17,53.26,17900.0
2012-10-31 15:00:00,53.2,53.83,53.2,53.75,28000.0,53.2,53.83,53.2,53.75,28000.0
2012-10-31 15:30:00,53.75,53.83,53.35,53.73,57900.0,53.75,53.83,53.35,53.73,57900.0
2012-11-01 09:30:00,53.51,54.24,53.35,54.0,37200.0,53.51,54.24,53.35,54.0,37200.0
2012-11-01 10:00:00,54.1,54.66,54.01,54.66,14300.0,54.1,54.66,54.01,54.66,14300.0
2012-11-01 10:30:00,54.7,55.0,54.7,55.0,26100.0,54.7,55.0,54.7,55.0,26100.0
2012-11-01 11:00:00,55.0,55.0,54.56,54.66,11800.0,55.0,55.0,54.56,54.66,11800.0
2012-11-01 11:30:00,54.62,55.05,54.6,55.04,25600.0,54.62,55.05,54.6,55.04,25600.0
2012-11-01 12:00:00,55.08,55.08,54.88,54.95,37100.0,55.08,55.08,54.88,54.95,37100.0
2012-11-01 12:30:00,54.88,54.98,54.72,54.88,11900.0,54.88,54.98,54.72,54.88,11900.0
2012-11-01 13:00:00,54.82,54.89,54.59,54.7,28000.0,54.82,54.89,54.59,54.7,28000.0
2012-11-01 13:30:00,54.7,54.81,54.65,54.81,36700.0,54.7,54.81,54.65,54.81,36700.0
2012-11-01 14:00:00,54.78,55.11,54.72,55.04,33800.0,54.78,55.11,54.72,55.04,33800.0
2012-11-01 14:30:00,55.07,55.25,55.04,55.2,13600.0,55.07,55.25,55.04,55.2,13600.0
2012-11-01 15:00:00,55.16,55.25,54.94,55.16,18600.0,55.16,55.25,54.94,55.16,18600.0
2012-11-01 15:30:00,55.14,55.53,55.11,55.39,105500.0,55.14,55.53,55.11,55.39,105500.0
2012-11-02 09:30:00,55.37,55.75,54.5,54.72,24900.0,55.37,55.75,54.5,54.72,24900.0
2012-11-02 10:00:00,54.72,55.25,54.44,55.21,32900.0,54.72,55.25,54.44,55.21,32900.0
2012-11-02 10:30:00,55.27,55.29,54.79,55.2,11100.0,55.27,55.29,54.79,55.2,11100.0
2012-11-02 11:00:00,55.2,55.28,54.9,55.1,11100.0,55.2,55.28,54.9,55.1,11100.0
2012-11-02 11:30:00,55.0,55.29,54.91,54.95,26900.0,55.0,55.29,54.91,54.95,26900.0
2012-11-02 12:00:00,55.02,55.06,54.9,54.92,12700.0,55.02,55.06,54.9,54.92,12700.0
2012-11-02 12:30:00,54.96,54.98,54.71,54.72,7000.0,54.96,54.98,54.71,54.72,7000.0
2012-11-02 13:00:00,54.74,55.03,54.7,54.97,30400.0,54.74,55.03,54.7,54.97,30400.0
2012-11-02 13:30:00,54.97,55.02,54.64,54.64,33300.0,54.97,55.02,54.64,54.64,33300.0
2012-11-02 14:00:00,54.62,54.69,54.34,54.45,14200.0,54.62,54.69,54.34,54.45,14200.0
2012-11-02 14:30:00,54.42,54.45,54.04,54.04,19800.0,54.42,54.45,54.04,54.04,19800.0
2012-11-02 15:00:00,54.07,54.48,54.03,54.38,76200.0,54.07,54.48,54.03,54.38,76200.0
2012-11-02 15:30:00,54.36,54.41,54.14,54.14,49000.0,54.36,54.41,54.14,54.14,49000.0
2012-11-05 09:30:00,54.37,54.37,53.3,53.69,15500.0,54.37,54.37,53.3,53.69,15500.0
2012-11-05 10:00:00,53.65,54.52,53.63,54.2,28400.0,53.65,54.52,53.63,54.2,28400.0
2012-11-05 10:30:00,54.25,54.95,54.23,54.83,9600.0,54.25,54.95,54.23,54.83,9600.0
2012-11-05 11:00:00,54.94,55.26,54.9,55.1,18100.0,54.94,55.26,54.9,55.1,18100.0
2012-11-05 11:30:00,55.12,55.12,54.46,54.62,9400.0,55.12,55.12,54.46,54.62,9400.0
2012-11-05 12:00:00,54.6,54.61,54.2,54.29,8200.0,54.6,54.61,54.2,54.29,8200.0
2012-11-05 12:30:00,54.27,54.51,54.18,54.29,10400.0,54.27,54.51,54.18,54.29,10400.0
2012-11-05 13:00:00,54.33,54.52,54.03,54.41,12400.0,54.33,54.52,54.03,54.41,12400.0
2012-11-05 13:30:00,54.4,54.89,54.34,54.74,13800.0,54.4,54.89,54.34,54.74,13800.0
2012-11-05 14:00:00,54.76,54.98,54.72,54.91,23500.0,54.76,54.98,54.72,54.91,23500.0
2012-11-05 14:30:00,54.98,55.76,54.92,55.57,44100.0,54.98,55.76,54.92,55.57,44100.0
2012-11-05 15:00:00,55.55,55.55,54.96,54.99,28800.0,55.55,55.55,54.96,54.99,28800.0
2012-11-05 15:30:00,54.95,55.64,54.95,55.36,48700.0,54.95,55.64,54.95,55.36,48700.0
2012-11-06 09:30:00,55.26,55.29,53.21,54.46,37900.0,55.26,55.29,53.21,54.46,37900.0
2012-11-06 10:00:00,54.39,54.39,53.82,53.85,20300.0,54.39,54.39,53.82,53.85,20300.0
2012-11-06 10:30:00,53.87,54.33,53.83,54.01,17600.0,53.87,54.33,53.83,54.01,17600.0
2012-11-06 11:00:00,53.98,54.18,53.93,53.94,82400.0,53.98,54.18,53.93,53.94,82400.0
2012-11-06 11:30:00,53.94,54.12,53.94,54.05,18000.0,53.94,54.12,53.94,54.05,18000.0
2012-11-06 12:00:00,54.06,54.32,54.01,54.02,15100.0,54.06,54.32,54.01,54.02,15100.0
2012-11-06 12:30:00,54.0,54.08,53.9,53.96,11100.0,54.0,54.08,53.9,53.96,11100.0
2012-11-06 13:00:00,53.99,54.06,53.84,54.06,27700.0,53.99,54.06,53.84,54.06,27700.0
2012-11-06 13:30:00,54.03,54.08,53.91,53.91,13300.0,54.03,54.08,53.91,53.91,13300.0
2012-11-06 14:00:00,53.93,54.0,53.86,53.88,17000.0,53.93,54.0,53.86,53.88,17000.0
2012-11-06 14:30:00,53.85,54.09,53.83,54.09,34800.0,53.85,54.09,53.83,54.09,34800.0
2012-11-06 15:00:00,54.09,54.09,53.79,53.79,83800.0,54.09,54.09,53.79,53.79,83800.0
2012-11-06 15:30:00,53.83,53.86,53.44,53.48,68700.0,53.83,53.86,53.44,53.48,68700.0
2012-11-07 09:30:00,53.0,53.21,52.01,52.97,50400.0,53.0,53.21,52.01,52.97,50400.0
2012-11-07 10:00:00,52.97,53.09,52.5,52.57,29000.0,52.97,53.09,52.5,52.57,29000.0
2012-11-07 10:30:00,52.51,52.63,52.19,52.26,33200.0,52.51,52.63,52.19,52.26,33200.0
2012-11-07 11:00:00,52.15,52.42,51.61,51.75,42900.0,52.15,52.42,51.61,51.75,42900.0
2012-11-07 11:30:00,51.75,52.55,51.73,52.4,65900.0,51.75,52.55,51.73,52.4,65900.0
2012-11-07 12:00:00,52.37,52.63,52.19,52.55,25800.0,52.37,52.63,52.19,52.55,25800.0
2012-11-07 12:30:00,52.48,52.84,52.45,52.69,40900.0,52.48,52.84,52.45,52.69,40900.0
2012-11-07 13:00:00,52.71,53.09,52.63,52.87,18400.0,52.71,53.09,52.63,52.87,18400.0
2012-11-07 13:30:00,52.9,53.16,52.65,52.65,44500.0,52.9,53.16,52.65,52.65,44500.0
2012-11-07 14:00:00,52.75,52.96,52.62,52.93,41000.0,52.75,52.96,52.62,52.93,41000.0
2012-11-07 14:30:00,52.93,53.04,52.71,52.97,44600.0,52.93,53.04,52.71,52.97,44600.0
2012-11-07 15:00:00,52.97,53.0,52.68,52.94,35000.0,52.97,53.0,52.68,52.94,35000.0
2012-11-07 15:30:00,52.94,53.03,52.73,52.79,75200.0,52.94,53.03,52.73,52.79,75200.0
2012-11-08 09:30:00,51.99,53.85,51.77,53.75,60500.0,51.99,53.85,51.77,53.75,60500.0
2012-11-08 10:00:00,53.72,53.79,53.31,53.66,33800.0,53.72,53.79,53.31,53.66,33800.0
2012-11-08 10:30:00,53.77,54.47,53.67,53.96,34900.0,53.77,54.47,53.67,53.96,34900.0
2012-11-08 11:00:00,53.96,54.03,53.65,53.89,31500.0,53.96,54.03,53.65,53.89,31500.0
2012-11-08 11:30:00,53.8,53.81,53.37,53.45,20800.0,53.8,53.81,53.37,53.45,20800.0
2012-11-08 12:00:00,53.48,53.61,53.23,53.42,30700.0,53.48,53.61,53.23,53.42,30700.0
2012-11-08 12:30:00,53.41,53.67,53.37,53.61,16100.0,53.41,53.67,53.37,53.61,16100.0
2012-11-08 13:00:00,53.53,53.53,53.17,53.17,27200.0,53.53,53.53,53.17,53.17,27200.0
2012-11-08 13:30:00,53.2,53.57,53.11,53.29,22500.0,53.2,53.57,53.11,53.29,22500.0
2012-11-08 14:00:00,53.29,53.43,53.03,53.38,34600.0,53.29,53.43,53.03,53.38,34600.0
2012-11-08 14:30:00,53.34,53.38,52.89,53.0,36100.0,53.34,53.38,52.89,53.0,36100.0
2012-11-08 15:00:00,53.03,53.4,52.96,53.25,45500.0,53.03,53.4,52.96,53.25,45500.0
2012-11-08 15:30:00,53.25,53.43,53.03,53.27,149300.0,53.25,53.43,53.03,53.27,149300.0
2012-11-09 09:30:00,50.93,52.76,47.37,52.15,550100.0,50.93,52.76,47.37,52.15,550100.0
2012-11-09 10:00:00,52.09,52.49,51.37,51.5,119100.0,52.09,52.49,51.37,51.5,119100.0
2012-11-09 10:30:00,51.41,52.2,50.96,51.95,113100.0,51.41,52.2,50.96,51.95,113100.0
2012-11-09 11:00:00,51.98,52.48,51.84,51.98,59800.0,51.98,52.48,51.84,51.98,59800.0
2012-11-09 11:30:00,51.98,52.17,51.91,52.05,65200.0,51.98,52.17,51.91,52.05,65200.0
2012-11-09 12:00:00,52.12,52.15,51.78,52.14,36800.0,52.12,52.15,51.78,52.14,36800.0
2012-11-09 12:30:00,52.14,52.31,52.07,52.27,21400.0,52.14,52.31,52.07,52.27,21400.0
2012-11-09 13:00:00,52.1,52.37,52.1,52.19,32200.0,52.1,52.37,52.1,52.19,32200.0
2012-11-09 13:30:00,52.2,52.49,52.16,52.46,28500.0,52.2,52.49,52.16,52.46,28500.0
2012-11-09 14:00:00,52.46,52.64,52.19,52.61,47200.0,52.46,52.64,52.19,52.61,47200.0
2012-11-09 14:30:00,52.64,52.91,52.46,52.69,42700.0,52.64,52.91,52.46,52.69,42700.0
2012-11-09 15:00:00,52.67,53.11,52.62,52.88,53300.0,52.67,53.11,52.62,52.88,53300.0
2012-11-09 15:30:00,52.87,53.06,52.61,52.95,130800.0,52.87,53.06,52.61,52.95,130800.0
2012-11-12 09:30:00,53.03,54.98,53.03,53.84,71900.0,53.03,54.98,53.03,53.84,71900.0
2012-11-12 10:00:00,53.84,54.03,53.29,53.35,26100.0,53.84,54.03,53.29,53.35,26100.0
2012-11-12 10:30:00,53.36,53.37,52.67,52.67,23700.0,53.36,53.37,52.67,52.67,23700.0
2012-11-12 11:00:00,52.72,52.72,52.17,52.24,40700.0,52.72,52.72,52.17,52.24,40700.0
2012-11-12 11:30:00,52.19,52.21,51.98,52.02,26200.0,52.19,52.21,51.98,52.02,26200.0
2012-11-12 12:00:00,52.04,52.34,51.89,52.31,28700.0,52.04,52.34,51.89,52.31,28700.0
2012-11-12 12:30:00,52.31,52.4,51.96,52.05,21300.0,52.31,52.4,51.96,52.05,21300.0
2012-11-12 13:00:00,52.14,52.67,52.14,52.64,19100.0,52.14,52.67,52.14,52.64,19100.0
2012-11-12 13:30:00,52.64,52.65,52.35,52.52,19300.0,52.64,52.65,52.35,52.52,19300.0
2012-11-12 14:00:00,52.53,52.58,52.22,52.27,11000.0,52.53,52.58,52.22,52.27,11000.0
2012-11-12 14:30:00,52.24,52.26,51.76,51.97,15700.0,52.24,52.26,51.76,51.97,15700.0
2012-11-12 15:00:00,52.0,52.16,51.79,51.99,22700.0,52.0,52.16,51.79,51.99,22700.0
2012-11-12 15:30:00,51.96,51.98,51.69,51.7,53500.0,51.96,51.98,51.69,51.7,53500.0
2012-11-13 09:30:00,51.11,51.11,50.19,50.8,54800.0,51.11,51.11,50.19,50.8,54800.0
2012-11-13 10:00:00,50.9,51.57,50.75,51.2,24500.0,50.9,51.57,50.75,51.2,24500.0
2012-11-13 10:30:00,51.14,52.14,51.07,52.01,36000.0,51.14,52.14,51.07,52.01,36000.0
2012-11-13 11:00:00,52.11,52.43,51.99,52.35,45200.0,52.11,52.43,51.99,52.35,45200.0
2012-11-13 11:30:00,52.44,52.63,52.36,52.61,32200.0,52.44,52.63,52.36,52.61,32200.0
2012-11-13 12:00:00,52.6,52.6,52.3,52.5,46400.0,52.6,52.6,52.3,52.5,46400.0
2012-11-13 12:30:00,52.45,52.57,52.37,52.55,21900.0,52.45,52.57,52.37,52.55,21900.0
2012-11-13 13:00:00,52.55,53.33,52.5,53.19,61600.0,52.55,53.33,52.5,53.19,61600.0
2012-11-13 13:30:00,53.19,53.42,52.93,53.4,20700.0,53.19,53.42,52.93,53.4,20700.0
2012-11-13 14:00:00,53.42,53.52,53.26,53.52,18100.0,53.42,53.52,53.26,53.52,18100.0
2012-11-13 14:30:00,53.53,53.56,53.2,53.3,25400.0,53.53,53.56,53.2,53.3,25400.0
2012-11-13 15:00:00,53.36,53.41,52.75,52.79,39100.0,53.36,53.41,52.75,52.79,39100.0
2012-11-13 15:30:00,52.8,53.11,52.77,52.99,65700.0,52.8,53.11,52.77,52.99,65700.0
2012-11-14 09:30:00,52.79,52.93,51.63,51.78,78700.0,52.79,52.93,51.63,51.78,78700.0
2012-11-14 10:00:00,51.68,52.16,51.68,51.91,81500.0,51.68,52.16,51.68,51.91,81500.0
2012-11-14 10:30:00,51.86,51.9,50.51,50.63,37800.0,51.86,51.9,50.51,50.63,37800.0
2012-11-14 11:00:00,50.6,51.39,50.38,51.39,28900.0,50.6,51.39,50.38,51.39,28900.0
2012-11-14 11:30:00,51.34,51.74,51.21,51.56,27300.0,51.34,51.74,51.21,51.56,27300.0
2012-11-14 12:00:00,51.62,51.62,51.25,51.3,50200.0,51.62,51.62,51.25,51.3,50200.0
2012-11-14 12:30:00,51.32,51.36,51.02,51.33,28300.0,51.32,51.36,51.02,51.33,28300.0
2012-11-14 13:00:00,51.3,51.34,51.05,51.28,10000.0,51.3,51.34,51.05,51.28,10000.0
2012-11-14 13:30:00,51.21,51.34,51.01,51.29,4200.0,51.21,51.34,51.01,51.29,4200.0
2012-11-14 14:00:00,51.31,51.34,50.65,50.8,18300.0,51.31,51.34,50.65,50.8,18300.0
2012-11-14 14:30:00,50.85,50.85,50.52,50.58,31900.0,50.85,50.85,50.52,50.58,31900.0
2012-11-14 15:00:00,50.52,50.84,50.41,50.83,57900.0,50.52,50.84,50.41,50.83,57900.0
2012-11-14 15:30:00,50.81,50.83,50.39,50.59,110300.0,50.81,50.83,50.39,50.59,110300.0
2012-11-15 09:30:00,50.74,51.79,50.16,50.5,37600.0,50.74,51.79,50.16,50.5,37600.0
2012-11-15 10:00:00,50.44,50.65,50.26,50.31,12600.0,50.44,50.65,50.26,50.31,12600.0
2012-11-15 10:30:00,50.33,50.6,50.12,50.25,39400.0,50.33,50.6,50.12,50.25,39400.0
2012-11-15 11:00:00,50.3,50.38,50.0,50.0,60300.0,50.3,50.38,50.0,50.0,60300.0
2012-11-15 11:30:00,50.0,50.12,49.53,49.53,49400.0,50.0,50.12,49.53,49.53,49400.0
2012-11-15 12:00:00,49.51,49.69,49.05,49.24,21400.0,49.51,49.69,49.05,49.24,21400.0
2012-11-15 12:30:00,49.31,49.72,49.28,49.33,15300.0,49.31,49.72,49.28,49.33,15300.0
2012-11-15 13:00:00,49.38,49.61,49.28,49.34,23500.0,49.38,49.61,49.28,49.34,23500.0
2012-11-15 13:30:00,49.33,49.8,49.3,49.75,10200.0,49.33,49.8,49.3,49.75,10200.0
2012-11-15 14:00:00,49.79,49.92,49.63,49.86,28400.0,49.79,49.92,49.63,49.86,28400.0
2012-11-15 14:30:00,49.86,50.03,49.6,49.99,83500.0,49.86,50.03,49.6,49.99,83500.0
2012-11-15 15:00:00,49.99,50.04,49.74,49.81,63000.0,49.99,50.04,49.74,49.81,63000.0
2012-11-15 15:30:00,49.74,50.03,49.56,49.96,64900.0,49.74,50.03,49.56,49.96,64900.0
2012-11-16 09:30:00,49.92,50.2,49.5,49.73,53900.0,49.92,50.2,49.5,49.73,53900.0
2012-11-16 10:00:00,49.72,50.0,49.52,49.76,42600.0,49.72,50.0,49.52,49.76,42600.0
2012-11-16 10:30:00,49.8,49.92,49.57,49.75,70900.0,49.8,49.92,49.57,49.75,70900.0
2012-11-16 11:00:00,49.75,50.05,49.67,50.0,40300.0,49.75,50.05,49.67,50.0,40300.0
2012-11-16 11:30:00,49.93,51.06,49.93,51.06,24800.0,49.93,51.06,49.93,51.06,24800.0
2012-11-16 12:00:00,51.03,51.44,50.54,51.0,53600.0,51.03,51.44,50.54,51.0,53600.0
2012-11-16 12:30:00,50.99,51.06,50.78,50.88,36100.0,50.99,51.06,50.78,50.88,36100.0
2012-11-16 13:00:00,50.85,51.11,50.58,51.11,18600.0,50.85,51.11,50.58,51.11,18600.0
2012-11-16 13:30:00,51.04,51.17,50.86,51.1,15600.0,51.04,51.17,50.86,51.1,15600.0
2012-11-16 14:00:00,51.03,51.25,50.85,51.08,30400.0,51.03,51.25,50.85,51.08,30400.0
2012-11-16 14:30:00,51.12,51.73,50.84,51.71,35600.0,51.12,51.73,50.84,51.71,35600.0
2012-11-16 15:00:00,51.74,51.89,51.57,51.77,67300.0,51.74,51.89,51.57,51.77,67300.0
2012-11-16 15:30:00,51.74,51.97,51.69,51.72,75200.0,51.74,51.97,51.69,51.72,75200.0
2012-11-19 09:30:00,51.77,53.29,51.77,53.28,39200.0,51.77,53.29,51.77,53.28,39200.0
2012-11-19 10:00:00,53.29,53.74,52.52,52.67,54600.0,53.29,53.74,52.52,52.67,54600.0
2012-11-19 10:30:00,52.73,52.84,52.44,52.44,13000.0,52.73,52.84,52.44,52.44,13000.0
2012-11-19 11:00:00,52.52,52.66,52.35,52.62,12600.0,52.52,52.66,52.35,52.62,12600.0
2012-11-19 11:30:00,52.64,52.75,52.52,52.75,9000.0,52.64,52.75,52.52,52.75,9000.0
2012-11-19 12:00:00,52.6,52.81,52.52,52.55,8900.0,52.6,52.81,52.52,52.55,8900.0
2012-11-19 12:30:00,52.54,53.0,52.5,53.0,20400.0,52.54,53.0,52.5,53.0,20400.0
2012-11-19 13:00:00,52.97,53.01,52.86,53.01,19700.0,52.97,53.01,52.86,53.01,19700.0
2012-11-19 13:30:00,52.99,53.05,52.89,52.98,11000.0,52.99,53.05,52.89,52.98,11000.0
2012-11-19 14:00:00,53.0,53.06,52.89,53.01,18200.0,53.0,53.06,52.89,53.01,18200.0
2012-11-19 14:30:00,53.0,53.02,52.79,52.95,25000.0,53.0,53.02,52.79,52.95,25000.0
2012-11-19 15:00:00,52.94,53.09,52.76,53.03,25600.0,52.94,53.09,52.76,53.03,25600.0
2012-11-19 15:30:00,53.0,53.19,52.9,53.19,49500.0,53.0,53.19,52.9,53.19,49500.0
2012-11-20 09:30:00,52.9,53.18,52.6,53.0,25200.0,52.9,53.18,52.6,53.0,25200.0
2012-11-20 10:00:00,52.96,53.06,52.45,52.47,32600.0,52.96,53.06,52.45,52.47,32600.0
2012-11-20 10:30:00,52.42,52.42,52.02,52.05,13900.0,52.42,52.42,52.02,52.05,13900.0
2012-11-20 11:00:00,52.05,52.05,51.84,51.9,8500.0,52.05,52.05,51.84,51.9,8500.0
2012-11-20 11:30:00,51.92,52.36,51.84,52.27,6400.0,51.92,52.36,51.84,52.27,6400.0
2012-11-20 12:00:00,52.29,52.29,52.17,52.18,2800.0,52.29,52.29,52.17,52.18,2800.0
2012-11-20 12:30:00,52.19,52.26,52.08,52.23,7000.0,52.19,52.26,52.08,52.23,7000.0
2012-11-20 13:00:00,52.16,52.16,51.83,51.86,15800.0,52.16,52.16,51.83,51.86,15800.0
2012-11-20 13:30:00,51.9,52.0,51.87,51.99,11500.0,51.9,52.0,51.87,51.99,11500.0
2012-11-20 14:00:00,51.97,52.12,51.89,52.08,15100.0,51.97,52.12,51.89,52.08,15100.0
2012-11-20 14:30:00,52.06,52.1,51.81,52.08,14100.0,52.06,52.1,51.81,52.08,14100.0
2012-11-20 15:00:00,52.1,52.15,51.82,52.07,10600.0,52.1,52.15,51.82,52.07,10600.0
2012-11-20 15:30:00,52.08,52.25,52.04,52.24,33700.0,52.08,52.25,52.04,52.24,33700.0
2012-11-21 09:30:00,52.37,52.63,51.53,51.87,21500.0,52.37,52.63,51.53,51.87,21500.0
2012-11-21 10:00:00,51.68,51.93,51.44,51.46,43900.0,51.68,51.93,51.44,51.46,43900.0
2012-11-21 10:30:00,51.45,51.72,51.43,51.64,11700.0,51.45,51.72,51.43,51.64,11700.0
2012-11-21 11:00:00,51.53,51.95,51.53,51.74,17400.0,51.53,51.95,51.53,51.74,17400.0
2012-11-21 11:30:00,51.74,51.85,51.6,51.74,15900.0,51.74,51.85,51.6,51.74,15900.0
2012-11-21 12:00:00,51.86,52.1,51.65,51.97,24800.0,51.86,52.1,51.65,51.97,24800.0
2012-11-21 12:30:00,52.02,52.12,51.91,52.01,14800.0,52.02,52.12,51.91,52.01,14800.0
2012-11-21 13:00:00,52.0,52.01,51.89,51.99,14500.0,52.0,52.01,51.89,51.99,14500.0
2012-11-21 13:30:00,52.02,52.08,51.9,51.91,18900.0,52.02,52.08,51.9,51.91,18900.0
2012-11-21 14:00:00,51.96,52.02,51.89,51.97,10300.0,51.96,52.02,51.89,51.97,10300.0
2012-11-21 14:30:00,52.0,52.02,51.82,51.87,4200.0,52.0,52.02,51.82,51.87,4200.0
2012-11-21 15:00:00,51.89,51.98,51.84,51.92,7900.0,51.89,51.98,51.84,51.92,7900.0
2012-11-21 15:30:00,51.89,52.04,51.82,52.0,13100.0,51.89,52.04,51.82,52.0,13100.0
2012-11-23 09:30:00,52.18,52.7,51.73,52.05,8200.0,52.18,52.7,51.73,52.05,8200.0
2012-11-23 10:00:00,52.0,52.2,51.84,52.13,10100.0,52.0,52.2,51.84,52.13,10100.0
2012-11-23 10:30:00,52.23,52.3,52.01,52.16,3000.0,52.23,52.3,52.01,52.16,3000.0
2012-11-23 11:00:00,52.22,52.31,52.09,52.22,13500.0,52.22,52.31,52.09,52.22,13500.0
2012-11-23 11:30:00,52.23,52.44,52.07,52.23,15400.0,52.23,52.44,52.07,52.23,15400.0
2012-11-23 12:00:00,52.42,52.46,52.18,52.18,11800.0,52.42,52.46,52.18,52.18,11800.0
2012-11-23 12:30:00,52.18,52.75,52.18,52.75,20000.0,52.18,52.75,52.18,52.75,20000.0
2012-11-26 09:30:00,52.49,52.58,51.04,51.09,33500.0,52.49,52.58,51.04,51.09,33500.0
2012-11-26 10:00:00,51.09,51.53,50.71,51.04,29600.0,51.09,51.53,50.71,51.04,29600.0
2012-11-26 10:30:00,51.05,51.56,50.99,50.99,24900.0,51.05,51.56,50.99,50.99,24900.0
2012-11-26 11:00:00,50.96,51.44,50.93,51.26,29500.0,50.96,51.44,50.93,51.26,29500.0
2012-11-26 11:30:00,51.26,51.54,51.14,51.36,19000.0,51.26,51.54,51.14,51.36,19000.0
2012-11-26 12:00:00,51.37,51.43,51.25,51.3,29700.0,51.37,51.43,51.25,51.3,29700.0
2012-11-26 12:30:00,51.38,51.5,51.18,51.32,22100.0,51.38,51.5,51.18,51.32,22100.0
2012-11-26 13:00:00,51.32,51.5,51.31,51.42,23400.0,51.32,51.5,51.31,51.42,23400.0
2012-11-26 13:30:00,51.43,51.75,51.37,51.65,10700.0,51.43,51.75,51.37,51.65,10700.0
2012-11-26 14:00:00,51.61,51.74,51.54,51.62,12400.0,51.61,51.74,51.54,51.62,12400.0
2012-11-26 14:30:00,51.64,52.06,51.58,51.91,27000.0,51.64,52.06,51.58,51.91,27000.0
2012-11-26 15:00:00,51.9,51.96,51.76,51.96,19900.0,51.9,51.96,51.76,51.96,19900.0
2012-11-26 15:30:00,51.93,51.96,51.77,51.86,38700.0,51.93,51.96,51.77,51.86,38700.0
2012-11-27 09:30:00,52.4,52.41,51.88,52.04,43900.0,52.4,52.41,51.88,52.04,43900.0
2012-11-27 10:00:00,52.09,52.09,51.56,51.61,25600.0,52.09,52.09,51.56,51.61,25600.0
2012-11-27 10:30:00,51.62,51.74,51.51,51.7,17100.0,51.62,51.74,51.51,51.7,17100.0
2012-11-27 11:00:00,51.67,51.79,51.6,51.71,15100.0,51.67,51.79,51.6,51.71,15100.0
2012-11-27 11:30:00,51.69,51.82,51.62,51.7,16400.0,51.69,51.82,51.62,51.7,16400.0
2012-11-27 12:00:00,51.72,51.83,51.69,51.82,15900.0,51.72,51.83,51.69,51.82,15900.0
2012-11-27 12:30:00,51.83,52.09,51.8,52.04,19200.0,51.83,52.09,51.8,52.04,19200.0
2012-11-27 13:00:00,52.02,52.04,51.89,51.93,11400.0,52.02,52.04,51.89,51.93,11400.0
2012-11-27 13:30:00,51.98,52.02,51.88,52.02,21900.0,51.98,52.02,51.88,52.02,21900.0
2012-11-27 14:00:00,52.0,52.25,51.92,52.03,17300.0,52.0,52.25,51.92,52.03,17300.0
2012-11-27 14:30:00,52.01,52.09,51.88,51.92,15700.0,52.01,52.09,51.88,51.92,15700.0
2012-11-27 15:00:00,51.97,52.1,51.9,52.05,21700.0,51.97,52.1,51.9,52.05,21700.0
2012-11-27 15:30:00,52.05,52.08,51.86,51.92,49700.0,52.05,52.08,51.86,51.92,49700.0
2012-11-28 09:30:00,51.59,51.59,49.75,50.42,95000.0,51.59,51.59,49.75,50.42,95000.0
2012-11-28 10:00:00,50.53,50.96,50.08,50.66,140400.0,50.53,50.96,50.08,50.66,140400.0
2012-11-28 10:30:00,50.65,51.19,50.61,50.95,57900.0,50.65,51.19,50.61,50.95,57900.0
2012-11-28 11:00:00,50.86,51.4,50.86,51.37,45700.0,50.86,51.4,50.86,51.37,45700.0
2012-11-28 11:30:00,51.4,51.4,50.9,50.98,72000.0,51.4,51.4,50.9,50.98,72000.0
2012-11-28 12:00:00,50.97,51.43,50.95,51.43,22400.0,50.97,51.43,50.95,51.43,22400.0
2012-11-28 12:30:00,51.48,51.85,51.45,51.75,35300.0,51.48,51.85,51.45,51.75,35300.0
2012-11-28 13:00:00,51.76,51.77,51.45,51.45,45700.0,51.76,51.77,51.45,51.45,45700.0
2012-11-28 13:30:00,51.5,51.59,51.35,51.35,29000.0,51.5,51.59,51.35,51.35,29000.0
2012-11-28 14:00:00,51.37,51.4,51.03,51.04,30000.0,51.37,51.4,51.03,51.04,30000.0
2012-11-28 14:30:00,51.1,51.32,50.99,51.05,42200.0,51.1,51.32,50.99,51.05,42200.0
2012-11-28 15:00:00,51.01,51.08,50.75,50.93,38700.0,51.01,51.08,50.75,50.93,38700.0
2012-11-28 15:30:00,50.93,51.16,50.8,51.05,104500.0,50.93,51.16,50.8,51.05,104500.0
2012-11-29 09:30:00,51.73,52.75,51.54,52.06,151100.0,51.73,52.75,51.54,52.06,151100.0
2012-11-29 10:00:00,52.08,52.32,51.31,51.64,74200.0,52.08,52.32,51.31,51.64,74200.0
2012-11-29 10:30:00,51.71,52.24,51.69,52.0,40900.0,51.71,52.24,51.69,52.0,40900.0
2012-11-29 11:00:00,52.01,52.08,51.59,52.08,55100.0,52.01,52.08,51.59,52.08,55100.0
2012-11-29 11:30:00,52.13,52.29,51.68,51.8,30700.0,52.13,52.29,51.68,51.8,30700.0
2012-11-29 12:00:00,51.91,52.37,51.78,52.23,84500.0,51.91,52.37,51.78,52.23,84500.0
2012-11-29 12:30:00,52.25,52.32,52.15,52.25,47100.0,52.25,52.32,52.15,52.25,47100.0
2012-11-29 13:00:00,52.23,52.3,52.14,52.25,40600.0,52.23,52.3,52.14,52.25,40600.0
2012-11-29 13:30:00,52.29,53.18,52.28,52.8,52000.0,52.29,53.18,52.28,52.8,52000.0
2012-11-29 14:00:00,52.85,53.01,52.82,52.84,21000.0,52.85,53.01,52.82,52.84,21000.0
2012-11-29 14:30:00,52.84,53.16,52.84,53.08,33300.0,52.84,53.16,52.84,53.08,33300.0
2012-11-29 15:00:00,53.09,53.6,53.02,53.59,41800.0,53.09,53.6,53.02,53.59,41800.0
2012-11-29 15:30:00,53.52,53.76,53.37,53.58,70100.0,53.52,53.76,53.37,53.58,70100.0
2012-11-30 09:30:00,54.0,54.42,53.6,54.26,47700.0,54.0,54.42,53.6,54.26,47700.0
2012-11-30 10:00:00,54.23,54.45,53.85,53.91,38700.0,54.23,54.45,53.85,53.91,38700.0
2012-11-30 10:30:00,53.88,54.13,53.83,53.9,26000.0,53.88,54.13,53.83,53.9,26000.0
2012-11-30 11:00:00,53.9,54.02,53.73,53.96,17500.0,53.9,54.02,53.73,53.96,17500.0
2012-11-30 11:30:00,53.95,54.02,53.84,53.93,17700.0,53.95,54.02,53.84,53.93,17700.0
2012-11-30 12:00:00,53.87,54.03,53.84,53.95,22200.0,53.87,54.03,53.84,53.95,22200.0
2012-11-30 12:30:00,53.91,54.01,53.74,53.86,36300.0,53.91,54.01,53.74,53.86,36300.0
2012-11-30 13:00:00,53.9,53.93,53.79,53.86,11300.0,53.9,53.93,53.79,53.86,11300.0
2012-11-30 13:30:00,53.82,53.94,53.69,53.74,17600.0,53.82,53.94,53.69,53.74,17600.0
2012-11-30 14:00:00,53.73,53.93,53.73,53.9,22600.0,53.73,53.93,53.73,53.9,22600.0
2012-11-30 14:30:00,53.93,53.93,53.79,53.84,17900.0,53.93,53.93,53.79,53.84,17900.0
2012-11-30 15:00:00,53.82,53.92,53.67,53.85,35500.0,53.82,53.92,53.67,53.85,35500.0
2012-11-30 15:30:00,53.85,54.05,53.69,53.85,90600.0,53.85,54.05,53.69,53.85,90600.0
2012-12-03 09:30:00,54.2,54.2,52.84,52.92,41800.0,54.2,54.2,52.84,52.92,41800.0
2012-12-03 10:00:00,52.88,52.88,52.16,52.62,32000.0,52.88,52.88,52.16,52.62,32000.0
2012-12-03 10:30:00,52.6,52.61,52.11,52.17,19300.0,52.6,52.61,52.11,52.17,19300.0
2012-12-03 11:00:00,52.13,52.27,52.01,52.05,34800.0,52.13,52.27,52.01,52.05,34800.0
2012-12-03 11:30:00,52.01,52.63,51.87,52.54,15100.0,52.01,52.63,51.87,52.54,15100.0
2012-12-03 12:00:00,52.54,52.66,52.43,52.64,13300.0,52.54,52.66,52.43,52.64,13300.0
2012-12-03 12:30:00,52.63,52.73,52.53,52.6,7100.0,52.63,52.73,52.53,52.6,7100.0
2012-12-03 13:00:00,52.53,52.63,52.42,52.56,14600.0,52.53,52.63,52.42,52.56,14600.0
2012-12-03 13:30:00,52.54,52.6,52.46,52.51,6300.0,52.54,52.6,52.46,52.51,6300.0
2012-12-03 14:00:00,52.5,52.75,52.49,52.5,11900.0,52.5,52.75,52.49,52.5,11900.0
2012-12-03 14:30:00,52.52,52.53,52.24,52.25,19600.0,52.52,52.53,52.24,52.25,19600.0
2012-12-03 15:00:00,52.28,52.36,51.88,51.88,45700.0,52.28,52.36,51.88,51.88,45700.0
2012-12-03 15:30:00,51.84,52.08,51.69,52.03,131600.0,51.84,52.08,51.69,52.03,131600.0
2012-12-04 09:30:00,52.27,52.55,51.98,52.28,71100.0,52.27,52.55,51.98,52.28,71100.0
2012-12-04 10:00:00,52.32,52.5,51.86,51.96,36600.0,52.32,52.5,51.86,51.96,36600.0
2012-12-04 10:30:00,51.96,52.0,51.6,51.67,11100.0,51.96,52.0,51.6,51.67,11100.0
2012-12-04 11:00:00,51.7,51.71,51.16,51.16,21500.0,51.7,51.71,51.16,51.16,21500.0
2012-12-04 11:30:00,51.18,51.33,50.98,50.99,26300.0,51.18,51.33,50.98,50.99,26300.0
2012-12-04 12:00:00,51.03,51.1,50.78,51.0,45700.0,51.03,51.1,50.78,51.0,45700.0
2012-12-04 12:30:00,51.0,51.25,50.96,51.24,17700.0,51.0,51.25,50.96,51.24,17700.0
2012-12-04 13:00:00,51.17,51.27,51.1,51.22,18500.0,51.17,51.27,51.1,51.22,18500.0
2012-12-04 13:30:00,51.24,51.93,51.23,51.73,52600.0,51.24,51.93,51.23,51.73,52600.0
2012-12-04 14:00:00,51.75,51.86,51.66,51.73,11200.0,51.75,51.86,51.66,51.73,11200.0
2012-12-04 14:30:00,51.63,51.77,51.57,51.73,27300.0,51.63,51.77,51.57,51.73,27300.0
2012-12-04 15:00:00,51.71,51.78,51.64,51.65,30100.0,51.71,51.78,51.64,51.65,30100.0
2012-12-04 15:30:00,51.68,51.73,51.55,51.66,49800.0,51.68,51.73,51.55,51.66,49800.0
2012-12-05 09:30:00,51.75,51.9,51.16,51.42,28000.0,51.75,51.9,51.16,51.42,28000.0
2012-12-05 10:00:00,51.43,51.51,51.16,51.25,40000.0,51.43,51.51,51.16,51.25,40000.0
2012-12-05 10:30:00,51.17,51.35,50.88,50.97,46800.0,51.17,51.35,50.88,50.97,46800.0
2012-12-05 11:00:00,50.96,51.02,50.81,50.81,48400.0,50.96,51.02,50.81,50.81,48400.0
2012-12-05 11:30:00,50.83,51.03,50.71,50.82,53500.0,50.83,51.03,50.71,50.82,53500.0
2012-12-05 12:00:00,50.79,51.0,50.74,51.0,47700.0,50.79,51.0,50.74,51.0,47700.0
2012-12-05 12:30:00,51.0,51.38,50.98,51.35,31300.0,51.0,51.38,50.98,51.35,31300.0
2012-12-05 13:00:00,51.41,51.52,51.24,51.35,17700.0,51.41,51.52,51.24,51.35,17700.0
2012-12-05 13:30:00,51.35,51.48,51.31,51.43,60000.0,51.35,51.48,51.31,51.43,60000.0
2012-12-05 14:00:00,51.41,51.51,51.36,51.36,38400.0,51.41,51.51,51.36,51.36,38400.0
2012-12-05 14:30:00,51.37,51.58,51.27,51.55,26700.0,51.37,51.58,51.27,51.55,26700.0
2012-12-05 15:00:00,51.5,51.91,51.5,51.57,70500.0,51.5,51.91,51.5,51.57,70500.0
2012-12-05 15:30:00,51.57,51.57,51.3,51.32,197800.0,51.57,51.57,51.3,51.32,197800.0
2012-12-06 09:30:00,51.11,51.8,50.78,51.77,52700.0,51.11,51.8,50.78,51.77,52700.0
2012-12-06 10:00:00,51.78,52.28,51.66,52.28,57900.0,51.78,52.28,51.66,52.28,57900.0
2012-12-06 10:30:00,52.3,52.91,52.3,52.77,37100.0,52.3,52.91,52.3,52.77,37100.0
2012-12-06 11:00:00,52.78,53.06,52.78,52.9,29500.0,52.78,53.06,52.78,52.9,29500.0
2012-12-06 11:30:00,52.92,52.94,52.01,52.18,32700.0,52.92,52.94,52.01,52.18,32700.0
2012-12-06 12:00:00,52.19,52.24,51.89,51.89,20000.0,52.19,52.24,51.89,51.89,20000.0
2012-12-06 12:30:00,51.88,52.02,51.78,52.02,29100.0,51.88,52.02,51.78,52.02,29100.0
2012-12-06 13:00:00,51.94,51.95,51.8,51.81,15200.0,51.94,51.95,51.8,51.81,15200.0
2012-12-06 13:30:00,51.82,51.87,51.64,51.69,16000.0,51.82,51.87,51.64,51.69,16000.0
2012-12-06 14:00:00,51.67,51.73,51.45,51.49,17500.0,51.67,51.73,51.45,51.49,17500.0
2012-12-06 14:30:00,51.49,51.51,51.11,51.25,45800.0,51.49,51.51,51.11,51.25,45800.0
2012-12-06 15:00:00,51.28,51.28,50.97,51.03,40000.0,51.28,51.28,50.97,51.03,40000.0
2012-12-06 15:30:00,51.01,51.16,50.97,51.0,116400.0,51.01,51.16,50.97,51.0,116400.0
2012-12-07 09:30:00,51.38,51.42,50.75,50.94,51000.0,51.38,51.42,50.75,50.94,51000.0
2012-12-07 10:00:00,50.93,51.59,50.93,51.39,27200.0,50.93,51.59,50.93,51.39,27200.0
2012-12-07 10:30:00,51.31,51.5,51.11,51.41,43300.0,51.31,51.5,51.11,51.41,43300.0
2012-12-07 11:00:00,51.44,51.77,51.36,51.56,66300.0,51.44,51.77,51.36,51.56,66300.0
2012-12-07 11:30:00,51.49,51.62,51.03,51.05,41100.0,51.49,51.62,51.03,51.05,41100.0
2012-12-07 12:00:00,51.0,51.14,50.99,51.05,16900.0,51.0,51.14,50.99,51.05,16900.0
2012-12-07 12:30:00,51.05,51.31,51.05,51.11,17600.0,51.05,51.31,51.05,51.11,17600.0
2012-12-07 13:00:00,51.12,51.2,50.96,51.15,32100.0,51.12,51.2,50.96,51.15,32100.0
2012-12-07 13:30:00,51.14,51.16,50.91,51.0,49500.0,51.14,51.16,50.91,51.0,49500.0
2012-12-07 14:00:00,51.05,51.55,50.95,51.55,60800.0,51.05,51.55,50.95,51.55,60800.0
2012-12-07 14:30:00,51.56,51.59,51.33,51.4,33400.0,51.56,51.59,51.33,51.4,33400.0
2012-12-07 15:00:00,51.42,51.51,51.28,51.39,31600.0,51.42,51.51,51.28,51.39,31600.0
2012-12-07 15:30:00,51.4,51.45,51.28,51.3,60600.0,51.4,51.45,51.28,51.3,60600.0
2012-12-10 09:30:00,51.35,51.62,51.35,51.37,29000.0,51.35,51.62,51.35,51.37,29000.0
2012-12-10 10:00:00,51.46,51.68,51.29,51.47,31500.0,51.46,51.68,51.29,51.47,31500.0
2012-12-10 10:30:00,51.48,51.54,51.23,51.32,28900.0,51.48,51.54,51.23,51.32,28900.0
2012-12-10 11:00:00,51.38,51.38,50.93,50.94,16900.0,51.38,51.38,50.93,50.94,16900.0
2012-12-10 11:30:00,50.92,50.99,50.59,50.59,14500.0,50.92,50.99,50.59,50.59,14500.0
2012-12-10 12:00:00,50.56,50.61,50.4,50.49,20400.0,50.56,50.61,50.4,50.49,20400.0
2012-12-10 12:30:00,50.45,50.5,50.18,50.31,35600.0,50.45,50.5,50.18,50.31,35600.0
2012-12-10 13:00:00,50.29,50.48,50.0,50.11,32400.0,50.29,50.48,50.0,50.11,32400.0
2012-12-10 13:30:00,50.09,50.15,49.91,49.94,33000.0,50.09,50.15,49.91,49.94,33000.0
2012-12-10 14:00:00,49.95,50.0,49.88,49.94,21400.0,49.95,50.0,49.88,49.94,21400.0
2012-12-10 14:30:00,49.94,49.98,49.62,49.92,34300.0,49.94,49.98,49.62,49.92,34300.0
2012-12-10 15:00:00,49.94,50.46,49.87,50.46,52300.0,49.94,50.46,49.87,50.46,52300.0
2012-12-10 15:30:00,50.46,50.54,50.1,50.31,107900.0,50.46,50.54,50.1,50.31,107900.0
2012-12-11 09:30:00,50.55,51.28,48.71,50.27,106000.0,50.55,51.28,48.71,50.27,106000.0
2012-12-11 10:00:00,50.35,50.85,50.35,50.8,78600.0,50.35,50.85,50.35,50.8,78600.0
2012-12-11 10:30:00,50.83,51.02,50.62,50.69,22200.0,50.83,51.02,50.62,50.69,22200.0
2012-12-11 11:00:00,50.73,50.88,50.6,50.76,32600.0,50.73,50.88,50.6,50.76,32600.0
2012-12-11 11:30:00,50.74,51.0,50.65,50.93,23000.0,50.74,51.0,50.65,50.93,23000.0
2012-12-11 12:00:00,50.94,51.11,50.69,51.1,15100.0,50.94,51.11,50.69,51.1,15100.0
2012-12-11 12:30:00,51.1,51.1,50.69,50.87,18000.0,51.1,51.1,50.69,50.87,18000.0
2012-12-11 13:00:00,50.91,50.93,50.71,50.8,16500.0,50.91,50.93,50.71,50.8,16500.0
2012-12-11 13:30:00,50.74,50.87,50.67,50.73,37400.0,50.74,50.87,50.67,50.73,37400.0
2012-12-11 14:00:00,50.78,50.87,50.66,50.81,12900.0,50.78,50.87,50.66,50.81,12900.0
2012-12-11 14:30:00,50.82,50.82,50.62,50.66,40100.0,50.82,50.82,50.62,50.66,40100.0
2012-12-11 15:00:00,50.68,50.8,50.61,50.66,45800.0,50.68,50.8,50.61,50.66,45800.0
2012-12-11 15:30:00,50.65,50.75,50.55,50.57,83400.0,50.65,50.75,50.55,50.57,83400.0
2012-12-12 09:30:00,50.89,51.27,50.77,51.0,21500.0,50.89,51.27,50.77,51.0,21500.0
2012-12-12 10:00:00,51.02,51.19,50.81,51.19,44000.0,51.02,51.19,50.81,51.19,44000.0
2012-12-12 10:30:00,51.2,51.26,50.86,50.9,35200.0,51.2,51.26,50.86,50.9,35200.0
2012-12-12 11:00:00,50.91,50.93,50.74,50.83,10900.0,50.91,50.93,50.74,50.83,10900.0
2012-12-12 11:30:00,50.76,50.84,50.41,50.41,15200.0,50.76,50.84,50.41,50.41,15200.0
2012-12-12 12:00:00,50.48,50.59,50.25,50.25,10100.0,50.48,50.59,50.25,50.25,10100.0
2012-12-12 12:30:00,50.25,50.45,50.25,50.31,31900.0,50.25,50.45,50.25,50.31,31900.0
2012-12-12 13:00:00,50.35,50.41,50.18,50.27,22000.0,50.35,50.41,50.18,50.27,22000.0
2012-12-12 13:30:00,50.25,50.37,50.21,50.26,26800.0,50.25,50.37,50.21,50.26,26800.0
2012-12-12 14:00:00,50.23,50.42,50.17,50.32,40300.0,50.23,50.42,50.17,50.32,40300.0
2012-12-12 14:30:00,50.35,50.4,50.21,50.25,19600.0,50.35,50.4,50.21,50.25,19600.0
2012-12-12 15:00:00,50.26,50.27,50.0,50.01,34700.0,50.26,50.27,50.0,50.01,34700.0
2012-12-12 15:30:00,50.0,50.44,50.0,50.36,81100.0,50.0,50.44,50.0,50.36,81100.0
2012-12-13 09:30:00,50.34,50.52,50.03,50.36,33100.0,50.34,50.52,50.03,50.36,33100.0
2012-12-13 10:00:00,50.36,50.68,50.27,50.53,14400.0,50.36,50.68,50.27,50.53,14400.0
2012-12-13 10:30:00,50.57,50.76,50.34,50.34,12300.0,50.57,50.76,50.34,50.34,12300.0
2012-12-13 11:00:00,50.35,50.4,50.19,50.29,12100.0,50.35,50.4,50.19,50.29,12100.0
2012-12-13 11:30:00,50.27,50.58,50.27,50.56,36000.0,50.27,50.58,50.27,50.56,36000.0
2012-12-13 12:00:00,50.57,50.57,50.07,50.13,16300.0,50.57,50.57,50.07,50.13,16300.0
2012-12-13 12:30:00,50.09,50.12,50.0,50.1,7600.0,50.09,50.12,50.0,50.1,7600.0
2012-12-13 13:00:00,50.04,50.13,49.99,50.12,37600.0,50.04,50.13,49.99,50.12,37600.0
2012-12-13 13:30:00,50.13,50.17,50.03,50.16,8800.0,50.13,50.17,50.03,50.16,8800.0
2012-12-13 14:00:00,50.15,50.16,49.88,50.01,40500.0,50.15,50.16,49.88,50.01,40500.0
2012-12-13 14:30:00,50.0,50.17,49.95,50.12,32600.0,50.0,50.17,49.95,50.12,32600.0
2012-12-13 15:00:00,50.18,50.23,50.14,50.22,9000.0,50.18,50.23,50.14,50.22,9000.0
2012-12-13 15:30:00,50.24,50.63,50.22,50.37,47600.0,50.24,50.63,50.22,50.37,47600.0
2012-12-14 09:30:00,50.1,51.4,50.1,51.25,189500.0,50.1,51.4,50.1,51.25,189500.0
2012-12-14 10:00:00,51.25,51.28,50.74,51.02,85400.0,51.25,51.28,50.74,51.02,85400.0
2012-12-14 10:30:00,51.07,51.34,50.97,51.34,69800.0,51.07,51.34,50.97,51.34,69800.0
2012-12-14 11:00:00,51.25,51.58,51.23,51.38,85600.0,51.25,51.58,51.23,51.38,85600.0
2012-12-14 11:30:00,51.39,51.59,51.3,51.47,94900.0,51.39,51.59,51.3,51.47,94900.0
2012-12-14 12:00:00,51.43,51.9,51.43,51.54,68100.0,51.43,51.9,51.43,51.54,68100.0
2012-12-14 12:30:00,51.52,51.55,51.25,51.3,82600.0,51.52,51.55,51.25,51.3,82600.0
2012-12-14 13:00:00,51.3,51.63,51.25,51.25,74400.0,51.3,51.63,51.25,51.25,74400.0
2012-12-14 13:30:00,51.25,51.26,50.56,51.0,30200.0,51.25,51.26,50.56,51.0,30200.0
2012-12-14 14:00:00,50.95,51.0,50.84,50.93,24900.0,50.95,51.0,50.84,50.93,24900.0
2012-12-14 14:30:00,50.94,51.2,50.85,51.15,31800.0,50.94,51.2,50.85,51.15,31800.0
2012-12-14 15:00:00,51.15,51.19,50.84,51.0,41800.0,51.15,51.19,50.84,51.0,41800.0
2012-12-14 15:30:00,51.02,51.16,50.98,51.0,130400.0,51.02,51.16,50.98,51.0,130400.0
2012-12-17 09:30:00,51.04,51.04,50.06,50.42,108000.0,51.04,51.04,50.06,50.42,108000.0
2012-12-17 10:00:00,50.48,50.48,49.88,49.97,28700.0,50.48,50.48,49.88,49.97,28700.0
2012-12-17 10:30:00,50.0,50.93,49.63,50.66,208500.0,50.0,50.93,49.63,50.66,208500.0
2012-12-17 11:00:00,50.66,51.9,50.66,51.61,85900.0,50.66,51.9,50.66,51.61,85900.0
2012-12-17 11:30:00,51.61,51.83,51.37,51.67,25500.0,51.61,51.83,51.37,51.67,25500.0
2012-12-17 12:00:00,51.68,51.71,51.33,51.33,26000.0,51.68,51.71,51.33,51.33,26000.0
2012-12-17 12:30:00,51.33,51.59,51.2,51.2,86100.0,51.33,51.59,51.2,51.2,86100.0
2012-12-17 13:00:00,51.17,51.34,50.85,50.88,30200.0,51.17,51.34,50.85,50.88,30200.0
2012-12-17 13:30:00,50.97,51.2,50.81,51.02,23300.0,50.97,51.2,50.81,51.02,23300.0
2012-12-17 14:00:00,51.03,51.23,50.95,51.05,194000.0,51.03,51.23,50.95,51.05,194000.0
2012-12-17 14:30:00,51.07,51.15,50.93,51.13,12700.0,51.07,51.15,50.93,51.13,12700.0
2012-12-17 15:00:00,51.06,51.1,50.61,50.63,49200.0,51.06,51.1,50.61,50.63,49200.0
2012-12-17 15:30:00,50.61,50.96,50.61,50.93,77300.0,50.61,50.96,50.61,50.93,77300.0
2012-12-18 09:30:00,51.1,51.23,50.58,50.76,74700.0,51.1,51.23,50.58,50.76,74700.0
2012-12-18 10:00:00,50.76,51.93,50.72,51.88,87600.0,50.76,51.93,50.72,51.88,87600.0
2012-12-18 10:30:00,51.84,52.64,51.84,52.3,64700.0,51.84,52.64,51.84,52.3,64700.0
2012-12-18 11:00:00,52.27,52.93,52.17,52.73,45600.0,52.27,52.93,52.17,52.73,45600.0
2012-12-18 11:30:00,52.7,52.94,52.3,52.36,60300.0,52.7,52.94,52.3,52.36,60300.0
2012-12-18 12:00:00,52.34,52.89,52.34,52.56,43000.0,52.34,52.89,52.34,52.56,43000.0
2012-12-18 12:30:00,52.55,53.1,52.54,53.06,49500.0,52.55,53.1,52.54,53.06,49500.0
2012-12-18 13:00:00,53.03,53.25,52.86,52.86,69900.0,53.03,53.25,52.86,52.86,69900.0
2012-12-18 13:30:00,52.84,53.29,52.79,53.17,27300.0,52.84,53.29,52.79,53.17,27300.0
2012-12-18 14:00:00,53.25,53.39,53.06,53.08,32200.0,53.25,53.39,53.06,53.08,32200.0
2012-12-18 14:30:00,53.07,53.07,52.48,52.7,56900.0,53.07,53.07,52.48,52.7,56900.0
2012-12-18 15:00:00,52.64,52.74,52.42,52.5,42400.0,52.64,52.74,52.42,52.5,42400.0
2012-12-18 15:30:00,52.49,52.68,52.43,52.55,73100.0,52.49,52.68,52.43,52.55,73100.0
2012-12-19 09:30:00,52.51,52.51,51.6,51.76,46100.0,52.51,52.51,51.6,51.76,46100.0
2012-12-19 10:00:00,51.83,51.96,51.64,51.77,30000.0,51.83,51.96,51.64,51.77,30000.0
2012-12-19 10:30:00,51.74,52.16,51.71,51.98,52600.0,51.74,52.16,51.71,51.98,52600.0
2012-12-19 11:00:00,51.98,52.28,51.86,52.0,31500.0,51.98,52.28,51.86,52.0,31500.0
2012-12-19 11:30:00,51.95,52.17,51.91,52.06,34700.0,51.95,52.17,51.91,52.06,34700.0
2012-12-19 12:00:00,52.08,52.18,51.95,52.1,34800.0,52.08,52.18,51.95,52.1,34800.0
2012-12-19 12:30:00,52.09,52.29,51.98,52.17,25100.0,52.09,52.29,51.98,52.17,25100.0
2012-12-19 13:00:00,52.2,52.34,52.06,52.09,22900.0,52.2,52.34,52.06,52.09,22900.0
2012-12-19 13:30:00,52.06,52.22,51.87,52.1,14000.0,52.06,52.22,51.87,52.1,14000.0
2012-12-19 14:00:00,52.09,52.19,51.97,52.17,21500.0,52.09,52.19,51.97,52.17,21500.0
2012-12-19 14:30:00,52.15,52.22,52.14,52.18,28500.0,52.15,52.22,52.14,52.18,28500.0
2012-12-19 15:00:00,52.19,52.25,52.14,52.2,43000.0,52.19,52.25,52.14,52.2,43000.0
2012-12-19 15:30:00,52.21,52.35,52.15,52.28,62800.0,52.21,52.35,52.15,52.28,62800.0
2012-12-20 09:30:00,52.22,52.52,51.92,52.31,29400.0,52.22,52.52,51.92,52.31,29400.0
2012-12-20 10:00:00,52.32,52.62,52.24,52.36,23500.0,52.32,52.62,52.24,52.36,23500.0
2012-12-20 10:30:00,52.31,53.18,52.3,53.16,37700.0,52.31,53.18,52.3,53.16,37700.0
2012-12-20 11:00:00,53.16,53.42,53.08,53.22,103800.0,53.16,53.42,53.08,53.22,103800.0
2012-12-20 11:30:00,53.16,53.28,53.02,53.09,30900.0,53.16,53.28,53.02,53.09,30900.0
2012-12-20 12:00:00,53.1,53.12,52.81,52.81,62200.0,53.1,53.12,52.81,52.81,62200.0
2012-12-20 12:30:00,52.86,52.93,52.71,52.72,25800.0,52.86,52.93,52.71,52.72,25800.0
2012-12-20 13:00:00,52.73,52.94,52.67,52.88,38600.0,52.73,52.94,52.67,52.88,38600.0
2012-12-20 13:30:00,52.82,52.88,52.64,52.67,26000.0,52.82,52.88,52.64,52.67,26000.0
2012-12-20 14:00:00,52.64,52.75,52.6,52.66,26300.0,52.64,52.75,52.6,52.66,26300.0
2012-12-20 14:30:00,52.67,52.77,52.65,52.7,24500.0,52.67,52.77,52.65,52.7,24500.0
2012-12-20 15:00:00,52.68,52.73,52.65,52.72,37700.0,52.68,52.73,52.65,52.72,37700.0
2012-12-20 15:30:00,52.72,52.92,52.67,52.9,105000.0,52.72,52.92,52.67,52.9,105000.0
2012-12-21 09:30:00,52.23,53.24,51.66,53.05,236800.0,52.23,53.24,51.66,53.05,236800.0
2012-12-21 10:00:00,53.0,53.3,52.76,53.05,29500.0,53.0,53.3,52.76,53.05,29500.0
2012-12-21 10:30:00,53.11,53.19,52.58,52.72,21200.0,53.11,53.19,52.58,52.72,21200.0
2012-12-21 11:00:00,52.67,52.67,52.4,52.62,48900.0,52.67,52.67,52.4,52.62,48900.0
2012-12-21 11:30:00,52.54,52.96,52.44,52.96,110500.0,52.54,52.96,52.44,52.96,110500.0
2012-12-21 12:00:00,52.97,53.17,52.78,53.17,21400.0,52.97,53.17,52.78,53.17,21400.0
2012-12-21 12:30:00,53.14,53.2,52.96,53.01,18700.0,53.14,53.2,52.96,53.01,18700.0
2012-12-21 13:00:00,53.05,53.27,52.96,53.11,17800.0,53.05,53.27,52.96,53.11,17800.0
2012-12-21 13:30:00,53.1,53.49,53.1,53.28,28300.0,53.1,53.49,53.1,53.28,28300.0
2012-12-21 14:00:00,53.28,53.55,53.18,53.3,48700.0,53.28,53.55,53.18,53.3,48700.0
2012-12-21 14:30:00,53.31,53.44,53.18,53.2,33100.0,53.31,53.44,53.18,53.2,33100.0
2012-12-21 15:00:00,53.23,53.24,52.97,53.11,52100.0,53.23,53.24,52.97,53.11,52100.0
2012-12-21 15:30:00,53.08,53.22,52.65,52.86,119200.0,53.08,53.22,52.65,52.86,119200.0
2012-12-24 09:30:00,52.81,53.49,52.0,52.74,45000.0,52.81,53.49,52.0,52.74,45000.0
2012-12-24 10:00:00,52.75,52.87,52.71,52.76,15600.0,52.75,52.87,52.71,52.76,15600.0
2012-12-24 10:30:00,52.75,52.89,52.75,52.82,17800.0,52.75,52.89,52.75,52.82,17800.0
2012-12-24 11:00:00,52.79,52.86,52.76,52.81,8300.0,52.79,52.86,52.76,52.81,8300.0
2012-12-24 11:30:00,52.84,52.84,52.75,52.82,7600.0,52.84,52.84,52.75,52.82,7600.0
2012-12-24 12:00:00,52.77,52.85,52.75,52.8,9900.0,52.77,52.85,52.75,52.8,9900.0
2012-12-24 12:30:00,52.82,52.85,52.69,52.73,17200.0,52.82,52.85,52.69,52.73,17200.0
2012-12-26 09:30:00,52.81,53.1,52.7,52.9,17600.0,52.81,53.1,52.7,52.9,17600.0
2012-12-26 10:00:00,52.89,53.26,52.81,52.86,15400.0,52.89,53.26,52.81,52.86,15400.0
2012-12-26 10:30:00,52.85,53.24,52.66,53.01,25200.0,52.85,53.24,52.66,53.01,25200.0
2012-12-26 11:00:00,53.11,53.54,52.84,53.32,41700.0,53.11,53.54,52.84,53.32,41700.0
2012-12-26 11:30:00,53.24,53.25,52.94,53.0,27300.0,53.24,53.25,52.94,53.0,27300.0
2012-12-26 12:00:00,52.94,53.02,52.75,53.02,10900.0,52.94,53.02,52.75,53.02,10900.0
2012-12-26 12:30:00,52.91,53.05,52.76,52.78,17000.0,52.91,53.05,52.76,52.78,17000.0
2012-12-26 13:00:00,52.76,52.91,52.7,52.89,13500.0,52.76,52.91,52.7,52.89,13500.0
2012-12-26 13:30:00,52.93,53.19,52.93,53.02,20400.0,52.93,53.19,52.93,53.02,20400.0
2012-12-26 14:00:00,53.02,53.21,53.02,53.21,21700.0,53.02,53.21,53.02,53.21,21700.0
2012-12-26 14:30:00,53.16,53.27,53.07,53.24,13200.0,53.16,53.27,53.07,53.24,13200.0
2012-12-26 15:00:00,53.24,53.24,52.93,52.96,15000.0,53.24,53.24,52.93,52.96,15000.0
2012-12-26 15:30:00,52.96,52.98,52.74,52.87,38800.0,52.96,52.98,52.74,52.87,38800.0
2012-12-27 09:30:00,53.01,54.0,52.49,53.99,38900.0,53.01,54.0,52.49,53.99,38900.0
2012-12-27 10:00:00,53.87,53.99,53.11,53.11,18100.0,53.87,53.99,53.11,53.11,18100.0
2012-12-27 10:30:00,53.19,53.34,52.98,53.22,11100.0,53.19,53.34,52.98,53.22,11100.0
2012-12-27 11:00:00,53.19,53.24,52.9,53.14,20000.0,53.19,53.24,52.9,53.14,20000.0
2012-12-27 11:30:00,53.07,53.11,52.85,52.93,27800.0,53.07,53.11,52.85,52.93,27800.0
2012-12-27 12:00:00,52.85,52.89,52.7,52.76,24500.0,52.85,52.89,52.7,52.76,24500.0
2012-12-27 12:30:00,52.76,52.76,52.48,52.73,22100.0,52.76,52.76,52.48,52.73,22100.0
2012-12-27 13:00:00,52.68,53.06,52.68,53.02,24100.0,52.68,53.06,52.68,53.02,24100.0
2012-12-27 13:30:00,53.02,53.09,52.84,52.84,11800.0,53.02,53.09,52.84,52.84,11800.0
2012-12-27 14:00:00,52.84,52.87,52.64,52.68,10400.0,52.84,52.87,52.64,52.68,10400.0
2012-12-27 14:30:00,52.63,52.96,52.49,52.89,19300.0,52.63,52.96,52.49,52.89,19300.0
2012-12-27 15:00:00,52.95,53.06,52.73,52.94,28100.0,52.95,53.06,52.73,52.94,28100.0
2012-12-27 15:30:00,52.98,53.1,52.83,53.05,43600.0,52.98,53.1,52.83,53.05,43600.0
2012-12-28 09:30:00,52.56,53.4,52.47,53.2,11900.0,52.56,53.4,52.47,53.2,11900.0
2012-12-28 10:00:00,53.09,53.26,52.73,53.02,16600.0,53.09,53.26,52.73,53.02,16600.0
2012-12-28 10:30:00,53.0,53.4,52.92,53.12,25500.0,53.0,53.4,52.92,53.12,25500.0
2012-12-28 11:00:00,53.08,53.1,52.75,52.82,9600.0,53.08,53.1,52.75,52.82,9600.0
2012-12-28 11:30:00,52.79,52.94,52.68,52.94,9400.0,52.79,52.94,52.68,52.94,9400.0
2012-12-28 12:00:00,52.94,52.96,52.72,52.83,27800.0,52.94,52.96,52.72,52.83,27800.0
2012-12-28 12:30:00,52.82,52.89,52.76,52.79,19800.0,52.82,52.89,52.76,52.79,19800.0
2012-12-28 13:00:00,52.78,53.0,52.75,53.0,7600.0,52.78,53.0,52.75,53.0,7600.0
2012-12-28 13:30:00,52.99,53.0,52.67,52.77,32200.0,52.99,53.0,52.67,52.77,32200.0
2012-12-28 14:00:00,52.78,52.99,52.76,52.91,10100.0,52.78,52.99,52.76,52.91,10100.0
2012-12-28 14:30:00,52.86,52.89,52.75,52.82,13500.0,52.86,52.89,52.75,52.82,13500.0
2012-12-28 15:00:00,52.76,52.98,52.74,52.96,17300.0,52.76,52.98,52.74,52.96,17300.0
2012-12-28 15:30:00,52.98,53.08,52.62,52.79,60500.0,52.98,53.08,52.62,52.79,60500.0
2012-12-31 09:30:00,52.2,52.98,52.06,52.88,24900.0,52.2,52.98,52.06,52.88,24900.0
2012-12-31 10:00:00,52.86,53.99,52.8,53.63,43000.0,52.86,53.99,52.8,53.63,43000.0
2012-12-31 10:30:00,53.65,53.66,53.08,53.1,26800.0,53.65,53.66,53.08,53.1,26800.0
2012-12-31 11:00:00,53.15,53.5,53.12,53.17,24700.0,53.15,53.5,53.12,53.17,24700.0
2012-12-31 11:30:00,53.11,53.29,53.02,53.03,15600.0,53.11,53.29,53.02,53.03,15600.0
2012-12-31 12:00:00,53.05,53.11,52.8,52.83,18400.0,53.05,53.11,52.8,52.83,18400.0
2012-12-31 12:30:00,52.9,53.17,52.86,52.94,15900.0,52.9,53.17,52.86,52.94,15900.0
2012-12-31 13:00:00,52.96,53.05,52.84,52.89,17700.0,52.96,53.05,52.84,52.89,17700.0
2012-12-31 13:30:00,52.92,53.13,52.72,53.01,32300.0,52.92,53.13,52.72,53.01,32300.0
2012-12-31 14:00:00,53.0,53.25,52.91,53.12,28800.0,53.0,53.25,52.91,53.12,28800.0
2012-12-31 14:30:00,53.12,53.38,53.08,53.33,17400.0,53.12,53.38,53.08,53.33,17400.0
2012-12-31 15:00:00,53.37,53.39,52.82,52.84,32300.0,53.37,53.39,52.82,52.84,32300.0
2012-12-31 15:30:00,52.83,53.37,52.82,53.2,137700.0,52.83,53.37,52.82,53.2,137700.0
2013-01-02 09:30:00,54.33,54.8,53.52,54.49,61800.0,54.33,54.8,53.52,54.49,61800.0
2013-01-02 10:00:00,54.61,55.25,54.5,55.2,39700.0,54.61,55.25,54.5,55.2,39700.0
2013-01-02 10:30:00,55.19,55.28,54.86,54.92,19900.0,55.19,55.28,54.86,54.92,19900.0
2013-01-02 11:00:00,54.95,55.0,54.41,54.54,39200.0,54.95,55.0,54.41,54.54,39200.0
2013-01-02 11:30:00,54.54,54.56,54.3,54.4,36400.0,54.54,54.56,54.3,54.4,36400.0
2013-01-02 12:00:00,54.39,54.48,53.98,54.06,37800.0,54.39,54.48,53.98,54.06,37800.0
2013-01-02 12:30:00,54.02,54.27,53.96,54.27,18700.0,54.02,54.27,53.96,54.27,18700.0
2013-01-02 13:00:00,54.21,54.58,54.2,54.47,21100.0,54.21,54.58,54.2,54.47,21100.0
2013-01-02 13:30:00,54.53,54.7,54.46,54.59,11600.0,54.53,54.7,54.46,54.59,11600.0
2013-01-02 14:00:00,54.59,54.83,54.47,54.5,18900.0,54.59,54.83,54.47,54.5,18900.0
2013-01-02 14:30:00,54.54,54.59,54.26,54.51,46200.0,54.54,54.59,54.26,54.51,46200.0
2013-01-02 15:00:00,54.45,54.88,54.32,54.34,52500.0,54.45,54.88,54.32,54.34,52500.0
2013-01-02 15:30:00,54.36,54.74,54.36,54.59,106500.0,54.36,54.74,54.36,54.59,106500.0
2013-01-03 09:30:00,54.81,55.04,54.46,55.04,14100.0,54.81,55.04,54.46,55.04,14100.0
2013-01-03 10:00:00,54.88,55.29,54.64,55.28,30700.0,54.88,55.29,54.64,55.28,30700.0
2013-01-03 10:30:00,55.26,55.59,55.23,55.38,26200.0,55.26,55.59,55.23,55.38,26200.0
2013-01-03 11:00:00,55.41,55.72,55.29,55.72,30500.0,55.41,55.72,55.29,55.72,30500.0
2013-01-03 11:30:00,55.65,56.11,55.65,56.02,24200.0,55.65,56.11,55.65,56.02,24200.0
2013-01-03 12:00:00,56.02,56.03,55.82,55.88,13300.0,56.02,56.03,55.82,55.88,13300.0
2013-01-03 12:30:00,55.9,55.98,55.8,55.92,31400.0,55.9,55.98,55.8,55.92,31400.0
2013-01-03 13:00:00,55.9,55.99,55.81,55.88,13100.0,55.9,55.99,55.81,55.88,13100.0
2013-01-03 13:30:00,55.92,56.0,55.77,55.84,12100.0,55.92,56.0,55.77,55.84,12100.0
2013-01-03 14:00:00,55.84,55.95,55.35,55.41,14200.0,55.84,55.95,55.35,55.41,14200.0
2013-01-03 14:30:00,55.47,55.48,55.08,55.17,16900.0,55.47,55.48,55.08,55.17,16900.0
2013-01-03 15:00:00,55.14,55.2,54.96,55.03,28000.0,55.14,55.2,54.96,55.03,28000.0
2013-01-03 15:30:00,55.03,55.23,54.97,55.23,31800.0,55.03,55.23,54.97,55.23,31800.0
2013-01-04 09:30:00,55.43,55.48,54.86,55.38,25300.0,55.43,55.48,54.86,55.38,25300.0
2013-01-04 10:00:00,55.42,55.47,55.01,55.17,17100.0,55.42,55.47,55.01,55.17,17100.0
2013-01-04 10:30:00,55.1,55.3,55.1,55.16,39200.0,55.1,55.3,55.1,55.16,39200.0
2013-01-04 11:00:00,55.2,55.43,55.18,55.27,16400.0,55.2,55.43,55.18,55.27,16400.0
2013-01-04 11:30:00,55.27,55.71,55.16,55.54,28200.0,55.27,55.71,55.16,55.54,28200.0
2013-01-04 12:00:00,55.5,55.73,55.48,55.73,23700.0,55.5,55.73,55.48,55.73,23700.0
2013-01-04 12:30:00,55.73,55.77,55.45,55.49,12200.0,55.73,55.77,55.45,55.49,12200.0
2013-01-04 13:00:00,55.52,55.56,55.35,55.46,8900.0,55.52,55.56,55.35,55.46,8900.0
2013-01-04 13:30:00,55.44,55.52,55.26,55.33,25400.0,55.44,55.52,55.26,55.33,25400.0
2013-01-04 14:00:00,55.4,55.53,55.3,55.53,11900.0,55.4,55.53,55.3,55.53,11900.0
2013-01-04 14:30:00,55.47,55.7,55.35,55.65,16400.0,55.47,55.7,55.35,55.65,16400.0
2013-01-04 15:00:00,55.66,56.0,55.59,55.9,38200.0,55.66,56.0,55.59,55.9,38200.0
2013-01-04 15:30:00,55.9,55.94,55.61,55.61,58800.0,55.9,55.94,55.61,55.61,58800.0
2013-01-07 09:30:00,55.21,55.49,54.98,55.29,18400.0,55.21,55.49,54.98,55.29,18400.0
2013-01-07 10:00:00,55.29,55.46,55.25,55.31,16300.0,55.29,55.46,55.25,55.31,16300.0
2013-01-07 10:30:00,55.32,55.35,55.2,55.26,8700.0,55.32,55.35,55.2,55.26,8700.0
2013-01-07 11:00:00,55.24,55.44,55.18,55.32,24500.0,55.24,55.44,55.18,55.32,24500.0
2013-01-07 11:30:00,55.33,55.45,55.2,55.25,17900.0,55.33,55.45,55.2,55.25,17900.0
2013-01-07 12:00:00,55.24,55.37,55.15,55.25,16500.0,55.24,55.37,55.15,55.25,16500.0
2013-01-07 12:30:00,55.21,55.65,55.21,55.65,67200.0,55.21,55.65,55.21,55.65,67200.0
2013-01-07 13:00:00,55.7,55.93,55.67,55.9,16500.0,55.7,55.93,55.67,55.9,16500.0
2013-01-07 13:30:00,55.94,55.98,55.73,55.86,23200.0,55.94,55.98,55.73,55.86,23200.0
2013-01-07 14:00:00,55.81,55.84,55.72,55.83,7400.0,55.81,55.84,55.72,55.83,7400.0
2013-01-07 14:30:00,55.82,55.88,55.57,55.58,14900.0,55.82,55.88,55.57,55.58,14900.0
2013-01-07 15:00:00,55.61,55.67,55.46,55.51,30300.0,55.61,55.67,55.46,55.51,30300.0
2013-01-07 15:30:00,55.51,55.61,55.36,55.53,76200.0,55.51,55.61,55.36,55.53,76200.0
2013-01-08 09:30:00,55.6,56.5,55.24,56.16,235800.0,55.6,56.5,55.24,56.16,235800.0
2013-01-08 10:00:00,56.15,56.23,55.54,55.61,15200.0,56.15,56.23,55.54,55.61,15200.0
2013-01-08 10:30:00,55.54,55.7,55.37,55.41,8900.0,55.54,55.7,55.37,55.41,8900.0
2013-01-08 11:00:00,55.36,55.42,55.1,55.19,7900.0,55.36,55.42,55.1,55.19,7900.0
2013-01-08 11:30:00,55.2,55.78,55.2,55.78,13200.0,55.2,55.78,55.2,55.78,13200.0
2013-01-08 12:00:00,55.77,55.9,55.75,55.85,2500.0,55.77,55.9,55.75,55.85,2500.0
2013-01-08 12:30:00,55.83,56.11,55.78,56.0,21600.0,55.83,56.11,55.78,56.0,21600.0
2013-01-08 13:00:00,56.02,56.36,55.69,55.69,122900.0,56.02,56.36,55.69,55.69,122900.0
2013-01-08 13:30:00,55.65,55.77,55.55,55.77,108400.0,55.65,55.77,55.55,55.77,108400.0
2013-01-08 14:00:00,55.77,56.2,55.73,56.17,23700.0,55.77,56.2,55.73,56.17,23700.0
2013-01-08 14:30:00,56.18,56.21,56.01,56.11,15200.0,56.18,56.21,56.01,56.11,15200.0
2013-01-08 15:00:00,56.08,56.18,56.06,56.12,32900.0,56.08,56.18,56.06,56.12,32900.0
2013-01-08 15:30:00,56.12,56.14,55.97,56.0,70800.0,56.12,56.14,55.97,56.0,70800.0
2013-01-09 09:30:00,56.18,56.7,55.8,56.45,62400.0,56.18,56.7,55.8,56.45,62400.0
2013-01-09 10:00:00,56.45,56.53,56.15,56.48,46500.0,56.45,56.53,56.15,56.48,46500.0
2013-01-09 10:30:00,56.48,56.56,56.35,56.41,29900.0,56.48,56.56,56.35,56.41,29900.0
2013-01-09 11:00:00,56.41,56.41,56.03,56.07,30200.0,56.41,56.41,56.03,56.07,30200.0
2013-01-09 11:30:00,56.04,56.12,55.99,56.07,25500.0,56.04,56.12,55.99,56.07,25500.0
2013-01-09 12:00:00,56.1,56.1,56.02,56.08,26400.0,56.1,56.1,56.02,56.08,26400.0
2013-01-09 12:30:00,56.09,56.12,56.01,56.03,10100.0,56.09,56.12,56.01,56.03,10100.0
2013-01-09 13:00:00,56.03,56.06,55.83,55.87,8200.0,56.03,56.06,55.83,55.87,8200.0
2013-01-09 13:30:00,55.86,55.99,55.85,55.99,9900.0,55.86,55.99,55.85,55.99,9900.0
2013-01-09 14:00:00,56.02,56.09,55.94,56.05,36500.0,56.02,56.09,55.94,56.05,36500.0
2013-01-09 14:30:00,56.05,56.09,55.9,56.0,20900.0,56.05,56.09,55.9,56.0,20900.0
2013-01-09 15:00:00,55.95,56.08,55.85,56.08,29300.0,55.95,56.08,55.85,56.08,29300.0
2013-01-09 15:30:00,56.03,56.05,55.76,55.82,105600.0,56.03,56.05,55.76,55.82,105600.0
2013-01-10 09:30:00,56.16,56.16,55.55,55.95,41800.0,56.16,56.16,55.55,55.95,41800.0
2013-01-10 10:00:00,56.0,56.08,55.8,55.95,84600.0,56.0,56.08,55.8,55.95,84600.0
2013-01-10 10:30:00,56.0,56.03,55.45,55.45,32100.0,56.0,56.03,55.45,55.45,32100.0
2013-01-10 11:00:00,55.4,55.9,55.33,55.88,20300.0,55.4,55.9,55.33,55.88,20300.0
2013-01-10 11:30:00,55.89,55.97,55.76,55.89,9800.0,55.89,55.97,55.76,55.89,9800.0
2013-01-10 12:00:00,55.89,55.92,55.77,55.82,25300.0,55.89,55.92,55.77,55.82,25300.0
2013-01-10 12:30:00,55.74,55.97,55.53,55.67,28800.0,55.74,55.97,55.53,55.67,28800.0
2013-01-10 13:00:00,55.73,56.27,55.58,56.23,38800.0,55.73,56.27,55.58,56.23,38800.0
2013-01-10 13:30:00,56.33,56.66,56.3,56.49,23900.0,56.33,56.66,56.3,56.49,23900.0
2013-01-10 14:00:00,56.47,56.54,56.45,56.5,12500.0,56.47,56.54,56.45,56.5,12500.0
2013-01-10 14:30:00,56.51,56.68,56.47,56.5,16900.0,56.51,56.68,56.47,56.5,16900.0
2013-01-10 15:00:00,56.56,56.59,56.44,56.56,21500.0,56.56,56.59,56.44,56.56,21500.0
2013-01-10 15:30:00,56.58,56.64,56.44,56.5,39300.0,56.58,56.64,56.44,56.5,39300.0
2013-01-11 09:30:00,56.73,56.73,55.34,55.34,53800.0,56.73,56.73,55.34,55.34,53800.0
2013-01-11 10:00:00,55.35,55.55,55.23,55.26,41000.0,55.35,55.55,55.23,55.26,41000.0
2013-01-11 10:30:00,55.25,55.32,55.12,55.16,17300.0,55.25,55.32,55.12,55.16,17300.0
2013-01-11 11:00:00,55.15,55.46,55.14,55.31,24700.0,55.15,55.46,55.14,55.31,24700.0
2013-01-11 11:30:00,55.26,55.74,55.22,55.56,17400.0,55.26,55.74,55.22,55.56,17400.0
2013-01-11 12:00:00,55.51,55.57,55.45,55.51,18700.0,55.51,55.57,55.45,55.51,18700.0
2013-01-11 12:30:00,55.51,55.51,55.32,55.38,13200.0,55.51,55.51,55.32,55.38,13200.0
2013-01-11 13:00:00,55.37,55.39,55.28,55.36,14700.0,55.37,55.39,55.28,55.36,14700.0
2013-01-11 13:30:00,55.31,55.42,55.12,55.19,15300.0,55.31,55.42,55.12,55.19,15300.0
2013-01-11 14:00:00,55.19,55.3,55.17,55.25,38800.0,55.19,55.3,55.17,55.25,38800.0
2013-01-11 14:30:00,55.25,55.33,55.14,55.29,55100.0,55.25,55.33,55.14,55.29,55100.0
2013-01-11 15:00:00,55.3,55.43,55.25,55.36,29100.0,55.3,55.43,55.25,55.36,29100.0
2013-01-11 15:30:00,55.38,55.53,55.29,55.31,78300.0,55.38,55.53,55.29,55.31,78300.0
2013-01-14 09:30:00,55.32,55.87,54.61,54.88,62900.0,55.32,55.87,54.61,54.88,62900.0
2013-01-14 10:00:00,54.85,55.12,54.81,54.97,40500.0,54.85,55.12,54.81,54.97,40500.0
2013-01-14 10:30:00,54.97,55.08,54.83,55.08,53700.0,54.97,55.08,54.83,55.08,53700.0
2013-01-14 11:00:00,55.01,55.24,55.01,55.21,18600.0,55.01,55.24,55.01,55.21,18600.0
2013-01-14 11:30:00,55.24,55.28,54.95,55.01,23500.0,55.24,55.28,54.95,55.01,23500.0
2013-01-14 12:00:00,55.0,55.03,54.94,55.01,14000.0,55.0,55.03,54.94,55.01,14000.0
2013-01-14 12:30:00,54.99,55.21,54.95,55.06,24400.0,54.99,55.21,54.95,55.06,24400.0
2013-01-14 13:00:00,55.07,55.07,54.74,54.8,50500.0,55.07,55.07,54.74,54.8,50500.0
2013-01-14 13:30:00,54.79,54.82,54.58,54.71,18500.0,54.79,54.82,54.58,54.71,18500.0
2013-01-14 14:00:00,54.71,54.87,54.64,54.87,21900.0,54.71,54.87,54.64,54.87,21900.0
2013-01-14 14:30:00,54.87,55.05,54.86,55.04,66700.0,54.87,55.05,54.86,55.04,66700.0
2013-01-14 15:00:00,55.04,55.45,55.03,55.41,79400.0,55.04,55.45,55.03,55.41,79400.0
2013-01-14 15:30:00,55.39,55.66,55.38,55.56,63100.0,55.39,55.66,55.38,55.56,63100.0
2013-01-15 09:30:00,55.3,55.46,55.04,55.46,12400.0,55.3,55.46,55.04,55.46,12400.0
2013-01-15 10:00:00,55.5,55.65,55.35,55.5,16200.0,55.5,55.65,55.35,55.5,16200.0
2013-01-15 10:30:00,55.49,55.72,55.49,55.65,8000.0,55.49,55.72,55.49,55.65,8000.0
2013-01-15 11:00:00,55.67,55.71,55.6,55.64,7800.0,55.67,55.71,55.6,55.64,7800.0
2013-01-15 11:30:00,55.64,55.96,55.61,55.91,30200.0,55.64,55.96,55.61,55.91,30200.0
2013-01-15 12:00:00,55.87,56.43,55.87,56.43,35600.0,55.87,56.43,55.87,56.43,35600.0
2013-01-15 12:30:00,56.39,56.8,56.34,56.48,49300.0,56.39,56.8,56.34,56.48,49300.0
2013-01-15 13:00:00,56.44,57.03,56.4,56.78,129900.0,56.44,57.03,56.4,56.78,129900.0
2013-01-15 13:30:00,56.78,57.19,56.52,56.59,54500.0,56.78,57.19,56.52,56.59,54500.0
2013-01-15 14:00:00,56.54,56.57,56.01,56.02,21800.0,56.54,56.57,56.01,56.02,21800.0
2013-01-15 14:30:00,56.02,56.44,55.97,56.35,23800.0,56.02,56.44,55.97,56.35,23800.0
2013-01-15 15:00:00,56.35,56.85,56.35,56.62,76200.0,56.35,56.85,56.35,56.62,76200.0
2013-01-15 15:30:00,56.63,56.95,56.63,56.91,67700.0,56.63,56.95,56.63,56.91,67700.0
2013-01-16 09:30:00,56.97,57.19,56.88,56.99,55300.0,56.97,57.19,56.88,56.99,55300.0
2013-01-16 10:00:00,56.96,57.35,56.86,57.32,96900.0,56.96,57.35,56.86,57.32,96900.0
2013-01-16 10:30:00,57.29,57.3,57.06,57.16,48700.0,57.29,57.3,57.06,57.16,48700.0
2013-01-16 11:00:00,57.15,57.48,57.01,57.48,81300.0,57.15,57.48,57.01,57.48,81300.0
2013-01-16 11:30:00,57.5,57.5,57.21,57.27,19300.0,57.5,57.5,57.21,57.27,19300.0
2013-01-16 12:00:00,57.29,57.29,57.11,57.11,10700.0,57.29,57.29,57.11,57.11,10700.0
2013-01-16 12:30:00,57.11,57.23,57.04,57.13,24200.0,57.11,57.23,57.04,57.13,24200.0
2013-01-16 13:00:00,57.11,57.18,56.85,56.85,20400.0,57.11,57.18,56.85,56.85,20400.0
2013-01-16 13:30:00,56.89,57.06,56.84,56.94,20200.0,56.89,57.06,56.84,56.94,20200.0
2013-01-16 14:00:00,56.93,56.98,56.8,56.84,10600.0,56.93,56.98,56.8,56.84,10600.0
2013-01-16 14:30:00,56.8,56.83,56.72,56.75,11200.0,56.8,56.83,56.72,56.75,11200.0
2013-01-16 15:00:00,56.78,56.81,56.68,56.77,24400.0,56.78,56.81,56.68,56.77,24400.0
2013-01-16 15:30:00,56.76,56.98,56.7,56.85,85900.0,56.76,56.98,56.7,56.85,85900.0
2013-01-17 09:30:00,57.0,57.05,56.27,56.46,79900.0,57.0,57.05,56.27,56.46,79900.0
2013-01-17 10:00:00,56.45,56.98,56.38,56.95,42800.0,56.45,56.98,56.38,56.95,42800.0
2013-01-17 10:30:00,56.9,57.0,56.82,56.96,12000.0,56.9,57.0,56.82,56.96,12000.0
2013-01-17 11:00:00,56.98,57.04,56.86,57.0,39400.0,56.98,57.04,56.86,57.0,39400.0
2013-01-17 11:30:00,57.0,57.05,56.9,56.97,29500.0,57.0,57.05,56.9,56.97,29500.0
2013-01-17 12:00:00,56.97,57.1,56.93,57.0,15300.0,56.97,57.1,56.93,57.0,15300.0
2013-01-17 12:30:00,57.07,57.09,56.9,57.05,37300.0,57.07,57.09,56.9,57.05,37300.0
2013-01-17 13:00:00,57.0,57.1,56.93,56.93,11700.0,57.0,57.1,56.93,56.93,11700.0
2013-01-17 13:30:00,56.93,56.94,56.81,56.85,7400.0,56.93,56.94,56.81,56.85,7400.0
2013-01-17 14:00:00,56.96,56.97,56.54,56.54,11800.0,56.96,56.97,56.54,56.54,11800.0
2013-01-17 14:30:00,56.55,56.65,56.49,56.56,22900.0,56.55,56.65,56.49,56.56,22900.0
2013-01-17 15:00:00,56.52,56.58,56.39,56.42,42100.0,56.52,56.58,56.39,56.42,42100.0
2013-01-17 15:30:00,56.42,56.53,56.4,56.45,64700.0,56.42,56.53,56.4,56.45,64700.0
2013-01-18 09:30:00,56.89,57.13,56.61,57.0,53600.0,56.89,57.13,56.61,57.0,53600.0
2013-01-18 10:00:00,56.99,57.0,56.75,56.8,16300.0,56.99,57.0,56.75,56.8,16300.0
2013-01-18 10:30:00,56.79,56.82,56.32,56.34,15900.0,56.79,56.82,56.32,56.34,15900.0
2013-01-18 11:00:00,56.37,56.45,56.35,56.38,9500.0,56.37,56.45,56.35,56.38,9500.0
2013-01-18 11:30:00,56.38,56.46,56.25,56.3,6300.0,56.38,56.46,56.25,56.3,6300.0
2013-01-18 12:00:00,56.31,56.38,56.29,56.32,11000.0,56.31,56.38,56.29,56.32,11000.0
2013-01-18 12:30:00,56.31,56.55,56.29,56.49,10700.0,56.31,56.55,56.29,56.49,10700.0
2013-01-18 13:00:00,56.52,56.6,56.51,56.59,13800.0,56.52,56.6,56.51,56.59,13800.0
2013-01-18 13:30:00,56.58,56.69,56.57,56.61,18200.0,56.58,56.69,56.57,56.61,18200.0
2013-01-18 14:00:00,56.61,56.62,56.55,56.57,14100.0,56.61,56.62,56.55,56.57,14100.0
2013-01-18 14:30:00,56.57,56.65,56.54,56.57,16500.0,56.57,56.65,56.54,56.57,16500.0
2013-01-18 15:00:00,56.62,56.62,56.5,56.52,12300.0,56.62,56.62,56.5,56.52,12300.0
2013-01-18 15:30:00,56.53,56.69,56.52,56.69,47300.0,56.53,56.69,56.52,56.69,47300.0
2013-01-22 09:30:00,56.97,56.97,56.51,56.79,15300.0,56.97,56.97,56.51,56.79,15300.0
2013-01-22 10:00:00,56.75,57.0,56.75,56.88,8600.0,56.75,57.0,56.75,56.88,8600.0
2013-01-22 10:30:00,56.89,57.09,56.89,57.0,8600.0,56.89,57.09,56.89,57.0,8600.0
2013-01-22 11:00:00,56.99,57.21,56.93,57.09,7800.0,56.99,57.21,56.93,57.09,7800.0
2013-01-22 11:30:00,57.07,57.21,56.99,57.19,6600.0,57.07,57.21,56.99,57.19,6600.0
2013-01-22 12:00:00,57.17,57.23,57.12,57.17,5800.0,57.17,57.23,57.12,57.17,5800.0
2013-01-22 12:30:00,57.18,57.21,57.03,57.03,9100.0,57.18,57.21,57.03,57.03,9100.0
2013-01-22 13:00:00,57.1,57.23,57.04,57.14,6100.0,57.1,57.23,57.04,57.14,6100.0
2013-01-22 13:30:00,57.22,57.51,57.14,57.4,12200.0,57.22,57.51,57.14,57.4,12200.0
2013-01-22 14:00:00,57.39,57.46,57.34,57.34,8200.0,57.39,57.46,57.34,57.34,8200.0
2013-01-22 14:30:00,57.38,57.39,57.26,57.32,12600.0,57.38,57.39,57.26,57.32,12600.0
2013-01-22 15:00:00,57.32,57.39,57.24,57.32,28400.0,57.32,57.39,57.24,57.32,28400.0
2013-01-22 15:30:00,57.3,57.46,57.3,57.45,41500.0,57.3,57.46,57.3,57.45,41500.0
2013-01-23 09:30:00,57.57,57.64,57.28,57.6,13800.0,57.57,57.64,57.28,57.6,13800.0
2013-01-23 10:00:00,57.51,57.55,56.71,56.82,15700.0,57.51,57.55,56.71,56.82,15700.0
2013-01-23 10:30:00,56.78,57.06,56.68,56.91,20300.0,56.78,57.06,56.68,56.91,20300.0
2013-01-23 11:00:00,56.96,57.22,56.93,57.17,45500.0,56.96,57.22,56.93,57.17,45500.0
2013-01-23 11:30:00,57.2,57.2,57.01,57.06,7700.0,57.2,57.2,57.01,57.06,7700.0
2013-01-23 12:00:00,57.08,57.18,56.98,57.15,18200.0,57.08,57.18,56.98,57.15,18200.0
2013-01-23 12:30:00,57.14,57.29,57.05,57.21,16100.0,57.14,57.29,57.05,57.21,16100.0
2013-01-23 13:00:00,57.17,57.4,57.13,57.36,27000.0,57.17,57.4,57.13,57.36,27000.0
2013-01-23 13:30:00,57.28,57.38,57.28,57.34,7600.0,57.28,57.38,57.28,57.34,7600.0
2013-01-23 14:00:00,57.32,57.46,57.32,57.39,13600.0,57.32,57.46,57.32,57.39,13600.0
2013-01-23 14:30:00,57.4,57.48,57.39,57.45,23000.0,57.4,57.48,57.39,57.45,23000.0
2013-01-23 15:00:00,57.44,57.55,57.43,57.44,14600.0,57.44,57.55,57.43,57.44,14600.0
2013-01-23 15:30:00,57.4,57.41,57.28,57.38,25300.0,57.4,57.41,57.28,57.38,25300.0
2013-01-24 09:30:00,57.33,57.99,57.12,57.95,23900.0,57.33,57.99,57.12,57.95,23900.0
2013-01-24 10:00:00,57.95,57.97,57.52,57.52,14400.0,57.95,57.97,57.52,57.52,14400.0
2013-01-24 10:30:00,57.57,57.58,57.41,57.43,6500.0,57.57,57.58,57.41,57.43,6500.0
2013-01-24 11:00:00,57.51,57.63,57.43,57.63,17800.0,57.51,57.63,57.43,57.63,17800.0
2013-01-24 11:30:00,57.62,57.69,57.48,57.48,10100.0,57.62,57.69,57.48,57.48,10100.0
2013-01-24 12:00:00,57.48,57.52,57.14,57.14,27200.0,57.48,57.52,57.14,57.14,27200.0
2013-01-24 12:30:00,57.14,57.15,57.01,57.12,16500.0,57.14,57.15,57.01,57.12,16500.0
2013-01-24 13:00:00,57.12,57.41,57.12,57.39,7200.0,57.12,57.41,57.12,57.39,7200.0
2013-01-24 13:30:00,57.4,57.4,57.05,57.14,6400.0,57.4,57.4,57.05,57.14,6400.0
2013-01-24 14:00:00,57.11,57.18,57.08,57.1,4100.0,57.11,57.18,57.08,57.1,4100.0
2013-01-24 14:30:00,57.1,57.39,57.1,57.37,6000.0,57.1,57.39,57.1,57.37,6000.0
2013-01-24 15:00:00,57.31,57.4,57.25,57.33,17700.0,57.31,57.4,57.25,57.33,17700.0
2013-01-24 15:30:00,57.33,57.46,57.26,57.41,105400.0,57.33,57.46,57.26,57.41,105400.0
2013-01-25 09:30:00,57.49,57.49,56.92,57.25,23000.0,57.49,57.49,56.92,57.25,23000.0
2013-01-25 10:00:00,57.31,57.38,57.08,57.08,17400.0,57.31,57.38,57.08,57.08,17400.0
2013-01-25 10:30:00,57.01,57.21,56.93,57.0,4600.0,57.01,57.21,56.93,57.0,4600.0
2013-01-25 11:00:00,57.0,57.1,56.87,57.07,19400.0,57.0,57.1,56.87,57.07,19400.0
2013-01-25 11:30:00,57.1,57.19,57.07,57.09,20400.0,57.1,57.19,57.07,57.09,20400.0
2013-01-25 12:00:00,57.08,57.24,57.0,57.04,34100.0,57.08,57.24,57.0,57.04,34100.0
2013-01-25 12:30:00,57.02,57.32,57.0,57.21,11400.0,57.02,57.32,57.0,57.21,11400.0
2013-01-25 13:00:00,57.19,57.35,57.15,57.28,11600.0,57.19,57.35,57.15,57.28,11600.0
2013-01-25 13:30:00,57.31,57.46,57.22,57.37,19000.0,57.31,57.46,57.22,57.37,19000.0
2013-01-25 14:00:00,57.37,57.43,57.35,57.42,19200.0,57.37,57.43,57.35,57.42,19200.0
2013-01-25 14:30:00,57.4,57.46,57.36,57.38,21800.0,57.4,57.46,57.36,57.38,21800.0
2013-01-25 15:00:00,57.41,57.43,57.23,57.29,21300.0,57.41,57.43,57.23,57.29,21300.0
2013-01-25 15:30:00,57.28,57.5,57.25,57.35,66200.0,57.28,57.5,57.25,57.35,66200.0
2013-01-28 09:30:00,57.63,57.63,57.09,57.42,25700.0,57.63,57.63,57.09,57.42,25700.0
2013-01-28 10:00:00,57.38,57.58,57.19,57.36,37100.0,57.38,57.58,57.19,57.36,37100.0
2013-01-28 10:30:00,57.3,57.37,57.2,57.31,9200.0,57.3,57.37,57.2,57.31,9200.0
2013-01-28 11:00:00,57.36,57.48,57.3,57.41,8800.0,57.36,57.48,57.3,57.41,8800.0
2013-01-28 11:30:00,57.48,57.52,57.41,57.48,4200.0,57.48,57.52,57.41,57.48,4200.0
2013-01-28 12:00:00,57.48,57.55,57.4,57.48,30700.0,57.48,57.55,57.4,57.48,30700.0
2013-01-28 12:30:00,57.5,57.52,57.42,57.43,3300.0,57.5,57.52,57.42,57.43,3300.0
2013-01-28 13:00:00,57.44,57.44,57.3,57.35,4700.0,57.44,57.44,57.3,57.35,4700.0
2013-01-28 13:30:00,57.34,57.42,57.29,57.34,5300.0,57.34,57.42,57.29,57.34,5300.0
2013-01-28 14:00:00,57.42,57.44,57.27,57.4,16400.0,57.42,57.44,57.27,57.4,16400.0
2013-01-28 14:30:00,57.4,57.43,57.35,57.37,6400.0,57.4,57.43,57.35,57.37,6400.0
2013-01-28 15:00:00,57.41,57.44,57.28,57.34,25700.0,57.41,57.44,57.28,57.34,25700.0
2013-01-28 15:30:00,57.37,57.52,57.33,57.35,52600.0,57.37,57.52,57.33,57.35,52600.0
2013-01-29 09:30:00,57.42,57.61,57.35,57.47,18200.0,57.42,57.61,57.35,57.47,18200.0
2013-01-29 10:00:00,57.39,57.45,56.94,57.3,12000.0,57.39,57.45,56.94,57.3,12000.0
2013-01-29 10:30:00,57.39,57.52,57.34,57.45,23300.0,57.39,57.52,57.34,57.45,23300.0
2013-01-29 11:00:00,57.47,57.62,57.44,57.62,16200.0,57.47,57.62,57.44,57.62,16200.0
2013-01-29 11:30:00,57.64,57.71,57.46,57.46,11200.0,57.64,57.71,57.46,57.46,11200.0
2013-01-29 12:00:00,57.41,57.57,57.39,57.51,47200.0,57.41,57.57,57.39,57.51,47200.0
2013-01-29 12:30:00,57.51,57.66,57.46,57.6,43300.0,57.51,57.66,57.46,57.6,43300.0
2013-01-29 13:00:00,57.6,57.63,57.49,57.49,30500.0,57.6,57.63,57.49,57.49,30500.0
2013-01-29 13:30:00,57.49,57.61,57.39,57.46,62100.0,57.49,57.61,57.39,57.46,62100.0
2013-01-29 14:00:00,57.54,57.62,57.49,57.61,19000.0,57.54,57.62,57.49,57.61,19000.0
2013-01-29 14:30:00,57.59,57.61,57.49,57.54,8900.0,57.59,57.61,57.49,57.54,8900.0
2013-01-29 15:00:00,57.54,57.6,57.41,57.44,18100.0,57.54,57.6,57.41,57.44,18100.0
2013-01-29 15:30:00,57.48,57.58,57.44,57.52,34500.0,57.48,57.58,57.44,57.52,34500.0
2013-01-30 09:30:00,57.37,57.7,57.11,57.46,16700.0,57.37,57.7,57.11,57.46,16700.0
2013-01-30 10:00:00,57.37,57.69,57.37,57.67,12800.0,57.37,57.69,57.37,57.67,12800.0
2013-01-30 10:30:00,57.67,57.74,57.46,57.61,39600.0,57.67,57.74,57.46,57.61,39600.0
2013-01-30 11:00:00,57.54,57.6,57.44,57.49,6400.0,57.54,57.6,57.44,57.49,6400.0
2013-01-30 11:30:00,57.49,57.59,57.33,57.36,10300.0,57.49,57.59,57.33,57.36,10300.0
2013-01-30 12:00:00,57.37,57.38,57.01,57.06,11300.0,57.37,57.38,57.01,57.06,11300.0
2013-01-30 12:30:00,57.0,57.11,57.0,57.0,7300.0,57.0,57.11,57.0,57.0,7300.0
2013-01-30 13:00:00,57.02,57.13,56.89,57.13,7300.0,57.02,57.13,56.89,57.13,7300.0
2013-01-30 13:30:00,57.08,57.17,57.07,57.15,5300.0,57.08,57.17,57.07,57.15,5300.0
2013-01-30 14:00:00,57.14,57.2,57.04,57.19,24700.0,57.14,57.2,57.04,57.19,24700.0
2013-01-30 14:30:00,57.16,57.39,57.16,57.22,10000.0,57.16,57.39,57.16,57.22,10000.0
2013-01-30 15:00:00,57.2,57.3,57.04,57.12,7800.0,57.2,57.3,57.04,57.12,7800.0
2013-01-30 15:30:00,57.07,57.19,56.88,56.96,57200.0,57.07,57.19,56.88,56.96,57200.0
2013-01-31 09:30:00,57.0,57.01,56.37,56.56,32400.0,57.0,57.01,56.37,56.56,32400.0
2013-01-31 10:00:00,56.55,56.71,56.51,56.58,10400.0,56.55,56.71,56.51,56.58,10400.0
2013-01-31 10:30:00,56.57,56.7,56.47,56.47,17400.0,56.57,56.7,56.47,56.47,17400.0
2013-01-31 11:00:00,56.43,56.45,56.21,56.35,13200.0,56.43,56.45,56.21,56.35,13200.0
2013-01-31 11:30:00,56.3,56.4,56.18,56.35,17300.0,56.3,56.4,56.18,56.35,17300.0
2013-01-31 12:00:00,56.41,56.76,56.41,56.76,7600.0,56.41,56.76,56.41,56.76,7600.0
2013-01-31 12:30:00,56.76,56.95,56.71,56.8,10600.0,56.76,56.95,56.71,56.8,10600.0
2013-01-31 13:00:00,56.79,56.79,56.61,56.63,8200.0,56.79,56.79,56.61,56.63,8200.0
2013-01-31 13:30:00,56.61,56.61,56.54,56.55,5900.0,56.61,56.61,56.54,56.55,5900.0
2013-01-31 14:00:00,56.56,56.59,56.4,56.47,15000.0,56.56,56.59,56.4,56.47,15000.0
2013-01-31 14:30:00,56.45,56.51,56.23,56.23,19000.0,56.45,56.51,56.23,56.23,19000.0
2013-01-31 15:00:00,56.23,56.26,56.08,56.24,17500.0,56.23,56.26,56.08,56.24,17500.0
2013-01-31 15:30:00,56.2,56.4,56.12,56.39,71000.0,56.2,56.4,56.12,56.39,71000.0
2013-02-01 09:30:00,56.84,56.84,56.31,56.55,19000.0,56.84,56.84,56.31,56.55,19000.0
2013-02-01 10:00:00,56.55,56.79,56.43,56.44,11800.0,56.55,56.79,56.43,56.44,11800.0
2013-02-01 10:30:00,56.36,56.61,56.35,56.58,52500.0,56.36,56.61,56.35,56.58,52500.0
2013-02-01 11:00:00,56.74,56.83,56.62,56.74,29700.0,56.74,56.83,56.62,56.74,29700.0
2013-02-01 11:30:00,56.75,57.13,56.72,57.13,143400.0,56.75,57.13,56.72,57.13,143400.0
2013-02-01 12:00:00,57.07,57.14,56.93,57.1,47000.0,57.07,57.14,56.93,57.1,47000.0
2013-02-01 12:30:00,57.08,57.09,56.92,56.99,20400.0,57.08,57.09,56.92,56.99,20400.0
2013-02-01 13:00:00,56.93,57.1,56.92,57.02,23300.0,56.93,57.1,56.92,57.02,23300.0
2013-02-01 13:30:00,57.01,57.37,56.95,57.33,67700.0,57.01,57.37,56.95,57.33,67700.0
2013-02-01 14:00:00,57.34,57.38,57.21,57.33,10600.0,57.34,57.38,57.21,57.33,10600.0
2013-02-01 14:30:00,57.3,57.35,57.15,57.15,12200.0,57.3,57.35,57.15,57.15,12200.0
2013-02-01 15:00:00,57.15,57.24,56.96,57.0,18400.0,57.15,57.24,56.96,57.0,18400.0
2013-02-01 15:30:00,56.97,57.2,56.84,56.9,138600.0,56.97,57.2,56.84,56.9,138600.0
2013-02-04 09:30:00,57.03,57.24,56.53,56.73,67600.0,57.03,57.24,56.53,56.73,67600.0
2013-02-04 10:00:00,56.73,56.97,56.72,56.86,19500.0,56.73,56.97,56.72,56.86,19500.0
2013-02-04 10:30:00,56.94,57.0,56.46,56.68,49500.0,56.94,57.0,56.46,56.68,49500.0
2013-02-04 11:00:00,56.67,57.11,56.67,56.9,35500.0,56.67,57.11,56.67,56.9,35500.0
2013-02-04 11:30:00,56.91,57.1,56.82,56.99,24100.0,56.91,57.1,56.82,56.99,24100.0
2013-02-04 12:00:00,56.99,57.1,56.86,56.98,12400.0,56.99,57.1,56.86,56.98,12400.0
2013-02-04 12:30:00,57.02,57.05,56.94,57.05,25100.0,57.02,57.05,56.94,57.05,25100.0
2013-02-04 13:00:00,57.05,57.36,57.0,57.34,51600.0,57.05,57.36,57.0,57.34,51600.0
2013-02-04 13:30:00,57.33,57.37,56.92,56.92,44800.0,57.33,57.37,56.92,56.92,44800.0
2013-02-04 14:00:00,56.94,56.96,56.75,56.79,16400.0,56.94,56.96,56.75,56.79,16400.0
2013-02-04 14:30:00,56.9,56.93,56.53,56.57,74700.0,56.9,56.93,56.53,56.57,74700.0
2013-02-04 15:00:00,56.64,56.77,56.59,56.7,29800.0,56.64,56.77,56.59,56.7,29800.0
2013-02-04 15:30:00,56.71,56.76,56.47,56.53,73800.0,56.71,56.76,56.47,56.53,73800.0
2013-02-05 09:30:00,57.27,57.27,56.6,56.8,72900.0,57.27,57.27,56.6,56.8,72900.0
2013-02-05 10:00:00,56.78,56.86,56.72,56.8,15300.0,56.78,56.86,56.72,56.8,15300.0
2013-02-05 10:30:00,56.84,57.43,56.76,57.39,24300.0,56.84,57.43,56.76,57.39,24300.0
2013-02-05 11:00:00,57.46,57.52,57.32,57.44,30000.0,57.46,57.52,57.32,57.44,30000.0
2013-02-05 11:30:00,57.42,57.46,57.0,57.42,55500.0,57.42,57.46,57.0,57.42,55500.0
2013-02-05 12:00:00,57.45,57.46,57.14,57.28,66100.0,57.45,57.46,57.14,57.28,66100.0
2013-02-05 12:30:00,57.29,57.35,57.21,57.29,4700.0,57.29,57.35,57.21,57.29,4700.0
2013-02-05 13:00:00,57.27,57.33,57.15,57.25,26400.0,57.27,57.33,57.15,57.25,26400.0
2013-02-05 13:30:00,57.23,57.37,57.2,57.35,13400.0,57.23,57.37,57.2,57.35,13400.0
2013-02-05 14:00:00,57.33,57.39,57.29,57.33,15000.0,57.33,57.39,57.29,57.33,15000.0
2013-02-05 14:30:00,57.33,57.43,57.29,57.33,14700.0,57.33,57.43,57.29,57.33,14700.0
2013-02-05 15:00:00,57.37,57.47,57.3,57.47,35500.0,57.37,57.47,57.3,57.47,35500.0
2013-02-05 15:30:00,57.46,57.57,57.36,57.43,59700.0,57.46,57.57,57.36,57.43,59700.0
2013-02-06 09:30:00,57.46,57.8,57.26,57.47,43800.0,57.46,57.8,57.26,57.47,43800.0
2013-02-06 10:00:00,57.5,57.5,57.11,57.13,37900.0,57.5,57.5,57.11,57.13,37900.0
2013-02-06 10:30:00,57.06,57.17,56.87,56.99,48900.0,57.06,57.17,56.87,56.99,48900.0
2013-02-06 11:00:00,56.94,57.31,56.94,57.21,25600.0,56.94,57.31,56.94,57.21,25600.0
2013-02-06 11:30:00,57.19,57.24,57.04,57.21,45700.0,57.19,57.24,57.04,57.21,45700.0
2013-02-06 12:00:00,57.22,57.28,57.06,57.2,6900.0,57.22,57.28,57.06,57.2,6900.0
2013-02-06 12:30:00,57.2,57.4,57.12,57.12,35600.0,57.2,57.4,57.12,57.12,35600.0
2013-02-06 13:00:00,57.13,57.14,56.86,56.86,40500.0,57.13,57.14,56.86,56.86,40500.0
2013-02-06 13:30:00,56.85,56.91,56.62,56.65,20200.0,56.85,56.91,56.62,56.65,20200.0
2013-02-06 14:00:00,56.7,56.8,56.64,56.65,11000.0,56.7,56.8,56.64,56.65,11000.0
2013-02-06 14:30:00,56.64,57.29,56.64,57.23,34300.0,56.64,57.29,56.64,57.23,34300.0
2013-02-06 15:00:00,57.23,57.4,57.21,57.38,17400.0,57.23,57.4,57.21,57.38,17400.0
2013-02-06 15:30:00,57.43,57.52,57.34,57.49,74800.0,57.43,57.52,57.34,57.49,74800.0
2013-02-07 09:30:00,57.54,57.54,56.65,56.78,43500.0,57.54,57.54,56.65,56.78,43500.0
2013-02-07 10:00:00,56.74,56.8,56.5,56.5,29200.0,56.74,56.8,56.5,56.5,29200.0
2013-02-07 10:30:00,56.5,56.61,56.38,56.48,34200.0,56.5,56.61,56.38,56.48,34200.0
2013-02-07 11:00:00,56.47,56.58,56.33,56.53,19700.0,56.47,56.58,56.33,56.53,19700.0
2013-02-07 11:30:00,56.51,56.52,56.18,56.2,24300.0,56.51,56.52,56.18,56.2,24300.0
2013-02-07 12:00:00,56.21,56.38,56.19,56.36,17800.0,56.21,56.38,56.19,56.36,17800.0
2013-02-07 12:30:00,56.39,56.4,56.17,56.4,43600.0,56.39,56.4,56.17,56.4,43600.0
2013-02-07 13:00:00,56.4,56.61,56.16,56.16,10900.0,56.4,56.61,56.16,56.16,10900.0
2013-02-07 13:30:00,56.15,56.27,56.06,56.15,14700.0,56.15,56.27,56.06,56.15,14700.0
2013-02-07 14:00:00,56.14,56.19,55.91,55.92,20200.0,56.14,56.19,55.91,55.92,20200.0
2013-02-07 14:30:00,55.92,56.0,55.69,55.98,24800.0,55.92,56.0,55.69,55.98,24800.0
2013-02-07 15:00:00,55.98,55.98,55.73,55.8,23500.0,55.98,55.98,55.73,55.8,23500.0
2013-02-07 15:30:00,55.79,55.89,55.72,55.8,50000.0,55.79,55.89,55.72,55.8,50000.0
2013-02-08 09:30:00,56.07,56.91,55.85,56.21,14600.0,56.07,56.91,55.85,56.21,14600.0
2013-02-08 10:00:00,56.33,56.8,56.33,56.58,16100.0,56.33,56.8,56.33,56.58,16100.0
2013-02-08 10:30:00,56.6,56.8,56.54,56.75,9300.0,56.6,56.8,56.54,56.75,9300.0
2013-02-08 11:00:00,56.7,57.08,56.67,56.92,20500.0,56.7,57.08,56.67,56.92,20500.0
2013-02-08 11:30:00,56.95,57.28,56.93,57.21,13800.0,56.95,57.28,56.93,57.21,13800.0
2013-02-08 12:00:00,57.24,57.55,57.16,57.54,40000.0,57.24,57.55,57.16,57.54,40000.0
2013-02-08 12:30:00,57.54,57.58,57.45,57.46,22100.0,57.54,57.58,57.45,57.46,22100.0
2013-02-08 13:00:00,57.46,57.52,57.2,57.29,14900.0,57.46,57.52,57.2,57.29,14900.0
2013-02-08 13:30:00,57.28,57.33,57.15,57.28,46900.0,57.28,57.33,57.15,57.28,46900.0
2013-02-08 14:00:00,57.24,57.26,56.95,56.95,18200.0,57.24,57.26,56.95,56.95,18200.0
2013-02-08 14:30:00,56.94,57.05,56.92,56.98,11600.0,56.94,57.05,56.92,56.98,11600.0
2013-02-08 15:00:00,56.99,57.06,56.94,56.97,20900.0,56.99,57.06,56.94,56.97,20900.0
2013-02-08 15:30:00,56.99,57.01,56.87,56.91,35800.0,56.99,57.01,56.87,56.91,35800.0
2013-02-11 09:30:00,57.08,57.79,57.01,57.77,34500.0,57.08,57.79,57.01,57.77,34500.0
2013-02-11 10:00:00,57.63,57.71,57.03,57.12,10100.0,57.63,57.71,57.03,57.12,10100.0
2013-02-11 10:30:00,57.03,57.36,57.03,57.22,11700.0,57.03,57.36,57.03,57.22,11700.0
2013-02-11 11:00:00,57.28,57.28,56.84,56.84,16800.0,57.28,57.28,56.84,56.84,16800.0
2013-02-11 11:30:00,56.9,56.93,56.81,56.92,5400.0,56.9,56.93,56.81,56.92,5400.0
2013-02-11 12:00:00,56.88,56.88,56.64,56.8,6700.0,56.88,56.88,56.64,56.8,6700.0
2013-02-11 12:30:00,56.74,56.81,56.62,56.78,6800.0,56.74,56.81,56.62,56.78,6800.0
2013-02-11 13:00:00,56.77,56.84,56.7,56.71,2900.0,56.77,56.84,56.7,56.71,2900.0
2013-02-11 13:30:00,56.7,56.76,56.6,56.69,16500.0,56.7,56.76,56.6,56.69,16500.0
2013-02-11 14:00:00,56.65,56.75,56.6,56.6,7500.0,56.65,56.75,56.6,56.6,7500.0
2013-02-11 14:30:00,56.63,56.66,56.31,56.41,16800.0,56.63,56.66,56.31,56.41,16800.0
2013-02-11 15:00:00,56.41,56.48,56.3,56.31,16800.0,56.41,56.48,56.3,56.31,16800.0
2013-02-11 15:30:00,56.32,56.56,56.32,56.55,28800.0,56.32,56.56,56.32,56.55,28800.0
2013-02-12 09:30:00,56.23,56.95,56.23,56.85,23700.0,56.23,56.95,56.23,56.85,23700.0
2013-02-12 10:00:00,56.81,56.83,56.49,56.69,8000.0,56.81,56.83,56.49,56.69,8000.0
2013-02-12 10:30:00,56.7,56.79,56.58,56.79,6700.0,56.7,56.79,56.58,56.79,6700.0
2013-02-12 11:00:00,56.76,56.78,56.46,56.46,14900.0,56.76,56.78,56.46,56.46,14900.0
2013-02-12 11:30:00,56.55,56.55,56.26,56.28,4400.0,56.55,56.55,56.26,56.28,4400.0
2013-02-12 12:00:00,56.36,56.47,56.17,56.38,24000.0,56.36,56.47,56.17,56.38,24000.0
2013-02-12 12:30:00,56.4,56.47,56.22,56.3,15200.0,56.4,56.47,56.22,56.3,15200.0
2013-02-12 13:00:00,56.34,56.6,56.33,56.53,23900.0,56.34,56.6,56.33,56.53,23900.0
2013-02-12 13:30:00,56.5,56.59,56.47,56.47,8600.0,56.5,56.59,56.47,56.47,8600.0
2013-02-12 14:00:00,56.55,56.56,56.44,56.53,23800.0,56.55,56.56,56.44,56.53,23800.0
2013-02-12 14:30:00,56.53,56.57,56.46,56.52,5800.0,56.53,56.57,56.46,56.52,5800.0
2013-02-12 15:00:00,56.47,56.54,56.43,56.54,8500.0,56.47,56.54,56.43,56.54,8500.0
2013-02-12 15:30:00,56.52,56.54,56.37,56.42,29600.0,56.52,56.54,56.37,56.42,29600.0
2013-02-13 09:30:00,56.4,56.67,56.37,56.62,4900.0,56.4,56.67,56.37,56.62,4900.0
2013-02-13 10:00:00,56.53,56.95,56.46,56.94,36000.0,56.53,56.95,56.46,56.94,36000.0
2013-02-13 10:30:00,56.87,56.99,56.87,56.95,5500.0,56.87,56.99,56.87,56.95,5500.0
2013-02-13 11:00:00,56.89,56.89,56.5,56.7,20800.0,56.89,56.89,56.5,56.7,20800.0
2013-02-13 11:30:00,56.75,56.82,56.52,56.61,9000.0,56.75,56.82,56.52,56.61,9000.0
2013-02-13 12:00:00,56.62,56.73,56.6,56.69,27700.0,56.62,56.73,56.6,56.69,27700.0
2013-02-13 12:30:00,56.71,56.81,56.7,56.79,10100.0,56.71,56.81,56.7,56.79,10100.0
2013-02-13 13:00:00,56.81,56.88,56.7,56.81,13300.0,56.81,56.88,56.7,56.81,13300.0
2013-02-13 13:30:00,56.85,56.94,56.8,56.92,5500.0,56.85,56.94,56.8,56.92,5500.0
2013-02-13 14:00:00,56.94,56.98,56.85,56.91,3200.0,56.94,56.98,56.85,56.91,3200.0
2013-02-13 14:30:00,56.88,56.88,56.7,56.72,11100.0,56.88,56.88,56.7,56.72,11100.0
2013-02-13 15:00:00,56.76,56.8,56.7,56.74,2300.0,56.76,56.8,56.7,56.74,2300.0
2013-02-13 15:30:00,56.72,57.13,56.62,57.09,70100.0,56.72,57.13,56.62,57.09,70100.0
2013-02-14 09:30:00,57.0,57.19,56.23,56.56,14400.0,57.0,57.19,56.23,56.56,14400.0
2013-02-14 10:00:00,56.57,56.91,56.57,56.84,8600.0,56.57,56.91,56.57,56.84,8600.0
2013-02-14 10:30:00,56.84,56.98,56.83,56.91,1300.0,56.84,56.98,56.83,56.91,1300.0
2013-02-14 11:00:00,56.94,56.95,56.83,56.88,1200.0,56.94,56.95,56.83,56.88,1200.0
2013-02-14 11:30:00,56.86,57.08,56.8,57.07,6500.0,56.86,57.08,56.8,57.07,6500.0
2013-02-14 12:00:00,57.05,57.36,57.04,57.27,7900.0,57.05,57.36,57.04,57.27,7900.0
2013-02-14 12:30:00,57.23,57.42,57.16,57.42,7400.0,57.23,57.42,57.16,57.42,7400.0
2013-02-14 13:00:00,57.41,57.75,57.38,57.5,46600.0,57.41,57.75,57.38,57.5,46600.0
2013-02-14 13:30:00,57.52,57.66,57.5,57.5,13200.0,57.52,57.66,57.5,57.5,13200.0
2013-02-14 14:00:00,57.48,57.49,57.37,57.47,4400.0,57.48,57.49,57.37,57.47,4400.0
2013-02-14 14:30:00,57.47,57.47,57.3,57.41,5000.0,57.47,57.47,57.3,57.41,5000.0
2013-02-14 15:00:00,57.45,57.65,57.43,57.61,28300.0,57.45,57.65,57.43,57.61,28300.0
2013-02-14 15:30:00,57.6,57.78,57.54,57.55,53800.0,57.6,57.78,57.54,57.55,53800.0
2013-02-15 09:30:00,57.79,59.16,57.6,58.62,140700.0,57.79,59.16,57.6,58.62,140700.0
2013-02-15 10:00:00,58.53,58.53,57.59,57.76,40700.0,58.53,58.53,57.59,57.76,40700.0
2013-02-15 10:30:00,57.67,57.85,57.18,57.73,28800.0,57.67,57.85,57.18,57.73,28800.0
2013-02-15 11:00:00,57.63,57.9,57.59,57.65,15900.0,57.63,57.9,57.59,57.65,15900.0
2013-02-15 11:30:00,57.55,57.8,57.29,57.55,55500.0,57.55,57.8,57.29,57.55,55500.0
2013-02-15 12:00:00,57.55,57.65,56.98,56.98,112100.0,57.55,57.65,56.98,56.98,112100.0
2013-02-15 12:30:00,57.0,57.32,57.0,57.32,7900.0,57.0,57.32,57.0,57.32,7900.0
2013-02-15 13:00:00,57.31,57.48,57.1,57.13,12800.0,57.31,57.48,57.1,57.13,12800.0
2013-02-15 13:30:00,57.12,57.54,56.98,57.52,55200.0,57.12,57.54,56.98,57.52,55200.0
2013-02-15 14:00:00,57.53,57.86,57.44,57.72,56600.0,57.53,57.86,57.44,57.72,56600.0
2013-02-15 14:30:00,57.72,57.73,57.31,57.57,27900.0,57.72,57.73,57.31,57.57,27900.0
2013-02-15 15:00:00,57.54,57.63,57.45,57.55,16000.0,57.54,57.63,57.45,57.55,16000.0
2013-02-15 15:30:00,57.54,57.69,57.5,57.68,37300.0,57.54,57.69,57.5,57.68,37300.0
2013-02-19 09:30:00,57.63,57.96,57.41,57.75,24500.0,57.63,57.96,57.41,57.75,24500.0
2013-02-19 10:00:00,57.7,57.95,57.7,57.88,12700.0,57.7,57.95,57.7,57.88,12700.0
2013-02-19 10:30:00,57.96,58.0,57.85,58.0,5600.0,57.96,58.0,57.85,58.0,5600.0
2013-02-19 11:00:00,57.98,57.98,57.79,57.92,6100.0,57.98,57.98,57.79,57.92,6100.0
2013-02-19 11:30:00,57.88,57.91,57.57,57.64,59600.0,57.88,57.91,57.57,57.64,59600.0
2013-02-19 12:00:00,57.71,57.93,57.64,57.9,73500.0,57.71,57.93,57.64,57.9,73500.0
2013-02-19 12:30:00,57.89,57.9,57.7,57.76,16000.0,57.89,57.9,57.7,57.76,16000.0
2013-02-19 13:00:00,57.76,57.8,57.68,57.71,4700.0,57.76,57.8,57.68,57.71,4700.0
2013-02-19 13:30:00,57.78,57.86,57.71,57.81,15400.0,57.78,57.86,57.71,57.81,15400.0
2013-02-19 14:00:00,57.78,57.91,57.74,57.91,4400.0,57.78,57.91,57.74,57.91,4400.0
2013-02-19 14:30:00,57.9,58.15,57.89,58.1,25600.0,57.9,58.15,57.89,58.1,25600.0
2013-02-19 15:00:00,58.14,58.16,57.94,58.0,35000.0,58.14,58.16,57.94,58.0,35000.0
2013-02-19 15:30:00,58.03,58.36,57.99,58.22,68500.0,58.03,58.36,57.99,58.22,68500.0
2013-02-20 09:30:00,57.95,59.01,57.95,58.93,61600.0,57.95,59.01,57.95,58.93,61600.0
2013-02-20 10:00:00,58.84,59.19,58.83,59.01,62200.0,58.84,59.19,58.83,59.01,62200.0
2013-02-20 10:30:00,59.02,59.15,58.85,58.91,17200.0,59.02,59.15,58.85,58.91,17200.0
2013-02-20 11:00:00,58.89,58.91,58.6,58.88,29300.0,58.89,58.91,58.6,58.88,29300.0
2013-02-20 11:30:00,58.91,58.92,58.16,58.2,33600.0,58.91,58.92,58.16,58.2,33600.0
2013-02-20 12:00:00,58.24,58.69,58.24,58.59,56000.0,58.24,58.69,58.24,58.59,56000.0
2013-02-20 12:30:00,58.59,58.67,58.53,58.6,11200.0,58.59,58.67,58.53,58.6,11200.0
2013-02-20 13:00:00,58.56,58.62,58.52,58.56,7800.0,58.56,58.62,58.52,58.56,7800.0
2013-02-20 13:30:00,58.52,58.52,58.35,58.4,7100.0,58.52,58.52,58.35,58.4,7100.0
2013-02-20 14:00:00,58.4,58.55,58.22,58.31,11500.0,58.4,58.55,58.22,58.31,11500.0
2013-02-20 14:30:00,58.37,58.46,58.17,58.3,16800.0,58.37,58.46,58.17,58.3,16800.0
2013-02-20 15:00:00,58.32,58.32,57.83,57.85,23400.0,58.32,58.32,57.83,57.85,23400.0
2013-02-20 15:30:00,57.81,57.99,57.67,57.68,54400.0,57.81,57.99,57.67,57.68,54400.0
2013-02-21 09:30:00,57.55,57.65,56.27,56.29,59100.0,57.55,57.65,56.27,56.29,59100.0
2013-02-21 10:00:00,56.28,56.52,56.28,56.44,33100.0,56.28,56.52,56.28,56.44,33100.0
2013-02-21 10:30:00,56.46,56.58,56.3,56.3,52400.0,56.46,56.58,56.3,56.3,52400.0
2013-02-21 11:00:00,56.28,56.29,55.74,55.81,44700.0,56.28,56.29,55.74,55.81,44700.0
2013-02-21 11:30:00,55.82,55.86,55.49,55.5,33500.0,55.82,55.86,55.49,55.5,33500.0
2013-02-21 12:00:00,55.49,55.67,55.41,55.54,23900.0,55.49,55.67,55.41,55.54,23900.0
2013-02-21 12:30:00,55.54,55.68,55.49,55.6,38000.0,55.54,55.68,55.49,55.6,38000.0
2013-02-21 13:00:00,55.64,55.81,55.56,55.7,26900.0,55.64,55.81,55.56,55.7,26900.0
2013-02-21 13:30:00,55.7,55.79,55.7,55.76,35700.0,55.7,55.79,55.7,55.76,35700.0
2013-02-21 14:00:00,55.75,55.76,55.2,55.23,32000.0,55.75,55.76,55.2,55.23,32000.0
2013-02-21 14:30:00,55.23,55.65,55.23,55.64,51900.0,55.23,55.65,55.23,55.64,51900.0
2013-02-21 15:00:00,55.61,55.87,55.5,55.84,41800.0,55.61,55.87,55.5,55.84,41800.0
2013-02-21 15:30:00,55.86,55.86,55.59,55.64,53700.0,55.86,55.86,55.59,55.64,53700.0
2013-02-22 09:30:00,55.66,56.2,55.23,55.37,36400.0,55.66,56.2,55.23,55.37,36400.0
2013-02-22 10:00:00,55.37,55.42,54.95,55.08,32900.0,55.37,55.42,54.95,55.08,32900.0
2013-02-22 10:30:00,55.12,55.16,54.84,55.0,43900.0,55.12,55.16,54.84,55.0,43900.0
2013-02-22 11:00:00,55.03,55.42,55.03,55.42,15000.0,55.03,55.42,55.03,55.42,15000.0
2013-02-22 11:30:00,55.41,55.54,55.35,55.48,49300.0,55.41,55.54,55.35,55.48,49300.0
2013-02-22 12:00:00,55.51,55.8,55.46,55.74,12000.0,55.51,55.8,55.46,55.74,12000.0
2013-02-22 12:30:00,55.75,56.19,55.73,56.15,14800.0,55.75,56.19,55.73,56.15,14800.0
2013-02-22 13:00:00,56.16,56.27,56.05,56.23,15200.0,56.16,56.27,56.05,56.23,15200.0
2013-02-22 13:30:00,56.23,56.25,56.07,56.13,8800.0,56.23,56.25,56.07,56.13,8800.0
2013-02-22 14:00:00,56.11,56.19,56.08,56.17,6500.0,56.11,56.19,56.08,56.17,6500.0
2013-02-22 14:30:00,56.15,56.16,55.96,56.05,16200.0,56.15,56.16,55.96,56.05,16200.0
2013-02-22 15:00:00,56.04,56.21,56.03,56.2,30700.0,56.04,56.21,56.03,56.2,30700.0
2013-02-22 15:30:00,56.2,56.53,56.2,56.49,31200.0,56.2,56.53,56.2,56.49,31200.0
2013-02-25 09:30:00,56.95,56.95,56.52,56.75,35800.0,56.95,56.95,56.52,56.75,35800.0
2013-02-25 10:00:00,56.75,56.76,56.56,56.74,23000.0,56.75,56.76,56.56,56.74,23000.0
2013-02-25 10:30:00,56.74,57.37,56.68,56.68,25100.0,56.74,57.37,56.68,56.68,25100.0
2013-02-25 11:00:00,56.68,56.68,56.44,56.57,10600.0,56.68,56.68,56.44,56.57,10600.0
2013-02-25 11:30:00,56.55,56.64,56.08,56.11,12600.0,56.55,56.64,56.08,56.11,12600.0
2013-02-25 12:00:00,56.12,56.38,56.01,56.29,7800.0,56.12,56.38,56.01,56.29,7800.0
2013-02-25 12:30:00,56.36,56.57,56.29,56.39,6600.0,56.36,56.57,56.29,56.39,6600.0
2013-02-25 13:00:00,56.4,56.61,56.4,56.45,6000.0,56.4,56.61,56.4,56.45,6000.0
2013-02-25 13:30:00,56.43,56.5,56.22,56.25,7300.0,56.43,56.5,56.22,56.25,7300.0
2013-02-25 14:00:00,56.26,57.7,56.2,57.56,100200.0,56.26,57.7,56.2,57.56,100200.0
2013-02-25 14:30:00,57.53,57.53,56.62,56.82,28800.0,57.53,57.53,56.62,56.82,28800.0
2013-02-25 15:00:00,56.77,56.77,56.35,56.49,85100.0,56.77,56.77,56.35,56.49,85100.0
2013-02-25 15:30:00,56.52,56.59,55.99,56.05,136500.0,56.52,56.59,55.99,56.05,136500.0
2013-02-26 09:30:00,55.2,56.17,54.14,54.72,169300.0,55.2,56.17,54.14,54.72,169300.0
2013-02-26 10:00:00,54.67,55.36,54.61,54.99,41700.0,54.67,55.36,54.61,54.99,41700.0
2013-02-26 10:30:00,54.98,56.24,54.94,56.02,40700.0,54.98,56.24,54.94,56.02,40700.0
2013-02-26 11:00:00,56.12,56.43,55.97,56.22,18300.0,56.12,56.43,55.97,56.22,18300.0
2013-02-26 11:30:00,56.16,56.43,55.52,56.14,15300.0,56.16,56.43,55.52,56.14,15300.0
2013-02-26 12:00:00,56.19,56.23,55.83,55.96,9100.0,56.19,56.23,55.83,55.96,9100.0
2013-02-26 12:30:00,55.99,56.23,55.97,56.06,35000.0,55.99,56.23,55.97,56.06,35000.0
2013-02-26 13:00:00,56.14,56.31,56.06,56.26,17400.0,56.14,56.31,56.06,56.26,17400.0
2013-02-26 13:30:00,56.32,56.94,56.22,56.54,53000.0,56.32,56.94,56.22,56.54,53000.0
2013-02-26 14:00:00,56.54,57.17,56.26,57.08,36300.0,56.54,57.17,56.26,57.08,36300.0
2013-02-26 14:30:00,57.08,57.38,56.46,57.2,67300.0,57.08,57.38,56.46,57.2,67300.0
2013-02-26 15:00:00,57.06,57.3,56.5,56.67,30100.0,57.06,57.3,56.5,56.67,30100.0
2013-02-26 15:30:00,56.72,57.1,56.51,56.78,112800.0,56.72,57.1,56.51,56.78,112800.0
2013-02-27 09:30:00,55.56,59.89,55.56,59.27,255200.0,55.56,59.89,55.56,59.27,255200.0
2013-02-27 10:00:00,59.37,59.62,58.52,58.57,121100.0,59.37,59.62,58.52,58.57,121100.0
2013-02-27 10:30:00,58.8,58.99,58.31,58.71,113200.0,58.8,58.99,58.31,58.71,113200.0
2013-02-27 11:00:00,58.78,59.4,58.71,58.95,131500.0,58.78,59.4,58.71,58.95,131500.0
2013-02-27 11:30:00,58.97,59.14,58.45,58.76,86700.0,58.97,59.14,58.45,58.76,86700.0
2013-02-27 12:00:00,58.73,58.98,58.56,58.91,56000.0,58.73,58.98,58.56,58.91,56000.0
2013-02-27 12:30:00,58.9,58.91,58.58,58.58,64100.0,58.9,58.91,58.58,58.58,64100.0
2013-02-27 13:00:00,58.64,58.69,58.53,58.57,62600.0,58.64,58.69,58.53,58.57,62600.0
2013-02-27 13:30:00,58.6,58.63,58.56,58.6,63700.0,58.6,58.63,58.56,58.6,63700.0
2013-02-27 14:00:00,58.6,58.61,58.36,58.38,101300.0,58.6,58.61,58.36,58.38,101300.0
2013-02-27 14:30:00,58.41,58.55,58.26,58.46,102300.0,58.41,58.55,58.26,58.46,102300.0
2013-02-27 15:00:00,58.48,58.51,58.21,58.33,79500.0,58.48,58.51,58.21,58.33,79500.0
2013-02-27 15:30:00,58.33,58.38,57.72,57.72,212600.0,58.33,58.38,57.72,57.72,212600.0
2013-02-28 09:30:00,57.86,58.74,57.85,58.5,99700.0,57.86,58.74,57.85,58.5,99700.0
2013-02-28 10:00:00,58.52,58.61,58.3,58.33,57300.0,58.52,58.61,58.3,58.33,57300.0
2013-02-28 10:30:00,58.32,58.32,57.95,58.03,36800.0,58.32,58.32,57.95,58.03,36800.0
2013-02-28 11:00:00,58.03,58.42,58.03,58.35,35600.0,58.03,58.42,58.03,58.35,35600.0
2013-02-28 11:30:00,58.3,58.41,58.15,58.23,13600.0,58.3,58.41,58.15,58.23,13600.0
2013-02-28 12:00:00,58.28,58.3,58.17,58.27,15500.0,58.28,58.3,58.17,58.27,15500.0
2013-02-28 12:30:00,58.26,58.35,58.2,58.24,35700.0,58.26,58.35,58.2,58.24,35700.0
2013-02-28 13:00:00,58.26,58.62,58.2,58.44,102400.0,58.26,58.62,58.2,58.44,102400.0
2013-02-28 13:30:00,58.42,58.48,58.13,58.4,98000.0,58.42,58.48,58.13,58.4,98000.0
2013-02-28 14:00:00,58.41,58.57,58.35,58.36,29400.0,58.41,58.57,58.35,58.36,29400.0
2013-02-28 14:30:00,58.4,58.42,58.24,58.4,75400.0,58.4,58.42,58.24,58.4,75400.0
2013-02-28 15:00:00,58.4,58.45,58.19,58.32,48400.0,58.4,58.45,58.19,58.32,48400.0
2013-02-28 15:30:00,58.33,58.43,58.18,58.18,72100.0,58.33,58.43,58.18,58.18,72100.0
2013-03-01 09:30:00,58.39,58.39,57.06,57.24,44500.0,58.39,58.39,57.06,57.24,44500.0
2013-03-01 10:00:00,57.3,57.5,56.9,57.3,59400.0,57.3,57.5,56.9,57.3,59400.0
2013-03-01 10:30:00,57.33,57.89,57.33,57.89,37300.0,57.33,57.89,57.33,57.89,37300.0
2013-03-01 11:00:00,57.99,58.07,57.79,57.99,27500.0,57.99,58.07,57.79,57.99,27500.0
2013-03-01 11:30:00,57.94,58.0,57.7,57.84,61600.0,57.94,58.0,57.7,57.84,61600.0
2013-03-01 12:00:00,57.79,57.99,57.71,57.98,34700.0,57.79,57.99,57.71,57.98,34700.0
2013-03-01 12:30:00,57.98,58.38,57.95,58.25,38400.0,57.98,58.38,57.95,58.25,38400.0
2013-03-01 13:00:00,58.24,58.35,57.96,57.96,41800.0,58.24,58.35,57.96,57.96,41800.0
2013-03-01 13:30:00,58.03,58.28,57.9,58.26,42900.0,58.03,58.28,57.9,58.26,42900.0
2013-03-01 14:00:00,58.28,58.36,58.14,58.19,33800.0,58.28,58.36,58.14,58.19,33800.0
2013-03-01 14:30:00,58.24,58.31,57.9,58.14,24600.0,58.24,58.31,57.9,58.14,24600.0
2013-03-01 15:00:00,58.15,58.36,58.14,58.17,54200.0,58.15,58.36,58.14,58.17,54200.0
2013-03-01 15:30:00,58.17,58.55,58.17,58.41,154200.0,58.17,58.55,58.17,58.41,154200.0
2013-03-04 09:30:00,58.12,59.01,58.1,58.28,79100.0,58.12,59.01,58.1,58.28,79100.0
2013-03-04 10:00:00,58.29,58.46,58.25,58.4,44400.0,58.29,58.46,58.25,58.4,44400.0
2013-03-04 10:30:00,58.39,58.63,58.25,58.56,59100.0,58.39,58.63,58.25,58.56,59100.0
2013-03-04 11:00:00,58.62,58.73,58.48,58.6,18800.0,58.62,58.73,58.48,58.6,18800.0
2013-03-04 11:30:00,58.62,58.84,58.55,58.71,23900.0,58.62,58.84,58.55,58.71,23900.0
2013-03-04 12:00:00,58.7,58.79,58.4,58.4,40400.0,58.7,58.79,58.4,58.4,40400.0
2013-03-04 12:30:00,58.4,58.67,58.26,58.53,22800.0,58.4,58.67,58.26,58.53,22800.0
2013-03-04 13:00:00,58.59,59.1,58.53,59.1,36200.0,58.59,59.1,58.53,59.1,36200.0
2013-03-04 13:30:00,59.15,59.38,58.94,59.33,180300.0,59.15,59.38,58.94,59.33,180300.0
2013-03-04 14:00:00,59.29,59.37,59.2,59.3,56700.0,59.29,59.37,59.2,59.3,56700.0
2013-03-04 14:30:00,59.31,59.38,59.26,59.29,85000.0,59.31,59.38,59.26,59.29,85000.0
2013-03-04 15:00:00,59.33,59.35,59.23,59.29,38300.0,59.33,59.35,59.23,59.29,38300.0
2013-03-04 15:30:00,59.29,60.25,59.29,60.0,477900.0,59.29,60.25,59.29,60.0,477900.0
2013-03-05 09:30:00,59.02,59.75,58.84,59.33,316400.0,59.02,59.75,58.84,59.33,316400.0
2013-03-05 10:00:00,59.3,59.39,59.15,59.2,123300.0,59.3,59.39,59.15,59.2,123300.0
2013-03-05 10:30:00,59.22,59.25,59.15,59.16,130800.0,59.22,59.25,59.15,59.16,130800.0
2013-03-05 11:00:00,59.2,59.24,59.15,59.18,81800.0,59.2,59.24,59.15,59.18,81800.0
2013-03-05 11:30:00,59.2,59.23,59.04,59.1,96100.0,59.2,59.23,59.04,59.1,96100.0
2013-03-05 12:00:00,59.1,59.15,58.65,58.9,72500.0,59.1,59.15,58.65,58.9,72500.0
2013-03-05 12:30:00,58.89,59.23,58.86,59.18,31000.0,58.89,59.23,58.86,59.18,31000.0
2013-03-05 13:00:00,59.16,60.0,59.12,59.41,90400.0,59.16,60.0,59.12,59.41,90400.0
2013-03-05 13:30:00,59.44,59.46,59.19,59.23,20800.0,59.44,59.46,59.19,59.23,20800.0
2013-03-05 14:00:00,59.19,59.23,58.9,59.1,95800.0,59.19,59.23,58.9,59.1,95800.0
2013-03-05 14:30:00,59.11,59.11,58.96,59.0,41700.0,59.11,59.11,58.96,59.0,41700.0
2013-03-05 15:00:00,59.0,59.09,58.91,59.04,92500.0,59.0,59.09,58.91,59.04,92500.0
2013-03-05 15:30:00,59.03,59.18,58.99,59.13,135200.0,59.03,59.18,58.99,59.13,135200.0
2013-03-06 09:30:00,59.33,59.73,59.25,59.52,54400.0,59.33,59.73,59.25,59.52,54400.0
2013-03-06 10:00:00,59.45,59.54,59.16,59.19,47100.0,59.45,59.54,59.16,59.19,47100.0
2013-03-06 10:30:00,59.18,59.35,59.01,59.21,21900.0,59.18,59.35,59.01,59.21,21900.0
2013-03-06 11:00:00,59.23,59.32,59.05,59.12,37400.0,59.23,59.32,59.05,59.12,37400.0
2013-03-06 11:30:00,59.13,59.17,58.93,58.93,36100.0,59.13,59.17,58.93,58.93,36100.0
2013-03-06 12:00:00,58.94,58.99,58.81,58.91,13300.0,58.94,58.99,58.81,58.91,13300.0
2013-03-06 12:30:00,58.94,59.31,58.93,59.18,26500.0,58.94,59.31,58.93,59.18,26500.0
2013-03-06 13:00:00,59.2,59.25,59.06,59.11,31200.0,59.2,59.25,59.06,59.11,31200.0
2013-03-06 13:30:00,59.13,59.21,59.09,59.14,25500.0,59.13,59.21,59.09,59.14,25500.0
2013-03-06 14:00:00,59.16,59.24,59.12,59.21,191100.0,59.16,59.24,59.12,59.21,191100.0
2013-03-06 14:30:00,59.2,59.22,59.14,59.18,46800.0,59.2,59.22,59.14,59.18,46800.0
2013-03-06 15:00:00,59.18,59.21,59.05,59.08,48700.0,59.18,59.21,59.05,59.08,48700.0
2013-03-06 15:30:00,59.09,59.13,58.98,59.12,39200.0,59.09,59.13,58.98,59.12,39200.0
2013-03-07 09:30:00,59.0,59.44,58.36,58.7,76000.0,59.0,59.44,58.36,58.7,76000.0
2013-03-07 10:00:00,58.71,58.84,58.5,58.72,36900.0,58.71,58.84,58.5,58.72,36900.0
2013-03-07 10:30:00,58.78,58.84,58.61,58.69,37100.0,58.78,58.84,58.61,58.69,37100.0
2013-03-07 11:00:00,58.69,58.88,58.5,58.52,33000.0,58.69,58.88,58.5,58.52,33000.0
2013-03-07 11:30:00,58.58,58.58,58.31,58.36,17200.0,58.58,58.58,58.31,58.36,17200.0
2013-03-07 12:00:00,58.33,58.37,58.21,58.26,39800.0,58.33,58.37,58.21,58.26,39800.0
2013-03-07 12:30:00,58.33,58.39,58.1,58.1,14600.0,58.33,58.39,58.1,58.1,14600.0
2013-03-07 13:00:00,58.14,58.36,58.12,58.29,14000.0,58.14,58.36,58.12,58.29,14000.0
2013-03-07 13:30:00,58.28,58.4,58.15,58.35,19900.0,58.28,58.4,58.15,58.35,19900.0
2013-03-07 14:00:00,58.36,58.36,58.1,58.2,27600.0,58.36,58.36,58.1,58.2,27600.0
2013-03-07 14:30:00,58.18,58.22,58.02,58.07,10900.0,58.18,58.22,58.02,58.07,10900.0
2013-03-07 15:00:00,58.07,58.35,58.04,58.18,37500.0,58.07,58.35,58.04,58.18,37500.0
2013-03-07 15:30:00,58.19,58.29,58.13,58.17,56800.0,58.19,58.29,58.13,58.17,56800.0
2013-03-08 09:30:00,58.5,59.2,57.84,58.06,115300.0,58.5,59.2,57.84,58.06,115300.0
2013-03-08 10:00:00,58.01,58.09,57.55,58.0,51600.0,58.01,58.09,57.55,58.0,51600.0
2013-03-08 10:30:00,57.99,58.31,57.98,58.27,34700.0,57.99,58.31,57.98,58.27,34700.0
2013-03-08 11:00:00,58.28,58.47,58.23,58.4,17500.0,58.28,58.47,58.23,58.4,17500.0
2013-03-08 11:30:00,58.42,58.42,58.21,58.24,14900.0,58.42,58.42,58.21,58.24,14900.0
2013-03-08 12:00:00,58.24,58.31,58.21,58.21,13800.0,58.24,58.31,58.21,58.21,13800.0
2013-03-08 12:30:00,58.21,58.24,58.15,58.21,11500.0,58.21,58.24,58.15,58.21,11500.0
2013-03-08 13:00:00,58.22,58.29,58.21,58.24,12800.0,58.22,58.29,58.21,58.24,12800.0
2013-03-08 13:30:00,58.22,58.29,58.2,58.25,9500.0,58.22,58.29,58.2,58.25,9500.0
2013-03-08 14:00:00,58.25,58.31,58.22,58.28,19000.0,58.25,58.31,58.22,58.28,19000.0
2013-03-08 14:30:00,58.3,58.49,58.29,58.45,26600.0,58.3,58.49,58.29,58.45,26600.0
2013-03-08 15:00:00,58.45,58.55,58.27,58.46,35800.0,58.45,58.55,58.27,58.46,35800.0
2013-03-08 15:30:00,58.48,58.54,58.42,58.5,65300.0,58.48,58.54,58.42,58.5,65300.0
2013-03-11 09:30:00,59.68,59.69,58.85,58.95,168700.0,59.68,59.69,58.85,58.95,168700.0
2013-03-11 10:00:00,58.96,59.48,58.68,58.82,171900.0,58.96,59.48,58.68,58.82,171900.0
2013-03-11 10:30:00,58.83,59.25,58.8,59.0,112200.0,58.83,59.25,58.8,59.0,112200.0
2013-03-11 11:00:00,59.0,59.19,58.96,59.01,37900.0,59.0,59.19,58.96,59.01,37900.0
2013-03-11 11:30:00,59.0,59.05,58.85,58.89,32700.0,59.0,59.05,58.85,58.89,32700.0
2013-03-11 12:00:00,58.89,58.98,58.85,58.96,26900.0,58.89,58.98,58.85,58.96,26900.0
2013-03-11 12:30:00,58.94,58.96,58.76,58.91,41700.0,58.94,58.96,58.76,58.91,41700.0
2013-03-11 13:00:00,58.91,59.12,58.89,59.1,37900.0,58.91,59.12,58.89,59.1,37900.0
2013-03-11 13:30:00,59.09,59.19,58.9,58.92,32300.0,59.09,59.19,58.9,58.92,32300.0
2013-03-11 14:00:00,58.92,59.08,58.87,59.01,20800.0,58.92,59.08,58.87,59.01,20800.0
2013-03-11 14:30:00,59.01,59.18,58.95,59.17,110500.0,59.01,59.18,58.95,59.17,110500.0
2013-03-11 15:00:00,59.17,59.25,58.99,59.12,108100.0,59.17,59.25,58.99,59.12,108100.0
2013-03-11 15:30:00,59.15,59.26,59.05,59.25,103300.0,59.15,59.26,59.05,59.25,103300.0
2013-03-12 09:30:00,59.91,59.97,59.46,59.5,79500.0,59.91,59.97,59.46,59.5,79500.0
2013-03-12 10:00:00,59.49,59.65,59.45,59.5,81200.0,59.49,59.65,59.45,59.5,81200.0
2013-03-12 10:30:00,59.55,59.55,59.11,59.49,45900.0,59.55,59.55,59.11,59.49,45900.0
2013-03-12 11:00:00,59.49,59.51,59.29,59.48,59300.0,59.49,59.51,59.29,59.48,59300.0
2013-03-12 11:30:00,59.48,59.74,59.42,59.73,55300.0,59.48,59.74,59.42,59.73,55300.0
2013-03-12 12:00:00,59.73,60.79,59.72,59.93,317800.0,59.73,60.79,59.72,59.93,317800.0
2013-03-12 12:30:00,59.92,59.94,59.6,59.72,63900.0,59.92,59.94,59.6,59.72,63900.0
2013-03-12 13:00:00,59.7,59.8,59.66,59.67,31000.0,59.7,59.8,59.66,59.67,31000.0
2013-03-12 13:30:00,59.67,59.81,59.64,59.79,72400.0,59.67,59.81,59.64,59.79,72400.0
2013-03-12 14:00:00,59.76,59.81,59.38,59.43,96800.0,59.76,59.81,59.38,59.43,96800.0
2013-03-12 14:30:00,59.42,59.48,59.3,59.38,35400.0,59.42,59.48,59.3,59.38,35400.0
2013-03-12 15:00:00,59.39,59.48,59.3,59.39,44200.0,59.39,59.48,59.3,59.39,44200.0
2013-03-12 15:30:00,59.37,59.44,59.32,59.42,82900.0,59.37,59.44,59.32,59.42,82900.0
2013-03-13 09:30:00,59.56,59.96,59.0,59.4,77200.0,59.56,59.96,59.0,59.4,77200.0
2013-03-13 10:00:00,59.37,59.37,59.12,59.22,36200.0,59.37,59.37,59.12,59.22,36200.0
2013-03-13 10:30:00,59.22,59.33,59.15,59.28,75600.0,59.22,59.33,59.15,59.28,75600.0
2013-03-13 11:00:00,59.29,59.31,59.15,59.2,33800.0,59.29,59.31,59.15,59.2,33800.0
2013-03-13 11:30:00,59.2,59.26,59.15,59.2,47300.0,59.2,59.26,59.15,59.2,47300.0
2013-03-13 12:00:00,59.24,59.61,59.2,59.55,25500.0,59.24,59.61,59.2,59.55,25500.0
2013-03-13 12:30:00,59.54,59.58,59.39,59.4,83700.0,59.54,59.58,59.39,59.4,83700.0
2013-03-13 13:00:00,59.4,59.4,59.25,59.38,12900.0,59.4,59.4,59.25,59.38,12900.0
2013-03-13 13:30:00,59.39,59.4,59.26,59.3,23800.0,59.39,59.4,59.26,59.3,23800.0
2013-03-13 14:00:00,59.29,59.33,59.25,59.25,28200.0,59.29,59.33,59.25,59.25,28200.0
2013-03-13 14:30:00,59.25,59.31,59.2,59.31,21000.0,59.25,59.31,59.2,59.31,21000.0
2013-03-13 15:00:00,59.3,59.33,59.17,59.19,62800.0,59.3,59.33,59.17,59.19,62800.0
2013-03-13 15:30:00,59.17,59.26,59.0,59.18,65800.0,59.17,59.26,59.0,59.18,65800.0
2013-03-14 09:30:00,59.48,59.76,59.26,59.54,44500.0,59.48,59.76,59.26,59.54,44500.0
2013-03-14 10:00:00,59.51,59.69,59.35,59.48,58300.0,59.51,59.69,59.35,59.48,58300.0
2013-03-14 10:30:00,59.54,59.57,59.4,59.44,17200.0,59.54,59.57,59.4,59.44,17200.0
2013-03-14 11:00:00,59.43,59.48,58.9,58.92,39500.0,59.43,59.48,58.9,58.92,39500.0
2013-03-14 11:30:00,58.92,59.04,58.91,59.02,18200.0,58.92,59.04,58.91,59.02,18200.0
2013-03-14 12:00:00,59.0,59.0,58.94,59.0,17300.0,59.0,59.0,58.94,59.0,17300.0
2013-03-14 12:30:00,58.99,59.0,58.96,59.0,15900.0,58.99,59.0,58.96,59.0,15900.0
2013-03-14 13:00:00,59.0,59.0,58.93,58.93,13700.0,59.0,59.0,58.93,58.93,13700.0
2013-03-14 13:30:00,58.95,59.0,58.9,58.92,10500.0,58.95,59.0,58.9,58.92,10500.0
2013-03-14 14:00:00,58.93,58.95,58.66,58.79,27900.0,58.93,58.95,58.66,58.79,27900.0
2013-03-14 14:30:00,58.81,59.16,58.81,58.96,38100.0,58.81,59.16,58.81,58.96,38100.0
2013-03-14 15:00:00,58.99,59.09,58.96,58.98,33500.0,58.99,59.09,58.96,58.98,33500.0
2013-03-14 15:30:00,58.96,59.13,58.96,59.1,92000.0,58.96,59.13,58.96,59.1,92000.0
2013-03-15 09:30:00,59.23,59.4,58.75,58.96,151000.0,59.23,59.4,58.75,58.96,151000.0
2013-03-15 10:00:00,58.93,59.04,58.65,58.75,32400.0,58.93,59.04,58.65,58.75,32400.0
2013-03-15 10:30:00,58.72,58.83,58.62,58.83,32300.0,58.72,58.83,58.62,58.83,32300.0
2013-03-15 11:00:00,58.83,58.84,58.6,58.78,18800.0,58.83,58.84,58.6,58.78,18800.0
2013-03-15 11:30:00,58.78,58.83,58.67,58.83,15700.0,58.78,58.83,58.67,58.83,15700.0
2013-03-15 12:00:00,58.83,59.07,58.75,59.07,21200.0,58.83,59.07,58.75,59.07,21200.0
2013-03-15 12:30:00,59.05,59.5,59.02,59.5,37700.0,59.05,59.5,59.02,59.5,37700.0
2013-03-15 13:00:00,59.5,59.52,59.15,59.15,42600.0,59.5,59.52,59.15,59.15,42600.0
2013-03-15 13:30:00,59.21,59.3,59.05,59.06,32900.0,59.21,59.3,59.05,59.06,32900.0
2013-03-15 14:00:00,59.06,59.22,59.06,59.15,33200.0,59.06,59.22,59.06,59.15,33200.0
2013-03-15 14:30:00,59.18,59.28,59.01,59.1,79400.0,59.18,59.28,59.01,59.1,79400.0
2013-03-15 15:00:00,59.1,59.22,58.95,59.09,53900.0,59.1,59.22,58.95,59.09,53900.0
2013-03-15 15:30:00,59.08,59.35,59.06,59.31,178900.0,59.08,59.35,59.06,59.31,178900.0
2013-03-18 09:30:00,59.05,59.52,58.75,59.48,72900.0,59.05,59.52,58.75,59.48,72900.0
2013-03-18 10:00:00,59.48,59.59,59.13,59.14,54400.0,59.48,59.59,59.13,59.14,54400.0
2013-03-18 10:30:00,59.2,59.2,58.85,59.07,27100.0,59.2,59.2,58.85,59.07,27100.0
2013-03-18 11:00:00,59.03,59.22,58.93,59.06,26900.0,59.03,59.22,58.93,59.06,26900.0
2013-03-18 11:30:00,59.04,59.33,58.9,59.25,30200.0,59.04,59.33,58.9,59.25,30200.0
2013-03-18 12:00:00,59.27,59.4,59.16,59.34,36800.0,59.27,59.4,59.16,59.34,36800.0
2013-03-18 12:30:00,59.32,59.32,58.9,58.96,14400.0,59.32,59.32,58.9,58.96,14400.0
2013-03-18 13:00:00,58.98,59.21,58.94,59.07,25200.0,58.98,59.21,58.94,59.07,25200.0
2013-03-18 13:30:00,59.22,59.22,59.09,59.1,17100.0,59.22,59.22,59.09,59.1,17100.0
2013-03-18 14:00:00,59.12,59.24,59.08,59.12,24900.0,59.12,59.24,59.08,59.12,24900.0
2013-03-18 14:30:00,59.15,59.17,58.85,58.9,34600.0,59.15,59.17,58.85,58.9,34600.0
2013-03-18 15:00:00,58.88,58.99,58.65,58.67,35300.0,58.88,58.99,58.65,58.67,35300.0
2013-03-18 15:30:00,58.69,58.75,58.58,58.75,54900.0,58.69,58.75,58.58,58.75,54900.0
2013-03-19 09:30:00,58.99,59.33,58.92,58.93,29400.0,58.99,59.33,58.92,58.93,29400.0
2013-03-19 10:00:00,58.96,59.05,58.93,59.0,41400.0,58.96,59.05,58.93,59.0,41400.0
2013-03-19 10:30:00,58.98,58.99,58.78,58.82,24600.0,58.98,58.99,58.78,58.82,24600.0
2013-03-19 11:00:00,58.84,58.9,58.65,58.65,19600.0,58.84,58.9,58.65,58.65,19600.0
2013-03-19 11:30:00,58.64,59.01,58.41,58.44,60600.0,58.64,59.01,58.41,58.44,60600.0
2013-03-19 12:00:00,58.45,58.71,58.4,58.6,46800.0,58.45,58.71,58.4,58.6,46800.0
2013-03-19 12:30:00,58.6,58.6,58.3,58.33,15400.0,58.6,58.6,58.3,58.33,15400.0
2013-03-19 13:00:00,58.3,58.71,58.01,58.03,65300.0,58.3,58.71,58.01,58.03,65300.0
2013-03-19 13:30:00,58.03,58.22,57.91,58.06,56500.0,58.03,58.22,57.91,58.06,56500.0
2013-03-19 14:00:00,58.07,58.4,57.96,58.29,40400.0,58.07,58.4,57.96,58.29,40400.0
2013-03-19 14:30:00,58.3,58.33,57.99,58.11,16100.0,58.3,58.33,57.99,58.11,16100.0
2013-03-19 15:00:00,58.11,58.29,57.92,58.14,28500.0,58.11,58.29,57.92,58.14,28500.0
2013-03-19 15:30:00,58.15,58.17,57.94,58.16,72200.0,58.15,58.17,57.94,58.16,72200.0
2013-03-20 09:30:00,58.83,59.11,58.46,58.94,79800.0,58.83,59.11,58.46,58.94,79800.0
2013-03-20 10:00:00,58.9,58.99,58.69,58.87,49500.0,58.9,58.99,58.69,58.87,49500.0
2013-03-20 10:30:00,58.96,58.96,58.61,58.78,52000.0,58.96,58.96,58.61,58.78,52000.0
2013-03-20 11:00:00,58.82,58.82,58.61,58.7,30400.0,58.82,58.82,58.61,58.7,30400.0
2013-03-20 11:30:00,58.68,58.82,58.62,58.77,38100.0,58.68,58.82,58.62,58.77,38100.0
2013-03-20 12:00:00,58.74,58.81,58.6,58.76,65200.0,58.74,58.81,58.6,58.76,65200.0
2013-03-20 12:30:00,58.71,58.71,58.3,58.34,24900.0,58.71,58.71,58.3,58.34,24900.0
2013-03-20 13:00:00,58.35,58.45,58.23,58.36,20800.0,58.35,58.45,58.23,58.36,20800.0
2013-03-20 13:30:00,58.38,58.39,58.25,58.27,14100.0,58.38,58.39,58.25,58.27,14100.0
2013-03-20 14:00:00,58.24,58.32,58.13,58.2,127700.0,58.24,58.32,58.13,58.2,127700.0
2013-03-20 14:30:00,58.2,58.3,58.15,58.25,87200.0,58.2,58.3,58.15,58.25,87200.0
2013-03-20 15:00:00,58.23,58.3,58.16,58.19,42900.0,58.23,58.3,58.16,58.19,42900.0
2013-03-20 15:30:00,58.19,58.27,58.15,58.2,97400.0,58.19,58.27,58.15,58.2,97400.0
2013-03-21 09:30:00,57.99,58.21,57.66,58.1,32200.0,57.99,58.21,57.66,58.1,32200.0
2013-03-21 10:00:00,58.09,58.09,57.71,57.9,37900.0,58.09,58.09,57.71,57.9,37900.0
2013-03-21 10:30:00,57.94,57.94,57.51,57.54,15300.0,57.94,57.94,57.51,57.54,15300.0
2013-03-21 11:00:00,57.6,57.61,57.41,57.47,27600.0,57.6,57.61,57.41,57.47,27600.0
2013-03-21 11:30:00,57.48,57.64,57.38,57.5,35000.0,57.48,57.64,57.38,57.5,35000.0
2013-03-21 12:00:00,57.47,57.53,57.03,57.05,53200.0,57.47,57.53,57.03,57.05,53200.0
2013-03-21 12:30:00,57.09,57.26,57.06,57.26,25100.0,57.09,57.26,57.06,57.26,25100.0
2013-03-21 13:00:00,57.27,57.27,57.07,57.1,26500.0,57.27,57.27,57.07,57.1,26500.0
2013-03-21 13:30:00,57.09,57.25,57.06,57.21,22700.0,57.09,57.25,57.06,57.21,22700.0
2013-03-21 14:00:00,57.22,57.34,57.08,57.27,32000.0,57.22,57.34,57.08,57.27,32000.0
2013-03-21 14:30:00,57.27,57.3,57.07,57.14,22200.0,57.27,57.3,57.07,57.14,22200.0
2013-03-21 15:00:00,57.13,57.2,56.93,57.12,62000.0,57.13,57.2,56.93,57.12,62000.0
2013-03-21 15:30:00,57.11,57.12,56.76,56.79,97800.0,57.11,57.12,56.76,56.79,97800.0
2013-03-22 09:30:00,56.72,57.25,56.72,57.15,41600.0,56.72,57.25,56.72,57.15,41600.0
2013-03-22 10:00:00,57.17,57.17,56.86,57.05,40100.0,57.17,57.17,56.86,57.05,40100.0
2013-03-22 10:30:00,57.1,57.47,57.06,57.33,21500.0,57.1,57.47,57.06,57.33,21500.0
2013-03-22 11:00:00,57.36,57.36,57.02,57.04,17000.0,57.36,57.36,57.02,57.04,17000.0
2013-03-22 11:30:00,57.08,57.11,56.75,56.75,40300.0,57.08,57.11,56.75,56.75,40300.0
2013-03-22 12:00:00,56.83,56.85,56.52,56.65,25400.0,56.83,56.85,56.52,56.65,25400.0
2013-03-22 12:30:00,56.65,56.71,56.38,56.48,26800.0,56.65,56.71,56.38,56.48,26800.0
2013-03-22 13:00:00,56.5,57.09,56.41,57.05,29500.0,56.5,57.09,56.41,57.05,29500.0
2013-03-22 13:30:00,57.06,57.15,57.02,57.1,23000.0,57.06,57.15,57.02,57.1,23000.0
2013-03-22 14:00:00,57.13,57.13,56.98,57.03,25000.0,57.13,57.13,56.98,57.03,25000.0
2013-03-22 14:30:00,57.04,57.04,56.88,56.91,18900.0,57.04,57.04,56.88,56.91,18900.0
2013-03-22 15:00:00,56.88,56.92,56.83,56.87,44600.0,56.88,56.92,56.83,56.87,44600.0
2013-03-22 15:30:00,56.86,56.99,56.83,56.99,73900.0,56.86,56.99,56.83,56.99,73900.0
2013-03-25 09:30:00,57.1,57.51,57.1,57.45,57700.0,57.1,57.51,57.1,57.45,57700.0
2013-03-25 10:00:00,57.5,57.51,56.84,56.87,58900.0,57.5,57.51,56.84,56.87,58900.0
2013-03-25 10:30:00,56.84,57.0,56.62,56.62,61400.0,56.84,57.0,56.62,56.62,61400.0
2013-03-25 11:00:00,56.61,56.73,56.3,56.36,27800.0,56.61,56.73,56.3,56.36,27800.0
2013-03-25 11:30:00,56.35,56.53,56.31,56.42,14700.0,56.35,56.53,56.31,56.42,14700.0
2013-03-25 12:00:00,56.45,56.55,56.09,56.09,31300.0,56.45,56.55,56.09,56.09,31300.0
2013-03-25 12:30:00,56.09,56.27,56.09,56.17,21200.0,56.09,56.27,56.09,56.17,21200.0
2013-03-25 13:00:00,56.16,56.34,56.06,56.34,23000.0,56.16,56.34,56.06,56.34,23000.0
2013-03-25 13:30:00,56.28,56.61,56.23,56.56,14600.0,56.28,56.61,56.23,56.56,14600.0
2013-03-25 14:00:00,56.6,56.67,56.45,56.45,14700.0,56.6,56.67,56.45,56.45,14700.0
2013-03-25 14:30:00,56.48,56.54,56.41,56.5,14800.0,56.48,56.54,56.41,56.5,14800.0
2013-03-25 15:00:00,56.49,56.5,56.28,56.3,26500.0,56.49,56.5,56.28,56.3,26500.0
2013-03-25 15:30:00,56.31,56.57,56.25,56.43,83100.0,56.31,56.57,56.25,56.43,83100.0
2013-03-26 09:30:00,56.5,56.7,56.24,56.34,33600.0,56.5,56.7,56.24,56.34,33600.0
2013-03-26 10:00:00,56.33,56.43,56.07,56.14,21700.0,56.33,56.43,56.07,56.14,21700.0
2013-03-26 10:30:00,56.14,56.17,55.95,56.07,48600.0,56.14,56.17,55.95,56.07,48600.0
2013-03-26 11:00:00,56.07,56.1,55.54,55.61,62500.0,56.07,56.1,55.54,55.61,62500.0
2013-03-26 11:30:00,55.6,55.67,55.28,55.32,61300.0,55.6,55.67,55.28,55.32,61300.0
2013-03-26 12:00:00,55.31,55.7,55.15,55.7,61700.0,55.31,55.7,55.15,55.7,61700.0
2013-03-26 12:30:00,55.65,55.98,55.65,55.9,36700.0,55.65,55.98,55.65,55.9,36700.0
2013-03-26 13:00:00,55.94,56.3,55.9,56.26,31000.0,55.94,56.3,55.9,56.26,31000.0
2013-03-26 13:30:00,56.26,56.27,55.98,56.0,23200.0,56.26,56.27,55.98,56.0,23200.0
2013-03-26 14:00:00,55.98,56.09,55.91,55.96,58000.0,55.98,56.09,55.91,55.96,58000.0
2013-03-26 14:30:00,55.95,55.97,55.81,55.84,31100.0,55.95,55.97,55.81,55.84,31100.0
2013-03-26 15:00:00,55.82,55.84,55.66,55.76,32400.0,55.82,55.84,55.66,55.76,32400.0
2013-03-26 15:30:00,55.79,56.04,55.72,56.01,87700.0,55.79,56.04,55.72,56.01,87700.0
2013-03-27 09:30:00,55.71,55.82,54.68,55.55,80900.0,55.71,55.82,54.68,55.55,80900.0
2013-03-27 10:00:00,55.5,55.64,55.28,55.5,14000.0,55.5,55.64,55.28,55.5,14000.0
2013-03-27 10:30:00,55.51,55.96,55.51,55.83,20000.0,55.51,55.96,55.51,55.83,20000.0
2013-03-27 11:00:00,55.83,56.07,55.83,55.99,30900.0,55.83,56.07,55.83,55.99,30900.0
2013-03-27 11:30:00,56.01,56.19,55.99,56.08,44600.0,56.01,56.19,55.99,56.08,44600.0
2013-03-27 12:00:00,56.06,56.12,55.98,56.09,17900.0,56.06,56.12,55.98,56.09,17900.0
2013-03-27 12:30:00,56.09,56.09,55.99,56.0,60900.0,56.09,56.09,55.99,56.0,60900.0
2013-03-27 13:00:00,56.0,56.01,55.89,55.96,11500.0,56.0,56.01,55.89,55.96,11500.0
2013-03-27 13:30:00,55.94,56.05,55.86,56.05,23200.0,55.94,56.05,55.86,56.05,23200.0
2013-03-27 14:00:00,56.03,56.09,55.97,56.07,9500.0,56.03,56.09,55.97,56.07,9500.0
2013-03-27 14:30:00,56.09,56.17,56.02,56.04,12700.0,56.09,56.17,56.02,56.04,12700.0
2013-03-27 15:00:00,56.05,56.25,56.02,56.24,40500.0,56.05,56.25,56.02,56.24,40500.0
2013-03-27 15:30:00,56.24,56.53,56.23,56.42,80000.0,56.24,56.53,56.23,56.42,80000.0
2013-03-28 09:30:00,57.1,57.17,56.71,56.79,99700.0,57.1,57.17,56.71,56.79,99700.0
2013-03-28 10:00:00,56.84,56.87,56.67,56.72,55700.0,56.84,56.87,56.67,56.72,55700.0
2013-03-28 10:30:00,56.69,56.77,56.59,56.6,20100.0,56.69,56.77,56.59,56.6,20100.0
2013-03-28 11:00:00,56.63,56.65,56.45,56.5,13500.0,56.63,56.65,56.45,56.5,13500.0
2013-03-28 11:30:00,56.5,56.51,56.32,56.32,10300.0,56.5,56.51,56.32,56.32,10300.0
2013-03-28 12:00:00,56.33,56.33,56.15,56.15,14200.0,56.33,56.33,56.15,56.15,14200.0
2013-03-28 12:30:00,56.15,56.29,56.15,56.24,8400.0,56.15,56.29,56.15,56.24,8400.0
2013-03-28 13:00:00,56.24,56.25,56.15,56.19,10400.0,56.24,56.25,56.15,56.19,10400.0
2013-03-28 13:30:00,56.19,56.21,55.99,56.05,21000.0,56.19,56.21,55.99,56.05,21000.0
2013-03-28 14:00:00,56.05,56.13,56.04,56.05,7500.0,56.05,56.13,56.04,56.05,7500.0
2013-03-28 14:30:00,56.04,56.2,55.97,56.07,34900.0,56.04,56.2,55.97,56.07,34900.0
2013-03-28 15:00:00,56.07,56.09,55.95,55.96,26200.0,56.07,56.09,55.95,55.96,26200.0
2013-03-28 15:30:00,55.96,56.03,55.89,55.91,64800.0,55.96,56.03,55.89,55.91,64800.0
2013-04-01 09:30:00,55.89,56.38,55.54,55.77,37900.0,55.89,56.38,55.54,55.77,37900.0
2013-04-01 10:00:00,55.69,55.89,55.26,55.84,86000.0,55.69,55.89,55.26,55.84,86000.0
2013-04-01 10:30:00,55.87,55.87,55.41,55.46,27600.0,55.87,55.87,55.41,55.46,27600.0
2013-04-01 11:00:00,55.45,55.46,55.05,55.06,29300.0,55.45,55.46,55.05,55.06,29300.0
2013-04-01 11:30:00,55.11,55.11,54.98,55.06,19000.0,55.11,55.11,54.98,55.06,19000.0
2013-04-01 12:00:00,55.07,55.3,55.07,55.15,15300.0,55.07,55.3,55.07,55.15,15300.0
2013-04-01 12:30:00,55.16,55.28,55.1,55.26,25000.0,55.16,55.28,55.1,55.26,25000.0
2013-04-01 13:00:00,55.25,55.27,55.06,55.07,57500.0,55.25,55.27,55.06,55.07,57500.0
2013-04-01 13:30:00,55.08,55.27,55.05,55.21,27000.0,55.08,55.27,55.05,55.21,27000.0
2013-04-01 14:00:00,55.22,55.33,55.15,55.24,50300.0,55.22,55.33,55.15,55.24,50300.0
2013-04-01 14:30:00,55.23,55.24,54.94,55.0,46200.0,55.23,55.24,54.94,55.0,46200.0
2013-04-01 15:00:00,55.02,55.11,54.92,55.06,34900.0,55.02,55.11,54.92,55.06,34900.0
2013-04-01 15:30:00,55.07,55.18,54.97,55.17,72200.0,55.07,55.18,54.97,55.17,72200.0
2013-04-02 09:30:00,55.37,55.9,55.2,55.26,35600.0,55.37,55.9,55.2,55.26,35600.0
2013-04-02 10:00:00,55.24,55.61,55.21,55.47,21200.0,55.24,55.61,55.21,55.47,21200.0
2013-04-02 10:30:00,55.43,55.44,55.22,55.26,56600.0,55.43,55.44,55.22,55.26,56600.0
2013-04-02 11:00:00,55.26,55.3,55.12,55.24,37000.0,55.26,55.3,55.12,55.24,37000.0
2013-04-02 11:30:00,55.22,55.25,54.82,54.83,42900.0,55.22,55.25,54.82,54.83,42900.0
2013-04-02 12:00:00,54.87,54.96,54.55,54.56,33600.0,54.87,54.96,54.55,54.56,33600.0
2013-04-02 12:30:00,54.54,55.12,54.39,55.12,96000.0,54.54,55.12,54.39,55.12,96000.0
2013-04-02 13:00:00,55.13,55.3,55.0,55.25,48200.0,55.13,55.3,55.0,55.25,48200.0
2013-04-02 13:30:00,55.28,55.31,55.12,55.2,25000.0,55.28,55.31,55.12,55.2,25000.0
2013-04-02 14:00:00,55.2,55.22,54.99,55.02,39200.0,55.2,55.22,54.99,55.02,39200.0
2013-04-02 14:30:00,55.05,55.12,54.9,55.05,24600.0,55.05,55.12,54.9,55.05,24600.0
2013-04-02 15:00:00,55.04,55.18,55.01,55.02,37500.0,55.04,55.18,55.01,55.02,37500.0
2013-04-02 15:30:00,55.01,55.03,54.74,54.86,78000.0,55.01,55.03,54.74,54.86,78000.0
2013-04-03 09:30:00,54.91,55.21,54.32,54.4,29900.0,54.91,55.21,54.32,54.4,29900.0
2013-04-03 10:00:00,54.37,54.54,53.88,54.53,76400.0,54.37,54.54,53.88,54.53,76400.0
2013-04-03 10:30:00,54.53,54.69,54.37,54.42,36600.0,54.53,54.69,54.37,54.42,36600.0
2013-04-03 11:00:00,54.44,54.58,54.41,54.51,38500.0,54.44,54.58,54.41,54.51,38500.0
2013-04-03 11:30:00,54.51,54.57,54.43,54.47,80600.0,54.51,54.57,54.43,54.47,80600.0
2013-04-03 12:00:00,54.5,54.54,53.96,53.96,27600.0,54.5,54.54,53.96,53.96,27600.0
2013-04-03 12:30:00,53.99,54.13,53.73,53.76,27500.0,53.99,54.13,53.73,53.76,27500.0
2013-04-03 13:00:00,53.76,54.06,53.68,54.04,88600.0,53.76,54.06,53.68,54.04,88600.0
2013-04-03 13:30:00,54.04,54.15,53.93,54.11,181500.0,54.04,54.15,53.93,54.11,181500.0
2013-04-03 14:00:00,54.11,54.49,54.03,54.44,34500.0,54.11,54.49,54.03,54.44,34500.0
2013-04-03 14:30:00,54.43,54.55,54.36,54.46,74300.0,54.43,54.55,54.36,54.46,74300.0
2013-04-03 15:00:00,54.5,54.5,54.27,54.39,41900.0,54.5,54.5,54.27,54.39,41900.0
2013-04-03 15:30:00,54.38,54.48,54.27,54.35,69200.0,54.38,54.48,54.27,54.35,69200.0
2013-04-04 09:30:00,54.38,54.57,54.02,54.57,28700.0,54.38,54.57,54.02,54.57,28700.0
2013-04-04 10:00:00,54.59,54.66,54.45,54.52,33700.0,54.59,54.66,54.45,54.52,33700.0
2013-04-04 10:30:00,54.56,54.81,54.51,54.56,20500.0,54.56,54.81,54.51,54.56,20500.0
2013-04-04 11:00:00,54.58,54.63,54.5,54.53,15800.0,54.58,54.63,54.5,54.53,15800.0
2013-04-04 11:30:00,54.53,54.6,54.43,54.5,24600.0,54.53,54.6,54.43,54.5,24600.0
2013-04-04 12:00:00,54.51,54.55,54.44,54.52,13900.0,54.51,54.55,54.44,54.52,13900.0
2013-04-04 12:30:00,54.55,54.66,54.5,54.5,19500.0,54.55,54.66,54.5,54.5,19500.0
2013-04-04 13:00:00,54.51,54.59,54.48,54.57,27800.0,54.51,54.59,54.48,54.57,27800.0
2013-04-04 13:30:00,54.54,54.79,54.53,54.77,16200.0,54.54,54.79,54.53,54.77,16200.0
2013-04-04 14:00:00,54.75,55.02,54.72,54.98,22900.0,54.75,55.02,54.72,54.98,22900.0
2013-04-04 14:30:00,54.98,54.98,54.68,54.72,17500.0,54.98,54.98,54.68,54.72,17500.0
2013-04-04 15:00:00,54.75,54.86,54.65,54.81,36100.0,54.75,54.86,54.65,54.81,36100.0
2013-04-04 15:30:00,54.82,55.07,54.81,55.01,72900.0,54.82,55.07,54.81,55.01,72900.0
2013-04-05 09:30:00,54.04,54.5,53.52,54.45,29100.0,54.04,54.5,53.52,54.45,29100.0
2013-04-05 10:00:00,54.43,54.94,54.39,54.76,36800.0,54.43,54.94,54.39,54.76,36800.0
2013-04-05 10:30:00,54.74,54.92,54.61,54.83,13100.0,54.74,54.92,54.61,54.83,13100.0
2013-04-05 11:00:00,54.86,55.21,54.86,54.93,50100.0,54.86,55.21,54.86,54.93,50100.0
2013-04-05 11:30:00,54.92,55.01,54.77,54.96,47200.0,54.92,55.01,54.77,54.96,47200.0
2013-04-05 12:00:00,54.92,55.0,54.79,54.97,48500.0,54.92,55.0,54.79,54.97,48500.0
2013-04-05 12:30:00,54.98,54.99,54.89,54.93,15400.0,54.98,54.99,54.89,54.93,15400.0
2013-04-05 13:00:00,54.96,54.98,54.85,54.86,39500.0,54.96,54.98,54.85,54.86,39500.0
2013-04-05 13:30:00,54.86,54.98,54.78,54.82,35000.0,54.86,54.98,54.78,54.82,35000.0
2013-04-05 14:00:00,54.84,54.93,54.78,54.88,17800.0,54.84,54.93,54.78,54.88,17800.0
2013-04-05 14:30:00,54.89,54.92,54.81,54.84,15400.0,54.89,54.92,54.81,54.84,15400.0
2013-04-05 15:00:00,54.81,54.83,54.53,54.54,22300.0,54.81,54.83,54.53,54.54,22300.0
2013-04-05 15:30:00,54.54,54.75,54.5,54.66,71700.0,54.54,54.75,54.5,54.66,71700.0
2013-04-08 09:30:00,54.86,54.88,54.04,54.17,23500.0,54.86,54.88,54.04,54.17,23500.0
2013-04-08 10:00:00,54.26,54.47,54.1,54.18,18900.0,54.26,54.47,54.1,54.18,18900.0
2013-04-08 10:30:00,54.19,54.25,53.7,54.09,45900.0,54.19,54.25,53.7,54.09,45900.0
2013-04-08 11:00:00,54.13,54.16,53.99,54.15,10600.0,54.13,54.16,53.99,54.15,10600.0
2013-04-08 11:30:00,54.12,54.17,54.02,54.1,10300.0,54.12,54.17,54.02,54.1,10300.0
2013-04-08 12:00:00,54.13,54.3,54.1,54.3,10100.0,54.13,54.3,54.1,54.3,10100.0
2013-04-08 12:30:00,54.34,54.38,54.26,54.31,36200.0,54.34,54.38,54.26,54.31,36200.0
2013-04-08 13:00:00,54.33,54.37,54.22,54.27,26000.0,54.33,54.37,54.22,54.27,26000.0
2013-04-08 13:30:00,54.31,54.5,54.26,54.47,17700.0,54.31,54.5,54.26,54.47,17700.0
2013-04-08 14:00:00,54.48,54.53,54.41,54.53,27100.0,54.48,54.53,54.41,54.53,27100.0
2013-04-08 14:30:00,54.51,54.55,54.42,54.42,26200.0,54.51,54.55,54.42,54.42,26200.0
2013-04-08 15:00:00,54.46,54.51,54.41,54.49,57900.0,54.46,54.51,54.41,54.49,57900.0
2013-04-08 15:30:00,54.47,54.63,54.46,54.6,36600.0,54.47,54.63,54.46,54.6,36600.0
2013-04-09 09:30:00,54.52,54.69,54.36,54.46,12000.0,54.52,54.69,54.36,54.46,12000.0
2013-04-09 10:00:00,54.5,54.61,54.44,54.61,6000.0,54.5,54.61,54.44,54.61,6000.0
2013-04-09 10:30:00,54.6,54.63,54.18,54.19,6400.0,54.6,54.63,54.18,54.19,6400.0
2013-04-09 11:00:00,54.18,54.21,53.92,54.09,11900.0,54.18,54.21,53.92,54.09,11900.0
2013-04-09 11:30:00,54.1,54.38,54.1,54.22,33800.0,54.1,54.38,54.1,54.22,33800.0
2013-04-09 12:00:00,54.22,54.57,54.19,54.56,58800.0,54.22,54.57,54.19,54.56,58800.0
2013-04-09 12:30:00,54.6,54.61,54.48,54.51,42900.0,54.6,54.61,54.48,54.51,42900.0
2013-04-09 13:00:00,54.5,54.82,54.5,54.79,12500.0,54.5,54.82,54.5,54.79,12500.0
2013-04-09 13:30:00,54.8,54.85,54.75,54.77,11000.0,54.8,54.85,54.75,54.77,11000.0
2013-04-09 14:00:00,54.77,54.94,54.75,54.91,20800.0,54.77,54.94,54.75,54.91,20800.0
2013-04-09 14:30:00,54.9,55.09,54.85,54.93,27100.0,54.9,55.09,54.85,54.93,27100.0
2013-04-09 15:00:00,54.9,54.93,54.79,54.81,22700.0,54.9,54.93,54.79,54.81,22700.0
2013-04-09 15:30:00,54.8,54.86,54.44,54.49,81200.0,54.8,54.86,54.44,54.49,81200.0
2013-04-10 09:30:00,54.6,55.08,54.6,54.82,15100.0,54.6,55.08,54.6,54.82,15100.0
2013-04-10 10:00:00,54.91,55.02,54.79,54.89,69000.0,54.91,55.02,54.79,54.89,69000.0
2013-04-10 10:30:00,54.85,54.99,54.82,54.89,46600.0,54.85,54.99,54.82,54.89,46600.0
2013-04-10 11:00:00,54.89,54.93,54.71,54.74,39300.0,54.89,54.93,54.71,54.74,39300.0
2013-04-10 11:30:00,54.73,55.03,54.71,54.99,24200.0,54.73,55.03,54.71,54.99,24200.0
2013-04-10 12:00:00,54.99,55.01,54.82,54.86,27100.0,54.99,55.01,54.82,54.86,27100.0
2013-04-10 12:30:00,54.88,54.88,54.68,54.72,11200.0,54.88,54.88,54.68,54.72,11200.0
2013-04-10 13:00:00,54.69,54.87,54.64,54.77,61400.0,54.69,54.87,54.64,54.77,61400.0
2013-04-10 13:30:00,54.79,54.79,54.5,54.54,22300.0,54.79,54.79,54.5,54.54,22300.0
2013-04-10 14:00:00,54.54,54.83,54.5,54.76,31600.0,54.54,54.83,54.5,54.76,31600.0
2013-04-10 14:30:00,54.75,54.81,54.67,54.75,21600.0,54.75,54.81,54.67,54.75,21600.0
2013-04-10 15:00:00,54.75,54.78,54.65,54.76,32200.0,54.75,54.78,54.65,54.76,32200.0
2013-04-10 15:30:00,54.75,54.89,54.71,54.74,66000.0,54.75,54.89,54.71,54.74,66000.0
2013-04-11 09:30:00,54.97,55.91,54.82,55.7,90400.0,54.97,55.91,54.82,55.7,90400.0
2013-04-11 10:00:00,55.68,55.68,55.05,55.07,55900.0,55.68,55.68,55.05,55.07,55900.0
2013-04-11 10:30:00,55.06,55.24,55.04,55.17,48300.0,55.06,55.24,55.04,55.17,48300.0
2013-04-11 11:00:00,55.17,55.57,55.17,55.5,107900.0,55.17,55.57,55.17,55.5,107900.0
2013-04-11 11:30:00,55.51,55.54,55.35,55.44,51000.0,55.51,55.54,55.35,55.44,51000.0
2013-04-11 12:00:00,55.44,55.55,55.36,55.43,66700.0,55.44,55.55,55.36,55.43,66700.0
2013-04-11 12:30:00,55.43,55.67,55.42,55.59,30500.0,55.43,55.67,55.42,55.59,30500.0
2013-04-11 13:00:00,55.59,55.67,55.49,55.63,34300.0,55.59,55.67,55.49,55.63,34300.0
2013-04-11 13:30:00,55.6,55.6,55.12,55.13,24200.0,55.6,55.6,55.12,55.13,24200.0
2013-04-11 14:00:00,55.16,55.4,55.14,55.32,37200.0,55.16,55.4,55.14,55.32,37200.0
2013-04-11 14:30:00,55.31,55.48,55.3,55.46,42900.0,55.31,55.48,55.3,55.46,42900.0
2013-04-11 15:00:00,55.45,55.6,55.45,55.46,44400.0,55.45,55.6,55.45,55.46,44400.0
2013-04-11 15:30:00,55.47,55.54,55.28,55.39,70200.0,55.47,55.54,55.28,55.39,70200.0
2013-04-12 09:30:00,55.25,55.78,55.25,55.62,63100.0,55.25,55.78,55.25,55.62,63100.0
2013-04-12 10:00:00,55.63,55.84,55.4,55.4,61600.0,55.63,55.84,55.4,55.4,61600.0
2013-04-12 10:30:00,55.44,55.72,55.4,55.48,76000.0,55.44,55.72,55.4,55.48,76000.0
2013-04-12 11:00:00,55.47,55.62,55.43,55.55,37100.0,55.47,55.62,55.43,55.55,37100.0
2013-04-12 11:30:00,55.6,55.85,55.5,55.75,23200.0,55.6,55.85,55.5,55.75,23200.0
2013-04-12 12:00:00,55.76,55.8,55.72,55.75,21600.0,55.76,55.8,55.72,55.75,21600.0
2013-04-12 12:30:00,55.78,55.97,55.73,55.97,29700.0,55.78,55.97,55.73,55.97,29700.0
2013-04-12 13:00:00,55.94,56.03,55.85,55.85,63700.0,55.94,56.03,55.85,55.85,63700.0
2013-04-12 13:30:00,55.78,55.81,55.7,55.77,17100.0,55.78,55.81,55.7,55.77,17100.0
2013-04-12 14:00:00,55.8,56.01,55.72,55.83,23800.0,55.8,56.01,55.72,55.83,23800.0
2013-04-12 14:30:00,55.8,55.9,55.72,55.86,17800.0,55.8,55.9,55.72,55.86,17800.0
2013-04-12 15:00:00,55.88,55.89,55.74,55.78,23200.0,55.88,55.89,55.74,55.78,23200.0
2013-04-12 15:30:00,55.77,55.99,55.72,55.94,74000.0,55.77,55.99,55.72,55.94,74000.0
2013-04-15 09:30:00,56.25,56.25,55.1,55.3,67700.0,56.25,56.25,55.1,55.3,67700.0
2013-04-15 10:00:00,55.25,55.37,54.8,55.27,65700.0,55.25,55.37,54.8,55.27,65700.0
2013-04-15 10:30:00,55.3,55.32,54.94,55.09,69700.0,55.3,55.32,54.94,55.09,69700.0
2013-04-15 11:00:00,55.08,55.08,54.39,54.4,58200.0,55.08,55.08,54.39,54.4,58200.0
2013-04-15 11:30:00,54.4,54.63,54.06,54.11,118800.0,54.4,54.63,54.06,54.11,118800.0
2013-04-15 12:00:00,54.1,54.1,53.94,54.02,57700.0,54.1,54.1,53.94,54.02,57700.0
2013-04-15 12:30:00,54.01,54.04,53.75,53.99,70900.0,54.01,54.04,53.75,53.99,70900.0
2013-04-15 13:00:00,53.99,54.14,53.99,54.11,51100.0,53.99,54.14,53.99,54.11,51100.0
2013-04-15 13:30:00,54.13,54.19,54.01,54.05,47500.0,54.13,54.19,54.01,54.05,47500.0
2013-04-15 14:00:00,54.05,54.05,53.89,53.92,42700.0,54.05,54.05,53.89,53.92,42700.0
2013-04-15 14:30:00,53.94,54.11,53.83,53.86,51200.0,53.94,54.11,53.83,53.86,51200.0
2013-04-15 15:00:00,53.84,53.87,53.24,53.3,61000.0,53.84,53.87,53.24,53.3,61000.0
2013-04-15 15:30:00,53.22,53.33,52.84,53.29,119300.0,53.22,53.33,52.84,53.29,119300.0
2013-04-16 09:30:00,53.68,54.69,53.68,54.14,62000.0,53.68,54.69,53.68,54.14,62000.0
2013-04-16 10:00:00,54.2,54.26,53.81,53.88,40200.0,54.2,54.26,53.81,53.88,40200.0
2013-04-16 10:30:00,53.88,53.91,53.3,53.44,25800.0,53.88,53.91,53.3,53.44,25800.0
2013-04-16 11:00:00,53.44,53.72,53.42,53.46,21400.0,53.44,53.72,53.42,53.46,21400.0
2013-04-16 11:30:00,53.5,53.62,53.32,53.56,80700.0,53.5,53.62,53.32,53.56,80700.0
2013-04-16 12:00:00,53.57,53.62,53.33,53.41,36800.0,53.57,53.62,53.33,53.41,36800.0
2013-04-16 12:30:00,53.35,53.43,53.15,53.2,33700.0,53.35,53.43,53.15,53.2,33700.0
2013-04-16 13:00:00,53.23,53.25,52.48,52.73,91800.0,53.23,53.25,52.48,52.73,91800.0
2013-04-16 13:30:00,52.75,52.76,52.13,52.13,134200.0,52.75,52.76,52.13,52.13,134200.0
2013-04-16 14:00:00,52.12,52.22,50.76,51.34,331800.0,52.12,52.22,50.76,51.34,331800.0
2013-04-16 14:30:00,51.35,52.7,51.07,52.36,205100.0,51.35,52.7,51.07,52.36,205100.0
2013-04-16 15:00:00,52.32,52.7,52.3,52.46,80100.0,52.32,52.7,52.3,52.46,80100.0
2013-04-16 15:30:00,52.46,52.81,52.35,52.79,136100.0,52.46,52.81,52.35,52.79,136100.0
2013-04-17 09:30:00,52.32,52.65,51.88,52.5,87000.0,52.32,52.65,51.88,52.5,87000.0
2013-04-17 10:00:00,52.49,53.18,52.49,53.1,119300.0,52.49,53.18,52.49,53.1,119300.0
2013-04-17 10:30:00,53.09,53.25,52.93,53.11,79800.0,53.09,53.25,52.93,53.11,79800.0
2013-04-17 11:00:00,53.09,53.58,53.07,53.33,50300.0,53.09,53.58,53.07,53.33,50300.0
2013-04-17 11:30:00,53.36,53.78,53.23,53.59,47100.0,53.36,53.78,53.23,53.59,47100.0
2013-04-17 12:00:00,53.6,53.92,53.54,53.9,78100.0,53.6,53.92,53.54,53.9,78100.0
2013-04-17 12:30:00,53.89,54.12,53.87,54.08,81300.0,53.89,54.12,53.87,54.08,81300.0
2013-04-17 13:00:00,54.07,54.52,54.05,54.51,89800.0,54.07,54.52,54.05,54.51,89800.0
2013-04-17 13:30:00,54.5,55.06,54.49,54.76,87300.0,54.5,55.06,54.49,54.76,87300.0
2013-04-17 14:00:00,54.76,55.03,54.71,54.9,53000.0,54.76,55.03,54.71,54.9,53000.0
2013-04-17 14:30:00,54.88,55.14,54.64,54.74,70700.0,54.88,55.14,54.64,54.74,70700.0
2013-04-17 15:00:00,54.73,55.09,54.62,54.87,106600.0,54.73,55.09,54.62,54.87,106600.0
2013-04-17 15:30:00,54.87,54.93,54.7,54.7,140300.0,54.87,54.93,54.7,54.7,140300.0
2013-04-18 09:30:00,55.14,55.14,54.26,54.8,64500.0,55.14,55.14,54.26,54.8,64500.0
2013-04-18 10:00:00,54.75,55.1,54.71,55.1,68600.0,54.75,55.1,54.71,55.1,68600.0
2013-04-18 10:30:00,55.09,55.32,55.09,55.23,92200.0,55.09,55.32,55.09,55.23,92200.0
2013-04-18 11:00:00,55.22,55.32,55.15,55.23,47100.0,55.22,55.32,55.15,55.23,47100.0
2013-04-18 11:30:00,55.23,55.29,55.01,55.16,26500.0,55.23,55.29,55.01,55.16,26500.0
2013-04-18 12:00:00,55.19,55.26,55.05,55.07,67300.0,55.19,55.26,55.05,55.07,67300.0
2013-04-18 12:30:00,55.0,55.12,54.96,55.03,27200.0,55.0,55.12,54.96,55.03,27200.0
2013-04-18 13:00:00,55.0,55.2,54.94,55.01,17500.0,55.0,55.2,54.94,55.01,17500.0
2013-04-18 13:30:00,55.05,55.07,54.87,54.91,21300.0,55.05,55.07,54.87,54.91,21300.0
2013-04-18 14:00:00,54.93,54.97,54.73,54.9,52100.0,54.93,54.97,54.73,54.9,52100.0
2013-04-18 14:30:00,54.87,55.06,54.83,54.93,86000.0,54.87,55.06,54.83,54.93,86000.0
2013-04-18 15:00:00,54.93,55.07,54.8,54.9,73600.0,54.93,55.07,54.8,54.9,73600.0
2013-04-18 15:30:00,54.9,55.03,54.67,54.77,89200.0,54.9,55.03,54.67,54.77,89200.0
2013-04-19 09:30:00,54.87,55.3,54.87,55.17,52900.0,54.87,55.3,54.87,55.17,52900.0
2013-04-19 10:00:00,55.06,55.39,54.91,54.92,14000.0,55.06,55.39,54.91,54.92,14000.0
2013-04-19 10:30:00,54.92,55.02,54.88,54.91,11500.0,54.92,55.02,54.88,54.91,11500.0
2013-04-19 11:00:00,54.92,55.06,54.78,55.06,34100.0,54.92,55.06,54.78,55.06,34100.0
2013-04-19 11:30:00,55.06,55.08,54.69,54.7,26000.0,55.06,55.08,54.69,54.7,26000.0
2013-04-19 12:00:00,54.7,54.74,54.45,54.51,21200.0,54.7,54.74,54.45,54.51,21200.0
2013-04-19 12:30:00,54.49,54.65,54.47,54.65,31200.0,54.49,54.65,54.47,54.65,31200.0
2013-04-19 13:00:00,54.61,54.67,54.51,54.61,25100.0,54.61,54.67,54.51,54.61,25100.0
2013-04-19 13:30:00,54.7,54.91,54.7,54.91,14000.0,54.7,54.91,54.7,54.91,14000.0
2013-04-19 14:00:00,54.88,55.05,54.83,55.0,19000.0,54.88,55.05,54.83,55.0,19000.0
2013-04-19 14:30:00,54.97,55.08,54.91,54.97,33900.0,54.97,55.08,54.91,54.97,33900.0
2013-04-19 15:00:00,55.01,55.23,54.92,55.11,38100.0,55.01,55.23,54.92,55.11,38100.0
2013-04-19 15:30:00,55.13,55.14,54.96,55.03,68800.0,55.13,55.14,54.96,55.03,68800.0
2013-04-22 09:30:00,55.11,55.78,54.37,54.58,86400.0,55.11,55.78,54.37,54.58,86400.0
2013-04-22 10:00:00,54.53,54.85,54.19,54.74,53200.0,54.53,54.85,54.19,54.74,53200.0
2013-04-22 10:30:00,54.74,55.05,54.61,54.9,33900.0,54.74,55.05,54.61,54.9,33900.0
2013-04-22 11:00:00,54.92,55.01,54.77,55.0,14600.0,54.92,55.01,54.77,55.0,14600.0
2013-04-22 11:30:00,55.0,55.05,54.87,55.0,22400.0,55.0,55.05,54.87,55.0,22400.0
2013-04-22 12:00:00,54.98,55.06,54.92,54.96,42100.0,54.98,55.06,54.92,54.96,42100.0
2013-04-22 12:30:00,54.95,55.02,54.87,54.95,74200.0,54.95,55.02,54.87,54.95,74200.0
2013-04-22 13:00:00,54.94,55.0,54.89,54.95,100200.0,54.94,55.0,54.89,54.95,100200.0
2013-04-22 13:30:00,54.94,55.06,54.9,55.03,78400.0,54.94,55.06,54.9,55.03,78400.0
2013-04-22 14:00:00,55.04,55.49,55.04,55.38,47800.0,55.04,55.49,55.04,55.38,47800.0
2013-04-22 14:30:00,55.36,55.42,55.28,55.29,91000.0,55.36,55.42,55.28,55.29,91000.0
2013-04-22 15:00:00,55.29,55.37,55.19,55.2,33400.0,55.29,55.37,55.19,55.2,33400.0
2013-04-22 15:30:00,55.18,55.3,55.07,55.17,59200.0,55.18,55.3,55.07,55.17,59200.0
2013-04-23 09:30:00,55.4,56.34,55.18,55.78,104200.0,55.4,56.34,55.18,55.78,104200.0
2013-04-23 10:00:00,55.84,55.85,55.61,55.75,55800.0,55.84,55.85,55.61,55.75,55800.0
2013-04-23 10:30:00,55.72,55.82,55.57,55.74,89000.0,55.72,55.82,55.57,55.74,89000.0
2013-04-23 11:00:00,55.74,55.83,55.68,55.8,101100.0,55.74,55.83,55.68,55.8,101100.0
2013-04-23 11:30:00,55.76,55.85,55.72,55.8,46400.0,55.76,55.85,55.72,55.8,46400.0
2013-04-23 12:00:00,55.82,55.84,55.74,55.79,31700.0,55.82,55.84,55.74,55.79,31700.0
2013-04-23 12:30:00,55.71,55.73,55.58,55.6,25600.0,55.71,55.73,55.58,55.6,25600.0
2013-04-23 13:00:00,55.58,55.71,54.91,55.29,28400.0,55.58,55.71,54.91,55.29,28400.0
2013-04-23 13:30:00,55.26,55.6,55.25,55.6,21400.0,55.26,55.6,55.25,55.6,21400.0
2013-04-23 14:00:00,55.64,55.69,55.6,55.65,22300.0,55.64,55.69,55.6,55.65,22300.0
2013-04-23 14:30:00,55.64,55.83,55.59,55.81,47500.0,55.64,55.83,55.59,55.81,47500.0
2013-04-23 15:00:00,55.84,55.87,55.74,55.8,25000.0,55.84,55.87,55.74,55.8,25000.0
2013-04-23 15:30:00,55.8,56.04,55.76,56.03,71300.0,55.8,56.04,55.76,56.03,71300.0
2013-04-24 09:30:00,56.16,56.16,55.31,55.86,49200.0,56.16,56.16,55.31,55.86,49200.0
2013-04-24 10:00:00,55.78,55.84,55.41,55.5,18900.0,55.78,55.84,55.41,55.5,18900.0
2013-04-24 10:30:00,55.56,55.86,55.56,55.69,43400.0,55.56,55.86,55.56,55.69,43400.0
2013-04-24 11:00:00,55.7,55.83,55.56,55.65,38900.0,55.7,55.83,55.56,55.65,38900.0
2013-04-24 11:30:00,55.69,55.81,55.68,55.77,36900.0,55.69,55.81,55.68,55.77,36900.0
2013-04-24 12:00:00,55.76,55.96,55.75,55.79,31600.0,55.76,55.96,55.75,55.79,31600.0
2013-04-24 12:30:00,55.81,55.88,55.7,55.86,27800.0,55.81,55.88,55.7,55.86,27800.0
2013-04-24 13:00:00,55.83,55.9,55.73,55.79,18700.0,55.83,55.9,55.73,55.79,18700.0
2013-04-24 13:30:00,55.74,55.95,55.72,55.76,20000.0,55.74,55.95,55.72,55.76,20000.0
2013-04-24 14:00:00,55.72,55.92,55.72,55.87,25000.0,55.72,55.92,55.72,55.87,25000.0
2013-04-24 14:30:00,55.86,55.93,55.71,55.88,126200.0,55.86,55.93,55.71,55.88,126200.0
2013-04-24 15:00:00,55.84,55.99,55.58,55.7,43800.0,55.84,55.99,55.58,55.7,43800.0
2013-04-24 15:30:00,55.69,55.79,55.59,55.6,37500.0,55.69,55.79,55.59,55.6,37500.0
2013-04-25 09:30:00,55.91,56.1,55.7,56.03,31600.0,55.91,56.1,55.7,56.03,31600.0
2013-04-25 10:00:00,55.95,56.63,55.83,56.53,190500.0,55.95,56.63,55.83,56.53,190500.0
2013-04-25 10:30:00,56.52,56.66,56.37,56.54,72300.0,56.52,56.66,56.37,56.54,72300.0
2013-04-25 11:00:00,56.55,57.17,56.55,57.08,84000.0,56.55,57.17,56.55,57.08,84000.0
2013-04-25 11:30:00,57.09,57.17,56.93,57.09,53400.0,57.09,57.17,56.93,57.09,53400.0
2013-04-25 12:00:00,57.1,57.14,56.97,57.02,31200.0,57.1,57.14,56.97,57.02,31200.0
2013-04-25 12:30:00,57.01,57.14,57.0,57.14,38000.0,57.01,57.14,57.0,57.14,38000.0
2013-04-25 13:00:00,57.12,57.13,56.97,57.1,30500.0,57.12,57.13,56.97,57.1,30500.0
2013-04-25 13:30:00,57.09,57.2,57.05,57.2,26500.0,57.09,57.2,57.05,57.2,26500.0
2013-04-25 14:00:00,57.21,57.37,57.19,57.22,23800.0,57.21,57.37,57.19,57.22,23800.0
2013-04-25 14:30:00,57.21,57.26,57.12,57.21,36600.0,57.21,57.26,57.12,57.21,36600.0
2013-04-25 15:00:00,57.21,57.3,57.16,57.22,71900.0,57.21,57.3,57.16,57.22,71900.0
2013-04-25 15:30:00,57.22,57.24,57.02,57.12,72000.0,57.22,57.24,57.02,57.12,72000.0
2013-04-26 09:30:00,56.94,57.25,56.18,56.54,51000.0,56.94,57.25,56.18,56.54,51000.0
2013-04-26 10:00:00,56.5,56.5,55.82,55.98,17700.0,56.5,56.5,55.82,55.98,17700.0
2013-04-26 10:30:00,56.0,56.06,55.85,55.97,19400.0,56.0,56.06,55.85,55.97,19400.0
2013-04-26 11:00:00,55.97,56.13,55.8,55.87,19800.0,55.97,56.13,55.8,55.87,19800.0
2013-04-26 11:30:00,55.87,55.95,55.74,55.76,21000.0,55.87,55.95,55.74,55.76,21000.0
2013-04-26 12:00:00,55.73,55.96,55.57,55.89,29500.0,55.73,55.96,55.57,55.89,29500.0
2013-04-26 12:30:00,55.9,56.09,55.9,56.08,14800.0,55.9,56.09,55.9,56.08,14800.0
2013-04-26 13:00:00,56.08,56.12,55.93,55.98,36900.0,56.08,56.12,55.93,55.98,36900.0
2013-04-26 13:30:00,55.98,56.1,55.96,55.98,20200.0,55.98,56.1,55.96,55.98,20200.0
2013-04-26 14:00:00,55.99,56.09,55.99,56.05,22000.0,55.99,56.09,55.99,56.05,22000.0
2013-04-26 14:30:00,56.06,56.19,56.04,56.16,22800.0,56.06,56.19,56.04,56.16,22800.0
2013-04-26 15:00:00,56.21,56.22,56.09,56.15,22900.0,56.21,56.22,56.09,56.15,22900.0
2013-04-26 15:30:00,56.15,56.26,56.0,56.25,121500.0,56.15,56.26,56.0,56.25,121500.0
2013-04-29 09:30:00,56.1,57.37,56.1,57.21,42500.0,56.1,57.37,56.1,57.21,42500.0
2013-04-29 10:00:00,57.2,57.67,57.16,57.66,108800.0,57.2,57.67,57.16,57.66,108800.0
2013-04-29 10:30:00,57.66,57.84,57.63,57.76,63700.0,57.66,57.84,57.63,57.76,63700.0
2013-04-29 11:00:00,57.76,58.04,57.73,58.0,78200.0,57.76,58.04,57.73,58.0,78200.0
2013-04-29 11:30:00,57.98,58.26,57.93,58.26,89200.0,57.98,58.26,57.93,58.26,89200.0
2013-04-29 12:00:00,58.26,58.48,58.19,58.24,63800.0,58.26,58.48,58.19,58.24,63800.0
2013-04-29 12:30:00,58.24,58.25,57.99,58.0,36300.0,58.24,58.25,57.99,58.0,36300.0
2013-04-29 13:00:00,58.0,58.1,57.94,58.02,36500.0,58.0,58.1,57.94,58.02,36500.0
2013-04-29 13:30:00,58.03,58.28,58.01,58.2,43400.0,58.03,58.28,58.01,58.2,43400.0
2013-04-29 14:00:00,58.21,58.3,58.18,58.22,38800.0,58.21,58.3,58.18,58.22,38800.0
2013-04-29 14:30:00,58.22,58.27,58.14,58.2,32400.0,58.22,58.27,58.14,58.2,32400.0
2013-04-29 15:00:00,58.23,58.27,58.02,58.26,35200.0,58.23,58.27,58.02,58.26,35200.0
2013-04-29 15:30:00,58.24,58.35,58.16,58.18,49000.0,58.24,58.35,58.16,58.18,49000.0
2013-04-30 09:30:00,58.0,58.31,57.82,57.99,27600.0,58.0,58.31,57.82,57.99,27600.0
2013-04-30 10:00:00,57.99,58.0,57.59,57.59,26100.0,57.99,58.0,57.59,57.59,26100.0
2013-04-30 10:30:00,57.59,57.92,57.5,57.79,23300.0,57.59,57.92,57.5,57.79,23300.0
2013-04-30 11:00:00,57.77,57.77,57.46,57.71,23000.0,57.77,57.77,57.46,57.71,23000.0
2013-04-30 11:30:00,57.75,58.02,57.72,57.93,20300.0,57.75,58.02,57.72,57.93,20300.0
2013-04-30 12:00:00,57.94,58.12,57.89,58.07,14100.0,57.94,58.12,57.89,58.07,14100.0
2013-04-30 12:30:00,58.09,58.4,58.08,58.36,11000.0,58.09,58.4,58.08,58.36,11000.0
2013-04-30 13:00:00,58.32,58.34,58.12,58.12,18600.0,58.32,58.34,58.12,58.12,18600.0
2013-04-30 13:30:00,58.13,58.16,58.04,58.05,12200.0,58.13,58.16,58.04,58.05,12200.0
2013-04-30 14:00:00,58.05,58.1,57.98,58.07,12600.0,58.05,58.1,57.98,58.07,12600.0
2013-04-30 14:30:00,58.12,58.18,57.96,58.18,17800.0,58.12,58.18,57.96,58.18,17800.0
2013-04-30 15:00:00,58.15,58.24,58.12,58.21,19700.0,58.15,58.24,58.12,58.21,19700.0
2013-04-30 15:30:00,58.21,58.35,58.14,58.35,57300.0,58.21,58.35,58.14,58.35,57300.0
2013-05-01 09:30:00,58.29,58.5,57.41,57.74,113100.0,58.29,58.5,57.41,57.74,113100.0
2013-05-01 10:00:00,57.72,57.8,57.38,57.48,41700.0,57.72,57.8,57.38,57.48,41700.0
2013-05-01 10:30:00,57.48,57.55,57.28,57.48,55600.0,57.48,57.55,57.28,57.48,55600.0
2013-05-01 11:00:00,57.49,57.64,57.3,57.3,55300.0,57.49,57.64,57.3,57.3,55300.0
2013-05-01 11:30:00,57.27,57.29,56.75,56.83,40700.0,57.27,57.29,56.75,56.83,40700.0
2013-05-01 12:00:00,56.83,56.94,56.81,56.89,16800.0,56.83,56.94,56.81,56.89,16800.0
2013-05-01 12:30:00,56.86,57.0,56.78,56.8,21100.0,56.86,57.0,56.78,56.8,21100.0
2013-05-01 13:00:00,56.81,57.08,56.71,57.08,36000.0,56.81,57.08,56.71,57.08,36000.0
2013-05-01 13:30:00,57.11,57.19,56.88,57.1,22900.0,57.11,57.19,56.88,57.1,22900.0
2013-05-01 14:00:00,57.12,57.4,57.12,57.24,25200.0,57.12,57.4,57.12,57.24,25200.0
2013-05-01 14:30:00,57.25,57.35,57.12,57.24,18800.0,57.25,57.35,57.12,57.24,18800.0
2013-05-01 15:00:00,57.26,57.37,57.13,57.19,45700.0,57.26,57.37,57.13,57.19,45700.0
2013-05-01 15:30:00,57.22,57.32,57.16,57.23,86900.0,57.22,57.32,57.16,57.23,86900.0
2013-05-02 09:30:00,57.53,58.32,57.27,58.1,109000.0,57.53,58.32,57.27,58.1,109000.0
2013-05-02 10:00:00,58.05,58.31,57.99,58.26,62900.0,58.05,58.31,57.99,58.26,62900.0
2013-05-02 10:30:00,58.23,58.47,58.17,58.46,78900.0,58.23,58.47,58.17,58.46,78900.0
2013-05-02 11:00:00,58.43,58.62,58.4,58.57,45400.0,58.43,58.62,58.4,58.57,45400.0
2013-05-02 11:30:00,58.57,58.7,58.46,58.66,27900.0,58.57,58.7,58.46,58.66,27900.0
2013-05-02 12:00:00,58.63,59.06,58.62,59.02,80400.0,58.63,59.06,58.62,59.02,80400.0
2013-05-02 12:30:00,59.03,59.25,58.99,59.22,35700.0,59.03,59.25,58.99,59.22,35700.0
2013-05-02 13:00:00,59.24,59.37,59.18,59.26,57200.0,59.24,59.37,59.18,59.26,57200.0
2013-05-02 13:30:00,59.25,59.29,59.15,59.28,43700.0,59.25,59.29,59.15,59.28,43700.0
2013-05-02 14:00:00,59.28,59.39,59.14,59.31,43300.0,59.28,59.39,59.14,59.31,43300.0
2013-05-02 14:30:00,59.29,59.4,59.2,59.31,19400.0,59.29,59.4,59.2,59.31,19400.0
2013-05-02 15:00:00,59.31,59.48,59.24,59.47,44400.0,59.31,59.48,59.24,59.47,44400.0
2013-05-02 15:30:00,59.46,59.53,59.21,59.22,98900.0,59.46,59.53,59.21,59.22,98900.0
2013-05-03 09:30:00,60.0,60.2,59.0,59.12,87300.0,60.0,60.2,59.0,59.12,87300.0
2013-05-03 10:00:00,59.15,59.28,58.59,58.87,37900.0,59.15,59.28,58.59,58.87,37900.0
2013-05-03 10:30:00,58.86,58.93,58.75,58.75,28800.0,58.86,58.93,58.75,58.75,28800.0
2013-05-03 11:00:00,58.69,59.02,58.68,58.83,51400.0,58.69,59.02,58.68,58.83,51400.0
2013-05-03 11:30:00,58.84,58.94,58.56,58.59,18900.0,58.84,58.94,58.56,58.59,18900.0
2013-05-03 12:00:00,58.61,58.79,58.58,58.69,25600.0,58.61,58.79,58.58,58.69,25600.0
2013-05-03 12:30:00,58.75,58.81,58.68,58.75,59600.0,58.75,58.81,58.68,58.75,59600.0
2013-05-03 13:00:00,58.74,58.79,58.61,58.63,24500.0,58.74,58.79,58.61,58.63,24500.0
2013-05-03 13:30:00,58.62,58.78,58.61,58.75,30300.0,58.62,58.78,58.61,58.75,30300.0
2013-05-03 14:00:00,58.71,58.78,58.62,58.62,58800.0,58.71,58.78,58.62,58.62,58800.0
2013-05-03 14:30:00,58.61,58.76,58.61,58.7,33900.0,58.61,58.76,58.61,58.7,33900.0
2013-05-03 15:00:00,58.71,58.76,58.66,58.74,107100.0,58.71,58.76,58.66,58.74,107100.0
2013-05-03 15:30:00,58.73,58.77,58.7,58.73,124400.0,58.73,58.77,58.7,58.73,124400.0
2013-05-06 09:30:00,58.9,59.07,58.75,58.9,33300.0,58.9,59.07,58.75,58.9,33300.0
2013-05-06 10:00:00,58.88,59.04,58.88,58.95,50100.0,58.88,59.04,58.88,58.95,50100.0
2013-05-06 10:30:00,58.94,59.0,58.65,58.8,70100.0,58.94,59.0,58.65,58.8,70100.0
2013-05-06 11:00:00,58.78,59.06,58.78,58.99,24200.0,58.78,59.06,58.78,58.99,24200.0
2013-05-06 11:30:00,58.94,59.28,58.9,59.25,27700.0,58.94,59.28,58.9,59.25,27700.0
2013-05-06 12:00:00,59.3,59.3,59.15,59.19,23900.0,59.3,59.3,59.15,59.19,23900.0
2013-05-06 12:30:00,59.19,59.23,59.11,59.17,21100.0,59.19,59.23,59.11,59.17,21100.0
2013-05-06 13:00:00,59.14,59.14,59.03,59.07,17600.0,59.14,59.14,59.03,59.07,17600.0
2013-05-06 13:30:00,59.09,59.1,59.0,59.0,16000.0,59.09,59.1,59.0,59.0,16000.0
2013-05-06 14:00:00,59.03,59.1,58.98,59.09,27900.0,59.03,59.1,58.98,59.09,27900.0
2013-05-06 14:30:00,59.08,59.19,59.05,59.15,22800.0,59.08,59.19,59.05,59.15,22800.0
2013-05-06 15:00:00,59.18,59.42,59.17,59.29,38900.0,59.18,59.42,59.17,59.29,38900.0
2013-05-06 15:30:00,59.28,59.52,59.28,59.5,54600.0,59.28,59.52,59.28,59.5,54600.0
2013-05-07 09:30:00,59.52,59.9,59.02,59.08,31200.0,59.52,59.9,59.02,59.08,31200.0
2013-05-07 10:00:00,59.06,59.08,58.51,58.92,38400.0,59.06,59.08,58.51,58.92,38400.0
2013-05-07 10:30:00,58.91,59.05,58.83,58.88,45300.0,58.91,59.05,58.83,58.88,45300.0
2013-05-07 11:00:00,58.88,59.09,58.88,59.05,38700.0,58.88,59.09,58.88,59.05,38700.0
2013-05-07 11:30:00,59.05,59.22,59.03,59.14,25700.0,59.05,59.22,59.03,59.14,25700.0
2013-05-07 12:00:00,59.12,59.12,59.0,59.02,11200.0,59.12,59.12,59.0,59.02,11200.0
2013-05-07 12:30:00,59.02,59.14,59.02,59.11,18900.0,59.02,59.14,59.02,59.11,18900.0
2013-05-07 13:00:00,59.1,59.14,59.07,59.11,32100.0,59.1,59.14,59.07,59.11,32100.0
2013-05-07 13:30:00,59.09,59.14,59.04,59.12,33000.0,59.09,59.14,59.04,59.12,33000.0
2013-05-07 14:00:00,59.12,59.12,59.0,59.1,39600.0,59.12,59.12,59.0,59.1,39600.0
2013-05-07 14:30:00,59.11,59.35,59.06,59.34,64700.0,59.11,59.35,59.06,59.34,64700.0
2013-05-07 15:00:00,59.36,59.46,59.28,59.45,39500.0,59.36,59.46,59.28,59.45,39500.0
2013-05-07 15:30:00,59.44,59.64,59.32,59.51,124300.0,59.44,59.64,59.32,59.51,124300.0
2013-05-08 09:30:00,55.9,55.9,53.78,54.95,794500.0,55.9,55.9,53.78,54.95,794500.0
2013-05-08 10:00:00,54.94,54.99,53.7,54.0,407500.0,54.94,54.99,53.7,54.0,407500.0
2013-05-08 10:30:00,53.99,54.59,53.29,53.69,374000.0,53.99,54.59,53.29,53.69,374000.0
2013-05-08 11:00:00,53.7,54.0,53.4,53.41,286600.0,53.7,54.0,53.4,53.41,286600.0
2013-05-08 11:30:00,53.41,53.67,53.29,53.46,205800.0,53.41,53.67,53.29,53.46,205800.0
2013-05-08 12:00:00,53.46,53.88,53.29,53.51,181500.0,53.46,53.88,53.29,53.51,181500.0
2013-05-08 12:30:00,53.5,53.98,53.3,53.95,152900.0,53.5,53.98,53.3,53.95,152900.0
2013-05-08 13:00:00,53.93,54.42,53.89,54.28,208900.0,53.93,54.42,53.89,54.28,208900.0
2013-05-08 13:30:00,54.28,55.0,54.03,54.87,162800.0,54.28,55.0,54.03,54.87,162800.0
2013-05-08 14:00:00,54.87,55.53,54.86,55.32,387800.0,54.87,55.53,54.86,55.32,387800.0
2013-05-08 14:30:00,55.32,55.52,54.86,54.87,282900.0,55.32,55.52,54.86,54.87,282900.0
2013-05-08 15:00:00,54.87,55.3,54.76,55.15,250600.0,54.87,55.3,54.76,55.15,250600.0
2013-05-08 15:30:00,55.15,55.27,55.0,55.25,337300.0,55.15,55.27,55.0,55.25,337300.0
2013-05-09 09:30:00,55.4,56.24,55.38,56.2,209900.0,55.4,56.24,55.38,56.2,209900.0
2013-05-09 10:00:00,56.17,56.22,55.52,55.53,123900.0,56.17,56.22,55.52,55.53,123900.0
2013-05-09 10:30:00,55.49,55.71,55.44,55.52,49800.0,55.49,55.71,55.44,55.52,49800.0
2013-05-09 11:00:00,55.5,55.85,55.48,55.79,82600.0,55.5,55.85,55.48,55.79,82600.0
2013-05-09 11:30:00,55.81,55.95,55.77,55.87,37900.0,55.81,55.95,55.77,55.87,37900.0
2013-05-09 12:00:00,55.88,55.88,55.72,55.76,28600.0,55.88,55.88,55.72,55.76,28600.0
2013-05-09 12:30:00,55.75,55.77,55.5,55.55,64600.0,55.75,55.77,55.5,55.55,64600.0
2013-05-09 13:00:00,55.53,56.05,55.53,56.02,44300.0,55.53,56.05,55.53,56.02,44300.0
2013-05-09 13:30:00,56.0,56.03,55.87,55.95,40700.0,56.0,56.03,55.87,55.95,40700.0
2013-05-09 14:00:00,55.95,55.98,55.8,55.86,26800.0,55.95,55.98,55.8,55.86,26800.0
2013-05-09 14:30:00,55.86,55.86,55.45,55.46,31800.0,55.86,55.86,55.45,55.46,31800.0
2013-05-09 15:00:00,55.46,55.57,55.34,55.43,74700.0,55.46,55.57,55.34,55.43,74700.0
2013-05-09 15:30:00,55.44,55.47,55.27,55.29,119600.0,55.44,55.47,55.27,55.29,119600.0
2013-05-10 09:30:00,55.52,56.47,55.29,56.45,141900.0,55.52,56.47,55.29,56.45,141900.0
2013-05-10 10:00:00,56.42,56.47,55.97,56.15,69400.0,56.42,56.47,55.97,56.15,69400.0
2013-05-10 10:30:00,56.15,56.61,56.02,56.56,64800.0,56.15,56.61,56.02,56.56,64800.0
2013-05-10 11:00:00,56.55,56.93,56.33,56.51,98300.0,56.55,56.93,56.33,56.51,98300.0
2013-05-10 11:30:00,56.52,56.85,56.5,56.7,46100.0,56.52,56.85,56.5,56.7,46100.0
2013-05-10 12:00:00,56.7,57.18,56.63,57.17,47000.0,56.7,57.18,56.63,57.17,47000.0
2013-05-10 12:30:00,57.17,57.74,57.15,57.7,62300.0,57.17,57.74,57.15,57.7,62300.0
2013-05-10 13:00:00,57.7,58.01,57.45,57.97,49800.0,57.7,58.01,57.45,57.97,49800.0
2013-05-10 13:30:00,57.98,58.46,57.97,58.02,106200.0,57.98,58.46,57.97,58.02,106200.0
2013-05-10 14:00:00,58.02,58.02,57.49,57.67,117800.0,58.02,58.02,57.49,57.67,117800.0
2013-05-10 14:30:00,57.67,57.97,57.5,57.9,77300.0,57.67,57.97,57.5,57.9,77300.0
2013-05-10 15:00:00,57.89,58.17,57.89,57.94,144600.0,57.89,58.17,57.89,57.94,144600.0
2013-05-10 15:30:00,57.95,58.07,57.85,57.97,98300.0,57.95,58.07,57.85,57.97,98300.0
2013-05-13 09:30:00,58.05,58.36,57.73,58.03,102600.0,58.05,58.36,57.73,58.03,102600.0
2013-05-13 10:00:00,58.04,58.07,57.48,57.5,135000.0,58.04,58.07,57.48,57.5,135000.0
2013-05-13 10:30:00,57.49,58.26,57.39,58.26,32200.0,57.49,58.26,57.39,58.26,32200.0
2013-05-13 11:00:00,58.28,58.34,58.14,58.15,137300.0,58.28,58.34,58.14,58.15,137300.0
2013-05-13 11:30:00,58.18,58.52,58.18,58.52,35500.0,58.18,58.52,58.18,58.52,35500.0
2013-05-13 12:00:00,58.5,58.67,58.46,58.53,32500.0,58.5,58.67,58.46,58.53,32500.0
2013-05-13 12:30:00,58.53,58.73,58.51,58.64,29600.0,58.53,58.73,58.51,58.64,29600.0
2013-05-13 13:00:00,58.6,58.73,58.59,58.6,27600.0,58.6,58.73,58.59,58.6,27600.0
2013-05-13 13:30:00,58.6,58.65,58.55,58.63,42800.0,58.6,58.65,58.55,58.63,42800.0
2013-05-13 14:00:00,58.63,58.65,58.52,58.6,41400.0,58.63,58.65,58.52,58.6,41400.0
2013-05-13 14:30:00,58.58,58.59,58.24,58.41,80500.0,58.58,58.59,58.24,58.41,80500.0
2013-05-13 15:00:00,58.43,58.53,58.34,58.48,86300.0,58.43,58.53,58.34,58.48,86300.0
2013-05-13 15:30:00,58.49,58.73,58.45,58.68,104900.0,58.49,58.73,58.45,58.68,104900.0
2013-05-14 09:30:00,58.52,59.17,58.42,59.12,31500.0,58.52,59.17,58.42,59.12,31500.0
2013-05-14 10:00:00,59.15,59.25,58.81,58.99,150600.0,59.15,59.25,58.81,58.99,150600.0
2013-05-14 10:30:00,58.97,59.42,58.92,59.14,107600.0,58.97,59.42,58.92,59.14,107600.0
2013-05-14 11:00:00,59.15,59.56,59.13,59.16,45900.0,59.15,59.56,59.13,59.16,45900.0
2013-05-14 11:30:00,59.16,59.33,59.07,59.15,35800.0,59.16,59.33,59.07,59.15,35800.0
2013-05-14 12:00:00,59.16,59.46,59.13,59.19,46900.0,59.16,59.46,59.13,59.19,46900.0
2013-05-14 12:30:00,59.19,59.27,59.12,59.26,32400.0,59.19,59.27,59.12,59.26,32400.0
2013-05-14 13:00:00,59.23,59.36,59.21,59.35,42900.0,59.23,59.36,59.21,59.35,42900.0
2013-05-14 13:30:00,59.36,59.37,59.01,59.11,31300.0,59.36,59.37,59.01,59.11,31300.0
2013-05-14 14:00:00,59.11,59.11,58.9,59.0,39200.0,59.11,59.11,58.9,59.0,39200.0
2013-05-14 14:30:00,59.01,59.32,58.99,59.08,47500.0,59.01,59.32,58.99,59.08,47500.0
2013-05-14 15:00:00,59.09,59.31,58.99,59.01,74500.0,59.09,59.31,58.99,59.01,74500.0
2013-05-14 15:30:00,59.0,59.08,58.93,59.0,90000.0,59.0,59.08,58.93,59.0,90000.0
2013-05-15 09:30:00,59.03,59.39,58.96,59.1,41000.0,59.03,59.39,58.96,59.1,41000.0
2013-05-15 10:00:00,59.09,59.18,58.7,58.98,28900.0,59.09,59.18,58.7,58.98,28900.0
2013-05-15 10:30:00,58.98,59.01,58.77,59.0,15600.0,58.98,59.01,58.77,59.0,15600.0
2013-05-15 11:00:00,59.02,59.05,58.42,58.42,28600.0,59.02,59.05,58.42,58.42,28600.0
2013-05-15 11:30:00,58.4,58.98,58.38,58.85,20800.0,58.4,58.98,58.38,58.85,20800.0
2013-05-15 12:00:00,58.85,59.02,58.82,58.89,21700.0,58.85,59.02,58.82,58.89,21700.0
2013-05-15 12:30:00,58.93,59.01,58.9,58.98,20200.0,58.93,59.01,58.9,58.98,20200.0
2013-05-15 13:00:00,58.99,58.99,58.83,58.84,29900.0,58.99,58.99,58.83,58.84,29900.0
2013-05-15 13:30:00,58.82,58.87,58.62,58.63,25700.0,58.82,58.87,58.62,58.63,25700.0
2013-05-15 14:00:00,58.63,58.72,58.55,58.6,16100.0,58.63,58.72,58.55,58.6,16100.0
2013-05-15 14:30:00,58.6,58.68,58.45,58.45,22000.0,58.6,58.68,58.45,58.45,22000.0
2013-05-15 15:00:00,58.47,58.59,58.44,58.52,40500.0,58.47,58.59,58.44,58.52,40500.0
2013-05-15 15:30:00,58.52,58.54,58.25,58.25,168000.0,58.52,58.54,58.25,58.25,168000.0
2013-05-16 09:30:00,58.29,58.32,57.87,58.04,23900.0,58.29,58.32,57.87,58.04,23900.0
2013-05-16 10:00:00,58.06,58.27,57.79,58.27,39300.0,58.06,58.27,57.79,58.27,39300.0
2013-05-16 10:30:00,58.26,58.77,58.23,58.76,45100.0,58.26,58.77,58.23,58.76,45100.0
2013-05-16 11:00:00,58.76,58.77,58.49,58.55,34100.0,58.76,58.77,58.49,58.55,34100.0
2013-05-16 11:30:00,58.55,58.6,58.41,58.42,27600.0,58.55,58.6,58.41,58.42,27600.0
2013-05-16 12:00:00,58.45,58.52,58.3,58.37,19900.0,58.45,58.52,58.3,58.37,19900.0
2013-05-16 12:30:00,58.37,58.43,58.32,58.43,15500.0,58.37,58.43,58.32,58.43,15500.0
2013-05-16 13:00:00,58.43,58.45,58.37,58.41,23200.0,58.43,58.45,58.37,58.41,23200.0
2013-05-16 13:30:00,58.43,58.64,58.43,58.59,33200.0,58.43,58.64,58.43,58.59,33200.0
2013-05-16 14:00:00,58.61,58.72,58.53,58.66,40500.0,58.61,58.72,58.53,58.66,40500.0
2013-05-16 14:30:00,58.66,58.77,58.54,58.54,60200.0,58.66,58.77,58.54,58.54,60200.0
2013-05-16 15:00:00,58.51,58.52,58.23,58.42,32700.0,58.51,58.52,58.23,58.42,32700.0
2013-05-16 15:30:00,58.42,58.46,58.19,58.32,55300.0,58.42,58.46,58.19,58.32,55300.0
2013-05-17 09:30:00,58.64,58.97,58.48,58.72,42700.0,58.64,58.97,58.48,58.72,42700.0
2013-05-17 10:00:00,58.72,58.77,58.5,58.65,27500.0,58.72,58.77,58.5,58.65,27500.0
2013-05-17 10:30:00,58.64,58.66,58.32,58.33,36600.0,58.64,58.66,58.32,58.33,36600.0
2013-05-17 11:00:00,58.34,58.41,58.21,58.3,41800.0,58.34,58.41,58.21,58.3,41800.0
2013-05-17 11:30:00,58.3,58.3,58.19,58.26,17100.0,58.3,58.3,58.19,58.26,17100.0
2013-05-17 12:00:00,58.26,58.34,58.17,58.29,21100.0,58.26,58.34,58.17,58.29,21100.0
2013-05-17 12:30:00,58.27,58.27,58.1,58.12,32300.0,58.27,58.27,58.1,58.12,32300.0
2013-05-17 13:00:00,58.12,58.15,58.09,58.12,14100.0,58.12,58.15,58.09,58.12,14100.0
2013-05-17 13:30:00,58.11,58.17,58.1,58.15,44000.0,58.11,58.17,58.1,58.15,44000.0
2013-05-17 14:00:00,58.17,58.45,58.16,58.25,42000.0,58.17,58.45,58.16,58.25,42000.0
2013-05-17 14:30:00,58.25,58.58,58.08,58.58,572400.0,58.25,58.58,58.08,58.58,572400.0
2013-05-17 15:00:00,58.55,58.7,58.53,58.6,47500.0,58.55,58.7,58.53,58.6,47500.0
2013-05-17 15:30:00,58.6,58.65,58.35,58.35,103000.0,58.6,58.65,58.35,58.35,103000.0
2013-05-20 09:30:00,58.36,58.98,58.36,58.87,44400.0,58.36,58.98,58.36,58.87,44400.0
2013-05-20 10:00:00,58.92,59.02,58.65,58.95,47400.0,58.92,59.02,58.65,58.95,47400.0
2013-05-20 10:30:00,58.94,59.25,58.93,58.98,51400.0,58.94,59.25,58.93,58.98,51400.0
2013-05-20 11:00:00,58.99,59.11,58.95,59.0,25100.0,58.99,59.11,58.95,59.0,25100.0
2013-05-20 11:30:00,58.99,59.0,58.95,58.99,18400.0,58.99,59.0,58.95,58.99,18400.0
2013-05-20 12:00:00,58.99,58.99,58.81,58.85,39500.0,58.99,58.99,58.81,58.85,39500.0
2013-05-20 12:30:00,58.87,58.92,58.67,58.68,10700.0,58.87,58.92,58.67,58.68,10700.0
2013-05-20 13:00:00,58.68,58.76,58.63,58.69,24100.0,58.68,58.76,58.63,58.69,24100.0
2013-05-20 13:30:00,58.7,58.72,58.53,58.55,15300.0,58.7,58.72,58.53,58.55,15300.0
2013-05-20 14:00:00,58.53,58.65,58.51,58.52,27300.0,58.53,58.65,58.51,58.52,27300.0
2013-05-20 14:30:00,58.52,58.52,58.41,58.48,40000.0,58.52,58.52,58.41,58.48,40000.0
2013-05-20 15:00:00,58.48,58.52,58.44,58.49,32100.0,58.48,58.52,58.44,58.49,32100.0
2013-05-20 15:30:00,58.52,58.62,58.47,58.5,57500.0,58.52,58.62,58.47,58.5,57500.0
2013-05-21 09:30:00,58.42,59.22,58.32,58.76,39200.0,58.42,59.22,58.32,58.76,39200.0
2013-05-21 10:00:00,58.75,58.78,58.47,58.72,21300.0,58.75,58.78,58.47,58.72,21300.0
2013-05-21 10:30:00,58.72,58.76,58.6,58.62,17300.0,58.72,58.76,58.6,58.62,17300.0
2013-05-21 11:00:00,58.65,58.76,58.48,58.48,36700.0,58.65,58.76,58.48,58.48,36700.0
2013-05-21 11:30:00,58.51,59.37,58.5,59.05,151000.0,58.51,59.37,58.5,59.05,151000.0
2013-05-21 12:00:00,59.13,59.51,59.03,59.49,28300.0,59.13,59.51,59.03,59.49,28300.0
2013-05-21 12:30:00,59.5,59.54,59.31,59.5,20200.0,59.5,59.54,59.31,59.5,20200.0
2013-05-21 13:00:00,59.52,59.98,59.32,59.95,72600.0,59.52,59.98,59.32,59.95,72600.0
2013-05-21 13:30:00,59.96,60.0,59.81,59.99,100300.0,59.96,60.0,59.81,59.99,100300.0
2013-05-21 14:00:00,59.99,60.4,59.99,60.09,110100.0,59.99,60.4,59.99,60.09,110100.0
2013-05-21 14:30:00,60.1,60.4,60.0,60.3,55200.0,60.1,60.4,60.0,60.3,55200.0
2013-05-21 15:00:00,60.28,60.51,60.24,60.51,93700.0,60.28,60.51,60.24,60.51,93700.0
2013-05-21 15:30:00,60.5,60.51,59.82,60.03,213300.0,60.5,60.51,59.82,60.03,213300.0
2013-05-22 09:30:00,60.3,62.3,60.3,61.88,475800.0,60.3,62.3,60.3,61.88,475800.0
2013-05-22 10:00:00,61.75,62.71,61.5,62.57,222500.0,61.75,62.71,61.5,62.57,222500.0
2013-05-22 10:30:00,62.53,63.66,62.53,63.6,194200.0,62.53,63.66,62.53,63.6,194200.0
2013-05-22 11:00:00,63.54,64.45,63.44,64.0,172800.0,63.54,64.45,63.44,64.0,172800.0
2013-05-22 11:30:00,64.07,64.26,63.56,63.66,119400.0,64.07,64.26,63.56,63.66,119400.0
2013-05-22 12:00:00,63.66,63.68,62.63,62.82,129900.0,63.66,63.68,62.63,62.82,129900.0
2013-05-22 12:30:00,62.78,62.91,62.0,62.56,174400.0,62.78,62.91,62.0,62.56,174400.0
2013-05-22 13:00:00,62.55,63.09,62.54,62.77,142900.0,62.55,63.09,62.54,62.77,142900.0
2013-05-22 13:30:00,62.77,62.8,61.36,61.92,123800.0,62.77,62.8,61.36,61.92,123800.0
2013-05-22 14:00:00,61.95,62.06,61.15,61.69,76700.0,61.95,62.06,61.15,61.69,76700.0
2013-05-22 14:30:00,61.67,62.02,61.65,62.0,47800.0,61.67,62.02,61.65,62.0,47800.0
2013-05-22 15:00:00,61.95,62.0,60.85,60.85,131400.0,61.95,62.0,60.85,60.85,131400.0
2013-05-22 15:30:00,60.85,61.59,60.85,61.55,98400.0,60.85,61.59,60.85,61.55,98400.0
2013-05-23 09:30:00,60.8,62.09,59.0,61.04,108000.0,60.8,62.09,59.0,61.04,108000.0
2013-05-23 10:00:00,61.05,61.76,60.5,61.3,92100.0,61.05,61.76,60.5,61.3,92100.0
2013-05-23 10:30:00,61.29,61.52,60.97,61.08,22500.0,61.29,61.52,60.97,61.08,22500.0
2013-05-23 11:00:00,61.09,61.84,61.09,61.61,15200.0,61.09,61.84,61.09,61.61,15200.0
2013-05-23 11:30:00,61.62,61.71,61.29,61.67,26200.0,61.62,61.71,61.29,61.67,26200.0
2013-05-23 12:00:00,61.64,62.48,61.64,62.02,113700.0,61.64,62.48,61.64,62.02,113700.0
2013-05-23 12:30:00,62.0,62.2,61.75,62.1,68900.0,62.0,62.2,61.75,62.1,68900.0
2013-05-23 13:00:00,62.11,62.49,62.09,62.35,36400.0,62.11,62.49,62.09,62.35,36400.0
2013-05-23 13:30:00,62.36,62.67,62.35,62.66,49900.0,62.36,62.67,62.35,62.66,49900.0
2013-05-23 14:00:00,62.64,62.84,62.53,62.63,63600.0,62.64,62.84,62.53,62.63,63600.0
2013-05-23 14:30:00,62.62,62.67,62.41,62.58,36200.0,62.62,62.67,62.41,62.58,36200.0
2013-05-23 15:00:00,62.54,62.76,62.44,62.65,90800.0,62.54,62.76,62.44,62.65,90800.0
2013-05-23 15:30:00,62.63,63.01,62.53,63.01,167600.0,62.63,63.01,62.53,63.01,167600.0
2013-05-24 09:30:00,62.63,63.12,62.46,62.98,62500.0,62.63,63.12,62.46,62.98,62500.0
2013-05-24 10:00:00,62.89,62.93,62.51,62.67,62800.0,62.89,62.93,62.51,62.67,62800.0
2013-05-24 10:30:00,62.66,62.99,62.53,62.88,81400.0,62.66,62.99,62.53,62.88,81400.0
2013-05-24 11:00:00,62.9,63.14,62.82,62.93,84900.0,62.9,63.14,62.82,62.93,84900.0
2013-05-24 11:30:00,62.93,63.8,62.91,63.33,70500.0,62.93,63.8,62.91,63.33,70500.0
2013-05-24 12:00:00,63.33,64.87,63.32,64.58,141400.0,63.33,64.87,63.32,64.58,141400.0
2013-05-24 12:30:00,64.61,65.0,63.96,63.96,210600.0,64.61,65.0,63.96,63.96,210600.0
2013-05-24 13:00:00,63.93,64.59,63.84,64.59,52500.0,63.93,64.59,63.84,64.59,52500.0
2013-05-24 13:30:00,64.54,64.72,64.01,64.11,92100.0,64.54,64.72,64.01,64.11,92100.0
2013-05-24 14:00:00,64.1,64.11,63.7,63.77,107100.0,64.1,64.11,63.7,63.77,107100.0
2013-05-24 14:30:00,63.75,63.84,63.5,63.67,33600.0,63.75,63.84,63.5,63.67,33600.0
2013-05-24 15:00:00,63.65,63.74,63.38,63.47,64100.0,63.65,63.74,63.38,63.47,64100.0
2013-05-24 15:30:00,63.47,63.78,63.47,63.77,80500.0,63.47,63.78,63.47,63.77,80500.0
2013-05-28 09:30:00,64.83,66.93,64.51,66.25,265200.0,64.83,66.93,64.51,66.25,265200.0
2013-05-28 10:00:00,66.3,66.71,65.52,66.1,157000.0,66.3,66.71,65.52,66.1,157000.0
2013-05-28 10:30:00,66.08,66.39,65.9,66.06,127100.0,66.08,66.39,65.9,66.06,127100.0
2013-05-28 11:00:00,66.04,66.75,65.94,66.69,63600.0,66.04,66.75,65.94,66.69,63600.0
2013-05-28 11:30:00,66.66,66.74,66.0,66.15,62000.0,66.66,66.74,66.0,66.15,62000.0
2013-05-28 12:00:00,66.16,66.16,65.91,66.08,41100.0,66.16,66.16,65.91,66.08,41100.0
2013-05-28 12:30:00,65.95,66.17,65.95,66.14,44400.0,65.95,66.17,65.95,66.14,44400.0
2013-05-28 13:00:00,66.14,66.34,65.9,65.96,80800.0,66.14,66.34,65.9,65.96,80800.0
2013-05-28 13:30:00,65.96,66.27,65.83,66.02,112800.0,65.96,66.27,65.83,66.02,112800.0
2013-05-28 14:00:00,66.06,66.24,65.99,66.15,60700.0,66.06,66.24,65.99,66.15,60700.0
2013-05-28 14:30:00,66.13,66.43,65.95,66.27,50800.0,66.13,66.43,65.95,66.27,50800.0
2013-05-28 15:00:00,66.25,66.71,66.13,66.7,78500.0,66.25,66.71,66.13,66.7,78500.0
2013-05-28 15:30:00,66.7,66.82,66.46,66.69,157900.0,66.7,66.82,66.46,66.69,157900.0
2013-05-29 09:30:00,66.3,66.38,64.64,64.75,154000.0,66.3,66.38,64.64,64.75,154000.0
2013-05-29 10:00:00,64.71,65.17,64.41,64.63,106600.0,64.71,65.17,64.41,64.63,106600.0
2013-05-29 10:30:00,64.69,64.77,64.41,64.43,51600.0,64.69,64.77,64.41,64.43,51600.0
2013-05-29 11:00:00,64.4,65.42,64.32,65.2,61200.0,64.4,65.42,64.32,65.2,61200.0
2013-05-29 11:30:00,65.25,65.92,65.23,65.84,75000.0,65.25,65.92,65.23,65.84,75000.0
2013-05-29 12:00:00,65.85,65.9,65.57,65.87,37700.0,65.85,65.9,65.57,65.87,37700.0
2013-05-29 12:30:00,65.86,65.88,65.42,65.62,96200.0,65.86,65.88,65.42,65.62,96200.0
2013-05-29 13:00:00,65.53,65.86,65.53,65.83,25700.0,65.53,65.86,65.53,65.83,25700.0
2013-05-29 13:30:00,65.83,66.15,65.81,65.98,39900.0,65.83,66.15,65.81,65.98,39900.0
2013-05-29 14:00:00,65.96,66.13,65.92,66.02,38200.0,65.96,66.13,65.92,66.02,38200.0
2013-05-29 14:30:00,66.02,66.37,66.01,66.23,36400.0,66.02,66.37,66.01,66.23,36400.0
2013-05-29 15:00:00,66.2,66.53,66.11,66.5,150700.0,66.2,66.53,66.11,66.5,150700.0
2013-05-29 15:30:00,66.49,66.53,66.18,66.34,134500.0,66.49,66.53,66.18,66.34,134500.0
2013-05-30 09:30:00,66.64,67.33,66.5,67.12,51900.0,66.64,67.33,66.5,67.12,51900.0
2013-05-30 10:00:00,67.07,67.3,66.67,67.11,123900.0,67.07,67.3,66.67,67.11,123900.0
2013-05-30 10:30:00,67.0,67.92,67.0,67.91,35800.0,67.0,67.92,67.0,67.91,35800.0
2013-05-30 11:00:00,67.89,68.2,67.75,68.04,58800.0,67.89,68.2,67.75,68.04,58800.0
2013-05-30 11:30:00,68.05,68.15,67.78,68.15,87200.0,68.05,68.15,67.78,68.15,87200.0
2013-05-30 12:00:00,68.15,68.42,68.0,68.21,129100.0,68.15,68.42,68.0,68.21,129100.0
2013-05-30 12:30:00,68.2,68.35,67.95,68.02,166000.0,68.2,68.35,67.95,68.02,166000.0
2013-05-30 13:00:00,68.0,68.01,67.85,67.92,13300.0,68.0,68.01,67.85,67.92,13300.0
2013-05-30 13:30:00,67.93,68.05,67.83,67.92,20500.0,67.93,68.05,67.83,67.92,20500.0
2013-05-30 14:00:00,67.92,68.18,67.89,68.05,28500.0,67.92,68.18,67.89,68.05,28500.0
2013-05-30 14:30:00,68.07,68.13,67.9,68.01,41000.0,68.07,68.13,67.9,68.01,41000.0
2013-05-30 15:00:00,68.01,68.05,67.58,67.83,120400.0,68.01,68.05,67.58,67.83,120400.0
2013-05-30 15:30:00,67.82,68.5,67.79,68.44,280000.0,67.82,68.5,67.79,68.44,280000.0
2013-05-31 09:30:00,68.42,70.0,68.3,68.5,260300.0,68.42,70.0,68.3,68.5,260300.0
2013-05-31 10:00:00,68.66,69.05,68.51,69.01,93200.0,68.66,69.05,68.51,69.01,93200.0
2013-05-31 10:30:00,69.01,69.02,68.44,68.48,109500.0,69.01,69.02,68.44,68.48,109500.0
2013-05-31 11:00:00,68.53,69.06,68.5,68.92,101400.0,68.53,69.06,68.5,68.92,101400.0
2013-05-31 11:30:00,68.93,69.15,68.86,69.04,69800.0,68.93,69.15,68.86,69.04,69800.0
2013-05-31 12:00:00,69.02,69.19,68.82,68.88,49900.0,69.02,69.19,68.82,68.88,49900.0
2013-05-31 12:30:00,68.92,69.06,68.9,68.99,34100.0,68.92,69.06,68.9,68.99,34100.0
2013-05-31 13:00:00,69.01,69.36,68.97,69.33,55300.0,69.01,69.36,68.97,69.33,55300.0
2013-05-31 13:30:00,69.31,69.45,69.12,69.32,40400.0,69.31,69.45,69.12,69.32,40400.0
2013-05-31 14:00:00,69.36,69.38,68.94,69.03,76300.0,69.36,69.38,68.94,69.03,76300.0
2013-05-31 14:30:00,69.0,69.04,68.21,68.39,64800.0,69.0,69.04,68.21,68.39,64800.0
2013-05-31 15:00:00,68.41,68.55,68.18,68.19,99800.0,68.41,68.55,68.18,68.19,99800.0
2013-05-31 15:30:00,68.18,68.52,67.95,67.97,106100.0,68.18,68.52,67.95,67.97,106100.0
2013-06-03 09:30:00,68.46,68.86,67.5,67.64,116000.0,68.46,68.86,67.5,67.64,116000.0
2013-06-03 10:00:00,67.66,69.23,67.45,68.96,75500.0,67.66,69.23,67.45,68.96,75500.0
2013-06-03 10:30:00,68.86,68.98,68.34,68.85,53500.0,68.86,68.98,68.34,68.85,53500.0
2013-06-03 11:00:00,68.85,69.02,68.63,68.67,99400.0,68.85,69.02,68.63,68.67,99400.0
2013-06-03 11:30:00,68.67,68.67,68.05,68.26,50800.0,68.67,68.67,68.05,68.26,50800.0
2013-06-03 12:00:00,68.22,69.0,68.22,68.32,44100.0,68.22,69.0,68.22,68.32,44100.0
2013-06-03 12:30:00,68.34,68.45,68.07,68.2,48500.0,68.34,68.45,68.07,68.2,48500.0
2013-06-03 13:00:00,68.2,68.37,68.07,68.21,39400.0,68.2,68.37,68.07,68.21,39400.0
2013-06-03 13:30:00,68.28,68.38,67.75,67.82,86200.0,68.28,68.38,67.75,67.82,86200.0
2013-06-03 14:00:00,67.84,68.34,67.73,68.17,51600.0,67.84,68.34,67.73,68.17,51600.0
2013-06-03 14:30:00,68.16,68.2,67.83,68.14,60400.0,68.16,68.2,67.83,68.14,60400.0
2013-06-03 15:00:00,68.16,68.35,68.07,68.11,60500.0,68.16,68.35,68.07,68.11,60500.0
2013-06-03 15:30:00,68.13,68.56,68.07,68.51,152800.0,68.13,68.56,68.07,68.51,152800.0
2013-06-04 09:30:00,68.16,69.45,68.16,69.39,54800.0,68.16,69.45,68.16,69.39,54800.0
2013-06-04 10:00:00,69.43,70.47,69.33,70.28,147500.0,69.43,70.47,69.33,70.28,147500.0
2013-06-04 10:30:00,70.29,71.07,70.0,70.03,147700.0,70.29,71.07,70.0,70.03,147700.0
2013-06-04 11:00:00,70.0,70.43,69.39,69.47,133700.0,70.0,70.43,69.39,69.47,133700.0
2013-06-04 11:30:00,69.42,69.57,69.02,69.32,55900.0,69.42,69.57,69.02,69.32,55900.0
2013-06-04 12:00:00,69.32,69.32,68.18,68.27,53000.0,69.32,69.32,68.18,68.27,53000.0
2013-06-04 12:30:00,68.24,68.83,68.02,68.38,78300.0,68.24,68.83,68.02,68.38,78300.0
2013-06-04 13:00:00,68.41,68.44,67.83,67.85,32800.0,68.41,68.44,67.83,67.85,32800.0
2013-06-04 13:30:00,67.87,68.05,67.11,67.54,100300.0,67.87,68.05,67.11,67.54,100300.0
2013-06-04 14:00:00,67.56,67.56,67.02,67.16,62900.0,67.56,67.56,67.02,67.16,62900.0
2013-06-04 14:30:00,67.16,67.67,67.0,67.42,54100.0,67.16,67.67,67.0,67.42,54100.0
2013-06-04 15:00:00,67.44,67.71,67.05,67.21,78300.0,67.44,67.71,67.05,67.21,78300.0
2013-06-04 15:30:00,67.19,67.78,67.19,67.3,105300.0,67.19,67.78,67.19,67.3,105300.0
2013-06-05 09:30:00,67.04,68.88,67.02,68.5,85600.0,67.04,68.88,67.02,68.5,85600.0
2013-06-05 10:00:00,68.58,69.13,67.82,68.35,169900.0,68.58,69.13,67.82,68.35,169900.0
2013-06-05 10:30:00,68.31,68.48,67.97,68.32,49800.0,68.31,68.48,67.97,68.32,49800.0
2013-06-05 11:00:00,68.32,68.32,67.73,68.17,43500.0,68.32,68.32,67.73,68.17,43500.0
2013-06-05 11:30:00,68.2,68.53,67.98,67.99,67700.0,68.2,68.53,67.98,67.99,67700.0
2013-06-05 12:00:00,68.06,68.12,67.19,67.26,46000.0,68.06,68.12,67.19,67.26,46000.0
2013-06-05 12:30:00,67.32,67.5,67.07,67.35,25300.0,67.32,67.5,67.07,67.35,25300.0
2013-06-05 13:00:00,67.29,68.12,67.25,68.06,21600.0,67.29,68.12,67.25,68.06,21600.0
2013-06-05 13:30:00,67.94,68.03,67.65,67.66,21600.0,67.94,68.03,67.65,67.66,21600.0
2013-06-05 14:00:00,67.68,67.83,67.46,67.5,27700.0,67.68,67.83,67.46,67.5,27700.0
2013-06-05 14:30:00,67.51,68.24,67.46,68.24,38700.0,67.51,68.24,67.46,68.24,38700.0
2013-06-05 15:00:00,68.22,68.35,68.0,68.28,53400.0,68.22,68.35,68.0,68.28,53400.0
2013-06-05 15:30:00,68.24,68.28,67.99,68.03,90000.0,68.24,68.28,67.99,68.03,90000.0
2013-06-06 09:30:00,68.13,68.98,68.0,68.33,52500.0,68.13,68.98,68.0,68.33,52500.0
2013-06-06 10:00:00,68.41,68.52,67.56,67.91,41200.0,68.41,68.52,67.56,67.91,41200.0
2013-06-06 10:30:00,67.91,67.91,67.33,67.44,87800.0,67.91,67.91,67.33,67.44,87800.0
2013-06-06 11:00:00,67.55,67.64,67.19,67.24,42300.0,67.55,67.64,67.19,67.24,42300.0
2013-06-06 11:30:00,67.26,67.55,67.06,67.54,37300.0,67.26,67.55,67.06,67.54,37300.0
2013-06-06 12:00:00,67.59,67.65,66.82,67.01,48700.0,67.59,67.65,66.82,67.01,48700.0
2013-06-06 12:30:00,66.98,67.19,66.81,66.93,36800.0,66.98,67.19,66.81,66.93,36800.0
2013-06-06 13:00:00,67.01,67.56,66.83,67.16,31500.0,67.01,67.56,66.83,67.16,31500.0
2013-06-06 13:30:00,67.21,67.72,67.17,67.51,38000.0,67.21,67.72,67.17,67.51,38000.0
2013-06-06 14:00:00,67.5,67.59,67.25,67.46,63900.0,67.5,67.59,67.25,67.46,63900.0
2013-06-06 14:30:00,67.5,68.09,67.38,67.89,36900.0,67.5,68.09,67.38,67.89,36900.0
2013-06-06 15:00:00,67.88,68.19,67.86,68.16,34700.0,67.88,68.19,67.86,68.16,34700.0
2013-06-06 15:30:00,68.18,68.55,68.11,68.52,95900.0,68.18,68.55,68.11,68.52,95900.0
2013-06-07 09:30:00,68.49,68.9,68.21,68.56,38200.0,68.49,68.9,68.21,68.56,38200.0
2013-06-07 10:00:00,68.63,69.12,68.26,68.92,54200.0,68.63,69.12,68.26,68.92,54200.0
2013-06-07 10:30:00,68.96,69.11,68.69,68.79,31400.0,68.96,69.11,68.69,68.79,31400.0
2013-06-07 11:00:00,68.72,69.1,68.52,69.04,32400.0,68.72,69.1,68.52,69.04,32400.0
2013-06-07 11:30:00,69.11,69.12,68.6,68.65,31500.0,69.11,69.12,68.6,68.65,31500.0
2013-06-07 12:00:00,68.71,68.73,68.5,68.56,45900.0,68.71,68.73,68.5,68.56,45900.0
2013-06-07 12:30:00,68.55,68.6,68.48,68.51,180300.0,68.55,68.6,68.48,68.51,180300.0
2013-06-07 13:00:00,68.59,68.74,68.45,68.63,16300.0,68.59,68.74,68.45,68.63,16300.0
2013-06-07 13:30:00,68.64,68.81,68.6,68.67,20900.0,68.64,68.81,68.6,68.67,20900.0
2013-06-07 14:00:00,68.66,68.78,68.51,68.54,24000.0,68.66,68.78,68.51,68.54,24000.0
2013-06-07 14:30:00,68.52,68.75,68.46,68.7,27500.0,68.52,68.75,68.46,68.7,27500.0
2013-06-07 15:00:00,68.7,68.75,68.53,68.53,29600.0,68.7,68.75,68.53,68.53,29600.0
2013-06-07 15:30:00,68.54,68.68,68.5,68.57,124900.0,68.54,68.68,68.5,68.57,124900.0
2013-06-10 09:30:00,69.23,69.5,68.71,69.06,60100.0,69.23,69.5,68.71,69.06,60100.0
2013-06-10 10:00:00,69.03,69.05,68.7,69.05,63500.0,69.03,69.05,68.7,69.05,63500.0
2013-06-10 10:30:00,69.05,69.17,68.8,68.89,58500.0,69.05,69.17,68.8,68.89,58500.0
2013-06-10 11:00:00,68.89,69.05,68.8,69.0,36500.0,68.89,69.05,68.8,69.0,36500.0
2013-06-10 11:30:00,68.95,69.13,68.85,69.07,27400.0,68.95,69.13,68.85,69.07,27400.0
2013-06-10 12:00:00,69.1,69.18,68.99,69.04,51300.0,69.1,69.18,68.99,69.04,51300.0
2013-06-10 12:30:00,69.03,69.12,68.9,68.96,25500.0,69.03,69.12,68.9,68.96,25500.0
2013-06-10 13:00:00,68.96,68.98,68.82,68.85,32400.0,68.96,68.98,68.82,68.85,32400.0
2013-06-10 13:30:00,68.85,69.05,68.75,68.88,44100.0,68.85,69.05,68.75,68.88,44100.0
2013-06-10 14:00:00,68.9,68.95,68.73,68.78,49300.0,68.9,68.95,68.73,68.78,49300.0
2013-06-10 14:30:00,68.77,68.84,68.7,68.83,36100.0,68.77,68.84,68.7,68.83,36100.0
2013-06-10 15:00:00,68.81,68.95,68.75,68.9,51000.0,68.81,68.95,68.75,68.9,51000.0
2013-06-10 15:30:00,68.93,69.09,68.87,69.05,169900.0,68.93,69.09,68.87,69.05,169900.0
2013-06-11 09:30:00,68.85,68.85,68.2,68.71,50200.0,68.85,68.85,68.2,68.71,50200.0
2013-06-11 10:00:00,68.72,69.04,68.48,69.04,67300.0,68.72,69.04,68.48,69.04,67300.0
2013-06-11 10:30:00,69.04,69.5,69.01,69.29,102800.0,69.04,69.5,69.01,69.29,102800.0
2013-06-11 11:00:00,69.29,69.36,69.02,69.31,42000.0,69.29,69.36,69.02,69.31,42000.0
2013-06-11 11:30:00,69.31,69.45,69.18,69.18,25500.0,69.31,69.45,69.18,69.18,25500.0
2013-06-11 12:00:00,69.18,69.31,69.12,69.14,17300.0,69.18,69.31,69.12,69.14,17300.0
2013-06-11 12:30:00,69.17,69.23,69.06,69.18,14500.0,69.17,69.23,69.06,69.18,14500.0
2013-06-11 13:00:00,69.2,69.2,68.74,68.74,32400.0,69.2,69.2,68.74,68.74,32400.0
2013-06-11 13:30:00,68.8,68.86,68.57,68.62,18000.0,68.8,68.86,68.57,68.62,18000.0
2013-06-11 14:00:00,68.61,68.93,68.6,68.84,31400.0,68.61,68.93,68.6,68.84,31400.0
2013-06-11 14:30:00,68.85,69.0,68.78,69.0,24900.0,68.85,69.0,68.78,69.0,24900.0
2013-06-11 15:00:00,69.0,69.0,68.8,68.81,36100.0,69.0,69.0,68.8,68.81,36100.0
2013-06-11 15:30:00,68.81,68.87,68.65,68.75,49600.0,68.81,68.87,68.65,68.75,49600.0
2013-06-12 09:30:00,68.66,69.4,68.37,68.86,53400.0,68.66,69.4,68.37,68.86,53400.0
2013-06-12 10:00:00,68.81,69.1,68.63,69.03,46800.0,68.81,69.1,68.63,69.03,46800.0
2013-06-12 10:30:00,69.03,69.25,68.61,68.72,30400.0,69.03,69.25,68.61,68.72,30400.0
2013-06-12 11:00:00,68.72,69.15,68.72,68.89,19200.0,68.72,69.15,68.72,68.89,19200.0
2013-06-12 11:30:00,68.89,69.01,68.42,68.42,27500.0,68.89,69.01,68.42,68.42,27500.0
2013-06-12 12:00:00,68.45,68.57,67.91,68.16,37300.0,68.45,68.57,67.91,68.16,37300.0
2013-06-12 12:30:00,68.15,68.16,67.87,68.08,33400.0,68.15,68.16,67.87,68.08,33400.0
2013-06-12 13:00:00,68.05,68.15,67.89,67.96,42400.0,68.05,68.15,67.89,67.96,42400.0
2013-06-12 13:30:00,67.97,68.0,67.82,67.93,40400.0,67.97,68.0,67.82,67.93,40400.0
2013-06-12 14:00:00,67.92,67.94,67.47,67.78,51000.0,67.92,67.94,67.47,67.78,51000.0
2013-06-12 14:30:00,67.81,67.98,67.62,67.91,40100.0,67.81,67.98,67.62,67.91,40100.0
2013-06-12 15:00:00,67.92,67.98,67.45,67.47,74900.0,67.92,67.98,67.45,67.47,74900.0
2013-06-12 15:30:00,67.51,67.51,67.04,67.09,180300.0,67.51,67.51,67.04,67.09,180300.0
2013-06-13 09:30:00,67.3,67.49,65.6,67.49,97300.0,67.3,67.49,65.6,67.49,97300.0
2013-06-13 10:00:00,67.47,67.9,67.33,67.86,113500.0,67.47,67.9,67.33,67.86,113500.0
2013-06-13 10:30:00,67.84,68.52,67.71,68.43,60100.0,67.84,68.52,67.71,68.43,60100.0
2013-06-13 11:00:00,68.44,68.82,68.31,68.44,56400.0,68.44,68.82,68.31,68.44,56400.0
2013-06-13 11:30:00,68.42,68.84,68.34,68.79,39200.0,68.42,68.84,68.34,68.79,39200.0
2013-06-13 12:00:00,68.78,68.94,68.54,68.65,18800.0,68.78,68.94,68.54,68.65,18800.0
2013-06-13 12:30:00,68.64,68.86,68.6,68.86,21600.0,68.64,68.86,68.6,68.86,21600.0
2013-06-13 13:00:00,68.8,68.99,68.61,68.99,23000.0,68.8,68.99,68.61,68.99,23000.0
2013-06-13 13:30:00,69.0,69.27,68.92,69.26,37100.0,69.0,69.27,68.92,69.26,37100.0
2013-06-13 14:00:00,69.26,69.44,69.05,69.18,35900.0,69.26,69.44,69.05,69.18,35900.0
2013-06-13 14:30:00,69.18,69.25,68.92,69.25,28200.0,69.18,69.25,68.92,69.25,28200.0
2013-06-13 15:00:00,69.22,69.95,69.22,69.78,87800.0,69.22,69.95,69.22,69.78,87800.0
2013-06-13 15:30:00,69.79,70.1,69.69,69.8,109600.0,69.79,70.1,69.69,69.8,109600.0
2013-06-14 09:30:00,70.23,70.98,70.11,70.7,81100.0,70.23,70.98,70.11,70.7,81100.0
2013-06-14 10:00:00,70.7,70.8,70.4,70.55,66400.0,70.7,70.8,70.4,70.55,66400.0
2013-06-14 10:30:00,70.54,70.65,70.02,70.16,77900.0,70.54,70.65,70.02,70.16,77900.0
2013-06-14 11:00:00,70.16,70.44,69.82,70.3,31200.0,70.16,70.44,69.82,70.3,31200.0
2013-06-14 11:30:00,70.34,70.67,70.04,70.63,37300.0,70.34,70.67,70.04,70.63,37300.0
2013-06-14 12:00:00,70.64,72.0,70.42,71.78,101800.0,70.64,72.0,70.42,71.78,101800.0
2013-06-14 12:30:00,71.8,71.91,71.4,71.4,65000.0,71.8,71.91,71.4,71.4,65000.0
2013-06-14 13:00:00,71.39,71.41,70.77,70.83,46600.0,71.39,71.41,70.77,70.83,46600.0
2013-06-14 13:30:00,70.88,71.47,70.82,71.45,47500.0,70.88,71.47,70.82,71.45,47500.0
2013-06-14 14:00:00,71.49,71.53,71.19,71.43,48300.0,71.49,71.53,71.19,71.43,48300.0
2013-06-14 14:30:00,71.39,71.4,70.74,70.82,62900.0,71.39,71.4,70.74,70.82,62900.0
2013-06-14 15:00:00,70.88,70.94,70.68,70.68,33300.0,70.88,70.94,70.68,70.68,33300.0
2013-06-14 15:30:00,70.71,70.95,70.61,70.86,60200.0,70.71,70.95,70.61,70.86,60200.0
2013-06-17 09:30:00,71.16,71.69,70.88,71.48,103800.0,71.16,71.69,70.88,71.48,103800.0
2013-06-17 10:00:00,71.5,71.51,71.04,71.2,40600.0,71.5,71.51,71.04,71.2,40600.0
2013-06-17 10:30:00,71.2,71.21,70.54,70.64,90900.0,71.2,71.21,70.54,70.64,90900.0
2013-06-17 11:00:00,70.64,70.8,70.61,70.74,67700.0,70.64,70.8,70.61,70.74,67700.0
2013-06-17 11:30:00,70.76,70.78,70.65,70.72,22200.0,70.76,70.78,70.65,70.72,22200.0
2013-06-17 12:00:00,70.72,70.88,70.66,70.69,31000.0,70.72,70.88,70.66,70.69,31000.0
2013-06-17 12:30:00,70.68,70.81,70.61,70.66,30000.0,70.68,70.81,70.61,70.66,30000.0
2013-06-17 13:00:00,70.67,70.72,70.22,70.36,43000.0,70.67,70.72,70.22,70.36,43000.0
2013-06-17 13:30:00,70.37,70.53,70.29,70.38,39400.0,70.37,70.53,70.29,70.38,39400.0
2013-06-17 14:00:00,70.4,70.48,69.82,69.82,54200.0,70.4,70.48,69.82,69.82,54200.0
2013-06-17 14:30:00,69.83,70.07,69.52,69.56,80300.0,69.83,70.07,69.52,69.56,80300.0
2013-06-17 15:00:00,69.52,69.57,69.33,69.41,109200.0,69.52,69.57,69.33,69.41,109200.0
2013-06-17 15:30:00,69.43,69.75,69.43,69.5,148400.0,69.43,69.75,69.43,69.5,148400.0
2013-06-18 09:30:00,69.79,70.44,69.4,70.26,82000.0,69.79,70.44,69.4,70.26,82000.0
2013-06-18 10:00:00,70.3,70.68,70.2,70.35,43700.0,70.3,70.68,70.2,70.35,43700.0
2013-06-18 10:30:00,70.4,70.4,69.82,70.31,76100.0,70.4,70.4,69.82,70.31,76100.0
2013-06-18 11:00:00,70.29,70.32,70.0,70.02,26600.0,70.29,70.32,70.0,70.02,26600.0
2013-06-18 11:30:00,70.09,70.1,69.61,69.81,36800.0,70.09,70.1,69.61,69.81,36800.0
2013-06-18 12:00:00,69.76,70.0,69.75,69.99,20800.0,69.76,70.0,69.75,69.99,20800.0
2013-06-18 12:30:00,69.97,70.27,69.94,70.16,30700.0,69.97,70.27,69.94,70.16,30700.0
2013-06-18 13:00:00,70.17,70.17,70.0,70.09,17200.0,70.17,70.17,70.0,70.09,17200.0
2013-06-18 13:30:00,70.08,70.08,69.84,69.98,28600.0,70.08,70.08,69.84,69.98,28600.0
2013-06-18 14:00:00,69.96,70.07,69.79,69.97,25700.0,69.96,70.07,69.79,69.97,25700.0
2013-06-18 14:30:00,69.98,70.09,69.85,69.99,55900.0,69.98,70.09,69.85,69.99,55900.0
2013-06-18 15:00:00,69.98,69.98,69.67,69.78,54900.0,69.98,69.98,69.67,69.78,54900.0
2013-06-18 15:30:00,69.8,69.95,69.55,69.62,140100.0,69.8,69.95,69.55,69.62,140100.0
2013-06-19 09:30:00,69.75,70.45,69.59,70.32,80900.0,69.75,70.45,69.59,70.32,80900.0
2013-06-19 10:00:00,70.33,70.33,69.81,69.81,55400.0,70.33,70.33,69.81,69.81,55400.0
2013-06-19 10:30:00,69.79,69.81,69.23,69.31,45900.0,69.79,69.81,69.23,69.31,45900.0
2013-06-19 11:00:00,69.31,69.33,69.15,69.19,33200.0,69.31,69.33,69.15,69.19,33200.0
2013-06-19 11:30:00,69.25,69.26,69.13,69.17,34200.0,69.25,69.26,69.13,69.17,34200.0
2013-06-19 12:00:00,69.18,69.2,68.95,69.13,37300.0,69.18,69.2,68.95,69.13,37300.0
2013-06-19 12:30:00,69.11,69.15,68.98,68.98,29300.0,69.11,69.15,68.98,68.98,29300.0
2013-06-19 13:00:00,68.98,69.08,68.98,69.04,30700.0,68.98,69.08,68.98,69.04,30700.0
2013-06-19 13:30:00,69.04,69.2,68.88,68.89,83400.0,69.04,69.2,68.88,68.89,83400.0
2013-06-19 14:00:00,68.95,69.07,68.32,68.76,70600.0,68.95,69.07,68.32,68.76,70600.0
2013-06-19 14:30:00,68.72,68.72,67.7,67.79,88600.0,68.72,68.72,67.7,67.79,88600.0
2013-06-19 15:00:00,67.81,68.93,67.73,68.83,76900.0,67.81,68.93,67.73,68.83,76900.0
2013-06-19 15:30:00,68.84,68.92,68.24,68.27,116100.0,68.84,68.92,68.24,68.27,116100.0
2013-06-20 09:30:00,67.05,67.88,66.5,67.1,105600.0,67.05,67.88,66.5,67.1,105600.0
2013-06-20 10:00:00,67.16,67.31,66.49,66.56,54900.0,67.16,67.31,66.49,66.56,54900.0
2013-06-20 10:30:00,66.57,66.6,66.04,66.19,79400.0,66.57,66.6,66.04,66.19,79400.0
2013-06-20 11:00:00,66.24,66.27,65.73,65.99,64900.0,66.24,66.27,65.73,65.99,64900.0
2013-06-20 11:30:00,65.94,65.98,65.16,65.54,118300.0,65.94,65.98,65.16,65.54,118300.0
2013-06-20 12:00:00,65.54,66.32,65.54,65.98,97300.0,65.54,66.32,65.54,65.98,97300.0
2013-06-20 12:30:00,65.98,66.17,65.82,65.82,36200.0,65.98,66.17,65.82,65.82,36200.0
2013-06-20 13:00:00,65.81,66.18,65.75,66.02,101200.0,65.81,66.18,65.75,66.02,101200.0
2013-06-20 13:30:00,66.07,66.4,65.97,66.23,28400.0,66.07,66.4,65.97,66.23,28400.0
2013-06-20 14:00:00,66.22,66.4,65.5,65.52,41100.0,66.22,66.4,65.5,65.52,41100.0
2013-06-20 14:30:00,65.59,65.81,64.81,64.88,73100.0,65.59,65.81,64.81,64.88,73100.0
2013-06-20 15:00:00,64.84,65.11,64.75,65.11,151400.0,64.84,65.11,64.75,65.11,151400.0
2013-06-20 15:30:00,65.12,65.78,64.85,65.51,242900.0,65.12,65.78,64.85,65.51,242900.0
2013-06-21 09:30:00,65.91,66.8,65.66,66.29,187900.0,65.91,66.8,65.66,66.29,187900.0
2013-06-21 10:00:00,66.27,66.58,65.43,65.44,91500.0,66.27,66.58,65.43,65.44,91500.0
2013-06-21 10:30:00,65.45,66.16,65.15,65.91,91300.0,65.45,66.16,65.15,65.91,91300.0
2013-06-21 11:00:00,65.92,66.11,65.25,65.27,69400.0,65.92,66.11,65.25,65.27,69400.0
2013-06-21 11:30:00,65.23,65.49,64.75,65.41,76400.0,65.23,65.49,64.75,65.41,76400.0
2013-06-21 12:00:00,65.41,66.03,65.41,65.88,45800.0,65.41,66.03,65.41,65.88,45800.0
2013-06-21 12:30:00,65.86,66.68,65.85,66.54,60800.0,65.86,66.68,65.85,66.54,60800.0
2013-06-21 13:00:00,66.53,66.87,66.43,66.84,51200.0,66.53,66.87,66.43,66.84,51200.0
2013-06-21 13:30:00,66.8,66.87,66.51,66.77,25800.0,66.8,66.87,66.51,66.77,25800.0
2013-06-21 14:00:00,66.78,66.84,66.4,66.8,33700.0,66.78,66.84,66.4,66.8,33700.0
2013-06-21 14:30:00,66.77,66.78,66.47,66.75,49000.0,66.77,66.78,66.47,66.75,49000.0
2013-06-21 15:00:00,66.73,67.59,66.71,67.44,72200.0,66.73,67.59,66.71,67.44,72200.0
2013-06-21 15:30:00,67.46,67.46,66.84,67.06,216700.0,67.46,67.46,66.84,67.06,216700.0
2013-06-24 09:30:00,66.18,66.4,65.52,65.93,70500.0,66.18,66.4,65.52,65.93,70500.0
2013-06-24 10:00:00,65.92,65.92,65.08,65.64,70400.0,65.92,65.92,65.08,65.64,70400.0
2013-06-24 10:30:00,65.64,66.24,65.46,66.03,39300.0,65.64,66.24,65.46,66.03,39300.0
2013-06-24 11:00:00,66.0,66.02,65.25,65.32,61700.0,66.0,66.02,65.25,65.32,61700.0
2013-06-24 11:30:00,65.27,65.77,65.25,65.58,17900.0,65.27,65.77,65.25,65.58,17900.0
2013-06-24 12:00:00,65.53,65.62,65.08,65.42,18500.0,65.53,65.62,65.08,65.42,18500.0
2013-06-24 12:30:00,65.44,66.06,65.39,66.06,22200.0,65.44,66.06,65.39,66.06,22200.0
2013-06-24 13:00:00,65.97,66.25,65.77,65.92,32200.0,65.97,66.25,65.77,65.92,32200.0
2013-06-24 13:30:00,65.92,66.25,65.73,66.13,30100.0,65.92,66.25,65.73,66.13,30100.0
2013-06-24 14:00:00,66.1,66.38,66.04,66.2,54700.0,66.1,66.38,66.04,66.2,54700.0
2013-06-24 14:30:00,66.21,66.3,66.04,66.17,38800.0,66.21,66.3,66.04,66.17,38800.0
2013-06-24 15:00:00,66.12,66.25,65.82,65.85,41500.0,66.12,66.25,65.82,65.85,41500.0
2013-06-24 15:30:00,65.87,66.18,65.75,65.78,61200.0,65.87,66.18,65.75,65.78,61200.0
2013-06-25 09:30:00,66.26,66.99,65.8,66.13,66200.0,66.26,66.99,65.8,66.13,66200.0
2013-06-25 10:00:00,66.13,66.21,65.55,65.89,93000.0,66.13,66.21,65.55,65.89,93000.0
2013-06-25 10:30:00,65.86,66.21,65.37,66.11,72900.0,65.86,66.21,65.37,66.11,72900.0
2013-06-25 11:00:00,66.1,66.12,65.48,65.55,38600.0,66.1,66.12,65.48,65.55,38600.0
2013-06-25 11:30:00,65.61,66.23,65.56,66.23,30800.0,65.61,66.23,65.56,66.23,30800.0
2013-06-25 12:00:00,66.2,66.49,66.18,66.28,26300.0,66.2,66.49,66.18,66.28,26300.0
2013-06-25 12:30:00,66.31,66.43,66.04,66.04,41900.0,66.31,66.43,66.04,66.04,41900.0
2013-06-25 13:00:00,66.03,66.12,65.81,65.91,43400.0,66.03,66.12,65.81,65.91,43400.0
2013-06-25 13:30:00,65.9,66.0,65.75,66.0,16700.0,65.9,66.0,65.75,66.0,16700.0
2013-06-25 14:00:00,65.99,66.0,65.84,65.95,38900.0,65.99,66.0,65.84,65.95,38900.0
2013-06-25 14:30:00,65.97,66.0,65.84,65.84,34600.0,65.97,66.0,65.84,65.84,34600.0
2013-06-25 15:00:00,65.84,66.0,65.78,65.96,50900.0,65.84,66.0,65.78,65.96,50900.0
2013-06-25 15:30:00,65.93,66.14,65.84,65.98,100100.0,65.93,66.14,65.84,65.98,100100.0
2013-06-26 09:30:00,66.7,67.87,66.43,67.47,74800.0,66.7,67.87,66.43,67.47,74800.0
2013-06-26 10:00:00,67.51,68.17,67.01,67.99,73700.0,67.51,68.17,67.01,67.99,73700.0
2013-06-26 10:30:00,68.01,68.61,67.97,68.15,56000.0,68.01,68.61,67.97,68.15,56000.0
2013-06-26 11:00:00,68.07,68.78,67.75,68.53,57800.0,68.07,68.78,67.75,68.53,57800.0
2013-06-26 11:30:00,68.52,68.54,68.09,68.26,27600.0,68.52,68.54,68.09,68.26,27600.0
2013-06-26 12:00:00,68.27,68.64,68.02,68.35,63600.0,68.27,68.64,68.02,68.35,63600.0
2013-06-26 12:30:00,68.35,68.35,67.98,68.03,30200.0,68.35,68.35,67.98,68.03,30200.0
2013-06-26 13:00:00,68.13,68.27,67.99,68.05,28100.0,68.13,68.27,67.99,68.05,28100.0
2013-06-26 13:30:00,67.99,68.22,67.91,68.22,39700.0,67.99,68.22,67.91,68.22,39700.0
2013-06-26 14:00:00,68.19,68.59,68.19,68.49,34200.0,68.19,68.59,68.19,68.49,34200.0
2013-06-26 14:30:00,68.48,68.64,68.26,68.45,58300.0,68.48,68.64,68.26,68.45,58300.0
2013-06-26 15:00:00,68.44,68.56,68.1,68.52,63200.0,68.44,68.56,68.1,68.52,63200.0
2013-06-26 15:30:00,68.5,68.51,68.08,68.12,123300.0,68.5,68.51,68.08,68.12,123300.0
2013-06-27 09:30:00,68.55,69.5,68.5,69.12,42800.0,68.55,69.5,68.5,69.12,42800.0
2013-06-27 10:00:00,69.12,69.48,68.65,69.17,55000.0,69.12,69.48,68.65,69.17,55000.0
2013-06-27 10:30:00,69.15,69.32,68.57,68.57,43900.0,69.15,69.32,68.57,68.57,43900.0
2013-06-27 11:00:00,68.57,68.89,68.27,68.37,41000.0,68.57,68.89,68.27,68.37,41000.0
2013-06-27 11:30:00,68.37,69.19,68.35,68.86,30200.0,68.37,69.19,68.35,68.86,30200.0
2013-06-27 12:00:00,68.84,68.95,68.64,68.71,35700.0,68.84,68.95,68.64,68.71,35700.0
2013-06-27 12:30:00,68.69,68.86,68.57,68.6,17900.0,68.69,68.86,68.57,68.6,17900.0
2013-06-27 13:00:00,68.55,68.86,68.27,68.3,41000.0,68.55,68.86,68.27,68.3,41000.0
2013-06-27 13:30:00,68.3,68.4,67.94,67.99,51700.0,68.3,68.4,67.94,67.99,51700.0
2013-06-27 14:00:00,67.98,68.35,67.69,68.32,40000.0,67.98,68.35,67.69,68.32,40000.0
2013-06-27 14:30:00,68.3,68.41,68.03,68.11,29800.0,68.3,68.41,68.03,68.11,29800.0
2013-06-27 15:00:00,68.1,68.51,68.1,68.51,52500.0,68.1,68.51,68.1,68.51,52500.0
2013-06-27 15:30:00,68.49,68.68,68.31,68.63,90800.0,68.49,68.68,68.31,68.63,90800.0
2013-06-28 09:30:00,68.68,69.32,67.82,67.85,56600.0,68.68,69.32,67.82,67.85,56600.0
2013-06-28 10:00:00,67.94,68.23,67.62,68.09,37400.0,67.94,68.23,67.62,68.09,37400.0
2013-06-28 10:30:00,68.09,69.46,68.06,69.32,65900.0,68.09,69.46,68.06,69.32,65900.0
2013-06-28 11:00:00,69.3,70.0,69.25,69.63,46500.0,69.3,70.0,69.25,69.63,46500.0
2013-06-28 11:30:00,69.87,69.99,69.5,69.68,68700.0,69.87,69.99,69.5,69.68,68700.0
2013-06-28 12:00:00,69.63,69.67,68.93,69.31,32500.0,69.63,69.67,68.93,69.31,32500.0
2013-06-28 12:30:00,69.36,69.54,69.04,69.44,19100.0,69.36,69.54,69.04,69.44,19100.0
2013-06-28 13:00:00,69.42,69.47,69.12,69.36,29600.0,69.42,69.47,69.12,69.36,29600.0
2013-06-28 13:30:00,69.35,69.58,69.32,69.32,25100.0,69.35,69.58,69.32,69.32,25100.0
2013-06-28 14:00:00,69.31,69.31,69.02,69.02,37300.0,69.31,69.31,69.02,69.02,37300.0
2013-06-28 14:30:00,69.01,69.04,68.46,68.52,54400.0,69.01,69.04,68.46,68.52,54400.0
2013-06-28 15:00:00,68.52,68.79,68.44,68.76,55800.0,68.52,68.79,68.44,68.76,55800.0
2013-06-28 15:30:00,68.76,69.42,68.7,68.72,414000.0,68.76,69.42,68.7,68.72,414000.0
2013-07-01 09:30:00,69.62,71.57,69.52,71.57,238100.0,69.62,71.57,69.52,71.57,238100.0
2013-07-01 10:00:00,71.59,72.24,70.56,71.28,109900.0,71.59,72.24,70.56,71.28,109900.0
2013-07-01 10:30:00,71.19,71.39,70.72,71.24,68800.0,71.19,71.39,70.72,71.24,68800.0
2013-07-01 11:00:00,71.21,71.3,70.76,70.76,45100.0,71.21,71.3,70.76,70.76,45100.0
2013-07-01 11:30:00,70.76,71.06,70.6,70.94,39500.0,70.76,71.06,70.6,70.94,39500.0
2013-07-01 12:00:00,71.0,71.46,70.82,70.98,38200.0,71.0,71.46,70.82,70.98,38200.0
2013-07-01 12:30:00,70.95,71.24,70.78,70.78,35300.0,70.95,71.24,70.78,70.78,35300.0
2013-07-01 13:00:00,70.78,71.21,70.73,71.04,39700.0,70.78,71.21,70.73,71.04,39700.0
2013-07-01 13:30:00,71.05,71.09,70.51,70.85,32700.0,71.05,71.09,70.51,70.85,32700.0
2013-07-01 14:00:00,70.85,70.88,70.08,70.24,38600.0,70.85,70.88,70.08,70.24,38600.0
2013-07-01 14:30:00,70.25,70.33,70.0,70.08,45600.0,70.25,70.33,70.0,70.08,45600.0
2013-07-01 15:00:00,70.09,70.15,69.83,69.87,61800.0,70.09,70.15,69.83,69.87,61800.0
2013-07-01 15:30:00,69.88,69.93,69.57,69.82,73000.0,69.88,69.93,69.57,69.82,73000.0
2013-07-02 09:30:00,70.1,71.5,69.07,69.08,97100.0,70.1,71.5,69.07,69.08,97100.0
2013-07-02 10:00:00,69.07,70.18,69.0,69.71,56200.0,69.07,70.18,69.0,69.71,56200.0
2013-07-02 10:30:00,69.68,70.08,69.4,69.99,61400.0,69.68,70.08,69.4,69.99,61400.0
2013-07-02 11:00:00,69.99,70.52,69.84,70.28,63400.0,69.99,70.52,69.84,70.28,63400.0
2013-07-02 11:30:00,70.28,70.55,70.2,70.32,32800.0,70.28,70.55,70.2,70.32,32800.0
2013-07-02 12:00:00,70.34,70.4,69.81,70.35,30300.0,70.34,70.4,69.81,70.35,30300.0
2013-07-02 12:30:00,70.31,70.34,69.68,70.09,38100.0,70.31,70.34,69.68,70.09,38100.0
2013-07-02 13:00:00,70.08,70.29,69.95,70.25,36500.0,70.08,70.29,69.95,70.25,36500.0
2013-07-02 13:30:00,70.18,70.26,69.92,70.19,43300.0,70.18,70.26,69.92,70.19,43300.0
2013-07-02 14:00:00,70.16,70.24,69.71,69.82,56900.0,70.16,70.24,69.71,69.82,56900.0
2013-07-02 14:30:00,69.8,70.08,69.48,69.9,42900.0,69.8,70.08,69.48,69.9,42900.0
2013-07-02 15:00:00,69.85,70.17,69.74,69.88,62500.0,69.85,70.17,69.74,69.88,62500.0
2013-07-02 15:30:00,69.89,70.02,69.65,69.7,183100.0,69.89,70.02,69.65,69.7,183100.0
2013-07-03 09:30:00,69.59,70.7,69.35,70.23,44400.0,69.59,70.7,69.35,70.23,44400.0
2013-07-03 10:00:00,70.22,70.43,69.67,70.05,39300.0,70.22,70.43,69.67,70.05,39300.0
2013-07-03 10:30:00,70.04,70.31,69.76,70.08,20600.0,70.04,70.31,69.76,70.08,20600.0
2013-07-03 11:00:00,70.08,70.65,70.0,70.25,49500.0,70.08,70.65,70.0,70.25,49500.0
2013-07-03 11:30:00,70.25,70.54,70.03,70.53,49500.0,70.25,70.54,70.03,70.53,49500.0
2013-07-03 12:00:00,70.57,71.05,70.45,70.82,50900.0,70.57,71.05,70.45,70.82,50900.0
2013-07-03 12:30:00,70.88,70.88,69.68,69.85,138200.0,70.88,70.88,69.68,69.85,138200.0
2013-07-05 09:30:00,70.48,71.21,70.48,70.91,96600.0,70.48,71.21,70.48,70.91,96600.0
2013-07-05 10:00:00,70.89,71.23,70.53,70.83,48600.0,70.89,71.23,70.53,70.83,48600.0
2013-07-05 10:30:00,70.84,72.05,70.83,72.05,54200.0,70.84,72.05,70.83,72.05,54200.0
2013-07-05 11:00:00,72.02,72.18,71.73,72.08,54200.0,72.02,72.18,71.73,72.08,54200.0
2013-07-05 11:30:00,72.08,72.6,72.03,72.6,38800.0,72.08,72.6,72.03,72.6,38800.0
2013-07-05 12:00:00,72.54,72.64,72.16,72.16,20200.0,72.54,72.64,72.16,72.16,20200.0
2013-07-05 12:30:00,72.15,72.16,71.88,71.96,20800.0,72.15,72.16,71.88,71.96,20800.0
2013-07-05 13:00:00,71.89,72.03,71.78,71.99,61800.0,71.89,72.03,71.78,71.99,61800.0
2013-07-05 13:30:00,71.96,72.01,71.88,71.95,14000.0,71.96,72.01,71.88,71.95,14000.0
2013-07-05 14:00:00,71.95,72.01,71.89,71.99,29500.0,71.95,72.01,71.89,71.99,29500.0
2013-07-05 14:30:00,71.93,71.97,71.71,71.73,25700.0,71.93,71.97,71.71,71.73,25700.0
2013-07-05 15:00:00,71.74,72.0,71.73,72.0,27600.0,71.74,72.0,71.73,72.0,27600.0
2013-07-05 15:30:00,72.0,72.15,71.88,72.12,91300.0,72.0,72.15,71.88,72.12,91300.0
2013-07-08 09:30:00,72.71,72.8,71.9,71.93,117700.0,72.71,72.8,71.9,71.93,117700.0
2013-07-08 10:00:00,71.89,72.11,71.55,72.06,47400.0,71.89,72.11,71.55,72.06,47400.0
2013-07-08 10:30:00,72.08,72.35,72.01,72.08,44400.0,72.08,72.35,72.01,72.08,44400.0
2013-07-08 11:00:00,72.14,72.38,72.01,72.12,51400.0,72.14,72.38,72.01,72.12,51400.0
2013-07-08 11:30:00,72.18,72.94,72.18,72.81,58300.0,72.18,72.94,72.18,72.81,58300.0
2013-07-08 12:00:00,72.81,73.12,72.77,72.79,26800.0,72.81,73.12,72.77,72.79,26800.0
2013-07-08 12:30:00,72.81,73.22,72.78,73.22,29100.0,72.81,73.22,72.78,73.22,29100.0
2013-07-08 13:00:00,73.2,73.36,72.96,73.03,68500.0,73.2,73.36,72.96,73.03,68500.0
2013-07-08 13:30:00,73.03,73.04,72.44,72.48,65000.0,73.03,73.04,72.44,72.48,65000.0
2013-07-08 14:00:00,72.48,72.92,72.28,72.77,74100.0,72.48,72.92,72.28,72.77,74100.0
2013-07-08 14:30:00,72.75,72.92,72.61,72.82,35900.0,72.75,72.92,72.61,72.82,35900.0
2013-07-08 15:00:00,72.83,72.96,72.65,72.8,50800.0,72.83,72.96,72.65,72.8,50800.0
2013-07-08 15:30:00,72.8,73.0,72.79,72.89,137800.0,72.8,73.0,72.79,72.89,137800.0
2013-07-09 09:30:00,73.3,73.41,72.49,72.51,55300.0,73.3,73.41,72.49,72.51,55300.0
2013-07-09 10:00:00,72.4,72.65,72.22,72.52,35600.0,72.4,72.65,72.22,72.52,35600.0
2013-07-09 10:30:00,72.54,73.0,72.37,72.41,44000.0,72.54,73.0,72.37,72.41,44000.0
2013-07-09 11:00:00,72.49,72.78,72.48,72.67,18600.0,72.49,72.78,72.48,72.67,18600.0
2013-07-09 11:30:00,72.64,72.85,72.6,72.82,8800.0,72.64,72.85,72.6,72.82,8800.0
2013-07-09 12:00:00,72.8,72.8,72.48,72.53,22600.0,72.8,72.8,72.48,72.53,22600.0
2013-07-09 12:30:00,72.47,72.67,72.47,72.59,32500.0,72.47,72.67,72.47,72.59,32500.0
2013-07-09 13:00:00,72.65,72.69,72.44,72.45,16100.0,72.65,72.69,72.44,72.45,16100.0
2013-07-09 13:30:00,72.48,72.5,72.23,72.37,13100.0,72.48,72.5,72.23,72.37,13100.0
2013-07-09 14:00:00,72.41,72.56,72.18,72.39,42000.0,72.41,72.56,72.18,72.39,42000.0
2013-07-09 14:30:00,72.37,72.4,72.13,72.4,26300.0,72.37,72.4,72.13,72.4,26300.0
2013-07-09 15:00:00,72.36,72.51,72.27,72.39,62400.0,72.36,72.51,72.27,72.39,62400.0
2013-07-09 15:30:00,72.43,72.49,72.26,72.4,52300.0,72.43,72.49,72.26,72.4,52300.0
2013-07-10 09:30:00,72.4,72.9,72.11,72.23,79700.0,72.4,72.9,72.11,72.23,79700.0
2013-07-10 10:00:00,72.23,72.29,71.76,71.89,35500.0,72.23,72.29,71.76,71.89,35500.0
2013-07-10 10:30:00,71.94,72.12,71.72,71.73,20900.0,71.94,72.12,71.72,71.73,20900.0
2013-07-10 11:00:00,71.79,72.38,71.72,72.04,33100.0,71.79,72.38,71.72,72.04,33100.0
2013-07-10 11:30:00,72.06,72.46,71.99,71.99,67900.0,72.06,72.46,71.99,71.99,67900.0
2013-07-10 12:00:00,72.0,72.46,71.86,72.19,56600.0,72.0,72.46,71.86,72.19,56600.0
2013-07-10 12:30:00,72.23,72.37,72.01,72.01,30500.0,72.23,72.37,72.01,72.01,30500.0
2013-07-10 13:00:00,72.08,72.32,72.08,72.23,19800.0,72.08,72.32,72.08,72.23,19800.0
2013-07-10 13:30:00,72.19,72.42,71.93,72.2,252300.0,72.19,72.42,71.93,72.2,252300.0
2013-07-10 14:00:00,72.25,72.83,72.19,72.24,36700.0,72.25,72.83,72.19,72.24,36700.0
2013-07-10 14:30:00,72.24,72.43,72.15,72.17,15500.0,72.24,72.43,72.15,72.17,15500.0
2013-07-10 15:00:00,72.28,72.77,72.15,72.62,52400.0,72.28,72.77,72.15,72.62,52400.0
2013-07-10 15:30:00,72.68,72.94,72.6,72.73,83300.0,72.68,72.94,72.6,72.73,83300.0
2013-07-11 09:30:00,73.79,74.43,73.25,73.92,119400.0,73.79,74.43,73.25,73.92,119400.0
2013-07-11 10:00:00,73.92,73.95,73.53,73.62,84300.0,73.92,73.95,73.53,73.62,84300.0
2013-07-11 10:30:00,73.56,73.64,73.26,73.4,116800.0,73.56,73.64,73.26,73.4,116800.0
2013-07-11 11:00:00,73.46,73.48,72.89,72.93,66800.0,73.46,73.48,72.89,72.93,66800.0
2013-07-11 11:30:00,72.93,73.12,72.69,72.83,40000.0,72.93,73.12,72.69,72.83,40000.0
2013-07-11 12:00:00,72.79,73.68,72.67,73.68,35700.0,72.79,73.68,72.67,73.68,35700.0
2013-07-11 12:30:00,73.62,74.21,73.59,73.81,47900.0,73.62,74.21,73.59,73.81,47900.0
2013-07-11 13:00:00,73.79,74.0,73.63,73.87,24600.0,73.79,74.0,73.63,73.87,24600.0
2013-07-11 13:30:00,73.89,74.1,73.83,74.0,36500.0,73.89,74.1,73.83,74.0,36500.0
2013-07-11 14:00:00,74.0,74.0,73.78,73.83,24400.0,74.0,74.0,73.78,73.83,24400.0
2013-07-11 14:30:00,73.86,73.93,73.69,73.75,20800.0,73.86,73.93,73.69,73.75,20800.0
2013-07-11 15:00:00,73.75,74.01,73.73,73.85,54200.0,73.75,74.01,73.73,73.85,54200.0
2013-07-11 15:30:00,73.85,73.96,73.7,73.78,70500.0,73.85,73.96,73.7,73.78,70500.0
2013-07-12 09:30:00,73.96,74.1,72.5,72.65,77400.0,73.96,74.1,72.5,72.65,77400.0
2013-07-12 10:00:00,72.63,72.65,72.12,72.27,97800.0,72.63,72.65,72.12,72.27,97800.0
2013-07-12 10:30:00,72.31,72.32,70.85,71.16,140700.0,72.31,72.32,70.85,71.16,140700.0
2013-07-12 11:00:00,71.17,71.27,70.43,70.6,173200.0,71.17,71.27,70.43,70.6,173200.0
2013-07-12 11:30:00,70.59,71.36,70.33,71.15,104000.0,70.59,71.36,70.33,71.15,104000.0
2013-07-12 12:00:00,71.18,71.89,71.17,71.75,76800.0,71.18,71.89,71.17,71.75,76800.0
2013-07-12 12:30:00,71.74,71.8,71.46,71.73,36600.0,71.74,71.8,71.46,71.73,36600.0
2013-07-12 13:00:00,71.74,71.78,71.6,71.64,16100.0,71.74,71.78,71.6,71.64,16100.0
2013-07-12 13:30:00,71.65,71.78,71.45,71.58,15600.0,71.65,71.78,71.45,71.58,15600.0
2013-07-12 14:00:00,71.61,72.24,71.59,72.0,106100.0,71.61,72.24,71.59,72.0,106100.0
2013-07-12 14:30:00,72.0,72.23,71.99,72.08,38900.0,72.0,72.23,71.99,72.08,38900.0
2013-07-12 15:00:00,72.09,72.53,72.06,72.5,73900.0,72.09,72.53,72.06,72.5,73900.0
2013-07-12 15:30:00,72.5,73.01,72.43,72.74,164500.0,72.5,73.01,72.43,72.74,164500.0
2013-07-15 09:30:00,73.24,73.24,72.01,72.41,57900.0,73.24,73.24,72.01,72.41,57900.0
2013-07-15 10:00:00,72.36,72.5,71.95,72.3,29300.0,72.36,72.5,71.95,72.3,29300.0
2013-07-15 10:30:00,72.34,72.64,72.04,72.64,52100.0,72.34,72.64,72.04,72.64,52100.0
2013-07-15 11:00:00,72.69,72.81,72.3,72.5,66600.0,72.69,72.81,72.3,72.5,66600.0
2013-07-15 11:30:00,72.46,72.5,72.38,72.45,29400.0,72.46,72.5,72.38,72.45,29400.0
2013-07-15 12:00:00,72.46,72.53,72.36,72.53,30100.0,72.46,72.53,72.36,72.53,30100.0
2013-07-15 12:30:00,72.53,72.79,72.5,72.78,46200.0,72.53,72.79,72.5,72.78,46200.0
2013-07-15 13:00:00,72.76,72.83,72.64,72.64,48600.0,72.76,72.83,72.64,72.64,48600.0
2013-07-15 13:30:00,72.73,72.73,72.44,72.54,57900.0,72.73,72.73,72.44,72.54,57900.0
2013-07-15 14:00:00,72.54,72.7,72.45,72.54,62400.0,72.54,72.7,72.45,72.54,62400.0
2013-07-15 14:30:00,72.54,72.57,72.37,72.46,42800.0,72.54,72.57,72.37,72.46,42800.0
2013-07-15 15:00:00,72.46,72.53,72.41,72.44,30000.0,72.46,72.53,72.41,72.44,30000.0
2013-07-15 15:30:00,72.45,72.68,72.42,72.59,75400.0,72.45,72.68,72.42,72.59,75400.0
2013-07-16 09:30:00,72.81,73.0,71.61,71.75,64400.0,72.81,73.0,71.61,71.75,64400.0
2013-07-16 10:00:00,71.74,71.97,71.42,71.43,69700.0,71.74,71.97,71.42,71.43,69700.0
2013-07-16 10:30:00,71.46,71.46,71.01,71.03,49300.0,71.46,71.46,71.01,71.03,49300.0
2013-07-16 11:00:00,71.04,71.2,70.81,71.0,35500.0,71.04,71.2,70.81,71.0,35500.0
2013-07-16 11:30:00,71.0,71.0,70.69,70.79,21500.0,71.0,71.0,70.69,70.79,21500.0
2013-07-16 12:00:00,70.77,71.2,70.72,70.92,80400.0,70.77,71.2,70.72,70.92,80400.0
2013-07-16 12:30:00,70.92,70.99,70.73,70.73,22200.0,70.92,70.99,70.73,70.73,22200.0
2013-07-16 13:00:00,70.7,70.92,70.7,70.77,33300.0,70.7,70.92,70.7,70.77,33300.0
2013-07-16 13:30:00,70.78,71.36,70.75,71.35,27400.0,70.78,71.36,70.75,71.35,27400.0
2013-07-16 14:00:00,71.39,71.45,71.12,71.13,26800.0,71.39,71.45,71.12,71.13,26800.0
2013-07-16 14:30:00,71.13,71.5,71.13,71.4,121700.0,71.13,71.5,71.13,71.4,121700.0
2013-07-16 15:00:00,71.39,71.6,71.33,71.57,41900.0,71.39,71.6,71.33,71.57,41900.0
2013-07-16 15:30:00,71.56,71.81,71.5,71.8,106100.0,71.56,71.81,71.5,71.8,106100.0
2013-07-17 09:30:00,71.51,71.95,70.82,71.53,53400.0,71.51,71.95,70.82,71.53,53400.0
2013-07-17 10:00:00,71.56,71.78,71.5,71.6,31000.0,71.56,71.78,71.5,71.6,31000.0
2013-07-17 10:30:00,71.6,71.75,71.44,71.54,19600.0,71.6,71.75,71.44,71.54,19600.0
2013-07-17 11:00:00,71.49,71.6,71.24,71.25,13900.0,71.49,71.6,71.24,71.25,13900.0
2013-07-17 11:30:00,71.36,71.39,71.19,71.34,11300.0,71.36,71.39,71.19,71.34,11300.0
2013-07-17 12:00:00,71.3,71.5,71.3,71.49,54700.0,71.3,71.5,71.3,71.49,54700.0
2013-07-17 12:30:00,71.45,71.53,71.45,71.49,20900.0,71.45,71.53,71.45,71.49,20900.0
2013-07-17 13:00:00,71.52,71.78,71.51,71.73,10400.0,71.52,71.78,71.51,71.73,10400.0
2013-07-17 13:30:00,71.76,72.0,71.74,72.0,32700.0,71.76,72.0,71.74,72.0,32700.0
2013-07-17 14:00:00,71.91,72.03,71.84,71.9,12700.0,71.91,72.03,71.84,71.9,12700.0
2013-07-17 14:30:00,71.97,72.07,71.81,71.91,16800.0,71.97,72.07,71.81,71.91,16800.0
2013-07-17 15:00:00,71.95,72.04,71.84,71.92,10700.0,71.95,72.04,71.84,71.92,10700.0
2013-07-17 15:30:00,71.91,71.95,71.76,71.86,73700.0,71.91,71.95,71.76,71.86,73700.0
2013-07-18 09:30:00,71.9,72.49,71.56,71.56,18900.0,71.9,72.49,71.56,71.56,18900.0
2013-07-18 10:00:00,71.59,71.94,71.11,71.89,38600.0,71.59,71.94,71.11,71.89,38600.0
2013-07-18 10:30:00,71.89,72.19,71.68,71.73,26600.0,71.89,72.19,71.68,71.73,26600.0
2013-07-18 11:00:00,71.76,72.0,71.76,71.89,35200.0,71.76,72.0,71.76,71.89,35200.0
2013-07-18 11:30:00,71.94,72.0,71.46,71.48,29600.0,71.94,72.0,71.46,71.48,29600.0
2013-07-18 12:00:00,71.45,71.5,71.22,71.22,11500.0,71.45,71.5,71.22,71.22,11500.0
2013-07-18 12:30:00,71.2,71.41,71.01,71.41,13600.0,71.2,71.41,71.01,71.41,13600.0
2013-07-18 13:00:00,71.48,71.75,71.43,71.7,8600.0,71.48,71.75,71.43,71.7,8600.0
2013-07-18 13:30:00,71.68,71.84,71.66,71.75,41600.0,71.68,71.84,71.66,71.75,41600.0
2013-07-18 14:00:00,71.86,71.86,71.34,71.44,11900.0,71.86,71.86,71.34,71.44,11900.0
2013-07-18 14:30:00,71.48,71.48,71.26,71.31,5700.0,71.48,71.48,71.26,71.31,5700.0
2013-07-18 15:00:00,71.3,71.34,70.98,71.34,24600.0,71.3,71.34,70.98,71.34,24600.0
2013-07-18 15:30:00,71.36,71.36,70.93,70.97,81000.0,71.36,71.36,70.93,70.97,81000.0
2013-07-19 09:30:00,71.0,71.35,70.42,71.14,77400.0,71.0,71.35,70.42,71.14,77400.0
2013-07-19 10:00:00,71.09,71.37,70.78,71.36,28300.0,71.09,71.37,70.78,71.36,28300.0
2013-07-19 10:30:00,71.36,71.52,71.3,71.52,36000.0,71.36,71.52,71.3,71.52,36000.0
2013-07-19 11:00:00,71.52,71.82,71.26,71.32,25000.0,71.52,71.82,71.26,71.32,25000.0
2013-07-19 11:30:00,71.33,71.5,71.24,71.48,15600.0,71.33,71.5,71.24,71.48,15600.0
2013-07-19 12:00:00,71.48,71.5,71.22,71.36,36100.0,71.48,71.5,71.22,71.36,36100.0
2013-07-19 12:30:00,71.36,71.5,71.18,71.37,42000.0,71.36,71.5,71.18,71.37,42000.0
2013-07-19 13:00:00,71.4,71.49,71.36,71.48,15800.0,71.4,71.49,71.36,71.48,15800.0
2013-07-19 13:30:00,71.48,71.67,71.48,71.57,23200.0,71.48,71.67,71.48,71.57,23200.0
2013-07-19 14:00:00,71.57,71.72,71.49,71.65,19800.0,71.57,71.72,71.49,71.65,19800.0
2013-07-19 14:30:00,71.65,71.71,71.48,71.52,30700.0,71.65,71.71,71.48,71.52,30700.0
2013-07-19 15:00:00,71.51,71.66,71.47,71.49,20500.0,71.51,71.66,71.47,71.49,20500.0
2013-07-19 15:30:00,71.5,71.59,71.47,71.53,53000.0,71.5,71.59,71.47,71.53,53000.0
2013-07-22 09:30:00,71.96,72.31,71.17,71.45,40500.0,71.96,72.31,71.17,71.45,40500.0
2013-07-22 10:00:00,71.45,72.01,71.43,71.63,45000.0,71.45,72.01,71.43,71.63,45000.0
2013-07-22 10:30:00,71.59,71.75,71.28,71.41,89600.0,71.59,71.75,71.28,71.41,89600.0
2013-07-22 11:00:00,71.45,71.77,71.27,71.32,30100.0,71.45,71.77,71.27,71.32,30100.0
2013-07-22 11:30:00,71.32,71.46,70.97,71.06,32900.0,71.32,71.46,70.97,71.06,32900.0
2013-07-22 12:00:00,71.06,71.26,71.05,71.23,23800.0,71.06,71.26,71.05,71.23,23800.0
2013-07-22 12:30:00,71.27,71.29,71.11,71.29,43800.0,71.27,71.29,71.11,71.29,43800.0
2013-07-22 13:00:00,71.27,71.77,71.24,71.61,63000.0,71.27,71.77,71.24,71.61,63000.0
2013-07-22 13:30:00,71.59,72.07,71.58,71.99,59900.0,71.59,72.07,71.58,71.99,59900.0
2013-07-22 14:00:00,72.01,72.06,71.76,72.06,52600.0,72.01,72.06,71.76,72.06,52600.0
2013-07-22 14:30:00,72.08,72.28,71.99,72.24,23500.0,72.08,72.28,71.99,72.24,23500.0
2013-07-22 15:00:00,72.24,72.44,72.19,72.4,54000.0,72.24,72.44,72.19,72.4,54000.0
2013-07-22 15:30:00,72.38,72.41,72.0,72.25,74900.0,72.38,72.41,72.0,72.25,74900.0
2013-07-23 09:30:00,72.42,72.74,72.0,72.12,32900.0,72.42,72.74,72.0,72.12,32900.0
2013-07-23 10:00:00,72.08,72.16,71.45,71.51,32700.0,72.08,72.16,71.45,71.51,32700.0
2013-07-23 10:30:00,71.5,71.75,71.18,71.51,24400.0,71.5,71.75,71.18,71.51,24400.0
2013-07-23 11:00:00,71.46,72.04,71.46,72.02,43400.0,71.46,72.04,71.46,72.02,43400.0
2013-07-23 11:30:00,72.0,72.13,71.83,71.89,11900.0,72.0,72.13,71.83,71.89,11900.0
2013-07-23 12:00:00,71.9,71.92,71.62,71.62,12500.0,71.9,71.92,71.62,71.62,12500.0
2013-07-23 12:30:00,71.63,71.9,71.62,71.69,12900.0,71.63,71.9,71.62,71.69,12900.0
2013-07-23 13:00:00,71.72,72.19,71.72,72.18,13500.0,71.72,72.19,71.72,72.18,13500.0
2013-07-23 13:30:00,72.14,72.33,71.93,71.97,24700.0,72.14,72.33,71.93,71.97,24700.0
2013-07-23 14:00:00,71.95,71.95,71.7,71.71,15800.0,71.95,71.95,71.7,71.71,15800.0
2013-07-23 14:30:00,71.71,71.72,71.5,71.56,16000.0,71.71,71.72,71.5,71.56,16000.0
2013-07-23 15:00:00,71.62,71.69,71.42,71.45,28900.0,71.62,71.69,71.42,71.45,28900.0
2013-07-23 15:30:00,71.5,71.57,71.33,71.52,28200.0,71.5,71.57,71.33,71.52,28200.0
2013-07-24 09:30:00,71.7,72.2,70.41,70.69,55900.0,71.7,72.2,70.41,70.69,55900.0
2013-07-24 10:00:00,70.72,70.9,70.42,70.65,38200.0,70.72,70.9,70.42,70.65,38200.0
2013-07-24 10:30:00,70.66,71.3,70.6,71.16,39500.0,70.66,71.3,70.6,71.16,39500.0
2013-07-24 11:00:00,71.16,71.74,71.15,71.68,39700.0,71.16,71.74,71.15,71.68,39700.0
2013-07-24 11:30:00,71.68,72.05,71.59,71.96,29200.0,71.68,72.05,71.59,71.96,29200.0
2013-07-24 12:00:00,71.96,72.09,71.63,71.72,16700.0,71.96,72.09,71.63,71.72,16700.0
2013-07-24 12:30:00,71.69,71.9,71.51,71.82,14900.0,71.69,71.9,71.51,71.82,14900.0
2013-07-24 13:00:00,71.84,71.98,71.73,71.91,48100.0,71.84,71.98,71.73,71.91,48100.0
2013-07-24 13:30:00,71.91,71.91,71.3,71.31,66200.0,71.91,71.91,71.3,71.31,66200.0
2013-07-24 14:00:00,71.34,71.37,71.13,71.17,33800.0,71.34,71.37,71.13,71.17,33800.0
2013-07-24 14:30:00,71.13,71.17,70.73,71.0,71900.0,71.13,71.17,70.73,71.0,71900.0
2013-07-24 15:00:00,71.0,71.15,70.84,71.03,40800.0,71.0,71.15,70.84,71.03,40800.0
2013-07-24 15:30:00,71.03,71.17,70.84,71.04,56000.0,71.03,71.17,70.84,71.04,56000.0
2013-07-25 09:30:00,71.24,71.93,70.55,71.52,42300.0,71.24,71.93,70.55,71.52,42300.0
2013-07-25 10:00:00,71.43,71.75,71.43,71.43,46200.0,71.43,71.75,71.43,71.43,46200.0
2013-07-25 10:30:00,71.52,72.03,71.44,71.88,34500.0,71.52,72.03,71.44,71.88,34500.0
2013-07-25 11:00:00,71.87,72.0,71.8,71.89,28300.0,71.87,72.0,71.8,71.89,28300.0
2013-07-25 11:30:00,71.92,72.53,71.86,72.37,69800.0,71.92,72.53,71.86,72.37,69800.0
2013-07-25 12:00:00,72.37,72.74,72.23,72.64,42300.0,72.37,72.74,72.23,72.64,42300.0
2013-07-25 12:30:00,72.66,73.46,72.66,73.32,53400.0,72.66,73.46,72.66,73.32,53400.0
2013-07-25 13:00:00,73.34,73.46,73.17,73.26,30900.0,73.34,73.46,73.17,73.26,30900.0
2013-07-25 13:30:00,73.18,73.49,73.0,73.47,36200.0,73.18,73.49,73.0,73.47,36200.0
2013-07-25 14:00:00,73.45,73.6,73.33,73.51,39600.0,73.45,73.6,73.33,73.51,39600.0
2013-07-25 14:30:00,73.52,73.75,73.35,73.7,28800.0,73.52,73.75,73.35,73.7,28800.0
2013-07-25 15:00:00,73.69,73.95,73.67,73.75,47500.0,73.69,73.95,73.67,73.75,47500.0
2013-07-25 15:30:00,73.79,74.1,73.73,74.05,109100.0,73.79,74.1,73.73,74.05,109100.0
2013-07-26 09:30:00,73.88,73.99,73.28,73.58,43300.0,73.88,73.99,73.28,73.58,43300.0
2013-07-26 10:00:00,73.33,73.52,72.95,72.99,33200.0,73.33,73.52,72.95,72.99,33200.0
2013-07-26 10:30:00,72.98,73.02,72.57,72.78,37800.0,72.98,73.02,72.57,72.78,37800.0
2013-07-26 11:00:00,72.78,73.15,72.76,73.06,42000.0,72.78,73.15,72.76,73.06,42000.0
2013-07-26 11:30:00,73.08,73.64,72.97,73.64,19500.0,73.08,73.64,72.97,73.64,19500.0
2013-07-26 12:00:00,73.65,73.65,73.34,73.42,19300.0,73.65,73.65,73.34,73.42,19300.0
2013-07-26 12:30:00,73.43,73.45,73.23,73.23,52700.0,73.43,73.45,73.23,73.23,52700.0
2013-07-26 13:00:00,73.23,73.39,73.11,73.13,22500.0,73.23,73.39,73.11,73.13,22500.0
2013-07-26 13:30:00,73.16,73.3,73.09,73.24,18600.0,73.16,73.3,73.09,73.24,18600.0
2013-07-26 14:00:00,73.22,73.28,73.13,73.18,15100.0,73.22,73.28,73.13,73.18,15100.0
2013-07-26 14:30:00,73.16,74.01,73.16,74.0,105300.0,73.16,74.01,73.16,74.0,105300.0
2013-07-26 15:00:00,73.96,74.64,73.93,74.62,91000.0,73.96,74.64,73.93,74.62,91000.0
2013-07-26 15:30:00,74.61,74.95,74.34,74.43,114800.0,74.61,74.95,74.34,74.43,114800.0
2013-07-29 09:30:00,74.6,77.59,74.5,76.64,245700.0,74.6,77.59,74.5,76.64,245700.0
2013-07-29 10:00:00,76.7,76.77,75.76,76.05,90300.0,76.7,76.77,75.76,76.05,90300.0
2013-07-29 10:30:00,76.01,76.07,75.83,75.95,57200.0,76.01,76.07,75.83,75.95,57200.0
2013-07-29 11:00:00,75.94,76.0,74.0,74.25,130300.0,75.94,76.0,74.0,74.25,130300.0
2013-07-29 11:30:00,74.21,74.89,74.21,74.66,27500.0,74.21,74.89,74.21,74.66,27500.0
2013-07-29 12:00:00,74.65,74.89,74.0,74.06,30100.0,74.65,74.89,74.0,74.06,30100.0
2013-07-29 12:30:00,74.13,74.64,74.13,74.49,23400.0,74.13,74.64,74.13,74.49,23400.0
2013-07-29 13:00:00,74.52,74.52,74.0,74.04,25800.0,74.52,74.52,74.0,74.04,25800.0
2013-07-29 13:30:00,74.0,74.52,74.0,74.51,39700.0,74.0,74.52,74.0,74.51,39700.0
2013-07-29 14:00:00,74.53,74.83,74.13,74.26,31400.0,74.53,74.83,74.13,74.26,31400.0
2013-07-29 14:30:00,74.3,74.57,74.29,74.4,29400.0,74.3,74.57,74.29,74.4,29400.0
2013-07-29 15:00:00,74.35,74.42,74.16,74.42,33200.0,74.35,74.42,74.16,74.42,33200.0
2013-07-29 15:30:00,74.39,74.41,74.11,74.14,63800.0,74.39,74.41,74.11,74.14,63800.0
2013-07-30 09:30:00,75.29,75.31,74.44,74.96,85800.0,75.29,75.31,74.44,74.96,85800.0
2013-07-30 10:00:00,75.01,75.38,74.92,75.02,55700.0,75.01,75.38,74.92,75.02,55700.0
2013-07-30 10:30:00,75.04,75.6,74.91,75.15,50500.0,75.04,75.6,74.91,75.15,50500.0
2013-07-30 11:00:00,75.07,75.25,74.73,74.9,44000.0,75.07,75.25,74.73,74.9,44000.0
2013-07-30 11:30:00,74.94,75.35,74.83,75.21,46400.0,74.94,75.35,74.83,75.21,46400.0
2013-07-30 12:00:00,75.22,75.25,74.81,75.05,25300.0,75.22,75.25,74.81,75.05,25300.0
2013-07-30 12:30:00,74.95,75.08,74.81,75.08,13600.0,74.95,75.08,74.81,75.08,13600.0
2013-07-30 13:00:00,75.03,75.07,74.7,74.73,22500.0,75.03,75.07,74.7,74.73,22500.0
2013-07-30 13:30:00,74.75,75.07,74.71,74.97,24900.0,74.75,75.07,74.71,74.97,24900.0
2013-07-30 14:00:00,75.02,75.18,74.86,75.14,42700.0,75.02,75.18,74.86,75.14,42700.0
2013-07-30 14:30:00,75.15,75.16,74.77,74.77,11400.0,75.15,75.16,74.77,74.77,11400.0
2013-07-30 15:00:00,74.75,75.0,74.71,74.94,28100.0,74.75,75.0,74.71,74.94,28100.0
2013-07-30 15:30:00,74.92,75.18,74.92,74.99,61200.0,74.92,75.18,74.92,74.99,61200.0
2013-07-31 09:30:00,75.03,75.72,74.77,75.17,105700.0,75.03,75.72,74.77,75.17,105700.0
2013-07-31 10:00:00,75.13,75.44,74.94,75.44,36200.0,75.13,75.44,74.94,75.44,36200.0
2013-07-31 10:30:00,75.4,75.43,75.07,75.22,23300.0,75.4,75.43,75.07,75.22,23300.0
2013-07-31 11:00:00,75.19,75.44,75.15,75.23,32900.0,75.19,75.44,75.15,75.23,32900.0
2013-07-31 11:30:00,75.21,75.28,75.0,75.05,40800.0,75.21,75.28,75.0,75.05,40800.0
2013-07-31 12:00:00,75.02,75.47,75.0,75.39,20500.0,75.02,75.47,75.0,75.39,20500.0
2013-07-31 12:30:00,75.39,75.43,75.15,75.3,47300.0,75.39,75.43,75.15,75.3,47300.0
2013-07-31 13:00:00,75.25,75.33,75.05,75.26,55300.0,75.25,75.33,75.05,75.26,55300.0
2013-07-31 13:30:00,75.25,75.3,75.15,75.17,28800.0,75.25,75.3,75.15,75.17,28800.0
2013-07-31 14:00:00,75.27,75.43,74.93,75.1,54100.0,75.27,75.43,74.93,75.1,54100.0
2013-07-31 14:30:00,75.13,75.62,75.11,75.62,20100.0,75.13,75.62,75.11,75.62,20100.0
2013-07-31 15:00:00,75.59,75.69,75.45,75.69,33700.0,75.59,75.69,75.45,75.69,33700.0
2013-07-31 15:30:00,75.71,75.8,75.32,75.51,66900.0,75.71,75.8,75.32,75.51,66900.0
2013-08-01 09:30:00,76.22,76.54,75.58,76.42,59100.0,76.22,76.54,75.58,76.42,59100.0
2013-08-01 10:00:00,76.48,76.48,75.7,75.7,25000.0,76.48,76.48,75.7,75.7,25000.0
2013-08-01 10:30:00,75.7,76.15,75.46,76.13,29200.0,75.7,76.15,75.46,76.13,29200.0
2013-08-01 11:00:00,76.17,76.19,75.75,76.04,54900.0,76.17,76.19,75.75,76.04,54900.0
2013-08-01 11:30:00,76.05,76.41,76.0,76.33,26500.0,76.05,76.41,76.0,76.33,26500.0
2013-08-01 12:00:00,76.25,76.35,76.12,76.19,28000.0,76.25,76.35,76.12,76.19,28000.0
2013-08-01 12:30:00,76.25,76.25,75.95,76.07,11800.0,76.25,76.25,75.95,76.07,11800.0
2013-08-01 13:00:00,76.07,76.11,76.01,76.11,15900.0,76.07,76.11,76.01,76.11,15900.0
2013-08-01 13:30:00,76.14,76.23,76.06,76.21,8900.0,76.14,76.23,76.06,76.21,8900.0
2013-08-01 14:00:00,76.21,76.4,76.21,76.35,19500.0,76.21,76.4,76.21,76.35,19500.0
2013-08-01 14:30:00,76.3,76.36,76.1,76.22,24500.0,76.3,76.36,76.1,76.22,24500.0
2013-08-01 15:00:00,76.2,76.34,76.14,76.3,36900.0,76.2,76.34,76.14,76.3,36900.0
2013-08-01 15:30:00,76.26,76.36,76.21,76.33,173700.0,76.26,76.36,76.21,76.33,173700.0
2013-08-02 09:30:00,76.5,76.53,75.81,75.94,36600.0,76.5,76.53,75.81,75.94,36600.0
2013-08-02 10:00:00,76.02,76.34,75.81,75.93,23300.0,76.02,76.34,75.81,75.93,23300.0
2013-08-02 10:30:00,75.92,76.03,75.49,75.66,22600.0,75.92,76.03,75.49,75.66,22600.0
2013-08-02 11:00:00,75.68,76.01,75.56,75.89,18700.0,75.68,76.01,75.56,75.89,18700.0
2013-08-02 11:30:00,75.99,76.1,75.89,76.09,31900.0,75.99,76.1,75.89,76.09,31900.0
2013-08-02 12:00:00,76.08,76.1,76.03,76.04,28500.0,76.08,76.1,76.03,76.04,28500.0
2013-08-02 12:30:00,76.04,76.1,76.02,76.07,15100.0,76.04,76.1,76.02,76.07,15100.0
2013-08-02 13:00:00,76.05,76.1,76.05,76.09,21300.0,76.05,76.1,76.05,76.09,21300.0
2013-08-02 13:30:00,76.08,76.17,76.06,76.08,34700.0,76.08,76.17,76.06,76.08,34700.0
2013-08-02 14:00:00,76.09,76.26,76.05,76.1,33500.0,76.09,76.26,76.05,76.1,33500.0
2013-08-02 14:30:00,76.09,76.18,76.03,76.1,29600.0,76.09,76.18,76.03,76.1,29600.0
2013-08-02 15:00:00,76.11,76.21,76.0,76.08,36200.0,76.11,76.21,76.0,76.08,36200.0
2013-08-02 15:30:00,76.09,76.26,76.03,76.23,47300.0,76.09,76.26,76.03,76.23,47300.0
2013-08-05 09:30:00,76.53,77.96,76.5,77.89,129000.0,76.53,77.96,76.5,77.89,129000.0
2013-08-05 10:00:00,77.92,78.13,77.27,78.06,76700.0,77.92,78.13,77.27,78.06,76700.0
2013-08-05 10:30:00,78.05,78.55,77.8,77.88,116600.0,78.05,78.55,77.8,77.88,116600.0
2013-08-05 11:00:00,77.88,78.33,77.72,78.18,77000.0,77.88,78.33,77.72,78.18,77000.0
2013-08-05 11:30:00,78.19,78.33,78.04,78.12,49400.0,78.19,78.33,78.04,78.12,49400.0
2013-08-05 12:00:00,78.09,78.44,78.04,78.4,37500.0,78.09,78.44,78.04,78.4,37500.0
2013-08-05 12:30:00,78.4,78.64,78.32,78.64,43600.0,78.4,78.64,78.32,78.64,43600.0
2013-08-05 13:00:00,78.63,78.75,78.14,78.21,60300.0,78.63,78.75,78.14,78.21,60300.0
2013-08-05 13:30:00,78.26,78.4,78.02,78.34,40400.0,78.26,78.4,78.02,78.34,40400.0
2013-08-05 14:00:00,78.29,78.29,77.76,77.76,38800.0,78.29,78.29,77.76,77.76,38800.0
2013-08-05 14:30:00,77.78,77.96,77.6,77.89,49300.0,77.78,77.96,77.6,77.89,49300.0
2013-08-05 15:00:00,77.91,77.91,77.71,77.87,34700.0,77.91,77.91,77.71,77.87,34700.0
2013-08-05 15:30:00,77.88,78.2,77.88,78.16,76900.0,77.88,78.2,77.88,78.16,76900.0
2013-08-06 09:30:00,78.63,79.32,77.92,78.67,112300.0,78.63,79.32,77.92,78.67,112300.0
2013-08-06 10:00:00,78.55,78.97,78.03,78.09,72000.0,78.55,78.97,78.03,78.09,72000.0
2013-08-06 10:30:00,78.06,78.48,77.64,78.18,59100.0,78.06,78.48,77.64,78.18,59100.0
2013-08-06 11:00:00,78.1,78.41,77.81,78.23,52400.0,78.1,78.41,77.81,78.23,52400.0
2013-08-06 11:30:00,78.23,78.5,78.16,78.25,44500.0,78.23,78.5,78.16,78.25,44500.0
2013-08-06 12:00:00,78.36,78.61,78.29,78.38,27500.0,78.36,78.61,78.29,78.38,27500.0
2013-08-06 12:30:00,78.37,78.61,78.24,78.42,21300.0,78.37,78.61,78.24,78.42,21300.0
2013-08-06 13:00:00,78.44,78.52,78.24,78.45,24600.0,78.44,78.52,78.24,78.45,24600.0
2013-08-06 13:30:00,78.45,78.53,78.2,78.38,33500.0,78.45,78.53,78.2,78.38,33500.0
2013-08-06 14:00:00,78.37,78.56,77.91,78.26,42100.0,78.37,78.56,77.91,78.26,42100.0
2013-08-06 14:30:00,78.27,78.33,77.88,78.33,48000.0,78.27,78.33,77.88,78.33,48000.0
2013-08-06 15:00:00,78.37,78.39,77.96,78.08,63800.0,78.37,78.39,77.96,78.08,63800.0
2013-08-06 15:30:00,78.11,78.21,77.82,77.99,108300.0,78.11,78.21,77.82,77.99,108300.0
2013-08-07 09:30:00,77.86,80.22,76.29,79.29,293400.0,77.86,80.22,76.29,79.29,293400.0
2013-08-07 10:00:00,79.18,79.48,78.16,79.47,107600.0,79.18,79.48,78.16,79.47,107600.0
2013-08-07 10:30:00,79.38,79.42,78.64,79.23,84900.0,79.38,79.42,78.64,79.23,84900.0
2013-08-07 11:00:00,79.17,79.97,79.06,79.87,80500.0,79.17,79.97,79.06,79.87,80500.0
2013-08-07 11:30:00,79.86,80.46,79.2,79.83,138500.0,79.86,80.46,79.2,79.83,138500.0
2013-08-07 12:00:00,79.89,79.89,78.5,78.8,83200.0,79.89,79.89,78.5,78.8,83200.0
2013-08-07 12:30:00,78.76,79.6,78.58,79.47,107700.0,78.76,79.6,78.58,79.47,107700.0
2013-08-07 13:00:00,79.52,80.17,79.44,79.79,45900.0,79.52,80.17,79.44,79.79,45900.0
2013-08-07 13:30:00,79.79,79.95,79.25,79.94,42400.0,79.79,79.95,79.25,79.94,42400.0
2013-08-07 14:00:00,79.95,81.07,79.9,80.59,97400.0,79.95,81.07,79.9,80.59,97400.0
2013-08-07 14:30:00,80.49,81.25,79.96,79.96,85800.0,80.49,81.25,79.96,79.96,85800.0
2013-08-07 15:00:00,80.08,80.8,79.96,80.7,74300.0,80.08,80.8,79.96,80.7,74300.0
2013-08-07 15:30:00,80.66,80.94,80.43,80.72,176200.0,80.66,80.94,80.43,80.72,176200.0
2013-08-08 09:30:00,81.93,81.93,80.28,81.75,170800.0,81.93,81.93,80.28,81.75,170800.0
2013-08-08 10:00:00,81.74,81.75,80.93,80.93,69100.0,81.74,81.75,80.93,80.93,69100.0
2013-08-08 10:30:00,80.91,81.48,80.59,81.43,40800.0,80.91,81.48,80.59,81.43,40800.0
2013-08-08 11:00:00,81.46,81.85,81.37,81.79,96600.0,81.46,81.85,81.37,81.79,96600.0
2013-08-08 11:30:00,81.79,82.1,81.75,82.03,103200.0,81.79,82.1,81.75,82.03,103200.0
2013-08-08 12:00:00,82.03,82.33,81.1,81.12,198500.0,82.03,82.33,81.1,81.12,198500.0
2013-08-08 12:30:00,81.1,81.28,80.56,80.75,109400.0,81.1,81.28,80.56,80.75,109400.0
2013-08-08 13:00:00,80.77,81.09,80.65,80.72,89400.0,80.77,81.09,80.65,80.72,89400.0
2013-08-08 13:30:00,80.72,81.34,80.55,81.18,117500.0,80.72,81.34,80.55,81.18,117500.0
2013-08-08 14:00:00,81.22,81.34,80.85,81.17,81400.0,81.22,81.34,80.85,81.17,81400.0
2013-08-08 14:30:00,81.15,81.48,80.94,81.13,33600.0,81.15,81.48,80.94,81.13,33600.0
2013-08-08 15:00:00,81.11,81.49,81.09,81.39,107100.0,81.11,81.49,81.09,81.39,107100.0
2013-08-08 15:30:00,81.4,82.03,81.4,81.78,247200.0,81.4,82.03,81.4,81.78,247200.0
2013-08-09 09:30:00,81.06,82.15,81.05,82.15,96800.0,81.06,82.15,81.05,82.15,96800.0
2013-08-09 10:00:00,82.15,82.15,81.29,81.74,38500.0,82.15,82.15,81.29,81.74,38500.0
2013-08-09 10:30:00,81.77,81.81,80.93,81.02,52800.0,81.77,81.81,80.93,81.02,52800.0
2013-08-09 11:00:00,81.05,81.37,80.71,81.06,40600.0,81.05,81.37,80.71,81.06,40600.0
2013-08-09 11:30:00,81.12,81.39,81.12,81.3,19600.0,81.12,81.39,81.12,81.3,19600.0
2013-08-09 12:00:00,81.3,81.87,81.2,81.87,57100.0,81.3,81.87,81.2,81.87,57100.0
2013-08-09 12:30:00,81.89,82.17,81.87,82.16,17400.0,81.89,82.17,81.87,82.16,17400.0
2013-08-09 13:00:00,82.09,82.12,81.58,81.62,15400.0,82.09,82.12,81.58,81.62,15400.0
2013-08-09 13:30:00,81.67,81.67,81.33,81.33,23400.0,81.67,81.67,81.33,81.33,23400.0
2013-08-09 14:00:00,81.29,81.45,80.97,81.26,33700.0,81.29,81.45,80.97,81.26,33700.0
2013-08-09 14:30:00,81.26,81.29,81.03,81.18,31200.0,81.26,81.29,81.03,81.18,31200.0
2013-08-09 15:00:00,81.19,81.31,80.87,80.91,45100.0,81.19,81.31,80.87,80.91,45100.0
2013-08-09 15:30:00,80.92,80.97,80.81,80.9,101600.0,80.92,80.97,80.81,80.9,101600.0
2013-08-12 09:30:00,80.83,81.66,80.2,81.03,77400.0,80.83,81.66,80.2,81.03,77400.0
2013-08-12 10:00:00,81.11,81.3,80.78,80.98,28600.0,81.11,81.3,80.78,80.98,28600.0
2013-08-12 10:30:00,81.0,81.98,80.87,81.96,61900.0,81.0,81.98,80.87,81.96,61900.0
2013-08-12 11:00:00,81.98,81.98,81.31,81.79,103200.0,81.98,81.98,81.31,81.79,103200.0
2013-08-12 11:30:00,81.76,81.99,81.56,81.79,34500.0,81.76,81.99,81.56,81.79,34500.0
2013-08-12 12:00:00,81.75,81.75,81.31,81.5,27000.0,81.75,81.75,81.31,81.5,27000.0
2013-08-12 12:30:00,81.54,81.74,81.37,81.74,22000.0,81.54,81.74,81.37,81.74,22000.0
2013-08-12 13:00:00,81.76,81.83,81.47,81.47,55300.0,81.76,81.83,81.47,81.47,55300.0
2013-08-12 13:30:00,81.48,81.55,81.35,81.47,34900.0,81.48,81.55,81.35,81.47,34900.0
2013-08-12 14:00:00,81.5,81.74,81.42,81.7,37900.0,81.5,81.74,81.42,81.7,37900.0
2013-08-12 14:30:00,81.7,82.03,81.7,81.97,24100.0,81.7,82.03,81.7,81.97,24100.0
2013-08-12 15:00:00,81.96,82.02,81.73,81.98,69500.0,81.96,82.02,81.73,81.98,69500.0
2013-08-12 15:30:00,81.93,82.22,81.9,82.16,85500.0,81.93,82.22,81.9,82.16,85500.0
2013-08-13 09:30:00,81.86,83.06,81.86,82.81,72500.0,81.86,83.06,81.86,82.81,72500.0
2013-08-13 10:00:00,82.81,82.87,81.59,81.67,122800.0,82.81,82.87,81.59,81.67,122800.0
2013-08-13 10:30:00,81.73,81.74,81.02,81.22,37900.0,81.73,81.74,81.02,81.22,37900.0
2013-08-13 11:00:00,81.21,81.47,81.06,81.09,85300.0,81.21,81.47,81.06,81.09,85300.0
2013-08-13 11:30:00,81.11,81.31,81.04,81.08,26300.0,81.11,81.31,81.04,81.08,26300.0
2013-08-13 12:00:00,81.08,81.21,80.87,81.19,25300.0,81.08,81.21,80.87,81.19,25300.0
2013-08-13 12:30:00,81.21,81.5,81.06,81.32,22700.0,81.21,81.5,81.06,81.32,22700.0
2013-08-13 13:00:00,81.23,81.75,81.1,81.46,30300.0,81.23,81.75,81.1,81.46,30300.0
2013-08-13 13:30:00,81.54,81.83,81.37,81.69,34900.0,81.54,81.83,81.37,81.69,34900.0
2013-08-13 14:00:00,81.71,81.92,81.56,81.9,11500.0,81.71,81.92,81.56,81.9,11500.0
2013-08-13 14:30:00,81.84,81.88,81.59,81.73,15200.0,81.84,81.88,81.59,81.73,15200.0
2013-08-13 15:00:00,81.7,81.98,81.58,81.6,45300.0,81.7,81.98,81.58,81.6,45300.0
2013-08-13 15:30:00,81.59,81.67,81.49,81.54,97900.0,81.59,81.67,81.49,81.54,97900.0
2013-08-14 09:30:00,81.02,81.77,81.02,81.6,55500.0,81.02,81.77,81.02,81.6,55500.0
2013-08-14 10:00:00,81.6,81.62,81.39,81.52,25000.0,81.6,81.62,81.39,81.52,25000.0
2013-08-14 10:30:00,81.54,81.6,81.34,81.46,20000.0,81.54,81.6,81.34,81.46,20000.0
2013-08-14 11:00:00,81.46,81.57,81.34,81.38,15600.0,81.46,81.57,81.34,81.38,15600.0
2013-08-14 11:30:00,81.46,81.52,81.18,81.32,52300.0,81.46,81.52,81.18,81.32,52300.0
2013-08-14 12:00:00,81.26,81.34,81.17,81.17,26200.0,81.26,81.34,81.17,81.17,26200.0
2013-08-14 12:30:00,81.24,81.33,81.09,81.23,47000.0,81.24,81.33,81.09,81.23,47000.0
2013-08-14 13:00:00,81.21,81.35,81.09,81.11,33700.0,81.21,81.35,81.09,81.11,33700.0
2013-08-14 13:30:00,81.1,81.28,80.95,81.13,15100.0,81.1,81.28,80.95,81.13,15100.0
2013-08-14 14:00:00,81.12,81.3,81.08,81.22,14300.0,81.12,81.3,81.08,81.22,14300.0
2013-08-14 14:30:00,81.23,81.4,81.17,81.18,12400.0,81.23,81.4,81.17,81.18,12400.0
2013-08-14 15:00:00,81.18,81.2,80.98,81.1,20700.0,81.18,81.2,80.98,81.1,20700.0
2013-08-14 15:30:00,81.1,81.12,80.94,80.96,32200.0,81.1,81.12,80.94,80.96,32200.0
2013-08-15 09:30:00,80.21,80.21,77.25,79.04,123300.0,80.21,80.21,77.25,79.04,123300.0
2013-08-15 10:00:00,79.04,79.1,78.55,79.07,86300.0,79.04,79.1,78.55,79.07,86300.0
2013-08-15 10:30:00,79.02,79.66,79.01,79.37,31100.0,79.02,79.66,79.01,79.37,31100.0
2013-08-15 11:00:00,79.42,79.78,79.4,79.66,18900.0,79.42,79.78,79.4,79.66,18900.0
2013-08-15 11:30:00,79.66,79.86,79.62,79.67,53600.0,79.66,79.86,79.62,79.67,53600.0
2013-08-15 12:00:00,79.69,79.73,79.12,79.14,59100.0,79.69,79.73,79.12,79.14,59100.0
2013-08-15 12:30:00,79.18,79.28,78.75,78.92,17500.0,79.18,79.28,78.75,78.92,17500.0
2013-08-15 13:00:00,78.92,78.93,78.4,78.52,34900.0,78.92,78.93,78.4,78.52,34900.0
2013-08-15 13:30:00,78.53,78.8,78.5,78.75,15900.0,78.53,78.8,78.5,78.75,15900.0
2013-08-15 14:00:00,78.75,79.05,78.54,78.81,47400.0,78.75,79.05,78.54,78.81,47400.0
2013-08-15 14:30:00,78.84,79.1,78.82,78.91,17600.0,78.84,79.1,78.82,78.91,17600.0
2013-08-15 15:00:00,78.95,79.03,78.7,78.73,27800.0,78.95,79.03,78.7,78.73,27800.0
2013-08-15 15:30:00,78.76,79.0,78.76,78.89,49400.0,78.76,79.0,78.76,78.89,49400.0
2013-08-16 09:30:00,79.46,79.46,78.23,78.66,69000.0,79.46,79.46,78.23,78.66,69000.0
2013-08-16 10:00:00,78.66,79.66,78.46,79.54,55200.0,78.66,79.66,78.46,79.54,55200.0
2013-08-16 10:30:00,79.62,79.89,79.55,79.67,27200.0,79.62,79.89,79.55,79.67,27200.0
2013-08-16 11:00:00,79.63,79.72,79.43,79.57,34600.0,79.63,79.72,79.43,79.57,34600.0
2013-08-16 11:30:00,79.57,79.91,79.36,79.89,52200.0,79.57,79.91,79.36,79.89,52200.0
2013-08-16 12:00:00,79.91,79.98,79.73,79.78,21600.0,79.91,79.98,79.73,79.78,21600.0
2013-08-16 12:30:00,79.77,79.98,79.77,79.91,14300.0,79.77,79.98,79.77,79.91,14300.0
2013-08-16 13:00:00,79.91,79.94,79.62,79.75,11800.0,79.91,79.94,79.62,79.75,11800.0
2013-08-16 13:30:00,79.76,79.83,79.67,79.83,15100.0,79.76,79.83,79.67,79.83,15100.0
2013-08-16 14:00:00,79.84,79.85,79.59,79.68,27800.0,79.84,79.85,79.59,79.68,27800.0
2013-08-16 14:30:00,79.63,79.94,79.48,79.89,21400.0,79.63,79.94,79.48,79.89,21400.0
2013-08-16 15:00:00,79.89,79.95,79.74,79.84,39100.0,79.89,79.95,79.74,79.84,39100.0
2013-08-16 15:30:00,79.85,80.0,79.81,79.9,131700.0,79.85,80.0,79.81,79.9,131700.0
2013-08-19 09:30:00,80.0,80.0,79.41,79.83,58800.0,80.0,80.0,79.41,79.83,58800.0
2013-08-19 10:00:00,79.75,79.95,79.57,79.7,59700.0,79.75,79.95,79.57,79.7,59700.0
2013-08-19 10:30:00,79.69,80.11,79.69,80.02,62500.0,79.69,80.11,79.69,80.02,62500.0
2013-08-19 11:00:00,80.06,80.67,80.02,80.67,31000.0,80.06,80.67,80.02,80.67,31000.0
2013-08-19 11:30:00,80.64,80.67,80.45,80.45,33200.0,80.64,80.67,80.45,80.45,33200.0
2013-08-19 12:00:00,80.45,80.6,80.36,80.36,25800.0,80.45,80.6,80.36,80.36,25800.0
2013-08-19 12:30:00,80.34,80.57,80.24,80.57,26900.0,80.34,80.57,80.24,80.57,26900.0
2013-08-19 13:00:00,80.6,80.81,80.53,80.67,18500.0,80.6,80.81,80.53,80.67,18500.0
2013-08-19 13:30:00,80.57,80.79,80.45,80.78,19100.0,80.57,80.79,80.45,80.78,19100.0
2013-08-19 14:00:00,80.77,80.96,80.71,80.8,23400.0,80.77,80.96,80.71,80.8,23400.0
2013-08-19 14:30:00,80.85,80.88,80.64,80.81,25600.0,80.85,80.88,80.64,80.81,25600.0
2013-08-19 15:00:00,80.83,80.83,80.42,80.42,30600.0,80.83,80.83,80.42,80.42,30600.0
2013-08-19 15:30:00,80.39,80.47,80.07,80.1,55400.0,80.39,80.47,80.07,80.1,55400.0
2013-08-20 09:30:00,80.24,81.17,80.21,80.28,25700.0,80.24,81.17,80.21,80.28,25700.0
2013-08-20 10:00:00,80.35,80.6,80.2,80.6,14600.0,80.35,80.6,80.2,80.6,14600.0
2013-08-20 10:30:00,80.55,80.55,80.26,80.46,34100.0,80.55,80.55,80.26,80.46,34100.0
2013-08-20 11:00:00,80.45,80.55,80.35,80.5,33500.0,80.45,80.55,80.35,80.5,33500.0
2013-08-20 11:30:00,80.5,80.85,80.45,80.81,50500.0,80.5,80.85,80.45,80.81,50500.0
2013-08-20 12:00:00,80.83,81.14,80.83,81.05,31400.0,80.83,81.14,80.83,81.05,31400.0
2013-08-20 12:30:00,81.12,81.18,80.93,81.18,10600.0,81.12,81.18,80.93,81.18,10600.0
2013-08-20 13:00:00,81.15,81.32,81.13,81.25,44300.0,81.15,81.32,81.13,81.25,44300.0
2013-08-20 13:30:00,81.25,81.52,81.21,81.52,18200.0,81.25,81.52,81.21,81.52,18200.0
2013-08-20 14:00:00,81.51,81.64,81.45,81.52,17900.0,81.51,81.64,81.45,81.52,17900.0
2013-08-20 14:30:00,81.51,81.56,81.44,81.5,16100.0,81.51,81.56,81.44,81.5,16100.0
2013-08-20 15:00:00,81.52,81.63,81.47,81.55,25500.0,81.52,81.63,81.47,81.55,25500.0
2013-08-20 15:30:00,81.53,81.64,81.51,81.59,80700.0,81.53,81.64,81.51,81.59,80700.0
2013-08-21 09:30:00,81.66,82.19,81.5,81.94,27900.0,81.66,82.19,81.5,81.94,27900.0
2013-08-21 10:00:00,81.95,82.41,81.94,82.23,44200.0,81.95,82.41,81.94,82.23,44200.0
2013-08-21 10:30:00,82.23,82.58,82.09,82.44,42900.0,82.23,82.58,82.09,82.44,42900.0
2013-08-21 11:00:00,82.37,82.69,82.36,82.56,66800.0,82.37,82.69,82.36,82.56,66800.0
2013-08-21 11:30:00,82.55,82.85,82.51,82.85,68200.0,82.55,82.85,82.51,82.85,68200.0
2013-08-21 12:00:00,82.85,82.99,82.78,82.93,37700.0,82.85,82.99,82.78,82.93,37700.0
2013-08-21 12:30:00,82.93,83.28,82.92,83.15,65000.0,82.93,83.28,82.92,83.15,65000.0
2013-08-21 13:00:00,83.15,83.6,83.14,83.5,33500.0,83.15,83.6,83.14,83.5,33500.0
2013-08-21 13:30:00,83.51,83.6,83.46,83.5,48500.0,83.51,83.6,83.46,83.5,48500.0
2013-08-21 14:00:00,83.5,83.94,83.22,83.79,116000.0,83.5,83.94,83.22,83.79,116000.0
2013-08-21 14:30:00,83.76,84.78,83.76,84.71,81000.0,83.76,84.78,83.76,84.71,81000.0
2013-08-21 15:00:00,84.69,85.08,84.57,84.58,174700.0,84.69,85.08,84.57,84.58,174700.0
2013-08-21 15:30:00,84.58,84.58,83.54,83.56,263100.0,84.58,84.58,83.54,83.56,263100.0
2013-08-22 09:30:00,83.6,84.62,83.6,83.82,55600.0,83.6,84.62,83.6,83.82,55600.0
2013-08-22 10:00:00,83.71,83.82,83.17,83.28,104400.0,83.71,83.82,83.17,83.28,104400.0
2013-08-22 10:30:00,83.28,83.36,82.3,82.93,92400.0,83.28,83.36,82.3,82.93,92400.0
2013-08-22 11:00:00,82.98,82.98,82.43,82.52,49200.0,82.98,82.98,82.43,82.52,49200.0
2013-08-22 11:30:00,82.51,83.04,82.46,83.01,33700.0,82.51,83.04,82.46,83.01,33700.0
2013-08-22 12:00:00,83.06,83.31,83.01,83.14,16000.0,83.06,83.31,83.01,83.14,16000.0
2013-08-22 12:30:00,83.19,83.19,83.19,83.19,100.0,83.19,83.19,83.19,83.19,100.0
2013-08-22 13:00:00,83.19,83.19,83.19,83.19,0.0,83.19,83.19,83.19,83.19,0.0
2013-08-22 13:30:00,83.19,83.19,83.19,83.19,0.0,83.19,83.19,83.19,83.19,0.0
2013-08-22 14:00:00,83.18,83.18,83.18,83.18,200.0,83.18,83.18,83.18,83.18,200.0
2013-08-22 14:30:00,83.18,83.18,83.18,83.18,0.0,83.18,83.18,83.18,83.18,0.0
2013-08-22 15:00:00,83.08,83.18,83.02,83.18,8600.0,83.08,83.18,83.02,83.18,8600.0
2013-08-22 15:30:00,83.16,83.67,83.16,83.5,69800.0,83.16,83.67,83.16,83.5,69800.0
2013-08-23 09:30:00,83.66,84.41,83.5,84.3,40900.0,83.66,84.41,83.5,84.3,40900.0
2013-08-23 10:00:00,84.26,84.26,83.67,83.78,89500.0,84.26,84.26,83.67,83.78,89500.0
2013-08-23 10:30:00,83.75,84.66,83.64,84.58,53700.0,83.75,84.66,83.64,84.58,53700.0
2013-08-23 11:00:00,84.55,84.7,84.22,84.22,35300.0,84.55,84.7,84.22,84.22,35300.0
2013-08-23 11:30:00,84.25,84.41,84.1,84.34,21300.0,84.25,84.41,84.1,84.34,21300.0
2013-08-23 12:00:00,84.37,84.42,84.2,84.41,33700.0,84.37,84.42,84.2,84.41,33700.0
2013-08-23 12:30:00,84.39,84.95,84.39,84.85,32600.0,84.39,84.95,84.39,84.85,32600.0
2013-08-23 13:00:00,84.85,84.92,84.67,84.83,22500.0,84.85,84.92,84.67,84.83,22500.0
2013-08-23 13:30:00,84.82,85.09,84.73,85.02,42600.0,84.82,85.09,84.73,85.02,42600.0
2013-08-23 14:00:00,85.07,85.12,84.95,85.08,43800.0,85.07,85.12,84.95,85.08,43800.0
2013-08-23 14:30:00,85.06,85.14,85.0,85.05,27300.0,85.06,85.14,85.0,85.05,27300.0
2013-08-23 15:00:00,85.02,85.17,85.0,85.12,54500.0,85.02,85.17,85.0,85.12,54500.0
2013-08-23 15:30:00,85.13,85.4,85.1,85.25,85600.0,85.13,85.4,85.1,85.25,85600.0
2013-08-26 09:30:00,85.7,87.44,85.7,87.19,92300.0,85.7,87.44,85.7,87.19,92300.0
2013-08-26 10:00:00,87.21,87.43,86.83,87.05,88600.0,87.21,87.43,86.83,87.05,88600.0
2013-08-26 10:30:00,87.16,87.53,87.03,87.42,39400.0,87.16,87.53,87.03,87.42,39400.0
2013-08-26 11:00:00,87.39,87.46,87.04,87.35,42300.0,87.39,87.46,87.04,87.35,42300.0
2013-08-26 11:30:00,87.35,88.14,87.35,87.71,52300.0,87.35,88.14,87.35,87.71,52300.0
2013-08-26 12:00:00,87.62,88.1,87.62,87.94,34300.0,87.62,88.1,87.62,87.94,34300.0
2013-08-26 12:30:00,87.97,88.47,87.95,88.23,62100.0,87.97,88.47,87.95,88.23,62100.0
2013-08-26 13:00:00,88.19,88.22,87.68,87.68,38200.0,88.19,88.22,87.68,87.68,38200.0
2013-08-26 13:30:00,87.7,87.7,87.19,87.4,155300.0,87.7,87.7,87.19,87.4,155300.0
2013-08-26 14:00:00,87.4,87.45,87.31,87.33,54100.0,87.4,87.45,87.31,87.33,54100.0
2013-08-26 14:30:00,87.36,87.38,86.9,87.03,56900.0,87.36,87.38,86.9,87.03,56900.0
2013-08-26 15:00:00,87.04,87.15,86.06,86.36,113800.0,87.04,87.15,86.06,86.36,113800.0
2013-08-26 15:30:00,86.36,86.65,86.1,86.1,177200.0,86.36,86.65,86.1,86.1,177200.0
2013-08-27 09:30:00,85.22,85.6,84.2,85.2,222000.0,85.22,85.6,84.2,85.2,222000.0
2013-08-27 10:00:00,85.28,85.3,83.5,83.5,61300.0,85.28,85.3,83.5,83.5,61300.0
2013-08-27 10:30:00,83.52,84.14,83.38,84.14,57600.0,83.52,84.14,83.38,84.14,57600.0
2013-08-27 11:00:00,84.11,84.44,84.01,84.36,39400.0,84.11,84.44,84.01,84.36,39400.0
2013-08-27 11:30:00,84.46,84.56,84.14,84.23,32600.0,84.46,84.56,84.14,84.23,32600.0
2013-08-27 12:00:00,84.23,84.23,83.9,84.11,39700.0,84.23,84.23,83.9,84.11,39700.0
2013-08-27 12:30:00,84.07,84.25,84.01,84.13,32900.0,84.07,84.25,84.01,84.13,32900.0
2013-08-27 13:00:00,84.1,84.27,84.1,84.21,27200.0,84.1,84.27,84.1,84.21,27200.0
2013-08-27 13:30:00,84.25,84.44,84.19,84.19,21900.0,84.25,84.44,84.19,84.19,21900.0
2013-08-27 14:00:00,84.2,84.32,84.15,84.29,44000.0,84.2,84.32,84.15,84.29,44000.0
2013-08-27 14:30:00,84.28,84.5,84.26,84.42,29800.0,84.28,84.5,84.26,84.42,29800.0
2013-08-27 15:00:00,84.42,84.5,84.06,84.06,44000.0,84.42,84.5,84.06,84.06,44000.0
2013-08-27 15:30:00,84.02,84.1,83.84,83.9,97600.0,84.02,84.1,83.84,83.9,97600.0
2013-08-28 09:30:00,83.75,84.37,83.05,83.94,125600.0,83.75,84.37,83.05,83.94,125600.0
2013-08-28 10:00:00,83.94,84.46,83.67,84.35,45600.0,83.94,84.46,83.67,84.35,45600.0
2013-08-28 10:30:00,84.36,84.78,84.27,84.62,28600.0,84.36,84.78,84.27,84.62,28600.0
2013-08-28 11:00:00,84.66,84.66,84.33,84.49,24500.0,84.66,84.66,84.33,84.49,24500.0
2013-08-28 11:30:00,84.45,84.87,84.35,84.86,24400.0,84.45,84.87,84.35,84.86,24400.0
2013-08-28 12:00:00,84.9,85.16,84.87,84.97,21400.0,84.9,85.16,84.87,84.97,21400.0
2013-08-28 12:30:00,85.0,85.25,84.98,85.23,30200.0,85.0,85.25,84.98,85.23,30200.0
2013-08-28 13:00:00,85.23,85.27,84.87,85.03,18800.0,85.23,85.27,84.87,85.03,18800.0
2013-08-28 13:30:00,85.03,85.15,84.87,85.1,14300.0,85.03,85.15,84.87,85.1,14300.0
2013-08-28 14:00:00,85.1,85.1,84.71,84.89,17500.0,85.1,85.1,84.71,84.89,17500.0
2013-08-28 14:30:00,84.82,85.07,84.74,85.07,19200.0,84.82,85.07,84.74,85.07,19200.0
2013-08-28 15:00:00,85.03,85.21,84.94,85.02,37700.0,85.03,85.21,84.94,85.02,37700.0
2013-08-28 15:30:00,85.02,85.29,84.98,85.29,54400.0,85.02,85.29,84.98,85.29,54400.0
2013-08-29 09:30:00,85.73,86.92,85.32,86.88,93100.0,85.73,86.92,85.32,86.88,93100.0
2013-08-29 10:00:00,86.78,87.11,86.19,86.99,29500.0,86.78,87.11,86.19,86.99,29500.0
2013-08-29 10:30:00,86.99,87.68,86.85,86.92,32900.0,86.99,87.68,86.85,86.92,32900.0
2013-08-29 11:00:00,86.9,87.57,86.9,87.49,33400.0,86.9,87.57,86.9,87.49,33400.0
2013-08-29 11:30:00,87.42,87.52,87.21,87.43,47800.0,87.42,87.52,87.21,87.43,47800.0
2013-08-29 12:00:00,87.4,87.52,87.37,87.46,29800.0,87.4,87.52,87.37,87.46,29800.0
2013-08-29 12:30:00,87.48,87.51,87.28,87.35,84800.0,87.48,87.51,87.28,87.35,84800.0
2013-08-29 13:00:00,87.35,87.54,87.35,87.43,52800.0,87.35,87.54,87.35,87.43,52800.0
2013-08-29 13:30:00,87.43,87.59,87.35,87.43,38300.0,87.43,87.59,87.35,87.43,38300.0
2013-08-29 14:00:00,87.4,87.72,87.37,87.69,52500.0,87.4,87.72,87.37,87.69,52500.0
2013-08-29 14:30:00,87.69,88.04,87.51,88.02,81400.0,87.69,88.04,87.51,88.02,81400.0
2013-08-29 15:00:00,87.99,88.04,87.79,87.93,174800.0,87.99,88.04,87.79,87.93,174800.0
2013-08-29 15:30:00,87.92,88.47,87.81,88.4,138500.0,87.92,88.47,87.81,88.4,138500.0
2013-08-30 09:30:00,88.7,88.83,87.58,87.83,86900.0,88.7,88.83,87.58,87.83,86900.0
2013-08-30 10:00:00,87.75,88.27,87.51,87.87,56400.0,87.75,88.27,87.51,87.87,56400.0
2013-08-30 10:30:00,87.79,87.96,87.29,87.72,48200.0,87.79,87.96,87.29,87.72,48200.0
2013-08-30 11:00:00,87.7,87.77,87.5,87.65,43600.0,87.7,87.77,87.5,87.65,43600.0
2013-08-30 11:30:00,87.65,87.74,87.5,87.54,31100.0,87.65,87.74,87.5,87.54,31100.0
2013-08-30 12:00:00,87.57,87.74,87.51,87.66,26000.0,87.57,87.74,87.51,87.66,26000.0
2013-08-30 12:30:00,87.69,87.73,87.56,87.6,13900.0,87.69,87.73,87.56,87.6,13900.0
2013-08-30 13:00:00,87.57,87.77,87.0,87.71,48100.0,87.57,87.77,87.0,87.71,48100.0
2013-08-30 13:30:00,87.74,87.75,87.58,87.63,37300.0,87.74,87.75,87.58,87.63,37300.0
2013-08-30 14:00:00,87.66,87.76,87.55,87.66,44100.0,87.66,87.76,87.55,87.66,44100.0
2013-08-30 14:30:00,87.66,87.8,87.43,87.69,49800.0,87.66,87.8,87.43,87.69,49800.0
2013-08-30 15:00:00,87.67,87.82,87.64,87.78,39400.0,87.67,87.82,87.64,87.78,39400.0
2013-08-30 15:30:00,87.78,87.78,87.55,87.7,71300.0,87.78,87.78,87.55,87.7,71300.0
2013-09-03 09:30:00,88.95,89.0,87.86,88.58,147700.0,88.95,89.0,87.86,88.58,147700.0
2013-09-03 10:00:00,88.7,88.73,87.86,87.94,24200.0,88.7,88.73,87.86,87.94,24200.0
2013-09-03 10:30:00,88.06,88.35,87.57,88.14,30200.0,88.06,88.35,87.57,88.14,30200.0
2013-09-03 11:00:00,88.1,88.26,87.5,87.5,20300.0,88.1,88.26,87.5,87.5,20300.0
2013-09-03 11:30:00,87.56,87.82,87.43,87.77,16600.0,87.56,87.82,87.43,87.77,16600.0
2013-09-03 12:00:00,87.71,87.81,87.33,87.67,23900.0,87.71,87.81,87.33,87.67,23900.0
2013-09-03 12:30:00,87.73,87.85,87.31,87.4,16900.0,87.73,87.85,87.31,87.4,16900.0
2013-09-03 13:00:00,87.43,87.58,87.26,87.42,13300.0,87.43,87.58,87.26,87.42,13300.0
2013-09-03 13:30:00,87.4,87.42,87.01,87.11,15800.0,87.4,87.42,87.01,87.11,15800.0
2013-09-03 14:00:00,87.12,87.23,86.87,87.03,35700.0,87.12,87.23,86.87,87.03,35700.0
2013-09-03 14:30:00,87.06,87.66,86.84,87.64,50900.0,87.06,87.66,86.84,87.64,50900.0
2013-09-03 15:00:00,87.72,87.94,87.56,87.82,65900.0,87.72,87.94,87.56,87.82,65900.0
2013-09-03 15:30:00,87.86,88.04,87.84,87.97,92800.0,87.86,88.04,87.84,87.97,92800.0
2013-09-04 09:30:00,88.16,88.63,87.59,88.14,72100.0,88.16,88.63,87.59,88.14,72100.0
2013-09-04 10:00:00,88.06,88.14,87.72,87.9,63400.0,88.06,88.14,87.72,87.9,63400.0
2013-09-04 10:30:00,87.89,87.97,87.68,87.91,86100.0,87.89,87.97,87.68,87.91,86100.0
2013-09-04 11:00:00,87.9,88.49,87.9,88.49,45400.0,87.9,88.49,87.9,88.49,45400.0
2013-09-04 11:30:00,88.49,88.49,88.27,88.31,44500.0,88.49,88.49,88.27,88.31,44500.0
2013-09-04 12:00:00,88.35,88.7,88.33,88.5,30500.0,88.35,88.7,88.33,88.5,30500.0
2013-09-04 12:30:00,88.49,88.64,88.26,88.37,27500.0,88.49,88.64,88.26,88.37,27500.0
2013-09-04 13:00:00,88.37,88.4,88.14,88.31,25000.0,88.37,88.4,88.14,88.31,25000.0
2013-09-04 13:30:00,88.31,88.31,88.12,88.16,27600.0,88.31,88.31,88.12,88.16,27600.0
2013-09-04 14:00:00,88.17,88.22,87.99,88.04,32500.0,88.17,88.22,87.99,88.04,32500.0
2013-09-04 14:30:00,88.11,88.2,87.98,88.18,30300.0,88.11,88.2,87.98,88.18,30300.0
2013-09-04 15:00:00,88.16,88.2,88.0,88.02,31300.0,88.16,88.2,88.0,88.02,31300.0
2013-09-04 15:30:00,88.08,88.18,87.87,88.0,88700.0,88.08,88.18,87.87,88.0,88700.0
2013-09-05 09:30:00,88.25,88.57,88.02,88.25,43700.0,88.25,88.57,88.02,88.25,43700.0
2013-09-05 10:00:00,88.26,88.26,87.95,88.0,34100.0,88.26,88.26,87.95,88.0,34100.0
2013-09-05 10:30:00,88.0,88.03,87.54,87.89,23000.0,88.0,88.03,87.54,87.89,23000.0
2013-09-05 11:00:00,87.86,87.89,87.59,87.7,25100.0,87.86,87.89,87.59,87.7,25100.0
2013-09-05 11:30:00,87.76,87.87,87.67,87.78,22400.0,87.76,87.87,87.67,87.78,22400.0
2013-09-05 12:00:00,87.8,87.81,87.45,87.54,25800.0,87.8,87.81,87.45,87.54,25800.0
2013-09-05 12:30:00,87.54,87.82,87.38,87.81,19300.0,87.54,87.82,87.38,87.81,19300.0
2013-09-05 13:00:00,87.81,87.9,87.66,87.82,18700.0,87.81,87.9,87.66,87.82,18700.0
2013-09-05 13:30:00,87.78,87.85,87.65,87.73,25000.0,87.78,87.85,87.65,87.73,25000.0
2013-09-05 14:00:00,87.7,87.76,87.52,87.71,13200.0,87.7,87.76,87.52,87.71,13200.0
2013-09-05 14:30:00,87.76,87.89,87.72,87.84,25700.0,87.76,87.89,87.72,87.84,25700.0
2013-09-05 15:00:00,87.82,87.92,87.79,87.82,29000.0,87.82,87.92,87.79,87.82,29000.0
2013-09-05 15:30:00,87.84,87.89,87.67,87.7,67100.0,87.84,87.89,87.67,87.7,67100.0
2013-09-06 09:30:00,87.99,88.16,86.2,86.81,60500.0,87.99,88.16,86.2,86.81,60500.0
2013-09-06 10:00:00,86.74,87.49,86.21,87.37,40200.0,86.74,87.49,86.21,87.37,40200.0
2013-09-06 10:30:00,87.48,87.6,87.02,87.27,21200.0,87.48,87.6,87.02,87.27,21200.0
2013-09-06 11:00:00,87.27,87.37,87.07,87.25,26800.0,87.27,87.37,87.07,87.25,26800.0
2013-09-06 11:30:00,87.21,87.31,87.14,87.18,22000.0,87.21,87.31,87.14,87.18,22000.0
2013-09-06 12:00:00,87.19,87.26,87.1,87.19,20900.0,87.19,87.26,87.1,87.19,20900.0
2013-09-06 12:30:00,87.13,87.26,87.11,87.2,34200.0,87.13,87.26,87.11,87.2,34200.0
2013-09-06 13:00:00,87.19,87.25,87.13,87.2,18000.0,87.19,87.25,87.13,87.2,18000.0
2013-09-06 13:30:00,87.2,87.34,87.1,87.27,37200.0,87.2,87.34,87.1,87.27,37200.0
2013-09-06 14:00:00,87.29,87.34,87.25,87.3,38000.0,87.29,87.34,87.25,87.3,38000.0
2013-09-06 14:30:00,87.3,87.32,87.2,87.27,37200.0,87.3,87.32,87.2,87.27,37200.0
2013-09-06 15:00:00,87.25,87.33,87.2,87.29,41100.0,87.25,87.33,87.2,87.29,41100.0
2013-09-06 15:30:00,87.29,87.33,87.19,87.29,77500.0,87.29,87.33,87.19,87.29,77500.0
2013-09-09 09:30:00,87.44,87.96,86.76,87.12,54100.0,87.44,87.96,86.76,87.12,54100.0
2013-09-09 10:00:00,87.12,87.2,86.61,86.65,19100.0,87.12,87.2,86.61,86.65,19100.0
2013-09-09 10:30:00,86.63,86.82,86.63,86.75,27700.0,86.63,86.82,86.63,86.75,27700.0
2013-09-09 11:00:00,86.72,86.77,86.61,86.74,27500.0,86.72,86.77,86.61,86.74,27500.0
2013-09-09 11:30:00,86.75,86.84,86.71,86.77,25000.0,86.75,86.84,86.71,86.77,25000.0
2013-09-09 12:00:00,86.8,86.84,86.76,86.81,13200.0,86.8,86.84,86.76,86.81,13200.0
2013-09-09 12:30:00,86.81,86.81,86.52,86.66,14000.0,86.81,86.81,86.52,86.66,14000.0
2013-09-09 13:00:00,86.69,86.79,86.63,86.69,11900.0,86.69,86.79,86.63,86.69,11900.0
2013-09-09 13:30:00,86.7,86.96,86.66,86.93,23300.0,86.7,86.96,86.66,86.93,23300.0
2013-09-09 14:00:00,86.95,86.99,86.8,86.82,22300.0,86.95,86.99,86.8,86.82,22300.0
2013-09-09 14:30:00,86.82,86.86,86.62,86.7,28600.0,86.82,86.86,86.62,86.7,28600.0
2013-09-09 15:00:00,86.7,86.8,86.66,86.72,22100.0,86.7,86.8,86.66,86.72,22100.0
2013-09-09 15:30:00,86.75,86.75,86.49,86.7,76900.0,86.75,86.75,86.49,86.7,76900.0
2013-09-10 09:30:00,87.56,88.0,87.27,87.44,53600.0,87.56,88.0,87.27,87.44,53600.0
2013-09-10 10:00:00,87.49,87.67,87.17,87.17,41000.0,87.49,87.67,87.17,87.17,41000.0
2013-09-10 10:30:00,87.24,87.57,87.22,87.37,38500.0,87.24,87.57,87.22,87.37,38500.0
2013-09-10 11:00:00,87.38,87.62,87.37,87.45,22100.0,87.38,87.62,87.37,87.45,22100.0
2013-09-10 11:30:00,87.45,87.52,87.08,87.13,24700.0,87.45,87.52,87.08,87.13,24700.0
2013-09-10 12:00:00,87.12,87.17,87.04,87.13,17800.0,87.12,87.17,87.04,87.13,17800.0
2013-09-10 12:30:00,87.12,87.3,87.06,87.26,19700.0,87.12,87.3,87.06,87.26,19700.0
2013-09-10 13:00:00,87.26,87.41,87.15,87.4,34200.0,87.26,87.41,87.15,87.4,34200.0
2013-09-10 13:30:00,87.33,87.55,87.33,87.48,20500.0,87.33,87.55,87.33,87.48,20500.0
2013-09-10 14:00:00,87.51,87.54,87.35,87.45,28100.0,87.51,87.54,87.35,87.45,28100.0
2013-09-10 14:30:00,87.48,87.52,87.28,87.49,22700.0,87.48,87.52,87.28,87.49,22700.0
2013-09-10 15:00:00,87.52,87.52,87.39,87.48,31400.0,87.52,87.52,87.39,87.48,31400.0
2013-09-10 15:30:00,87.47,87.51,87.29,87.49,79300.0,87.47,87.51,87.29,87.49,79300.0
2013-09-11 09:30:00,87.52,87.89,87.22,87.34,41700.0,87.52,87.89,87.22,87.34,41700.0
2013-09-11 10:00:00,87.36,87.54,87.04,87.04,22500.0,87.36,87.54,87.04,87.04,22500.0
2013-09-11 10:30:00,87.13,87.27,86.87,86.98,13700.0,87.13,87.27,86.87,86.98,13700.0
2013-09-11 11:00:00,87.0,87.0,86.7,86.91,17800.0,87.0,87.0,86.7,86.91,17800.0
2013-09-11 11:30:00,86.77,86.99,86.67,86.72,17200.0,86.77,86.99,86.67,86.72,17200.0
2013-09-11 12:00:00,86.77,86.85,86.6,86.68,20600.0,86.77,86.85,86.6,86.68,20600.0
2013-09-11 12:30:00,86.72,86.77,86.4,86.5,18700.0,86.72,86.77,86.4,86.5,18700.0
2013-09-11 13:00:00,86.46,86.49,85.9,86.0,37300.0,86.46,86.49,85.9,86.0,37300.0
2013-09-11 13:30:00,86.01,86.28,85.59,85.68,36700.0,86.01,86.28,85.59,85.68,36700.0
2013-09-11 14:00:00,85.72,85.79,85.22,85.62,51500.0,85.72,85.79,85.22,85.62,51500.0
2013-09-11 14:30:00,85.65,86.05,85.65,85.89,34800.0,85.65,86.05,85.65,85.89,34800.0
2013-09-11 15:00:00,85.9,85.93,85.58,85.71,43200.0,85.9,85.93,85.58,85.71,43200.0
2013-09-11 15:30:00,85.74,86.09,85.69,86.0,60000.0,85.74,86.09,85.69,86.0,60000.0
2013-09-12 09:30:00,86.01,86.54,85.63,85.97,31100.0,86.01,86.54,85.63,85.97,31100.0
2013-09-12 10:00:00,85.99,86.13,85.85,86.03,37000.0,85.99,86.13,85.85,86.03,37000.0
2013-09-12 10:30:00,86.09,86.71,86.04,86.71,28100.0,86.09,86.71,86.04,86.71,28100.0
2013-09-12 11:00:00,86.71,87.24,86.71,87.23,64100.0,86.71,87.24,86.71,87.23,64100.0
2013-09-12 11:30:00,87.25,87.25,86.81,86.97,20100.0,87.25,87.25,86.81,86.97,20100.0
2013-09-12 12:00:00,86.97,87.02,86.68,86.79,16200.0,86.97,87.02,86.68,86.79,16200.0
2013-09-12 12:30:00,86.82,86.87,86.76,86.86,16700.0,86.82,86.87,86.76,86.86,16700.0
2013-09-12 13:00:00,86.84,86.96,86.82,86.95,16200.0,86.84,86.96,86.82,86.95,16200.0
2013-09-12 13:30:00,86.95,87.46,86.95,87.31,19600.0,86.95,87.46,86.95,87.31,19600.0
2013-09-12 14:00:00,87.29,87.32,87.07,87.07,20500.0,87.29,87.32,87.07,87.07,20500.0
2013-09-12 14:30:00,87.07,87.44,87.02,87.38,15400.0,87.07,87.44,87.02,87.38,15400.0
2013-09-12 15:00:00,87.39,87.46,87.25,87.43,28700.0,87.39,87.46,87.25,87.43,28700.0
2013-09-12 15:30:00,87.41,87.41,87.17,87.32,80600.0,87.41,87.41,87.17,87.32,80600.0
2013-09-13 09:30:00,87.9,88.34,87.26,87.62,75200.0,87.9,88.34,87.26,87.62,75200.0
2013-09-13 10:00:00,87.62,87.64,86.47,86.6,35600.0,87.62,87.64,86.47,86.6,35600.0
2013-09-13 10:30:00,86.64,87.09,86.52,87.04,27100.0,86.64,87.09,86.52,87.04,27100.0
2013-09-13 11:00:00,86.98,87.09,86.81,87.02,9200.0,86.98,87.09,86.81,87.02,9200.0
2013-09-13 11:30:00,87.07,87.08,86.91,86.94,7300.0,87.07,87.08,86.91,86.94,7300.0
2013-09-13 12:00:00,86.94,87.1,86.8,86.86,16100.0,86.94,87.1,86.8,86.86,16100.0
2013-09-13 12:30:00,86.89,87.07,86.82,86.94,5900.0,86.89,87.07,86.82,86.94,5900.0
2013-09-13 13:00:00,86.97,87.11,86.62,86.96,20500.0,86.97,87.11,86.62,86.96,20500.0
2013-09-13 13:30:00,86.96,87.16,86.83,87.15,20300.0,86.96,87.16,86.83,87.15,20300.0
2013-09-13 14:00:00,87.25,87.4,87.16,87.3,5400.0,87.25,87.4,87.16,87.3,5400.0
2013-09-13 14:30:00,87.3,87.51,87.28,87.39,27400.0,87.3,87.51,87.28,87.39,27400.0
2013-09-13 15:00:00,87.39,87.54,87.36,87.51,17700.0,87.39,87.54,87.36,87.51,17700.0
2013-09-13 15:30:00,87.47,87.5,87.04,87.23,48300.0,87.47,87.5,87.04,87.23,48300.0
2013-09-16 09:30:00,88.79,89.77,88.16,88.75,111200.0,88.79,89.77,88.16,88.75,111200.0
2013-09-16 10:00:00,88.74,90.09,88.45,90.03,63500.0,88.74,90.09,88.45,90.03,63500.0
2013-09-16 10:30:00,89.96,90.7,89.79,90.08,71800.0,89.96,90.7,89.79,90.08,71800.0
2013-09-16 11:00:00,90.2,90.62,90.2,90.33,51500.0,90.2,90.62,90.2,90.33,51500.0
2013-09-16 11:30:00,90.35,90.78,90.25,90.71,76600.0,90.35,90.78,90.25,90.71,76600.0
2013-09-16 12:00:00,90.71,90.79,90.38,90.43,38500.0,90.71,90.79,90.38,90.43,38500.0
2013-09-16 12:30:00,90.42,90.42,89.95,90.05,36300.0,90.42,90.42,89.95,90.05,36300.0
2013-09-16 13:00:00,90.06,90.33,90.05,90.09,31500.0,90.06,90.33,90.05,90.09,31500.0
2013-09-16 13:30:00,90.11,90.13,89.69,89.96,24400.0,90.11,90.13,89.69,89.96,24400.0
2013-09-16 14:00:00,89.93,90.1,89.84,89.95,21500.0,89.93,90.1,89.84,89.95,21500.0
2013-09-16 14:30:00,89.94,89.94,89.6,89.6,16700.0,89.94,89.94,89.6,89.6,16700.0
2013-09-16 15:00:00,89.6,89.96,89.54,89.54,33800.0,89.6,89.96,89.54,89.54,33800.0
2013-09-16 15:30:00,89.54,89.84,89.31,89.7,81000.0,89.54,89.84,89.31,89.7,81000.0
2013-09-17 09:30:00,90.96,91.93,90.05,90.34,120400.0,90.96,91.93,90.05,90.34,120400.0
2013-09-17 10:00:00,90.29,90.9,90.22,90.45,63900.0,90.29,90.9,90.22,90.45,63900.0
2013-09-17 10:30:00,90.45,90.58,90.08,90.51,37300.0,90.45,90.58,90.08,90.51,37300.0
2013-09-17 11:00:00,90.49,90.53,90.21,90.26,26500.0,90.49,90.53,90.21,90.26,26500.0
2013-09-17 11:30:00,90.17,90.5,90.16,90.47,19200.0,90.17,90.5,90.16,90.47,19200.0
2013-09-17 12:00:00,90.47,90.54,90.29,90.46,24200.0,90.47,90.54,90.29,90.46,24200.0
2013-09-17 12:30:00,90.48,90.55,90.28,90.51,18800.0,90.48,90.55,90.28,90.51,18800.0
2013-09-17 13:00:00,90.5,90.54,90.38,90.54,20900.0,90.5,90.54,90.38,90.54,20900.0
2013-09-17 13:30:00,90.53,90.72,90.36,90.7,13600.0,90.53,90.72,90.36,90.7,13600.0
2013-09-17 14:00:00,90.7,90.7,90.3,90.35,23100.0,90.7,90.7,90.3,90.35,23100.0
2013-09-17 14:30:00,90.37,90.46,90.25,90.46,27000.0,90.37,90.46,90.25,90.46,27000.0
2013-09-17 15:00:00,90.46,90.5,90.32,90.4,25900.0,90.46,90.5,90.32,90.4,25900.0
2013-09-17 15:30:00,90.39,90.5,90.2,90.22,63600.0,90.39,90.5,90.2,90.22,63600.0
2013-09-18 09:30:00,90.6,90.6,89.2,89.2,46100.0,90.6,90.6,89.2,89.2,46100.0
2013-09-18 10:00:00,89.26,89.3,88.82,89.05,31400.0,89.26,89.3,88.82,89.05,31400.0
2013-09-18 10:30:00,89.01,89.01,88.28,88.4,43200.0,89.01,89.01,88.28,88.4,43200.0
2013-09-18 11:00:00,88.5,88.5,86.88,87.26,137600.0,88.5,88.5,86.88,87.26,137600.0
2013-09-18 11:30:00,87.33,87.5,86.7,87.08,56100.0,87.33,87.5,86.7,87.08,56100.0
2013-09-18 12:00:00,87.17,87.8,87.08,87.65,40100.0,87.17,87.8,87.08,87.65,40100.0
2013-09-18 12:30:00,87.55,88.39,87.35,88.17,30800.0,87.55,88.39,87.35,88.17,30800.0
2013-09-18 13:00:00,88.21,88.24,87.6,87.75,25500.0,88.21,88.24,87.6,87.75,25500.0
2013-09-18 13:30:00,87.73,88.21,87.34,88.17,28200.0,87.73,88.21,87.34,88.17,28200.0
2013-09-18 14:00:00,88.25,89.14,88.2,88.56,58900.0,88.25,89.14,88.2,88.56,58900.0
2013-09-18 14:30:00,88.53,89.18,88.28,89.14,34000.0,88.53,89.18,88.28,89.14,34000.0
2013-09-18 15:00:00,89.18,89.53,88.85,89.26,35500.0,89.18,89.53,88.85,89.26,35500.0
2013-09-18 15:30:00,89.27,89.56,89.14,89.5,68200.0,89.27,89.56,89.14,89.5,68200.0
2013-09-19 09:30:00,90.16,90.73,89.81,89.96,89500.0,90.16,90.73,89.81,89.96,89500.0
2013-09-19 10:00:00,90.07,90.07,89.15,89.57,52500.0,90.07,90.07,89.15,89.57,52500.0
2013-09-19 10:30:00,89.61,89.65,89.1,89.36,43400.0,89.61,89.65,89.1,89.36,43400.0
2013-09-19 11:00:00,89.44,89.78,89.33,89.68,31500.0,89.44,89.78,89.33,89.68,31500.0
2013-09-19 11:30:00,89.66,89.79,89.38,89.68,20300.0,89.66,89.79,89.38,89.68,20300.0
2013-09-19 12:00:00,89.71,89.82,89.57,89.65,23300.0,89.71,89.82,89.57,89.65,23300.0
2013-09-19 12:30:00,89.63,89.78,89.57,89.59,16300.0,89.63,89.78,89.57,89.59,16300.0
2013-09-19 13:00:00,89.59,89.71,89.54,89.65,19400.0,89.59,89.71,89.54,89.65,19400.0
2013-09-19 13:30:00,89.65,89.68,89.44,89.49,14100.0,89.65,89.68,89.44,89.49,14100.0
2013-09-19 14:00:00,89.52,89.66,89.43,89.45,22300.0,89.52,89.66,89.43,89.45,22300.0
2013-09-19 14:30:00,89.44,89.59,89.0,89.48,35900.0,89.44,89.59,89.0,89.48,35900.0
2013-09-19 15:00:00,89.49,89.71,89.49,89.56,30700.0,89.49,89.71,89.49,89.56,30700.0
2013-09-19 15:30:00,89.63,89.76,89.3,89.35,92700.0,89.63,89.76,89.3,89.35,92700.0
2013-09-20 09:30:00,90.0,90.63,89.38,89.46,187800.0,90.0,90.63,89.38,89.46,187800.0
2013-09-20 10:00:00,89.49,89.59,89.08,89.15,24000.0,89.49,89.59,89.08,89.15,24000.0
2013-09-20 10:30:00,89.21,89.23,88.8,88.87,30100.0,89.21,89.23,88.8,88.87,30100.0
2013-09-20 11:00:00,88.89,88.97,88.77,88.8,24000.0,88.89,88.97,88.77,88.8,24000.0
2013-09-20 11:30:00,88.83,88.87,88.38,88.46,41900.0,88.83,88.87,88.38,88.46,41900.0
2013-09-20 12:00:00,88.44,88.59,88.12,88.31,27600.0,88.44,88.59,88.12,88.31,27600.0
2013-09-20 12:30:00,88.24,88.49,88.07,88.45,15000.0,88.24,88.49,88.07,88.45,15000.0
2013-09-20 13:00:00,88.38,88.39,87.8,87.82,34500.0,88.38,88.39,87.8,87.82,34500.0
2013-09-20 13:30:00,87.82,88.07,87.64,88.01,25400.0,87.82,88.07,87.64,88.01,25400.0
2013-09-20 14:00:00,88.0,88.22,87.85,88.14,29200.0,88.0,88.22,87.85,88.14,29200.0
2013-09-20 14:30:00,88.15,88.28,88.08,88.21,33000.0,88.15,88.28,88.08,88.21,33000.0
2013-09-20 15:00:00,88.19,88.22,87.88,87.95,38200.0,88.19,88.22,87.88,87.95,38200.0
2013-09-20 15:30:00,87.91,88.33,87.91,88.15,89300.0,87.91,88.33,87.91,88.15,89300.0
2013-09-23 09:30:00,88.42,88.75,87.06,87.06,57200.0,88.42,88.75,87.06,87.06,57200.0
2013-09-23 10:00:00,87.11,87.51,86.97,87.26,37100.0,87.11,87.51,86.97,87.26,37100.0
2013-09-23 10:30:00,87.2,87.66,87.05,87.13,26100.0,87.2,87.66,87.05,87.13,26100.0
2013-09-23 11:00:00,87.03,87.33,87.03,87.33,11300.0,87.03,87.33,87.03,87.33,11300.0
2013-09-23 11:30:00,87.34,87.51,87.05,87.07,14500.0,87.34,87.51,87.05,87.07,14500.0
2013-09-23 12:00:00,87.07,87.32,87.05,87.3,9900.0,87.07,87.32,87.05,87.3,9900.0
2013-09-23 12:30:00,87.3,87.69,87.16,87.64,17000.0,87.3,87.69,87.16,87.64,17000.0
2013-09-23 13:00:00,87.62,87.82,87.54,87.69,13700.0,87.62,87.82,87.54,87.69,13700.0
2013-09-23 13:30:00,87.76,87.79,87.47,87.79,44700.0,87.76,87.79,87.47,87.79,44700.0
2013-09-23 14:00:00,87.83,87.91,87.43,87.43,14900.0,87.83,87.91,87.43,87.43,14900.0
2013-09-23 14:30:00,87.48,87.54,87.2,87.43,16300.0,87.48,87.54,87.2,87.43,16300.0
2013-09-23 15:00:00,87.33,87.55,87.18,87.4,20800.0,87.33,87.55,87.18,87.4,20800.0
2013-09-23 15:30:00,87.43,87.79,87.43,87.7,52000.0,87.43,87.79,87.43,87.7,52000.0
2013-09-24 09:30:00,88.13,88.44,87.48,87.48,159600.0,88.13,88.44,87.48,87.48,159600.0
2013-09-24 10:00:00,87.51,87.73,87.17,87.39,90400.0,87.51,87.73,87.17,87.39,90400.0
2013-09-24 10:30:00,87.56,88.48,87.46,88.41,17300.0,87.56,88.48,87.46,88.41,17300.0
2013-09-24 11:00:00,88.41,88.47,88.11,88.29,22700.0,88.41,88.47,88.11,88.29,22700.0
2013-09-24 11:30:00,88.22,88.37,88.13,88.34,28800.0,88.22,88.37,88.13,88.34,28800.0
2013-09-24 12:00:00,88.26,88.48,88.24,88.46,12200.0,88.26,88.48,88.24,88.46,12200.0
2013-09-24 12:30:00,88.46,88.48,88.32,88.4,17100.0,88.46,88.48,88.32,88.4,17100.0
2013-09-24 13:00:00,88.43,88.46,88.16,88.22,9500.0,88.43,88.46,88.16,88.22,9500.0
2013-09-24 13:30:00,88.22,88.46,88.22,88.46,9400.0,88.22,88.46,88.22,88.46,9400.0
2013-09-24 14:00:00,88.47,88.47,88.3,88.37,9600.0,88.47,88.47,88.3,88.37,9600.0
2013-09-24 14:30:00,88.37,88.37,88.19,88.28,10800.0,88.37,88.37,88.19,88.28,10800.0
2013-09-24 15:00:00,88.29,88.34,87.97,88.0,21300.0,88.29,88.34,87.97,88.0,21300.0
2013-09-24 15:30:00,87.96,88.03,87.66,88.0,45600.0,87.96,88.03,87.66,88.0,45600.0
2013-09-25 09:30:00,88.37,89.09,87.86,88.67,149500.0,88.37,89.09,87.86,88.67,149500.0
2013-09-25 10:00:00,88.68,88.74,88.22,88.73,56500.0,88.68,88.74,88.22,88.73,56500.0
2013-09-25 10:30:00,88.69,88.69,88.03,88.08,20500.0,88.69,88.69,88.03,88.08,20500.0
2013-09-25 11:00:00,88.06,88.73,87.96,88.73,20700.0,88.06,88.73,87.96,88.73,20700.0
2013-09-25 11:30:00,88.66,88.73,88.43,88.58,18900.0,88.66,88.73,88.43,88.58,18900.0
2013-09-25 12:00:00,88.66,88.77,88.33,88.44,20900.0,88.66,88.77,88.33,88.44,20900.0
2013-09-25 12:30:00,88.45,88.72,88.42,88.52,15800.0,88.45,88.72,88.42,88.52,15800.0
2013-09-25 13:00:00,88.59,88.63,88.48,88.52,10900.0,88.59,88.63,88.48,88.52,10900.0
2013-09-25 13:30:00,88.45,88.53,88.17,88.53,27700.0,88.45,88.53,88.17,88.53,27700.0
2013-09-25 14:00:00,88.51,88.61,88.31,88.59,14900.0,88.51,88.61,88.31,88.59,14900.0
2013-09-25 14:30:00,88.55,88.63,88.23,88.23,10000.0,88.55,88.63,88.23,88.23,10000.0
2013-09-25 15:00:00,88.18,88.57,88.18,88.47,27000.0,88.18,88.57,88.18,88.47,27000.0
2013-09-25 15:30:00,88.45,88.59,88.29,88.3,44600.0,88.45,88.59,88.29,88.3,44600.0
2013-09-26 09:30:00,88.39,89.5,88.38,89.32,33200.0,88.39,89.5,88.38,89.32,33200.0
2013-09-26 10:00:00,89.37,89.96,89.32,89.96,36700.0,89.37,89.96,89.32,89.96,36700.0
2013-09-26 10:30:00,89.97,90.18,89.49,90.0,29400.0,89.97,90.18,89.49,90.0,29400.0
2013-09-26 11:00:00,90.0,90.05,89.67,90.0,28600.0,90.0,90.05,89.67,90.0,28600.0
2013-09-26 11:30:00,90.0,90.05,89.63,89.82,28700.0,90.0,90.05,89.63,89.82,28700.0
2013-09-26 12:00:00,89.83,89.99,89.72,89.95,10200.0,89.83,89.99,89.72,89.95,10200.0
2013-09-26 12:30:00,89.96,90.46,89.94,90.46,33400.0,89.96,90.46,89.94,90.46,33400.0
2013-09-26 13:00:00,90.43,90.77,90.4,90.72,29500.0,90.43,90.77,90.4,90.72,29500.0
2013-09-26 13:30:00,90.71,90.87,90.54,90.8,27400.0,90.71,90.87,90.54,90.8,27400.0
2013-09-26 14:00:00,90.8,90.9,90.57,90.79,34700.0,90.8,90.9,90.57,90.79,34700.0
2013-09-26 14:30:00,90.77,90.9,90.54,90.69,22700.0,90.77,90.9,90.54,90.69,22700.0
2013-09-26 15:00:00,90.69,90.8,90.35,90.57,30700.0,90.69,90.8,90.35,90.57,30700.0
2013-09-26 15:30:00,90.62,90.78,90.52,90.61,43700.0,90.62,90.78,90.52,90.61,43700.0
2013-09-27 09:30:00,90.05,90.81,89.66,89.71,57900.0,90.05,90.81,89.66,89.71,57900.0
2013-09-27 10:00:00,89.76,90.01,89.33,90.01,85400.0,89.76,90.01,89.33,90.01,85400.0
2013-09-27 10:30:00,90.08,90.53,89.86,89.87,18500.0,90.08,90.53,89.86,89.87,18500.0
2013-09-27 11:00:00,89.89,89.99,89.67,89.84,21300.0,89.89,89.99,89.67,89.84,21300.0
2013-09-27 11:30:00,89.91,89.91,89.37,89.43,26300.0,89.91,89.91,89.37,89.43,26300.0
2013-09-27 12:00:00,89.42,89.77,89.42,89.72,19700.0,89.42,89.77,89.42,89.72,19700.0
2013-09-27 12:30:00,89.77,89.77,89.48,89.6,14000.0,89.77,89.77,89.48,89.6,14000.0
2013-09-27 13:00:00,89.57,89.66,89.45,89.6,15800.0,89.57,89.66,89.45,89.6,15800.0
2013-09-27 13:30:00,89.57,89.72,89.41,89.62,20300.0,89.57,89.72,89.41,89.62,20300.0
2013-09-27 14:00:00,89.68,89.69,89.38,89.64,12000.0,89.68,89.69,89.38,89.64,12000.0
2013-09-27 14:30:00,89.63,89.93,89.55,89.77,14900.0,89.63,89.93,89.55,89.77,14900.0
2013-09-27 15:00:00,89.76,89.9,89.66,89.72,20200.0,89.76,89.9,89.66,89.72,20200.0
2013-09-27 15:30:00,89.72,89.96,89.71,89.78,43600.0,89.72,89.96,89.71,89.78,43600.0
2013-09-30 09:30:00,88.98,91.54,88.57,91.5,87500.0,88.98,91.54,88.57,91.5,87500.0
2013-09-30 10:00:00,91.37,92.52,91.3,92.35,161700.0,91.37,92.52,91.3,92.35,161700.0
2013-09-30 10:30:00,92.35,92.94,91.8,92.87,180100.0,92.35,92.94,91.8,92.87,180100.0
2013-09-30 11:00:00,92.89,93.84,92.79,93.25,91600.0,92.89,93.84,92.79,93.25,91600.0
2013-09-30 11:30:00,93.25,93.35,93.0,93.2,47500.0,93.25,93.35,93.0,93.2,47500.0
2013-09-30 12:00:00,93.21,93.25,92.54,93.04,42600.0,93.21,93.25,92.54,93.04,42600.0
2013-09-30 12:30:00,93.01,93.25,92.95,93.05,47200.0,93.01,93.25,92.95,93.05,47200.0
2013-09-30 13:00:00,93.0,93.21,92.35,92.35,48000.0,93.0,93.21,92.35,92.35,48000.0
2013-09-30 13:30:00,92.44,92.7,91.5,91.8,49600.0,92.44,92.7,91.5,91.8,49600.0
2013-09-30 14:00:00,91.8,92.06,91.61,91.98,17100.0,91.8,92.06,91.61,91.98,17100.0
2013-09-30 14:30:00,91.98,92.12,91.7,91.81,33300.0,91.98,92.12,91.7,91.81,33300.0
2013-09-30 15:00:00,91.82,92.09,91.7,92.02,85300.0,91.82,92.09,91.7,92.02,85300.0
2013-09-30 15:30:00,92.01,92.05,91.42,91.99,148400.0,92.01,92.05,91.42,91.99,148400.0
2013-10-01 09:30:00,92.13,93.32,92.1,92.26,65600.0,92.13,93.32,92.1,92.26,65600.0
2013-10-01 10:00:00,92.22,92.44,92.22,92.33,48200.0,92.22,92.44,92.22,92.33,48200.0
2013-10-01 10:30:00,92.35,92.47,92.3,92.41,33200.0,92.35,92.47,92.3,92.41,33200.0
2013-10-01 11:00:00,92.41,92.44,92.32,92.39,27700.0,92.41,92.44,92.32,92.39,27700.0
2013-10-01 11:30:00,92.3,92.45,92.3,92.35,37600.0,92.3,92.45,92.3,92.35,37600.0
2013-10-01 12:00:00,92.36,92.36,92.01,92.27,45500.0,92.36,92.36,92.01,92.27,45500.0
2013-10-01 12:30:00,92.26,92.3,91.48,91.48,41900.0,92.26,92.3,91.48,91.48,41900.0
2013-10-01 13:00:00,91.49,91.53,91.16,91.2,49700.0,91.49,91.53,91.16,91.2,49700.0
2013-10-01 13:30:00,91.2,91.26,90.68,90.86,104600.0,91.2,91.26,90.68,90.86,104600.0
2013-10-01 14:00:00,90.89,90.91,90.51,90.61,38100.0,90.89,90.91,90.51,90.61,38100.0
2013-10-01 14:30:00,90.61,90.69,90.44,90.47,46600.0,90.61,90.69,90.44,90.47,46600.0
2013-10-01 15:00:00,90.47,90.78,90.39,90.48,61200.0,90.47,90.78,90.39,90.48,61200.0
2013-10-01 15:30:00,90.51,91.26,90.45,91.11,164400.0,90.51,91.26,90.45,91.11,164400.0
2013-10-02 09:30:00,90.38,91.38,90.27,90.7,58200.0,90.38,91.38,90.27,90.7,58200.0
2013-10-02 10:00:00,90.71,90.86,90.13,90.54,51800.0,90.71,90.86,90.13,90.54,51800.0
2013-10-02 10:30:00,90.51,90.82,90.3,90.7,30800.0,90.51,90.82,90.3,90.7,30800.0
2013-10-02 11:00:00,90.68,90.88,90.5,90.59,96200.0,90.68,90.88,90.5,90.59,96200.0
2013-10-02 11:30:00,90.6,90.6,90.19,90.51,24300.0,90.6,90.6,90.19,90.51,24300.0
2013-10-02 12:00:00,90.56,90.57,90.23,90.23,17000.0,90.56,90.57,90.23,90.23,17000.0
2013-10-02 12:30:00,90.2,90.3,90.02,90.08,34900.0,90.2,90.3,90.02,90.08,34900.0
2013-10-02 13:00:00,90.09,90.43,90.05,90.32,38200.0,90.09,90.43,90.05,90.32,38200.0
2013-10-02 13:30:00,90.28,90.34,90.19,90.28,21400.0,90.28,90.34,90.19,90.28,21400.0
2013-10-02 14:00:00,90.2,90.47,90.11,90.45,21900.0,90.2,90.47,90.11,90.45,21900.0
2013-10-02 14:30:00,90.44,90.48,90.3,90.48,24000.0,90.44,90.48,90.3,90.48,24000.0
2013-10-02 15:00:00,90.44,90.44,90.19,90.26,41200.0,90.44,90.44,90.19,90.26,41200.0
2013-10-02 15:30:00,90.26,90.36,90.17,90.26,104600.0,90.26,90.36,90.17,90.26,104600.0
2013-10-03 09:30:00,90.28,91.32,90.15,91.06,109700.0,90.28,91.32,90.15,91.06,109700.0
2013-10-03 10:00:00,91.05,91.37,90.75,90.97,34000.0,91.05,91.37,90.75,90.97,34000.0
2013-10-03 10:30:00,90.99,91.21,90.74,90.98,27500.0,90.99,91.21,90.74,90.98,27500.0
2013-10-03 11:00:00,90.93,91.25,90.63,90.63,23300.0,90.93,91.25,90.63,90.63,23300.0
2013-10-03 11:30:00,90.63,90.88,89.55,89.72,43800.0,90.63,90.88,89.55,89.72,43800.0
2013-10-03 12:00:00,89.68,89.88,89.2,89.44,48000.0,89.68,89.88,89.2,89.44,48000.0
2013-10-03 12:30:00,89.44,89.64,89.1,89.31,29000.0,89.44,89.64,89.1,89.31,29000.0
2013-10-03 13:00:00,89.31,89.8,89.28,89.8,90700.0,89.31,89.8,89.28,89.8,90700.0
2013-10-03 13:30:00,89.9,90.2,89.77,89.91,17700.0,89.9,90.2,89.77,89.91,17700.0
2013-10-03 14:00:00,89.89,89.89,89.25,89.69,38100.0,89.89,89.89,89.25,89.69,38100.0
2013-10-03 14:30:00,89.69,89.98,89.48,89.74,25200.0,89.69,89.98,89.48,89.74,25200.0
2013-10-03 15:00:00,89.75,89.96,89.33,89.57,49700.0,89.75,89.96,89.33,89.57,49700.0
2013-10-03 15:30:00,89.57,89.89,89.42,89.59,104400.0,89.57,89.89,89.42,89.59,104400.0
2013-10-04 09:30:00,89.98,90.72,89.54,90.56,49500.0,89.98,90.72,89.54,90.56,49500.0
2013-10-04 10:00:00,90.65,91.07,90.59,90.82,20000.0,90.65,91.07,90.59,90.82,20000.0
2013-10-04 10:30:00,90.88,91.91,90.88,91.51,109600.0,90.88,91.91,90.88,91.51,109600.0
2013-10-04 11:00:00,91.53,91.82,91.19,91.53,71500.0,91.53,91.82,91.19,91.53,71500.0
2013-10-04 11:30:00,91.48,92.13,91.35,92.1,83700.0,91.48,92.13,91.35,92.1,83700.0
2013-10-04 12:00:00,92.1,92.25,92.01,92.15,17000.0,92.1,92.25,92.01,92.15,17000.0
2013-10-04 12:30:00,92.13,92.19,91.51,91.56,54300.0,92.13,92.19,91.51,91.56,54300.0
2013-10-04 13:00:00,91.65,91.68,91.18,91.61,21200.0,91.65,91.68,91.18,91.61,21200.0
2013-10-04 13:30:00,91.66,91.69,91.38,91.55,14800.0,91.66,91.69,91.38,91.55,14800.0
2013-10-04 14:00:00,91.52,91.61,91.44,91.45,16200.0,91.52,91.61,91.44,91.45,16200.0
2013-10-04 14:30:00,91.45,91.54,91.28,91.44,13700.0,91.45,91.54,91.28,91.44,13700.0
2013-10-04 15:00:00,91.43,91.53,91.23,91.23,33700.0,91.43,91.53,91.23,91.23,33700.0
2013-10-04 15:30:00,91.24,91.36,90.99,90.99,68100.0,91.24,91.36,90.99,90.99,68100.0
2013-10-07 09:30:00,90.42,90.42,89.29,89.54,52100.0,90.42,90.42,89.29,89.54,52100.0
2013-10-07 10:00:00,89.51,89.6,89.2,89.3,50000.0,89.51,89.6,89.2,89.3,50000.0
2013-10-07 10:30:00,89.33,89.37,88.91,88.96,47100.0,89.33,89.37,88.91,88.96,47100.0
2013-10-07 11:00:00,88.96,88.96,88.39,88.55,31800.0,88.96,88.96,88.39,88.55,31800.0
2013-10-07 11:30:00,88.51,88.83,88.47,88.52,22000.0,88.51,88.83,88.47,88.52,22000.0
2013-10-07 12:00:00,88.52,88.75,88.38,88.38,20800.0,88.52,88.75,88.38,88.38,20800.0
2013-10-07 12:30:00,88.35,88.67,88.32,88.54,29700.0,88.35,88.67,88.32,88.54,29700.0
2013-10-07 13:00:00,88.57,88.87,88.48,88.76,23700.0,88.57,88.87,88.48,88.76,23700.0
2013-10-07 13:30:00,88.88,88.99,88.62,88.94,18400.0,88.88,88.99,88.62,88.94,18400.0
2013-10-07 14:00:00,88.94,89.05,88.73,88.94,22000.0,88.94,89.05,88.73,88.94,22000.0
2013-10-07 14:30:00,88.95,89.17,88.95,89.16,31100.0,88.95,89.17,88.95,89.16,31100.0
2013-10-07 15:00:00,89.15,89.25,89.1,89.2,30900.0,89.15,89.25,89.1,89.2,30900.0
2013-10-07 15:30:00,89.17,89.23,88.83,88.97,79800.0,89.17,89.23,88.83,88.97,79800.0
2013-10-08 09:30:00,88.58,88.82,85.79,86.54,208300.0,88.58,88.82,85.79,86.54,208300.0
2013-10-08 10:00:00,86.7,86.96,86.46,86.53,54100.0,86.7,86.96,86.46,86.53,54100.0
2013-10-08 10:30:00,86.53,86.63,84.12,84.39,305800.0,86.53,86.63,84.12,84.39,305800.0
2013-10-08 11:00:00,84.39,84.59,82.37,82.59,325900.0,84.39,84.59,82.37,82.59,325900.0
2013-10-08 11:30:00,82.71,82.82,80.4,82.0,332200.0,82.71,82.82,80.4,82.0,332200.0
2013-10-08 12:00:00,82.0,83.03,81.71,82.13,182100.0,82.0,83.03,81.71,82.13,182100.0
2013-10-08 12:30:00,82.27,84.1,82.27,84.08,112700.0,82.27,84.1,82.27,84.08,112700.0
2013-10-08 13:00:00,84.08,84.28,83.68,84.04,92900.0,84.08,84.28,83.68,84.04,92900.0
2013-10-08 13:30:00,84.0,84.5,83.9,84.0,94200.0,84.0,84.5,83.9,84.0,94200.0
2013-10-08 14:00:00,84.02,84.69,83.83,84.25,101500.0,84.02,84.69,83.83,84.25,101500.0
2013-10-08 14:30:00,84.25,84.46,83.95,84.26,67300.0,84.25,84.46,83.95,84.26,67300.0
2013-10-08 15:00:00,84.2,84.7,83.99,84.44,100400.0,84.2,84.7,83.99,84.44,100400.0
2013-10-08 15:30:00,84.44,84.46,83.56,83.78,187600.0,84.44,84.46,83.56,83.78,187600.0
2013-10-09 09:30:00,83.1,83.22,80.78,81.74,225300.0,83.1,83.22,80.78,81.74,225300.0
2013-10-09 10:00:00,81.92,82.18,81.23,81.85,162900.0,81.92,82.18,81.23,81.85,162900.0
2013-10-09 10:30:00,81.84,82.41,81.5,81.69,65400.0,81.84,82.41,81.5,81.69,65400.0
2013-10-09 11:00:00,81.69,82.17,81.67,82.17,98200.0,81.69,82.17,81.67,82.17,98200.0
2013-10-09 11:30:00,82.1,82.97,82.1,82.68,63700.0,82.1,82.97,82.1,82.68,63700.0
2013-10-09 12:00:00,82.72,82.97,82.3,82.76,50100.0,82.72,82.97,82.3,82.76,50100.0
2013-10-09 12:30:00,82.81,83.08,82.73,82.98,100000.0,82.81,83.08,82.73,82.98,100000.0
2013-10-09 13:00:00,83.0,83.82,82.98,83.48,62100.0,83.0,83.82,82.98,83.48,62100.0
2013-10-09 13:30:00,83.5,83.61,83.05,83.33,25200.0,83.5,83.61,83.05,83.33,25200.0
2013-10-09 14:00:00,83.31,84.19,83.25,83.94,114600.0,83.31,84.19,83.25,83.94,114600.0
2013-10-09 14:30:00,83.95,84.43,83.61,84.43,70000.0,83.95,84.43,83.61,84.43,70000.0
2013-10-09 15:00:00,84.41,84.93,84.32,84.86,84700.0,84.41,84.93,84.32,84.86,84700.0
2013-10-09 15:30:00,84.81,85.26,84.17,84.28,214700.0,84.81,85.26,84.17,84.28,214700.0
2013-10-10 09:30:00,85.03,86.39,85.03,86.0,62800.0,85.03,86.39,85.03,86.0,62800.0
2013-10-10 10:00:00,85.98,86.0,84.57,84.68,93100.0,85.98,86.0,84.57,84.68,93100.0
2013-10-10 10:30:00,84.72,85.15,84.35,84.55,34600.0,84.72,85.15,84.35,84.55,34600.0
2013-10-10 11:00:00,84.59,84.67,83.77,84.17,37700.0,84.59,84.67,83.77,84.17,37700.0
2013-10-10 11:30:00,84.19,85.06,84.09,84.69,29100.0,84.19,85.06,84.09,84.69,29100.0
2013-10-10 12:00:00,84.49,84.97,84.49,84.83,16100.0,84.49,84.97,84.49,84.83,16100.0
2013-10-10 12:30:00,84.91,85.15,84.36,84.49,33700.0,84.91,85.15,84.36,84.49,33700.0
2013-10-10 13:00:00,84.38,84.66,83.98,84.21,32600.0,84.38,84.66,83.98,84.21,32600.0
2013-10-10 13:30:00,84.17,84.27,83.96,84.09,17700.0,84.17,84.27,83.96,84.09,17700.0
2013-10-10 14:00:00,84.09,84.09,83.74,83.98,30800.0,84.09,84.09,83.74,83.98,30800.0
2013-10-10 14:30:00,83.98,84.16,83.81,84.1,24000.0,83.98,84.16,83.81,84.1,24000.0
2013-10-10 15:00:00,84.07,84.86,84.07,84.55,25400.0,84.07,84.86,84.07,84.55,25400.0
2013-10-10 15:30:00,84.57,84.86,84.53,84.76,116000.0,84.57,84.86,84.53,84.76,116000.0
2013-10-11 09:30:00,84.95,85.2,84.51,84.82,32500.0,84.95,85.2,84.51,84.82,32500.0
2013-10-11 10:00:00,84.79,85.13,84.62,84.98,75500.0,84.79,85.13,84.62,84.98,75500.0
2013-10-11 10:30:00,84.98,85.02,84.49,84.68,38900.0,84.98,85.02,84.49,84.68,38900.0
2013-10-11 11:00:00,84.73,84.77,83.81,84.18,49200.0,84.73,84.77,83.81,84.18,49200.0
2013-10-11 11:30:00,84.18,84.62,84.12,84.54,35900.0,84.18,84.62,84.12,84.54,35900.0
2013-10-11 12:00:00,84.57,84.83,84.41,84.48,56000.0,84.57,84.83,84.41,84.48,56000.0
2013-10-11 12:30:00,84.5,84.63,84.41,84.46,55900.0,84.5,84.63,84.41,84.46,55900.0
2013-10-11 13:00:00,84.49,84.6,84.06,84.24,21300.0,84.49,84.6,84.06,84.24,21300.0
2013-10-11 13:30:00,84.21,84.31,83.66,83.68,33700.0,84.21,84.31,83.66,83.68,33700.0
2013-10-11 14:00:00,83.7,83.76,83.52,83.64,43500.0,83.7,83.76,83.52,83.64,43500.0
2013-10-11 14:30:00,83.62,83.75,83.52,83.56,36200.0,83.62,83.75,83.52,83.56,36200.0
2013-10-11 15:00:00,83.59,83.75,83.32,83.65,52500.0,83.59,83.75,83.32,83.65,52500.0
2013-10-11 15:30:00,83.65,83.71,83.25,83.51,143600.0,83.65,83.71,83.25,83.51,143600.0
2013-10-14 09:30:00,82.21,83.55,82.08,83.55,57900.0,82.21,83.55,82.08,83.55,57900.0
2013-10-14 10:00:00,83.56,83.63,82.58,82.68,32200.0,83.56,83.63,82.58,82.68,32200.0
2013-10-14 10:30:00,82.76,83.02,82.72,82.88,42200.0,82.76,83.02,82.72,82.88,42200.0
2013-10-14 11:00:00,82.95,83.01,82.83,82.97,26500.0,82.95,83.01,82.83,82.97,26500.0
2013-10-14 11:30:00,82.99,83.05,82.78,82.94,53700.0,82.99,83.05,82.78,82.94,53700.0
2013-10-14 12:00:00,82.92,83.06,82.83,83.01,47900.0,82.92,83.06,82.83,83.01,47900.0
2013-10-14 12:30:00,83.01,83.22,82.88,83.22,27000.0,83.01,83.22,82.88,83.22,27000.0
2013-10-14 13:00:00,83.17,83.77,82.95,82.99,111900.0,83.17,83.77,82.95,82.99,111900.0
2013-10-14 13:30:00,83.02,83.76,82.68,83.5,256600.0,83.02,83.76,82.68,83.5,256600.0
2013-10-14 14:00:00,83.5,84.07,83.5,83.96,31000.0,83.5,84.07,83.5,83.96,31000.0
2013-10-14 14:30:00,84.07,84.21,83.87,84.09,53400.0,84.07,84.21,83.87,84.09,53400.0
2013-10-14 15:00:00,84.04,84.6,83.95,84.34,66300.0,84.04,84.6,83.95,84.34,66300.0
2013-10-14 15:30:00,84.36,84.4,84.0,84.15,71900.0,84.36,84.4,84.0,84.15,71900.0
2013-10-15 09:30:00,84.44,84.83,83.94,84.63,30700.0,84.44,84.83,83.94,84.63,30700.0
2013-10-15 10:00:00,84.62,84.75,83.97,84.09,22300.0,84.62,84.75,83.97,84.09,22300.0
2013-10-15 10:30:00,84.07,84.35,83.79,83.97,26100.0,84.07,84.35,83.79,83.97,26100.0
2013-10-15 11:00:00,83.94,84.56,83.94,84.2,33300.0,83.94,84.56,83.94,84.2,33300.0
2013-10-15 11:30:00,84.28,84.36,83.95,84.13,25900.0,84.28,84.36,83.95,84.13,25900.0
2013-10-15 12:00:00,84.09,84.09,83.52,84.0,21600.0,84.09,84.09,83.52,84.0,21600.0
2013-10-15 12:30:00,83.99,84.09,83.56,83.56,30300.0,83.99,84.09,83.56,83.56,30300.0
2013-10-15 13:00:00,83.56,84.04,83.53,83.9,18200.0,83.56,84.04,83.53,83.9,18200.0
2013-10-15 13:30:00,83.86,84.02,83.7,83.92,16400.0,83.86,84.02,83.7,83.92,16400.0
2013-10-15 14:00:00,83.95,84.11,83.64,83.71,91100.0,83.95,84.11,83.64,83.71,91100.0
2013-10-15 14:30:00,83.71,83.74,83.05,83.43,40500.0,83.71,83.74,83.05,83.43,40500.0
2013-10-15 15:00:00,83.39,83.55,83.29,83.34,33700.0,83.39,83.55,83.29,83.34,33700.0
2013-10-15 15:30:00,83.4,83.4,82.53,82.59,136300.0,83.4,83.4,82.53,82.59,136300.0
2013-10-16 09:30:00,82.9,84.0,82.89,83.42,39100.0,82.9,84.0,82.89,83.42,39100.0
2013-10-16 10:00:00,83.32,83.55,83.04,83.3,43300.0,83.32,83.55,83.04,83.3,43300.0
2013-10-16 10:30:00,83.26,83.29,82.73,82.98,30600.0,83.26,83.29,82.73,82.98,30600.0
2013-10-16 11:00:00,82.95,83.18,82.67,82.88,108700.0,82.95,83.18,82.67,82.88,108700.0
2013-10-16 11:30:00,82.84,83.22,82.82,83.1,105900.0,82.84,83.22,82.82,83.1,105900.0
2013-10-16 12:00:00,83.07,83.16,82.86,82.99,42900.0,83.07,83.16,82.86,82.99,42900.0
2013-10-16 12:30:00,82.86,83.18,82.8,83.08,23000.0,82.86,83.18,82.8,83.08,23000.0
2013-10-16 13:00:00,83.1,83.18,83.0,83.12,21100.0,83.1,83.18,83.0,83.12,21100.0
2013-10-16 13:30:00,83.12,83.18,83.07,83.12,28200.0,83.12,83.18,83.07,83.12,28200.0
2013-10-16 14:00:00,83.1,83.23,83.1,83.12,37100.0,83.1,83.23,83.1,83.12,37100.0
2013-10-16 14:30:00,83.1,83.19,83.05,83.09,20000.0,83.1,83.19,83.05,83.09,20000.0
2013-10-16 15:00:00,83.07,83.44,83.01,83.18,64300.0,83.07,83.44,83.01,83.18,64300.0
2013-10-16 15:30:00,83.19,83.2,82.87,82.93,137400.0,83.19,83.2,82.87,82.93,137400.0
2013-10-17 09:30:00,82.98,84.09,82.77,84.09,56800.0,82.98,84.09,82.77,84.09,56800.0
2013-10-17 10:00:00,84.07,84.15,83.81,84.01,91800.0,84.07,84.15,83.81,84.01,91800.0
2013-10-17 10:30:00,84.0,84.4,84.0,84.18,39500.0,84.0,84.4,84.0,84.18,39500.0
2013-10-17 11:00:00,84.2,84.26,84.07,84.1,60000.0,84.2,84.26,84.07,84.1,60000.0
2013-10-17 11:30:00,84.08,84.25,84.0,84.22,23600.0,84.08,84.25,84.0,84.22,23600.0
2013-10-17 12:00:00,84.21,84.25,84.02,84.2,28600.0,84.21,84.25,84.02,84.2,28600.0
2013-10-17 12:30:00,84.23,84.25,83.88,83.99,34300.0,84.23,84.25,83.88,83.99,34300.0
2013-10-17 13:00:00,84.01,84.07,83.83,83.96,55600.0,84.01,84.07,83.83,83.96,55600.0
2013-10-17 13:30:00,83.95,84.13,83.65,83.67,18800.0,83.95,84.13,83.65,83.67,18800.0
2013-10-17 14:00:00,83.59,83.88,83.5,83.5,16200.0,83.59,83.88,83.5,83.5,16200.0
2013-10-17 14:30:00,83.5,83.82,83.42,83.72,31300.0,83.5,83.82,83.42,83.72,31300.0
2013-10-17 15:00:00,83.72,84.0,83.5,83.85,62000.0,83.72,84.0,83.5,83.85,62000.0
2013-10-17 15:30:00,83.86,84.06,83.82,84.04,108700.0,83.86,84.06,83.82,84.04,108700.0
2013-10-18 09:30:00,83.99,84.7,83.95,84.13,269400.0,83.99,84.7,83.95,84.13,269400.0
2013-10-18 10:00:00,84.1,84.13,83.18,83.43,43100.0,84.1,84.13,83.18,83.43,43100.0
2013-10-18 10:30:00,83.43,83.55,83.29,83.48,128500.0,83.43,83.55,83.29,83.48,128500.0
2013-10-18 11:00:00,83.5,83.87,83.33,83.6,130200.0,83.5,83.87,83.33,83.6,130200.0
2013-10-18 11:30:00,83.55,83.66,83.2,83.27,57000.0,83.55,83.66,83.2,83.27,57000.0
2013-10-18 12:00:00,83.31,83.49,83.27,83.37,9200.0,83.31,83.49,83.27,83.37,9200.0
2013-10-18 12:30:00,83.37,83.44,83.3,83.31,15400.0,83.37,83.44,83.3,83.31,15400.0
2013-10-18 13:00:00,83.3,83.5,83.25,83.47,41100.0,83.3,83.5,83.25,83.47,41100.0
2013-10-18 13:30:00,83.42,83.9,83.39,83.88,11100.0,83.42,83.9,83.39,83.88,11100.0
2013-10-18 14:00:00,83.91,84.4,83.91,84.37,43800.0,83.91,84.4,83.91,84.37,43800.0
2013-10-18 14:30:00,84.44,84.77,84.44,84.7,36000.0,84.44,84.77,84.44,84.7,36000.0
2013-10-18 15:00:00,84.71,85.06,84.66,84.9,69800.0,84.71,85.06,84.66,84.9,69800.0
2013-10-18 15:30:00,84.86,85.12,84.85,85.01,106700.0,84.86,85.12,84.85,85.01,106700.0
2013-10-21 09:30:00,84.89,85.98,84.76,85.98,60300.0,84.89,85.98,84.76,85.98,60300.0
2013-10-21 10:00:00,85.91,85.98,85.12,85.78,68300.0,85.91,85.98,85.12,85.78,68300.0
2013-10-21 10:30:00,85.62,85.78,85.3,85.55,34900.0,85.62,85.78,85.3,85.55,34900.0
2013-10-21 11:00:00,85.6,85.78,85.33,85.43,28200.0,85.6,85.78,85.33,85.43,28200.0
2013-10-21 11:30:00,85.39,85.68,85.28,85.68,31300.0,85.39,85.68,85.28,85.68,31300.0
2013-10-21 12:00:00,85.68,85.81,85.38,85.56,17900.0,85.68,85.81,85.38,85.56,17900.0
2013-10-21 12:30:00,85.58,85.72,85.47,85.5,32000.0,85.58,85.72,85.47,85.5,32000.0
2013-10-21 13:00:00,85.52,85.52,85.35,85.46,20900.0,85.52,85.52,85.35,85.46,20900.0
2013-10-21 13:30:00,85.42,85.44,85.16,85.16,16700.0,85.42,85.44,85.16,85.16,16700.0
2013-10-21 14:00:00,85.16,85.21,84.89,85.07,27100.0,85.16,85.21,84.89,85.07,27100.0
2013-10-21 14:30:00,85.07,85.23,84.99,85.13,26600.0,85.07,85.23,84.99,85.13,26600.0
2013-10-21 15:00:00,85.16,85.43,85.07,85.42,21700.0,85.16,85.43,85.07,85.42,21700.0
2013-10-21 15:30:00,85.38,85.67,85.28,85.65,60600.0,85.38,85.67,85.28,85.65,60600.0
2013-10-22 09:30:00,86.39,87.83,86.0,87.16,71200.0,86.39,87.83,86.0,87.16,71200.0
2013-10-22 10:00:00,87.02,88.0,87.0,87.69,69900.0,87.02,88.0,87.0,87.69,69900.0
2013-10-22 10:30:00,87.68,87.83,87.0,87.4,92700.0,87.68,87.83,87.0,87.4,92700.0
2013-10-22 11:00:00,87.42,88.71,87.14,88.28,119100.0,87.42,88.71,87.14,88.28,119100.0
2013-10-22 11:30:00,88.31,88.8,88.23,88.48,83900.0,88.31,88.8,88.23,88.48,83900.0
2013-10-22 12:00:00,88.44,89.15,88.31,89.15,55000.0,88.44,89.15,88.31,89.15,55000.0
2013-10-22 12:30:00,89.06,89.55,88.9,89.35,56400.0,89.06,89.55,88.9,89.35,56400.0
2013-10-22 13:00:00,89.24,89.87,89.11,89.77,80400.0,89.24,89.87,89.11,89.77,80400.0
2013-10-22 13:30:00,89.75,90.35,89.68,90.1,67800.0,89.75,90.35,89.68,90.1,67800.0
2013-10-22 14:00:00,90.09,90.09,89.4,89.52,87100.0,90.09,90.09,89.4,89.52,87100.0
2013-10-22 14:30:00,89.53,90.08,89.48,89.89,50400.0,89.53,90.08,89.48,89.89,50400.0
2013-10-22 15:00:00,89.97,90.6,89.97,90.54,55800.0,89.97,90.6,89.97,90.54,55800.0
2013-10-22 15:30:00,90.54,90.62,90.37,90.51,148900.0,90.54,90.62,90.37,90.51,148900.0
2013-10-23 09:30:00,90.7,90.75,89.59,90.27,97500.0,90.7,90.75,89.59,90.27,97500.0
2013-10-23 10:00:00,90.25,90.96,90.21,90.49,92400.0,90.25,90.96,90.21,90.49,92400.0
2013-10-23 10:30:00,90.5,91.36,90.5,91.23,56700.0,90.5,91.36,90.5,91.23,56700.0
2013-10-23 11:00:00,91.32,92.41,91.23,92.17,67000.0,91.32,92.41,91.23,92.17,67000.0
2013-10-23 11:30:00,92.03,92.43,91.42,91.42,36600.0,92.03,92.43,91.42,91.42,36600.0
2013-10-23 12:00:00,91.42,91.95,91.29,91.4,64600.0,91.42,91.95,91.29,91.4,64600.0
2013-10-23 12:30:00,91.35,91.62,91.09,91.27,30000.0,91.35,91.62,91.09,91.27,30000.0
2013-10-23 13:00:00,91.19,91.19,90.87,90.95,26200.0,91.19,91.19,90.87,90.95,26200.0
2013-10-23 13:30:00,90.96,91.37,90.86,91.11,21000.0,90.96,91.37,90.86,91.11,21000.0
2013-10-23 14:00:00,91.08,91.1,90.55,90.82,16000.0,91.08,91.1,90.55,90.82,16000.0
2013-10-23 14:30:00,90.82,91.48,90.82,90.91,54800.0,90.82,91.48,90.82,90.91,54800.0
2013-10-23 15:00:00,90.9,91.06,90.8,90.98,50200.0,90.9,91.06,90.8,90.98,50200.0
2013-10-23 15:30:00,90.98,91.64,90.96,91.62,90800.0,90.98,91.64,90.96,91.62,90800.0
2013-10-24 09:30:00,92.0,92.96,91.95,92.96,77600.0,92.0,92.96,91.95,92.96,77600.0
2013-10-24 10:00:00,92.96,94.3,92.78,93.67,134000.0,92.96,94.3,92.78,93.67,134000.0
2013-10-24 10:30:00,93.67,94.32,93.55,94.32,57400.0,93.67,94.32,93.55,94.32,57400.0
2013-10-24 11:00:00,94.33,94.96,94.05,94.18,60500.0,94.33,94.96,94.05,94.18,60500.0
2013-10-24 11:30:00,94.08,94.91,94.08,94.66,58900.0,94.08,94.91,94.08,94.66,58900.0
2013-10-24 12:00:00,94.68,94.97,94.43,94.86,37500.0,94.68,94.97,94.43,94.86,37500.0
2013-10-24 12:30:00,94.84,95.24,94.76,95.17,100500.0,94.84,95.24,94.76,95.17,100500.0
2013-10-24 13:00:00,95.19,95.19,94.45,94.65,35900.0,95.19,95.19,94.45,94.65,35900.0
2013-10-24 13:30:00,94.6,94.73,94.43,94.64,54500.0,94.6,94.73,94.43,94.64,54500.0
2013-10-24 14:00:00,94.61,94.83,94.4,94.74,40900.0,94.61,94.83,94.4,94.74,40900.0
2013-10-24 14:30:00,94.72,94.85,94.54,94.64,25000.0,94.72,94.85,94.54,94.64,25000.0
2013-10-24 15:00:00,94.64,94.67,94.3,94.42,55100.0,94.64,94.67,94.3,94.42,55100.0
2013-10-24 15:30:00,94.43,94.6,94.4,94.53,64700.0,94.43,94.6,94.4,94.53,64700.0
2013-10-25 09:30:00,94.6,95.19,93.84,93.95,51900.0,94.6,95.19,93.84,93.95,51900.0
2013-10-25 10:00:00,93.96,94.07,92.84,92.87,40300.0,93.96,94.07,92.84,92.87,40300.0
2013-10-25 10:30:00,92.86,93.76,92.7,93.72,34300.0,92.86,93.76,92.7,93.72,34300.0
2013-10-25 11:00:00,93.72,93.97,93.53,93.58,24300.0,93.72,93.97,93.53,93.58,24300.0
2013-10-25 11:30:00,93.65,93.74,92.99,93.08,22000.0,93.65,93.74,92.99,93.08,22000.0
2013-10-25 12:00:00,93.09,93.13,92.77,93.08,27700.0,93.09,93.13,92.77,93.08,27700.0
2013-10-25 12:30:00,93.04,93.45,92.88,93.28,21700.0,93.04,93.45,92.88,93.28,21700.0
2013-10-25 13:00:00,93.22,93.4,92.94,93.04,19400.0,93.22,93.4,92.94,93.04,19400.0
2013-10-25 13:30:00,93.01,93.18,92.82,92.82,30700.0,93.01,93.18,92.82,92.82,30700.0
2013-10-25 14:00:00,92.84,92.89,92.39,92.42,32200.0,92.84,92.89,92.39,92.42,32200.0
2013-10-25 14:30:00,92.4,92.88,92.34,92.64,28900.0,92.4,92.88,92.34,92.64,28900.0
2013-10-25 15:00:00,92.65,92.71,92.41,92.57,19600.0,92.65,92.71,92.41,92.57,19600.0
2013-10-25 15:30:00,92.57,92.79,92.2,92.69,117900.0,92.57,92.79,92.2,92.69,117900.0
2013-10-28 09:30:00,93.18,94.36,92.83,94.03,37400.0,93.18,94.36,92.83,94.03,37400.0
2013-10-28 10:00:00,94.02,94.02,93.27,93.3,26200.0,94.02,94.02,93.27,93.3,26200.0
2013-10-28 10:30:00,93.12,93.21,92.03,92.09,16600.0,93.12,93.21,92.03,92.09,16600.0
2013-10-28 11:00:00,92.13,92.83,92.08,92.83,33300.0,92.13,92.83,92.08,92.83,33300.0
2013-10-28 11:30:00,92.65,92.91,92.29,92.77,19500.0,92.65,92.91,92.29,92.77,19500.0
2013-10-28 12:00:00,92.78,93.13,92.58,93.01,9800.0,92.78,93.13,92.58,93.01,9800.0
2013-10-28 12:30:00,93.05,93.29,92.93,93.1,12600.0,93.05,93.29,92.93,93.1,12600.0
2013-10-28 13:00:00,93.05,93.2,92.86,92.95,8900.0,93.05,93.2,92.86,92.95,8900.0
2013-10-28 13:30:00,92.95,93.22,92.89,93.05,13000.0,92.95,93.22,92.89,93.05,13000.0
2013-10-28 14:00:00,93.05,93.22,93.0,93.09,17400.0,93.05,93.22,93.0,93.09,17400.0
2013-10-28 14:30:00,93.05,93.13,92.75,92.98,11600.0,93.05,93.13,92.75,92.98,11600.0
2013-10-28 15:00:00,92.96,92.96,92.44,92.5,31000.0,92.96,92.96,92.44,92.5,31000.0
2013-10-28 15:30:00,92.5,92.54,92.27,92.43,51400.0,92.5,92.54,92.27,92.43,51400.0
2013-10-29 09:30:00,92.75,93.01,92.38,92.74,41300.0,92.75,93.01,92.38,92.74,41300.0
2013-10-29 10:00:00,92.71,93.15,91.58,91.74,48800.0,92.71,93.15,91.58,91.74,48800.0
2013-10-29 10:30:00,91.66,92.04,91.18,91.38,37500.0,91.66,92.04,91.18,91.38,37500.0
2013-10-29 11:00:00,91.5,92.25,91.5,92.23,13700.0,91.5,92.25,91.5,92.23,13700.0
2013-10-29 11:30:00,92.26,92.39,92.12,92.32,15000.0,92.26,92.39,92.12,92.32,15000.0
2013-10-29 12:00:00,92.28,92.33,91.96,92.05,22900.0,92.28,92.33,91.96,92.05,22900.0
2013-10-29 12:30:00,92.04,92.44,91.91,92.44,11400.0,92.04,92.44,91.91,92.44,11400.0
2013-10-29 13:00:00,92.46,92.46,92.27,92.34,19300.0,92.46,92.46,92.27,92.34,19300.0
2013-10-29 13:30:00,92.37,92.6,92.36,92.5,41100.0,92.37,92.6,92.36,92.5,41100.0
2013-10-29 14:00:00,92.5,92.74,92.41,92.66,44100.0,92.5,92.74,92.41,92.66,44100.0
2013-10-29 14:30:00,92.68,92.72,92.57,92.61,14800.0,92.68,92.72,92.57,92.61,14800.0
2013-10-29 15:00:00,92.58,92.68,92.49,92.56,28100.0,92.58,92.68,92.49,92.56,28100.0
2013-10-29 15:30:00,92.58,92.62,91.99,92.03,130900.0,92.58,92.62,91.99,92.03,130900.0
2013-10-30 09:30:00,92.86,92.89,91.43,91.52,25000.0,92.86,92.89,91.43,91.52,25000.0
2013-10-30 10:00:00,91.55,91.64,90.31,90.9,38400.0,91.55,91.64,90.31,90.9,38400.0
2013-10-30 10:30:00,90.81,90.95,90.36,90.52,55100.0,90.81,90.95,90.36,90.52,55100.0
2013-10-30 11:00:00,90.66,90.9,90.33,90.42,20700.0,90.66,90.9,90.33,90.42,20700.0
2013-10-30 11:30:00,90.4,90.42,89.56,90.12,36200.0,90.4,90.42,89.56,90.12,36200.0
2013-10-30 12:00:00,90.12,90.56,89.9,90.22,30000.0,90.12,90.56,89.9,90.22,30000.0
2013-10-30 12:30:00,90.22,90.58,90.22,90.5,13100.0,90.22,90.58,90.22,90.5,13100.0
2013-10-30 13:00:00,90.51,90.58,90.12,90.42,19500.0,90.51,90.58,90.12,90.42,19500.0
2013-10-30 13:30:00,90.45,90.77,90.35,90.59,14400.0,90.45,90.77,90.35,90.59,14400.0
2013-10-30 14:00:00,90.81,91.21,90.01,90.13,29200.0,90.81,91.21,90.01,90.13,29200.0
2013-10-30 14:30:00,90.19,90.46,89.89,90.12,19700.0,90.19,90.46,89.89,90.12,19700.0
2013-10-30 15:00:00,90.1,90.59,90.0,90.58,33800.0,90.1,90.59,90.0,90.58,33800.0
2013-10-30 15:30:00,90.58,90.82,90.46,90.65,44700.0,90.58,90.82,90.46,90.65,44700.0
2013-10-31 09:30:00,90.76,90.89,90.04,90.2,18600.0,90.76,90.89,90.04,90.2,18600.0
2013-10-31 10:00:00,90.03,90.03,89.4,89.46,44500.0,90.03,90.03,89.4,89.46,44500.0
2013-10-31 10:30:00,89.5,89.65,88.91,89.05,60300.0,89.5,89.65,88.91,89.05,60300.0
2013-10-31 11:00:00,89.08,89.68,88.94,89.59,37100.0,89.08,89.68,88.94,89.59,37100.0
2013-10-31 11:30:00,89.59,89.98,89.47,89.97,57100.0,89.59,89.98,89.47,89.97,57100.0
2013-10-31 12:00:00,89.92,90.85,89.86,90.66,47400.0,89.92,90.85,89.86,90.66,47400.0
2013-10-31 12:30:00,90.7,91.15,90.67,91.06,30400.0,90.7,91.15,90.67,91.06,30400.0
2013-10-31 13:00:00,91.06,91.34,90.96,90.96,107300.0,91.06,91.34,90.96,90.96,107300.0
2013-10-31 13:30:00,91.0,91.21,90.94,91.1,33500.0,91.0,91.21,90.94,91.1,33500.0
2013-10-31 14:00:00,91.17,91.2,90.86,90.97,21800.0,91.17,91.2,90.86,90.97,21800.0
2013-10-31 14:30:00,91.03,91.12,90.75,90.77,17200.0,91.03,91.12,90.75,90.77,17200.0
2013-10-31 15:00:00,90.75,91.04,90.66,90.88,36800.0,90.75,91.04,90.66,90.88,36800.0
2013-10-31 15:30:00,90.91,91.02,90.76,90.82,71100.0,90.91,91.02,90.76,90.82,71100.0
2013-11-01 09:30:00,91.03,91.74,90.51,91.51,43300.0,91.03,91.74,90.51,91.51,43300.0
2013-11-01 10:00:00,91.37,91.59,90.43,90.51,29300.0,91.37,91.59,90.43,90.51,29300.0
2013-11-01 10:30:00,90.5,90.74,90.4,90.47,13000.0,90.5,90.74,90.4,90.47,13000.0
2013-11-01 11:00:00,90.52,90.58,89.91,89.98,30400.0,90.52,90.58,89.91,89.98,30400.0
2013-11-01 11:30:00,90.03,90.17,89.76,89.77,12800.0,90.03,90.17,89.76,89.77,12800.0
2013-11-01 12:00:00,89.8,90.24,89.64,90.19,11700.0,89.8,90.24,89.64,90.19,11700.0
2013-11-01 12:30:00,90.22,90.41,90.13,90.15,8100.0,90.22,90.41,90.13,90.15,8100.0
2013-11-01 13:00:00,90.11,90.33,90.05,90.25,6300.0,90.11,90.33,90.05,90.25,6300.0
2013-11-01 13:30:00,90.35,90.55,90.19,90.5,7100.0,90.35,90.55,90.19,90.5,7100.0
2013-11-01 14:00:00,90.53,90.58,90.31,90.47,19200.0,90.53,90.58,90.31,90.47,19200.0
2013-11-01 14:30:00,90.47,90.48,90.27,90.27,23600.0,90.47,90.48,90.27,90.27,23600.0
2013-11-01 15:00:00,90.27,90.34,90.06,90.07,49900.0,90.27,90.34,90.06,90.07,49900.0
2013-11-01 15:30:00,90.09,90.43,90.06,90.08,86300.0,90.09,90.43,90.06,90.08,86300.0
2013-11-04 09:30:00,90.55,91.23,89.67,89.93,39200.0,90.55,91.23,89.67,89.93,39200.0
2013-11-04 10:00:00,89.93,90.6,89.85,90.5,34700.0,89.93,90.6,89.85,90.5,34700.0
2013-11-04 10:30:00,90.5,90.59,90.24,90.28,22400.0,90.5,90.59,90.24,90.28,22400.0
2013-11-04 11:00:00,90.18,90.58,90.18,90.55,14400.0,90.18,90.58,90.18,90.55,14400.0
2013-11-04 11:30:00,90.44,90.84,90.44,90.66,19800.0,90.44,90.84,90.44,90.66,19800.0
2013-11-04 12:00:00,90.64,90.82,90.54,90.65,11500.0,90.64,90.82,90.54,90.65,11500.0
2013-11-04 12:30:00,90.66,90.71,90.31,90.4,14200.0,90.66,90.71,90.31,90.4,14200.0
2013-11-04 13:00:00,90.37,90.52,90.28,90.5,24900.0,90.37,90.52,90.28,90.5,24900.0
2013-11-04 13:30:00,90.54,90.68,90.33,90.61,15000.0,90.54,90.68,90.33,90.61,15000.0
2013-11-04 14:00:00,90.57,90.72,90.54,90.62,11000.0,90.57,90.72,90.54,90.62,11000.0
2013-11-04 14:30:00,90.62,90.67,90.43,90.48,30900.0,90.62,90.67,90.43,90.48,30900.0
2013-11-04 15:00:00,90.48,90.56,90.42,90.53,24300.0,90.48,90.56,90.42,90.53,24300.0
2013-11-04 15:30:00,90.52,90.77,90.43,90.6,88600.0,90.52,90.77,90.43,90.6,88600.0
2013-11-05 09:30:00,90.8,90.9,89.76,90.36,48600.0,90.8,90.9,89.76,90.36,48600.0
2013-11-05 10:00:00,90.4,90.76,90.01,90.76,53200.0,90.4,90.76,90.01,90.76,53200.0
2013-11-05 10:30:00,90.7,91.57,90.61,91.57,37200.0,90.7,91.57,90.61,91.57,37200.0
2013-11-05 11:00:00,91.55,91.7,90.92,91.0,31600.0,91.55,91.7,90.92,91.0,31600.0
2013-11-05 11:30:00,91.06,91.37,90.88,90.97,30800.0,91.06,91.37,90.88,90.97,30800.0
2013-11-05 12:00:00,91.0,91.18,90.8,91.1,55100.0,91.0,91.18,90.8,91.1,55100.0
2013-11-05 12:30:00,91.15,91.6,91.04,91.38,21900.0,91.15,91.6,91.04,91.38,21900.0
2013-11-05 13:00:00,91.39,91.54,91.12,91.33,29500.0,91.39,91.54,91.12,91.33,29500.0
2013-11-05 13:30:00,91.39,91.99,91.34,91.88,39400.0,91.39,91.99,91.34,91.88,39400.0
2013-11-05 14:00:00,91.78,92.61,91.76,92.55,39700.0,91.78,92.61,91.76,92.55,39700.0
2013-11-05 14:30:00,92.54,92.66,92.14,92.37,37400.0,92.54,92.66,92.14,92.37,37400.0
2013-11-05 15:00:00,92.28,92.55,92.2,92.55,58600.0,92.28,92.55,92.2,92.55,58600.0
2013-11-05 15:30:00,92.54,93.42,92.51,92.8,225000.0,92.54,93.42,92.51,92.8,225000.0
2013-11-06 09:30:00,94.89,97.44,94.0,95.55,266000.0,94.89,97.44,94.0,95.55,266000.0
2013-11-06 10:00:00,95.69,95.69,92.14,92.65,152300.0,95.69,95.69,92.14,92.65,152300.0
2013-11-06 10:30:00,92.65,93.16,91.04,92.05,103900.0,92.65,93.16,91.04,92.05,103900.0
2013-11-06 11:00:00,91.81,92.31,90.48,91.85,108000.0,91.81,92.31,90.48,91.85,108000.0
2013-11-06 11:30:00,91.74,93.87,91.7,93.15,59900.0,91.74,93.87,91.7,93.15,59900.0
2013-11-06 12:00:00,93.2,94.74,93.14,94.02,45300.0,93.2,94.74,93.14,94.02,45300.0
2013-11-06 12:30:00,94.0,94.09,93.37,94.0,21200.0,94.0,94.09,93.37,94.0,21200.0
2013-11-06 13:00:00,93.99,94.2,93.88,94.06,28000.0,93.99,94.2,93.88,94.06,28000.0
2013-11-06 13:30:00,94.03,94.21,93.45,93.68,25200.0,94.03,94.21,93.45,93.68,25200.0
2013-11-06 14:00:00,93.69,94.1,93.63,93.77,45200.0,93.69,94.1,93.63,93.77,45200.0
2013-11-06 14:30:00,93.84,94.11,93.41,93.76,47300.0,93.84,94.11,93.41,93.76,47300.0
2013-11-06 15:00:00,93.56,94.01,93.11,93.92,65800.0,93.56,94.01,93.11,93.92,65800.0
2013-11-06 15:30:00,94.0,94.0,93.45,93.78,95200.0,94.0,94.0,93.45,93.78,95200.0
2013-11-07 09:30:00,93.9,94.56,93.7,93.84,61100.0,93.9,94.56,93.7,93.84,61100.0
2013-11-07 10:00:00,93.84,94.19,92.79,93.18,50200.0,93.84,94.19,92.79,93.18,50200.0
2013-11-07 10:30:00,92.96,93.1,92.08,92.84,69200.0,92.96,93.1,92.08,92.84,69200.0
2013-11-07 11:00:00,92.87,93.38,92.4,92.76,86000.0,92.87,93.38,92.4,92.76,86000.0
2013-11-07 11:30:00,92.78,93.62,92.63,93.62,39900.0,92.78,93.62,92.63,93.62,39900.0
2013-11-07 12:00:00,93.62,94.58,93.62,93.99,82800.0,93.62,94.58,93.62,93.99,82800.0
2013-11-07 12:30:00,94.03,94.97,93.95,94.8,163700.0,94.03,94.97,93.95,94.8,163700.0
2013-11-07 13:00:00,94.75,94.88,94.05,94.18,35900.0,94.75,94.88,94.05,94.18,35900.0
2013-11-07 13:30:00,94.03,94.76,93.97,94.65,29800.0,94.03,94.76,93.97,94.65,29800.0
2013-11-07 14:00:00,94.6,94.79,94.09,94.19,32200.0,94.6,94.79,94.09,94.19,32200.0
2013-11-07 14:30:00,94.18,94.37,93.86,94.28,41800.0,94.18,94.37,93.86,94.28,41800.0
2013-11-07 15:00:00,94.25,94.47,93.96,94.03,54900.0,94.25,94.47,93.96,94.03,54900.0
2013-11-07 15:30:00,94.02,94.13,93.53,93.74,111100.0,94.02,94.13,93.53,93.74,111100.0
2013-11-08 09:30:00,94.0,97.31,94.0,96.9,95900.0,94.0,97.31,94.0,96.9,95900.0
2013-11-08 10:00:00,96.97,98.04,96.76,97.23,101900.0,96.97,98.04,96.76,97.23,101900.0
2013-11-08 10:30:00,97.11,98.09,97.09,97.57,67800.0,97.11,98.09,97.09,97.57,67800.0
2013-11-08 11:00:00,97.5,97.5,96.86,97.26,24600.0,97.5,97.5,96.86,97.26,24600.0
2013-11-08 11:30:00,97.2,97.36,96.64,96.74,42500.0,97.2,97.36,96.64,96.74,42500.0
2013-11-08 12:00:00,96.78,97.57,96.75,97.51,91500.0,96.78,97.57,96.75,97.51,91500.0
2013-11-08 12:30:00,97.55,97.76,97.43,97.66,30500.0,97.55,97.76,97.43,97.66,30500.0
2013-11-08 13:00:00,97.67,97.8,97.45,97.59,23600.0,97.67,97.8,97.45,97.59,23600.0
2013-11-08 13:30:00,97.58,97.78,97.11,97.4,25400.0,97.58,97.78,97.11,97.4,25400.0
2013-11-08 14:00:00,97.36,97.78,97.29,97.53,50000.0,97.36,97.78,97.29,97.53,50000.0
2013-11-08 14:30:00,97.46,97.46,97.02,97.14,20800.0,97.46,97.46,97.02,97.14,20800.0
2013-11-08 15:00:00,97.09,97.45,97.06,97.3,40800.0,97.09,97.45,97.06,97.3,40800.0
2013-11-08 15:30:00,97.27,98.3,97.27,98.19,115600.0,97.27,98.3,97.27,98.19,115600.0
2013-11-11 09:30:00,98.74,99.65,97.7,99.4,100100.0,98.74,99.65,97.7,99.4,100100.0
2013-11-11 10:00:00,99.48,99.65,99.1,99.43,59700.0,99.48,99.65,99.1,99.43,59700.0
2013-11-11 10:30:00,99.42,99.46,98.92,99.44,65800.0,99.42,99.46,98.92,99.44,65800.0
2013-11-11 11:00:00,99.44,99.52,99.02,99.52,41700.0,99.44,99.52,99.02,99.52,41700.0
2013-11-11 11:30:00,99.51,100.36,99.44,100.25,56500.0,99.51,100.36,99.44,100.25,56500.0
2013-11-11 12:00:00,100.2,100.36,99.8,99.87,46100.0,100.2,100.36,99.8,99.87,46100.0
2013-11-11 12:30:00,99.8,100.28,99.65,100.22,67000.0,99.8,100.28,99.65,100.22,67000.0
2013-11-11 13:00:00,100.25,100.28,99.78,99.94,33000.0,100.25,100.28,99.78,99.94,33000.0
2013-11-11 13:30:00,99.94,100.01,99.7,99.82,14100.0,99.94,100.01,99.7,99.82,14100.0
2013-11-11 14:00:00,99.82,100.1,99.77,100.07,33100.0,99.82,100.1,99.77,100.07,33100.0
2013-11-11 14:30:00,100.08,100.34,99.99,100.08,41600.0,100.08,100.34,99.99,100.08,41600.0
2013-11-11 15:00:00,100.12,100.17,99.66,99.78,34900.0,100.12,100.17,99.66,99.78,34900.0
2013-11-11 15:30:00,99.82,99.96,99.76,99.8,53600.0,99.82,99.96,99.76,99.8,53600.0
2013-11-12 09:30:00,99.75,100.26,99.01,99.42,40800.0,99.75,100.26,99.01,99.42,40800.0
2013-11-12 10:00:00,99.66,99.74,98.96,99.16,28300.0,99.66,99.74,98.96,99.16,28300.0
2013-11-12 10:30:00,99.12,99.42,98.84,98.84,22400.0,99.12,99.42,98.84,98.84,22400.0
2013-11-12 11:00:00,98.85,99.72,98.85,99.66,24100.0,98.85,99.72,98.85,99.66,24100.0
2013-11-12 11:30:00,99.66,100.0,99.54,100.0,95500.0,99.66,100.0,99.54,100.0,95500.0
2013-11-12 12:00:00,99.98,100.25,99.81,100.16,38800.0,99.98,100.25,99.81,100.16,38800.0
2013-11-12 12:30:00,100.24,100.77,100.07,100.42,46400.0,100.24,100.77,100.07,100.42,46400.0
2013-11-12 13:00:00,100.5,100.89,100.38,100.69,54800.0,100.5,100.89,100.38,100.69,54800.0
2013-11-12 13:30:00,100.71,100.81,100.19,100.37,18400.0,100.71,100.81,100.19,100.37,18400.0
2013-11-12 14:00:00,100.23,100.89,100.21,100.5,41500.0,100.23,100.89,100.21,100.5,41500.0
2013-11-12 14:30:00,100.48,101.86,100.43,101.77,108600.0,100.48,101.86,100.43,101.77,108600.0
2013-11-12 15:00:00,101.82,101.9,101.45,101.75,50100.0,101.82,101.9,101.45,101.75,50100.0
2013-11-12 15:30:00,101.73,102.17,100.95,101.19,173900.0,101.73,102.17,100.95,101.19,173900.0
2013-11-13 09:30:00,100.88,102.74,100.02,102.37,130100.0,100.88,102.74,100.02,102.37,130100.0
2013-11-13 10:00:00,102.62,103.9,102.39,103.61,115300.0,102.62,103.9,102.39,103.61,115300.0
2013-11-13 10:30:00,103.68,103.82,103.15,103.52,48400.0,103.68,103.82,103.15,103.52,48400.0
2013-11-13 11:00:00,103.35,104.41,103.34,104.34,101300.0,103.35,104.41,103.34,104.34,101300.0
2013-11-13 11:30:00,104.37,105.84,104.37,105.74,143300.0,104.37,105.84,104.37,105.74,143300.0
2013-11-13 12:00:00,105.7,106.34,105.48,105.74,91100.0,105.7,106.34,105.48,105.74,91100.0
2013-11-13 12:30:00,105.73,107.0,105.38,106.61,102400.0,105.73,107.0,105.38,106.61,102400.0
2013-11-13 13:00:00,106.61,107.73,106.38,107.73,81300.0,106.61,107.73,106.38,107.73,81300.0
2013-11-13 13:30:00,107.72,108.89,107.25,108.17,167300.0,107.72,108.89,107.25,108.17,167300.0
2013-11-13 14:00:00,108.16,109.13,107.73,108.67,144500.0,108.16,109.13,107.73,108.67,144500.0
2013-11-13 14:30:00,108.77,108.92,108.39,108.44,103700.0,108.77,108.92,108.39,108.44,103700.0
2013-11-13 15:00:00,108.52,108.81,108.28,108.36,124600.0,108.52,108.81,108.28,108.36,124600.0
2013-11-13 15:30:00,108.38,110.3,108.28,109.95,274700.0,108.38,110.3,108.28,109.95,274700.0
2013-11-14 09:30:00,109.86,110.63,109.59,109.61,82000.0,109.86,110.63,109.59,109.61,82000.0
2013-11-14 10:00:00,109.78,109.89,107.95,109.06,95200.0,109.78,109.89,107.95,109.06,95200.0
2013-11-14 10:30:00,109.06,109.81,108.69,108.87,43700.0,109.06,109.81,108.69,108.87,43700.0
2013-11-14 11:00:00,108.85,109.73,108.55,109.23,97900.0,108.85,109.73,108.55,109.23,97900.0
2013-11-14 11:30:00,109.22,109.23,107.69,107.76,130200.0,109.22,109.23,107.69,107.76,130200.0
2013-11-14 12:00:00,107.76,108.37,107.45,108.15,72800.0,107.76,108.37,107.45,108.15,72800.0
2013-11-14 12:30:00,108.16,108.19,106.9,107.52,106200.0,108.16,108.19,106.9,107.52,106200.0
2013-11-14 13:00:00,107.39,108.39,107.39,108.22,84800.0,107.39,108.39,107.39,108.22,84800.0
2013-11-14 13:30:00,108.21,108.48,107.84,108.08,69900.0,108.21,108.48,107.84,108.08,69900.0
2013-11-14 14:00:00,108.04,108.07,107.59,107.92,36200.0,108.04,108.07,107.59,107.92,36200.0
2013-11-14 14:30:00,107.97,108.07,107.42,108.05,61700.0,107.97,108.07,107.42,108.05,61700.0
2013-11-14 15:00:00,108.01,108.43,107.97,108.37,64400.0,108.01,108.43,107.97,108.37,64400.0
2013-11-14 15:30:00,108.35,108.82,108.25,108.69,132000.0,108.35,108.82,108.25,108.69,132000.0
2013-11-15 09:30:00,108.65,108.75,108.28,108.68,138100.0,108.65,108.75,108.28,108.68,138100.0
2013-11-15 10:00:00,108.68,108.99,108.63,108.9,68400.0,108.68,108.99,108.63,108.9,68400.0
2013-11-15 10:30:00,108.91,108.95,108.57,108.57,38500.0,108.91,108.95,108.57,108.57,38500.0
2013-11-15 11:00:00,108.58,108.95,108.27,108.69,30900.0,108.58,108.95,108.27,108.69,30900.0
2013-11-15 11:30:00,108.7,108.76,107.96,108.18,23400.0,108.7,108.76,107.96,108.18,23400.0
2013-11-15 12:00:00,108.21,108.75,108.18,108.3,23000.0,108.21,108.75,108.18,108.3,23000.0
2013-11-15 12:30:00,108.27,108.4,107.75,107.87,54400.0,108.27,108.4,107.75,107.87,54400.0
2013-11-15 13:00:00,107.99,108.04,107.74,107.82,39600.0,107.99,108.04,107.74,107.82,39600.0
2013-11-15 13:30:00,107.8,107.98,107.79,107.8,41700.0,107.8,107.98,107.79,107.8,41700.0
2013-11-15 14:00:00,107.8,107.99,107.6,107.61,88000.0,107.8,107.99,107.6,107.61,88000.0
2013-11-15 14:30:00,107.63,107.66,107.36,107.54,62600.0,107.63,107.66,107.36,107.54,62600.0
2013-11-15 15:00:00,107.56,108.0,107.51,107.87,56800.0,107.56,108.0,107.51,107.87,56800.0
2013-11-15 15:30:00,107.89,108.4,107.88,108.39,156100.0,107.89,108.4,107.88,108.39,156100.0
2013-11-18 09:30:00,108.79,110.57,108.79,109.53,60000.0,108.79,110.57,108.79,109.53,60000.0
2013-11-18 10:00:00,109.42,109.69,108.79,109.03,50800.0,109.42,109.69,108.79,109.03,50800.0
2013-11-18 10:30:00,109.06,109.65,108.8,109.51,44100.0,109.06,109.65,108.8,109.51,44100.0
2013-11-18 11:00:00,109.53,109.53,108.82,109.06,46700.0,109.53,109.53,108.82,109.06,46700.0
2013-11-18 11:30:00,109.06,109.1,108.54,108.69,29600.0,109.06,109.1,108.54,108.69,29600.0
2013-11-18 12:00:00,108.64,109.1,108.63,109.1,25100.0,108.64,109.1,108.63,109.1,25100.0
2013-11-18 12:30:00,109.1,109.1,108.33,108.42,30000.0,109.1,109.1,108.33,108.42,30000.0
2013-11-18 13:00:00,108.37,108.97,108.29,108.85,31000.0,108.37,108.97,108.29,108.85,31000.0
2013-11-18 13:30:00,108.84,109.0,108.74,109.0,54600.0,108.84,109.0,108.74,109.0,54600.0
2013-11-18 14:00:00,108.98,109.32,108.88,109.19,45200.0,108.98,109.32,108.88,109.19,45200.0
2013-11-18 14:30:00,109.33,109.71,109.19,109.23,64100.0,109.33,109.71,109.19,109.23,64100.0
2013-11-18 15:00:00,109.21,109.21,108.13,108.53,73100.0,109.21,109.21,108.13,108.53,73100.0
2013-11-18 15:30:00,108.56,109.1,108.43,109.09,131700.0,108.56,109.1,108.43,109.09,131700.0
2013-11-19 09:30:00,108.81,109.25,107.74,108.17,73900.0,108.81,109.25,107.74,108.17,73900.0
2013-11-19 10:00:00,108.15,109.38,108.15,109.38,52300.0,108.15,109.38,108.15,109.38,52300.0
2013-11-19 10:30:00,109.47,110.04,109.36,109.67,38700.0,109.47,110.04,109.36,109.67,38700.0
2013-11-19 11:00:00,109.54,111.13,109.54,110.26,89200.0,109.54,111.13,109.54,110.26,89200.0
2013-11-19 11:30:00,110.26,110.98,110.08,110.85,58000.0,110.26,110.98,110.08,110.85,58000.0
2013-11-19 12:00:00,110.84,111.32,110.84,111.11,42200.0,110.84,111.32,110.84,111.11,42200.0
2013-11-19 12:30:00,111.0,111.04,109.75,109.75,20500.0,111.0,111.04,109.75,109.75,20500.0
2013-11-19 13:00:00,109.78,109.78,109.02,109.02,17600.0,109.78,109.78,109.02,109.02,17600.0
2013-11-19 13:30:00,109.07,109.58,108.83,109.13,31500.0,109.07,109.58,108.83,109.13,31500.0
2013-11-19 14:00:00,109.25,109.33,108.98,109.25,20600.0,109.25,109.33,108.98,109.25,20600.0
2013-11-19 14:30:00,109.2,109.96,109.2,109.63,25300.0,109.2,109.96,109.2,109.63,25300.0
2013-11-19 15:00:00,109.62,109.97,109.61,109.64,18700.0,109.62,109.97,109.61,109.64,18700.0
2013-11-19 15:30:00,109.61,110.13,109.54,110.0,76600.0,109.61,110.13,109.54,110.0,76600.0
2013-11-20 09:30:00,110.0,111.0,109.55,110.04,59100.0,110.0,111.0,109.55,110.04,59100.0
2013-11-20 10:00:00,110.0,111.05,109.43,110.4,41000.0,110.0,111.05,109.43,110.4,41000.0
2013-11-20 10:30:00,110.41,111.69,109.75,111.69,49600.0,110.41,111.69,109.75,111.69,49600.0
2013-11-20 11:00:00,111.74,114.64,111.61,114.03,139400.0,111.74,114.64,111.61,114.03,139400.0
2013-11-20 11:30:00,114.0,114.08,112.17,112.41,78100.0,114.0,114.08,112.17,112.41,78100.0
2013-11-20 12:00:00,112.54,112.64,112.0,112.26,36100.0,112.54,112.64,112.0,112.26,36100.0
2013-11-20 12:30:00,112.31,112.53,111.68,111.69,27500.0,112.31,112.53,111.68,111.69,27500.0
2013-11-20 13:00:00,111.7,112.56,111.7,112.37,19500.0,111.7,112.56,111.7,112.37,19500.0
2013-11-20 13:30:00,112.25,112.83,112.25,112.56,32500.0,112.25,112.83,112.25,112.56,32500.0
2013-11-20 14:00:00,112.46,112.64,111.63,112.23,59100.0,112.46,112.64,111.63,112.23,59100.0
2013-11-20 14:30:00,112.23,112.23,111.42,111.78,26800.0,112.23,112.23,111.42,111.78,26800.0
2013-11-20 15:00:00,111.76,111.99,111.06,111.69,30600.0,111.76,111.99,111.06,111.69,30600.0
2013-11-20 15:30:00,111.82,112.21,111.47,111.97,46200.0,111.82,112.21,111.47,111.97,46200.0
2013-11-21 09:30:00,113.0,114.39,112.79,113.7,60900.0,113.0,114.39,112.79,113.7,60900.0
2013-11-21 10:00:00,113.7,114.99,113.7,114.46,67700.0,113.7,114.99,113.7,114.46,67700.0
2013-11-21 10:30:00,114.55,114.9,114.17,114.33,24100.0,114.55,114.9,114.17,114.33,24100.0
2013-11-21 11:00:00,114.26,114.34,113.41,113.67,37800.0,114.26,114.34,113.41,113.67,37800.0
2013-11-21 11:30:00,113.67,114.07,113.64,113.99,34200.0,113.67,114.07,113.64,113.99,34200.0
2013-11-21 12:00:00,113.96,114.25,113.52,114.22,18800.0,113.96,114.25,113.52,114.22,18800.0
2013-11-21 12:30:00,114.23,114.27,113.27,113.33,46500.0,114.23,114.27,113.27,113.33,46500.0
2013-11-21 13:00:00,113.28,113.77,113.25,113.55,19400.0,113.28,113.77,113.25,113.55,19400.0
2013-11-21 13:30:00,113.44,113.71,113.21,113.36,18300.0,113.44,113.71,113.21,113.36,18300.0
2013-11-21 14:00:00,113.39,113.62,113.11,113.18,18500.0,113.39,113.62,113.11,113.18,18500.0
2013-11-21 14:30:00,113.16,114.12,113.12,114.12,60400.0,113.16,114.12,113.12,114.12,60400.0
2013-11-21 15:00:00,114.12,114.27,113.89,114.22,28200.0,114.12,114.27,113.89,114.22,28200.0
2013-11-21 15:30:00,114.21,114.57,114.21,114.5,74900.0,114.21,114.57,114.21,114.5,74900.0
2013-11-22 09:30:00,115.09,115.87,114.0,115.16,93100.0,115.09,115.87,114.0,115.16,93100.0
2013-11-22 10:00:00,115.16,115.95,114.96,115.95,40500.0,115.16,115.95,114.96,115.95,40500.0
2013-11-22 10:30:00,115.87,116.4,115.61,115.83,72700.0,115.87,116.4,115.61,115.83,72700.0
2013-11-22 11:00:00,115.78,115.86,115.05,115.21,61600.0,115.78,115.86,115.05,115.21,61600.0
2013-11-22 11:30:00,115.21,115.46,115.1,115.33,26600.0,115.21,115.46,115.1,115.33,26600.0
2013-11-22 12:00:00,115.29,115.29,114.6,114.6,18900.0,115.29,115.29,114.6,114.6,18900.0
2013-11-22 12:30:00,114.59,114.65,113.92,113.96,58200.0,114.59,114.65,113.92,113.96,58200.0
2013-11-22 13:00:00,113.89,113.89,112.34,112.48,124500.0,113.89,113.89,112.34,112.48,124500.0
2013-11-22 13:30:00,112.53,112.69,111.14,112.0,101100.0,112.53,112.69,111.14,112.0,101100.0
2013-11-22 14:00:00,112.0,112.34,111.59,112.34,61500.0,112.0,112.34,111.59,112.34,61500.0
2013-11-22 14:30:00,112.34,112.43,112.0,112.12,57500.0,112.34,112.43,112.0,112.12,57500.0
2013-11-22 15:00:00,112.17,112.72,112.03,112.71,78100.0,112.17,112.72,112.03,112.71,78100.0
2013-11-22 15:30:00,112.76,113.4,112.66,113.34,110900.0,112.76,113.4,112.66,113.34,110900.0
2013-11-25 09:30:00,118.61,118.8,114.13,114.66,179600.0,118.61,118.8,114.13,114.66,179600.0
2013-11-25 10:00:00,114.76,116.48,114.41,115.94,101800.0,114.76,116.48,114.41,115.94,101800.0
2013-11-25 10:30:00,115.92,116.0,115.31,115.58,44700.0,115.92,116.0,115.31,115.58,44700.0
2013-11-25 11:00:00,115.66,116.19,115.2,115.79,70300.0,115.66,116.19,115.2,115.79,70300.0
2013-11-25 11:30:00,115.79,116.12,115.16,115.26,65700.0,115.79,116.12,115.16,115.26,65700.0
2013-11-25 12:00:00,115.25,115.39,114.68,114.73,90300.0,115.25,115.39,114.68,114.73,90300.0
2013-11-25 12:30:00,114.77,116.08,114.76,116.08,43900.0,114.77,116.08,114.76,116.08,43900.0
2013-11-25 13:00:00,115.95,116.01,115.68,115.74,27200.0,115.95,116.01,115.68,115.74,27200.0
2013-11-25 13:30:00,115.78,116.0,115.63,115.75,87000.0,115.78,116.0,115.63,115.75,87000.0
2013-11-25 14:00:00,115.81,116.0,115.65,115.84,34900.0,115.81,116.0,115.65,115.84,34900.0
2013-11-25 14:30:00,115.8,115.87,115.46,115.46,53100.0,115.8,115.87,115.46,115.46,53100.0
2013-11-25 15:00:00,115.47,115.53,114.94,115.3,48000.0,115.47,115.53,114.94,115.3,48000.0
2013-11-25 15:30:00,115.2,115.25,114.73,114.92,93400.0,115.2,115.25,114.73,114.92,93400.0
2013-11-26 09:30:00,116.94,116.99,113.24,113.42,56500.0,116.94,116.99,113.24,113.42,56500.0
2013-11-26 10:00:00,113.48,114.36,113.48,114.0,24500.0,113.48,114.36,113.48,114.0,24500.0
2013-11-26 10:30:00,113.93,114.0,113.59,113.78,43400.0,113.93,114.0,113.59,113.78,43400.0
2013-11-26 11:00:00,113.7,113.85,113.19,113.21,42300.0,113.7,113.85,113.19,113.21,42300.0
2013-11-26 11:30:00,113.22,113.27,112.9,112.96,47400.0,113.22,113.27,112.9,112.96,47400.0
2013-11-26 12:00:00,113.0,113.18,112.85,113.06,37200.0,113.0,113.18,112.85,113.06,37200.0
2013-11-26 12:30:00,113.11,113.67,112.95,113.44,51400.0,113.11,113.67,112.95,113.44,51400.0
2013-11-26 13:00:00,113.51,113.51,113.01,113.02,35700.0,113.51,113.51,113.01,113.02,35700.0
2013-11-26 13:30:00,113.09,113.34,113.0,113.17,28100.0,113.09,113.34,113.0,113.17,28100.0
2013-11-26 14:00:00,113.2,113.48,113.07,113.48,27100.0,113.2,113.48,113.07,113.48,27100.0
2013-11-26 14:30:00,113.44,113.66,113.22,113.23,56100.0,113.44,113.66,113.22,113.23,56100.0
2013-11-26 15:00:00,113.19,113.95,113.19,113.84,46700.0,113.19,113.95,113.19,113.84,46700.0
2013-11-26 15:30:00,113.84,114.01,113.59,113.65,76100.0,113.84,114.01,113.59,113.65,76100.0
2013-11-27 09:30:00,114.95,115.49,114.2,115.48,47100.0,114.95,115.49,114.2,115.48,47100.0
2013-11-27 10:00:00,115.34,115.74,115.15,115.33,41100.0,115.34,115.74,115.15,115.33,41100.0
2013-11-27 10:30:00,115.31,115.38,114.59,115.31,32500.0,115.31,115.38,114.59,115.31,32500.0
2013-11-27 11:00:00,115.33,115.57,114.86,114.86,18000.0,115.33,115.57,114.86,114.86,18000.0
2013-11-27 11:30:00,114.88,115.38,114.72,114.72,10800.0,114.88,115.38,114.72,114.72,10800.0
2013-11-27 12:00:00,114.66,115.02,114.5,115.0,22800.0,114.66,115.02,114.5,115.0,22800.0
2013-11-27 12:30:00,115.0,115.05,114.42,114.42,15500.0,115.0,115.05,114.42,114.42,15500.0
2013-11-27 13:00:00,114.42,114.57,114.07,114.07,14300.0,114.42,114.57,114.07,114.07,14300.0
2013-11-27 13:30:00,114.04,114.43,114.0,114.43,16000.0,114.04,114.43,114.0,114.43,16000.0
2013-11-27 14:00:00,114.41,114.62,114.38,114.62,12800.0,114.41,114.62,114.38,114.62,12800.0
2013-11-27 14:30:00,114.57,114.89,114.54,114.79,24400.0,114.57,114.89,114.54,114.79,24400.0
2013-11-27 15:00:00,114.75,115.33,114.75,115.28,31700.0,114.75,115.33,114.75,115.28,31700.0
2013-11-27 15:30:00,115.28,115.65,115.26,115.65,63100.0,115.28,115.65,115.26,115.65,63100.0
2013-11-29 09:30:00,116.36,116.69,115.84,116.68,72200.0,116.36,116.69,115.84,116.68,72200.0
2013-11-29 10:00:00,116.68,117.18,116.68,117.16,37700.0,116.68,117.18,116.68,117.16,37700.0
2013-11-29 10:30:00,117.16,117.38,116.81,117.07,17700.0,117.16,117.38,116.81,117.07,17700.0
2013-11-29 11:00:00,117.06,117.1,116.55,116.61,27900.0,117.06,117.1,116.55,116.61,27900.0
2013-11-29 11:30:00,116.6,116.6,116.26,116.4,18100.0,116.6,116.6,116.26,116.4,18100.0
2013-11-29 12:00:00,116.5,116.67,116.28,116.55,23000.0,116.5,116.67,116.28,116.55,23000.0
2013-11-29 12:30:00,116.55,117.02,116.41,117.02,33600.0,116.55,117.02,116.41,117.02,33600.0
2013-12-02 09:30:00,116.85,117.49,116.15,116.81,44500.0,116.85,117.49,116.15,116.81,44500.0
2013-12-02 10:00:00,116.82,117.62,116.64,116.7,35400.0,116.82,117.62,116.64,116.7,35400.0
2013-12-02 10:30:00,116.63,116.92,116.38,116.56,20200.0,116.63,116.92,116.38,116.56,20200.0
2013-12-02 11:00:00,116.56,116.66,115.5,115.72,46200.0,116.56,116.66,115.5,115.72,46200.0
2013-12-02 11:30:00,115.67,116.66,115.59,116.66,32200.0,115.67,116.66,115.59,116.66,32200.0
2013-12-02 12:00:00,116.64,117.47,116.35,117.47,63200.0,116.64,117.47,116.35,117.47,63200.0
2013-12-02 12:30:00,117.47,117.58,117.0,117.0,16600.0,117.47,117.58,117.0,117.0,16600.0
2013-12-02 13:00:00,117.01,117.78,117.0,117.41,58300.0,117.01,117.78,117.0,117.41,58300.0
2013-12-02 13:30:00,117.41,117.41,116.77,116.83,25900.0,117.41,117.41,116.77,116.83,25900.0
2013-12-02 14:00:00,116.92,116.96,116.45,116.63,20500.0,116.92,116.96,116.45,116.63,20500.0
2013-12-02 14:30:00,116.59,116.87,116.37,116.83,16400.0,116.59,116.87,116.37,116.83,16400.0
2013-12-02 15:00:00,116.8,117.56,116.51,117.54,50300.0,116.8,117.56,116.51,117.54,50300.0
2013-12-02 15:30:00,117.57,117.8,117.22,117.75,98400.0,117.57,117.8,117.22,117.75,98400.0
2013-12-03 09:30:00,116.77,117.0,115.85,116.37,54200.0,116.77,117.0,115.85,116.37,54200.0
2013-12-03 10:00:00,116.37,117.01,116.25,116.26,20200.0,116.37,117.01,116.25,116.26,20200.0
2013-12-03 10:30:00,116.25,116.84,116.22,116.57,23400.0,116.25,116.84,116.22,116.57,23400.0
2013-12-03 11:00:00,116.46,116.75,116.05,116.35,19200.0,116.46,116.75,116.05,116.35,19200.0
2013-12-03 11:30:00,116.28,116.28,115.55,116.28,25500.0,116.28,116.28,115.55,116.28,25500.0
2013-12-03 12:00:00,116.19,116.68,116.05,116.23,27000.0,116.19,116.68,116.05,116.23,27000.0
2013-12-03 12:30:00,116.16,116.3,114.63,115.59,87100.0,116.16,116.3,114.63,115.59,87100.0
2013-12-03 13:00:00,115.59,115.59,113.87,114.2,93900.0,115.59,115.59,113.87,114.2,93900.0
2013-12-03 13:30:00,114.2,115.04,114.2,114.57,83200.0,114.2,115.04,114.2,114.57,83200.0
2013-12-03 14:00:00,114.56,114.71,114.06,114.09,31400.0,114.56,114.71,114.06,114.09,31400.0
2013-12-03 14:30:00,114.11,114.47,114.07,114.07,38500.0,114.11,114.47,114.07,114.07,38500.0
2013-12-03 15:00:00,114.08,114.09,113.66,113.69,47700.0,114.08,114.09,113.66,113.69,47700.0
2013-12-03 15:30:00,113.71,114.11,113.59,113.78,117500.0,113.71,114.11,113.59,113.78,117500.0
2013-12-04 09:30:00,114.11,116.82,114.1,116.0,152600.0,114.11,116.82,114.1,116.0,152600.0
2013-12-04 10:00:00,115.92,116.0,115.29,115.38,56600.0,115.92,116.0,115.29,115.38,56600.0
2013-12-04 10:30:00,115.38,115.44,115.1,115.16,38000.0,115.38,115.44,115.1,115.16,38000.0
2013-12-04 11:00:00,115.17,115.33,114.51,114.51,32600.0,115.17,115.33,114.51,114.51,32600.0
2013-12-04 11:30:00,114.54,115.04,114.39,114.39,49300.0,114.54,115.04,114.39,114.39,49300.0
2013-12-04 12:00:00,114.48,114.48,113.55,113.56,68100.0,114.48,114.48,113.55,113.56,68100.0
2013-12-04 12:30:00,113.6,114.56,113.57,114.01,117600.0,113.6,114.56,113.57,114.01,117600.0
2013-12-04 13:00:00,114.02,114.32,113.14,113.34,61500.0,114.02,114.32,113.14,113.34,61500.0
2013-12-04 13:30:00,113.29,113.41,112.8,113.0,44900.0,113.29,113.41,112.8,113.0,44900.0
2013-12-04 14:00:00,113.0,114.18,113.0,113.98,52000.0,113.0,114.18,113.0,113.98,52000.0
2013-12-04 14:30:00,113.97,114.51,113.95,114.39,62700.0,113.97,114.51,113.95,114.39,62700.0
2013-12-04 15:00:00,114.5,114.81,114.0,114.0,35900.0,114.5,114.81,114.0,114.0,35900.0
2013-12-04 15:30:00,114.06,114.6,113.91,114.31,117500.0,114.06,114.6,113.91,114.31,117500.0
2013-12-05 09:30:00,114.14,114.86,113.94,114.68,21900.0,114.14,114.86,113.94,114.68,21900.0
2013-12-05 10:00:00,114.68,114.98,113.99,114.33,20900.0,114.68,114.98,113.99,114.33,20900.0
2013-12-05 10:30:00,114.33,114.53,113.65,113.65,22400.0,114.33,114.53,113.65,113.65,22400.0
2013-12-05 11:00:00,113.54,114.09,113.23,113.95,17600.0,113.54,114.09,113.23,113.95,17600.0
2013-12-05 11:30:00,113.9,113.96,113.32,113.69,14100.0,113.9,113.96,113.32,113.69,14100.0
2013-12-05 12:00:00,113.77,113.96,113.55,113.6,27600.0,113.77,113.96,113.55,113.6,27600.0
2013-12-05 12:30:00,113.69,113.85,113.45,113.85,12500.0,113.69,113.85,113.45,113.85,12500.0
2013-12-05 13:00:00,113.8,114.13,113.69,114.03,52000.0,113.8,114.13,113.69,114.03,52000.0
2013-12-05 13:30:00,113.94,114.83,113.94,114.75,69500.0,113.94,114.83,113.94,114.75,69500.0
2013-12-05 14:00:00,114.64,115.18,114.34,114.88,50100.0,114.64,115.18,114.34,114.88,50100.0
2013-12-05 14:30:00,114.87,114.96,113.96,114.01,72200.0,114.87,114.96,113.96,114.01,72200.0
2013-12-05 15:00:00,114.12,114.66,113.86,114.63,32700.0,114.12,114.66,113.86,114.63,32700.0
2013-12-05 15:30:00,114.55,114.58,114.19,114.26,33400.0,114.55,114.58,114.19,114.26,33400.0
2013-12-06 09:30:00,116.79,116.79,114.94,115.1,57200.0,116.79,116.79,114.94,115.1,57200.0
2013-12-06 10:00:00,115.0,115.15,114.54,115.01,65000.0,115.0,115.15,114.54,115.01,65000.0
2013-12-06 10:30:00,115.01,115.56,114.6,115.17,30800.0,115.01,115.56,114.6,115.17,30800.0
2013-12-06 11:00:00,115.12,115.3,114.7,114.92,30700.0,115.12,115.3,114.7,114.92,30700.0
2013-12-06 11:30:00,114.97,116.29,114.92,116.03,96500.0,114.97,116.29,114.92,116.03,96500.0
2013-12-06 12:00:00,116.08,116.64,116.0,116.56,51200.0,116.08,116.64,116.0,116.56,51200.0
2013-12-06 12:30:00,116.6,116.63,116.4,116.41,23100.0,116.6,116.63,116.4,116.41,23100.0
2013-12-06 13:00:00,116.43,117.4,116.39,117.39,65700.0,116.43,117.4,116.39,117.39,65700.0
2013-12-06 13:30:00,117.38,117.73,117.14,117.14,66000.0,117.38,117.73,117.14,117.14,66000.0
2013-12-06 14:00:00,117.09,117.59,116.98,117.14,54100.0,117.09,117.59,116.98,117.14,54100.0
2013-12-06 14:30:00,117.19,117.51,117.06,117.46,68700.0,117.19,117.51,117.06,117.46,68700.0
2013-12-06 15:00:00,117.48,117.5,117.2,117.27,38000.0,117.48,117.5,117.2,117.27,38000.0
2013-12-06 15:30:00,117.28,117.33,116.65,117.04,167200.0,117.28,117.33,116.65,117.04,167200.0
2013-12-09 09:30:00,117.8,117.85,116.26,117.03,124400.0,117.8,117.85,116.26,117.03,124400.0
2013-12-09 10:00:00,117.09,117.58,115.86,116.56,127100.0,117.09,117.58,115.86,116.56,127100.0
2013-12-09 10:30:00,116.53,117.04,115.98,116.12,63700.0,116.53,117.04,115.98,116.12,63700.0
2013-12-09 11:00:00,116.37,117.12,115.79,116.99,73500.0,116.37,117.12,115.79,116.99,73500.0
2013-12-09 11:30:00,116.98,117.19,116.28,116.83,85800.0,116.98,117.19,116.28,116.83,85800.0
2013-12-09 12:00:00,116.84,117.46,116.84,117.23,132800.0,116.84,117.46,116.84,117.23,132800.0
2013-12-09 12:30:00,117.23,117.51,116.77,116.91,111700.0,117.23,117.51,116.77,116.91,111700.0
2013-12-09 13:00:00,116.98,117.54,116.86,117.5,61000.0,116.98,117.54,116.86,117.5,61000.0
2013-12-09 13:30:00,117.5,117.54,116.9,117.15,55100.0,117.5,117.54,116.9,117.15,55100.0
2013-12-09 14:00:00,117.24,117.52,117.02,117.45,95900.0,117.24,117.52,117.02,117.45,95900.0
2013-12-09 14:30:00,117.48,117.49,116.95,117.26,49700.0,117.48,117.49,116.95,117.26,49700.0
2013-12-09 15:00:00,117.34,117.6,117.01,117.38,98000.0,117.34,117.6,117.01,117.38,98000.0
2013-12-09 15:30:00,117.39,117.69,117.03,117.15,141200.0,117.39,117.69,117.03,117.15,141200.0
2013-12-10 09:30:00,117.02,118.49,116.86,117.23,164100.0,117.02,118.49,116.86,117.23,164100.0
2013-12-10 10:00:00,117.24,118.44,117.0,118.19,135400.0,117.24,118.44,117.0,118.19,135400.0
2013-12-10 10:30:00,118.29,118.66,117.95,118.56,59000.0,118.29,118.66,117.95,118.56,59000.0
2013-12-10 11:00:00,118.48,119.57,118.26,119.34,85600.0,118.48,119.57,118.26,119.34,85600.0
2013-12-10 11:30:00,119.36,119.78,119.11,119.41,64900.0,119.36,119.78,119.11,119.41,64900.0
2013-12-10 12:00:00,119.48,119.74,119.01,119.25,56500.0,119.48,119.74,119.01,119.25,56500.0
2013-12-10 12:30:00,119.36,119.36,118.6,118.6,39500.0,119.36,119.36,118.6,118.6,39500.0
2013-12-10 13:00:00,118.55,119.0,118.34,118.71,67300.0,118.55,119.0,118.34,118.71,67300.0
2013-12-10 13:30:00,118.65,118.93,117.84,118.1,74400.0,118.65,118.93,117.84,118.1,74400.0
2013-12-10 14:00:00,118.04,120.0,118.04,119.99,77800.0,118.04,120.0,118.04,119.99,77800.0
2013-12-10 14:30:00,119.96,121.15,119.59,119.68,83900.0,119.96,121.15,119.59,119.68,83900.0
2013-12-10 15:00:00,119.7,119.94,119.43,119.7,56400.0,119.7,119.94,119.43,119.7,56400.0
2013-12-10 15:30:00,119.75,120.15,119.63,119.63,131500.0,119.75,120.15,119.63,119.63,131500.0
2013-12-11 09:30:00,121.91,121.91,117.76,118.25,103900.0,121.91,121.91,117.76,118.25,103900.0
2013-12-11 10:00:00,118.43,118.86,117.6,117.7,62100.0,118.43,118.86,117.6,117.7,62100.0
2013-12-11 10:30:00,117.6,117.63,116.24,116.43,108300.0,117.6,117.63,116.24,116.43,108300.0
2013-12-11 11:00:00,116.42,116.63,116.09,116.59,55100.0,116.42,116.63,116.09,116.59,55100.0
2013-12-11 11:30:00,116.59,116.9,116.2,116.47,141500.0,116.59,116.9,116.2,116.47,141500.0
2013-12-11 12:00:00,116.37,116.48,115.69,115.87,108300.0,116.37,116.48,115.69,115.87,108300.0
2013-12-11 12:30:00,115.8,116.3,115.5,115.51,36300.0,115.8,116.3,115.5,115.51,36300.0
2013-12-11 13:00:00,115.57,116.14,115.53,115.71,40400.0,115.57,116.14,115.53,115.71,40400.0
2013-12-11 13:30:00,115.71,116.13,115.61,116.13,54000.0,115.71,116.13,115.61,116.13,54000.0
2013-12-11 14:00:00,116.14,116.14,115.71,115.77,39700.0,116.14,116.14,115.71,115.77,39700.0
2013-12-11 14:30:00,115.93,116.24,115.72,115.99,31500.0,115.93,116.24,115.72,115.99,31500.0
2013-12-11 15:00:00,115.85,116.08,115.01,115.32,96400.0,115.85,116.08,115.01,115.32,96400.0
2013-12-11 15:30:00,115.32,115.44,114.89,115.22,189300.0,115.32,115.44,114.89,115.22,189300.0
2013-12-12 09:30:00,115.06,116.84,114.82,116.71,61600.0,115.06,116.84,114.82,116.71,61600.0
2013-12-12 10:00:00,116.71,117.33,115.99,115.99,54100.0,116.71,117.33,115.99,115.99,54100.0
2013-12-12 10:30:00,116.06,117.0,115.86,116.68,84100.0,116.06,117.0,115.86,116.68,84100.0
2013-12-12 11:00:00,116.45,116.7,116.05,116.32,26000.0,116.45,116.7,116.05,116.32,26000.0
2013-12-12 11:30:00,116.28,116.71,116.03,116.5,20800.0,116.28,116.71,116.03,116.5,20800.0
2013-12-12 12:00:00,116.43,116.6,116.0,116.18,23500.0,116.43,116.6,116.0,116.18,23500.0
2013-12-12 12:30:00,116.11,116.27,115.63,116.21,20600.0,116.11,116.27,115.63,116.21,20600.0
2013-12-12 13:00:00,116.36,116.59,115.91,116.0,29500.0,116.36,116.59,115.91,116.0,29500.0
2013-12-12 13:30:00,116.0,116.39,115.92,116.24,14400.0,116.0,116.39,115.92,116.24,14400.0
2013-12-12 14:00:00,116.3,116.44,116.03,116.2,16700.0,116.3,116.44,116.03,116.2,16700.0
2013-12-12 14:30:00,116.24,116.32,115.87,116.18,22300.0,116.24,116.32,115.87,116.18,22300.0
2013-12-12 15:00:00,116.13,116.22,115.88,116.0,37000.0,116.13,116.22,115.88,116.0,37000.0
2013-12-12 15:30:00,116.05,116.05,115.34,115.39,137000.0,116.05,116.05,115.34,115.39,137000.0
2013-12-13 09:30:00,115.91,115.99,115.07,115.18,36100.0,115.91,115.99,115.07,115.18,36100.0
2013-12-13 10:00:00,115.28,115.41,114.25,114.61,48400.0,115.28,115.41,114.25,114.61,48400.0
2013-12-13 10:30:00,114.63,114.74,114.21,114.37,39200.0,114.63,114.74,114.21,114.37,39200.0
2013-12-13 11:00:00,114.27,114.77,113.85,114.23,46900.0,114.27,114.77,113.85,114.23,46900.0
2013-12-13 11:30:00,114.14,114.75,114.13,114.68,59600.0,114.14,114.75,114.13,114.68,59600.0
2013-12-13 12:00:00,114.68,114.76,114.45,114.76,74000.0,114.68,114.76,114.45,114.76,74000.0
2013-12-13 12:30:00,114.77,114.87,114.46,114.61,22400.0,114.77,114.87,114.46,114.61,22400.0
2013-12-13 13:00:00,114.55,114.61,114.3,114.52,29800.0,114.55,114.61,114.3,114.52,29800.0
2013-12-13 13:30:00,114.52,114.62,114.29,114.51,32700.0,114.52,114.62,114.29,114.51,32700.0
2013-12-13 14:00:00,114.43,114.51,114.01,114.28,34200.0,114.43,114.51,114.01,114.28,34200.0
2013-12-13 14:30:00,114.33,114.5,114.2,114.41,38500.0,114.33,114.5,114.2,114.41,38500.0
2013-12-13 15:00:00,114.41,114.8,114.37,114.78,73000.0,114.41,114.8,114.37,114.78,73000.0
2013-12-13 15:30:00,114.78,114.83,114.45,114.53,130100.0,114.78,114.83,114.45,114.53,130100.0
2013-12-16 09:30:00,112.94,113.96,111.39,112.78,207000.0,112.94,113.96,111.39,112.78,207000.0
2013-12-16 10:00:00,112.91,113.08,108.56,110.53,280100.0,112.91,113.08,108.56,110.53,280100.0
2013-12-16 10:30:00,110.43,111.88,109.79,110.97,138200.0,110.43,111.88,109.79,110.97,138200.0
2013-12-16 11:00:00,110.97,110.98,109.53,110.21,144800.0,110.97,110.98,109.53,110.21,144800.0
2013-12-16 11:30:00,110.4,111.38,110.25,111.07,92700.0,110.4,111.38,110.25,111.07,92700.0
2013-12-16 12:00:00,111.07,111.47,110.75,111.05,86200.0,111.07,111.47,110.75,111.05,86200.0
2013-12-16 12:30:00,111.07,112.08,110.97,111.99,72900.0,111.07,112.08,110.97,111.99,72900.0
2013-12-16 13:00:00,111.92,112.11,111.04,111.93,51800.0,111.92,112.11,111.04,111.93,51800.0
2013-12-16 13:30:00,111.9,112.1,111.52,111.79,43300.0,111.9,112.1,111.52,111.79,43300.0
2013-12-16 14:00:00,111.77,112.5,111.74,112.02,83600.0,111.77,112.5,111.74,112.02,83600.0
2013-12-16 14:30:00,112.02,112.13,111.94,112.12,40300.0,112.02,112.13,111.94,112.12,40300.0
2013-12-16 15:00:00,112.07,112.13,111.96,112.01,90300.0,112.07,112.13,111.96,112.01,90300.0
2013-12-16 15:30:00,112.0,112.44,111.93,112.19,118900.0,112.0,112.44,111.93,112.19,118900.0
2013-12-17 09:30:00,111.48,112.35,110.68,112.29,54800.0,111.48,112.35,110.68,112.29,54800.0
2013-12-17 10:00:00,112.16,112.9,111.67,112.27,29800.0,112.16,112.9,111.67,112.27,29800.0
2013-12-17 10:30:00,112.39,112.41,111.02,111.61,29700.0,112.39,112.41,111.02,111.61,29700.0
2013-12-17 11:00:00,111.67,112.28,111.14,111.14,36900.0,111.67,112.28,111.14,111.14,36900.0
2013-12-17 11:30:00,111.29,112.22,110.22,111.48,65500.0,111.29,112.22,110.22,111.48,65500.0
2013-12-17 12:00:00,111.6,111.86,111.32,111.78,18100.0,111.6,111.86,111.32,111.78,18100.0
2013-12-17 12:30:00,111.86,112.44,111.78,112.43,23000.0,111.86,112.44,111.78,112.43,23000.0
2013-12-17 13:00:00,112.31,112.49,112.26,112.38,14600.0,112.31,112.49,112.26,112.38,14600.0
2013-12-17 13:30:00,112.32,112.63,112.27,112.54,17700.0,112.32,112.63,112.27,112.54,17700.0
2013-12-17 14:00:00,112.53,112.69,112.38,112.65,23500.0,112.53,112.69,112.38,112.65,23500.0
2013-12-17 14:30:00,112.64,112.64,112.02,112.31,25300.0,112.64,112.64,112.02,112.31,25300.0
2013-12-17 15:00:00,112.18,112.83,112.18,112.66,56300.0,112.18,112.83,112.18,112.66,56300.0
2013-12-17 15:30:00,112.65,112.67,112.04,112.1,89300.0,112.65,112.67,112.04,112.1,89300.0
2013-12-18 09:30:00,111.48,112.89,111.1,111.22,54900.0,111.48,112.89,111.1,111.22,54900.0
2013-12-18 10:00:00,111.15,111.51,110.78,111.43,32900.0,111.15,111.51,110.78,111.43,32900.0
2013-12-18 10:30:00,111.48,111.73,111.33,111.53,28700.0,111.48,111.73,111.33,111.53,28700.0
2013-12-18 11:00:00,111.52,111.55,111.22,111.23,30300.0,111.52,111.55,111.22,111.23,30300.0
2013-12-18 11:30:00,111.31,111.43,110.68,111.32,29800.0,111.31,111.43,110.68,111.32,29800.0
2013-12-18 12:00:00,111.33,111.49,111.01,111.36,24300.0,111.33,111.49,111.01,111.36,24300.0
2013-12-18 12:30:00,111.36,111.59,111.03,111.1,32800.0,111.36,111.59,111.03,111.1,32800.0
2013-12-18 13:00:00,111.11,111.3,111.02,111.3,23900.0,111.11,111.3,111.02,111.3,23900.0
2013-12-18 13:30:00,111.2,111.57,111.18,111.5,57800.0,111.2,111.57,111.18,111.5,57800.0
2013-12-18 14:00:00,111.5,114.28,110.7,112.22,57300.0,111.5,114.28,110.7,112.22,57300.0
2013-12-18 14:30:00,112.22,112.96,111.99,112.04,34100.0,112.22,112.96,111.99,112.04,34100.0
2013-12-18 15:00:00,112.08,113.53,112.06,113.19,88100.0,112.08,113.53,112.06,113.19,88100.0
2013-12-18 15:30:00,113.21,113.85,113.04,113.83,99500.0,113.21,113.85,113.04,113.83,99500.0
2013-12-19 09:30:00,113.76,115.85,112.9,115.23,63600.0,113.76,115.85,112.9,115.23,63600.0
2013-12-19 10:00:00,115.01,115.65,114.36,115.65,35800.0,115.01,115.65,114.36,115.65,35800.0
2013-12-19 10:30:00,115.5,115.76,115.0,115.0,25100.0,115.5,115.76,115.0,115.0,25100.0
2013-12-19 11:00:00,115.04,115.11,114.7,114.72,18100.0,115.04,115.11,114.7,114.72,18100.0
2013-12-19 11:30:00,114.85,115.05,114.39,114.61,36300.0,114.85,115.05,114.39,114.61,36300.0
2013-12-19 12:00:00,114.62,114.71,114.37,114.4,30400.0,114.62,114.71,114.37,114.4,30400.0
2013-12-19 12:30:00,114.52,114.72,114.36,114.69,17000.0,114.52,114.72,114.36,114.69,17000.0
2013-12-19 13:00:00,114.67,115.11,114.64,114.97,17500.0,114.67,115.11,114.64,114.97,17500.0
2013-12-19 13:30:00,114.82,115.09,114.72,114.72,21300.0,114.82,115.09,114.72,114.72,21300.0
2013-12-19 14:00:00,114.73,114.83,114.51,114.62,12700.0,114.73,114.83,114.51,114.62,12700.0
2013-12-19 14:30:00,114.52,114.74,114.42,114.61,32600.0,114.52,114.74,114.42,114.61,32600.0
2013-12-19 15:00:00,114.66,114.92,114.48,114.68,27700.0,114.66,114.92,114.48,114.68,27700.0
2013-12-19 15:30:00,114.71,115.12,114.64,114.72,75300.0,114.71,115.12,114.64,114.72,75300.0
2013-12-20 09:30:00,125.68,126.84,120.09,120.22,727900.0,125.68,126.84,120.09,120.22,727900.0
2013-12-20 10:00:00,120.27,122.52,118.16,122.2,391700.0,120.27,122.52,118.16,122.2,391700.0
2013-12-20 10:30:00,122.23,122.5,121.57,121.57,123800.0,122.23,122.5,121.57,121.57,123800.0
2013-12-20 11:00:00,121.6,122.15,121.5,121.77,100600.0,121.6,122.15,121.5,121.77,100600.0
2013-12-20 11:30:00,121.79,122.0,120.51,121.55,115500.0,121.79,122.0,120.51,121.55,115500.0
2013-12-20 12:00:00,121.64,121.8,120.87,121.67,74600.0,121.64,121.8,120.87,121.67,74600.0
2013-12-20 12:30:00,121.75,122.02,121.55,122.0,50100.0,121.75,122.02,121.55,122.0,50100.0
2013-12-20 13:00:00,121.88,123.64,121.86,123.18,94800.0,121.88,123.64,121.86,123.18,94800.0
2013-12-20 13:30:00,123.3,124.0,122.84,122.84,74100.0,123.3,124.0,122.84,122.84,74100.0
2013-12-20 14:00:00,122.91,123.75,122.9,123.18,74400.0,122.91,123.75,122.9,123.18,74400.0
2013-12-20 14:30:00,123.26,123.96,123.25,123.82,67500.0,123.26,123.96,123.25,123.82,67500.0
2013-12-20 15:00:00,123.94,123.99,123.53,123.65,87100.0,123.94,123.99,123.53,123.65,87100.0
2013-12-20 15:30:00,123.6,124.27,123.49,123.99,236600.0,123.6,124.27,123.49,123.99,236600.0
2013-12-23 09:30:00,125.5,125.51,123.91,124.78,107500.0,125.5,125.51,123.91,124.78,107500.0
2013-12-23 10:00:00,124.85,124.93,123.62,123.94,63000.0,124.85,124.93,123.62,123.94,63000.0
2013-12-23 10:30:00,124.15,124.92,123.88,124.89,48600.0,124.15,124.92,123.88,124.89,48600.0
2013-12-23 11:00:00,124.89,125.5,124.8,125.38,62900.0,124.89,125.5,124.8,125.38,62900.0
2013-12-23 11:30:00,125.48,125.48,124.61,124.92,37000.0,125.48,125.48,124.61,124.92,37000.0
2013-12-23 12:00:00,124.94,125.4,124.76,125.17,67000.0,124.94,125.4,124.76,125.17,67000.0
2013-12-23 12:30:00,125.21,125.22,124.86,124.92,56000.0,125.21,125.22,124.86,124.92,56000.0
2013-12-23 13:00:00,124.98,125.07,124.25,124.28,69600.0,124.98,125.07,124.25,124.28,69600.0
2013-12-23 13:30:00,124.22,125.0,124.18,124.86,40300.0,124.22,125.0,124.18,124.86,40300.0
2013-12-23 14:00:00,124.98,125.7,124.97,125.46,55000.0,124.98,125.7,124.97,125.46,55000.0
2013-12-23 14:30:00,125.43,125.7,125.0,125.09,63800.0,125.43,125.7,125.0,125.09,63800.0
2013-12-23 15:00:00,125.01,125.47,125.0,125.33,68000.0,125.01,125.47,125.0,125.33,68000.0
2013-12-23 15:30:00,125.35,125.7,125.27,125.39,95200.0,125.35,125.7,125.27,125.39,95200.0
2013-12-24 09:30:00,125.5,125.95,123.8,124.74,68000.0,125.5,125.95,123.8,124.74,68000.0
2013-12-24 10:00:00,124.65,125.63,124.17,125.63,54400.0,124.65,125.63,124.17,125.63,54400.0
2013-12-24 10:30:00,125.62,125.64,124.64,125.11,32800.0,125.62,125.64,124.64,125.11,32800.0
2013-12-24 11:00:00,124.86,125.41,124.75,125.26,54000.0,124.86,125.41,124.75,125.26,54000.0
2013-12-24 11:30:00,124.99,125.33,124.69,125.08,24000.0,124.99,125.33,124.69,125.08,24000.0
2013-12-24 12:00:00,125.1,125.38,124.91,125.09,36800.0,125.1,125.38,124.91,125.09,36800.0
2013-12-24 12:30:00,124.96,125.21,124.3,125.0,78700.0,124.96,125.21,124.3,125.0,78700.0
2013-12-26 09:30:00,125.25,126.5,124.5,124.51,53000.0,125.25,126.5,124.5,124.51,53000.0
2013-12-26 10:00:00,124.55,126.29,124.5,125.93,13400.0,124.55,126.29,124.5,125.93,13400.0
2013-12-26 10:30:00,126.32,126.32,125.01,125.01,28100.0,126.32,126.32,125.01,125.01,28100.0
2013-12-26 11:00:00,125.29,125.29,124.53,125.05,28200.0,125.29,125.29,124.53,125.05,28200.0
2013-12-26 11:30:00,125.04,125.61,124.77,125.54,33500.0,125.04,125.61,124.77,125.54,33500.0
2013-12-26 12:00:00,125.52,125.75,125.37,125.61,21800.0,125.52,125.75,125.37,125.61,21800.0
2013-12-26 12:30:00,125.61,125.97,125.48,125.53,17800.0,125.61,125.97,125.48,125.53,17800.0
2013-12-26 13:00:00,125.76,125.76,125.1,125.24,12900.0,125.76,125.76,125.1,125.24,12900.0
2013-12-26 13:30:00,125.24,125.47,125.02,125.47,71900.0,125.24,125.47,125.02,125.47,71900.0
2013-12-26 14:00:00,125.55,125.7,125.16,125.64,17900.0,125.55,125.7,125.16,125.64,17900.0
2013-12-26 14:30:00,125.64,126.0,125.56,125.91,16600.0,125.64,126.0,125.56,125.91,16600.0
2013-12-26 15:00:00,125.93,125.95,125.57,125.88,47900.0,125.93,125.95,125.57,125.88,47900.0
2013-12-26 15:30:00,125.88,125.88,125.41,125.63,42600.0,125.88,125.88,125.41,125.63,42600.0
2013-12-27 09:30:00,129.28,129.28,123.2,123.64,53900.0,129.28,129.28,123.2,123.64,53900.0
2013-12-27 10:00:00,123.61,124.26,123.3,123.38,45300.0,123.61,124.26,123.3,123.38,45300.0
2013-12-27 10:30:00,123.3,123.3,122.01,123.02,74500.0,123.3,123.3,122.01,123.02,74500.0
2013-12-27 11:00:00,123.0,123.74,122.63,123.09,30800.0,123.0,123.74,122.63,123.09,30800.0
2013-12-27 11:30:00,123.2,123.54,122.9,123.0,23400.0,123.2,123.54,122.9,123.0,23400.0
2013-12-27 12:00:00,123.31,123.4,123.0,123.15,16100.0,123.31,123.4,123.0,123.15,16100.0
2013-12-27 12:30:00,123.15,123.73,123.02,123.45,26500.0,123.15,123.73,123.02,123.45,26500.0
2013-12-27 13:00:00,123.5,123.59,123.17,123.31,18800.0,123.5,123.59,123.17,123.31,18800.0
2013-12-27 13:30:00,123.34,123.67,123.2,123.51,15400.0,123.34,123.67,123.2,123.51,15400.0
2013-12-27 14:00:00,123.68,124.21,123.68,123.89,17400.0,123.68,124.21,123.68,123.89,17400.0
2013-12-27 14:30:00,124.01,124.01,123.41,123.59,17900.0,124.01,124.01,123.41,123.59,17900.0
2013-12-27 15:00:00,123.44,123.52,123.18,123.18,35600.0,123.44,123.52,123.18,123.18,35600.0
2013-12-27 15:30:00,123.24,123.4,123.03,123.24,59000.0,123.24,123.4,123.03,123.24,59000.0
2013-12-30 09:30:00,123.83,125.23,123.52,124.62,45300.0,123.83,125.23,123.52,124.62,45300.0
2013-12-30 10:00:00,124.85,125.99,124.18,125.62,45200.0,124.85,125.99,124.18,125.62,45200.0
2013-12-30 10:30:00,125.45,126.41,125.45,126.24,52500.0,125.45,126.41,125.45,126.24,52500.0
2013-12-30 11:00:00,126.35,127.6,126.13,127.31,68000.0,126.35,127.6,126.13,127.31,68000.0
2013-12-30 11:30:00,127.4,128.1,127.05,127.64,40400.0,127.4,128.1,127.05,127.64,40400.0
2013-12-30 12:00:00,127.78,127.93,127.18,127.83,73900.0,127.78,127.93,127.18,127.83,73900.0
2013-12-30 12:30:00,127.83,128.32,127.74,128.25,31600.0,127.83,128.32,127.74,128.25,31600.0
2013-12-30 13:00:00,128.33,128.33,127.87,127.88,30900.0,128.33,128.33,127.87,127.88,30900.0
2013-12-30 13:30:00,127.88,128.0,127.68,127.74,44900.0,127.88,128.0,127.68,127.74,44900.0
2013-12-30 14:00:00,127.69,127.82,127.29,127.49,42000.0,127.69,127.82,127.29,127.49,42000.0
2013-12-30 14:30:00,127.38,128.49,127.12,128.4,41000.0,127.38,128.49,127.12,128.4,41000.0
2013-12-30 15:00:00,128.48,128.5,127.11,127.24,45900.0,128.48,128.5,127.11,127.24,45900.0
2013-12-30 15:30:00,127.23,127.35,126.78,126.79,91700.0,127.23,127.35,126.78,126.79,91700.0
2013-12-31 09:30:00,127.46,127.74,125.05,126.04,80800.0,127.46,127.74,125.05,126.04,80800.0
2013-12-31 10:00:00,126.05,126.29,125.1,126.1,47100.0,126.05,126.29,125.1,126.1,47100.0
2013-12-31 10:30:00,126.01,126.49,125.3,126.49,39600.0,126.01,126.49,125.3,126.49,39600.0
2013-12-31 11:00:00,126.44,127.05,126.11,126.68,39300.0,126.44,127.05,126.11,126.68,39300.0
2013-12-31 11:30:00,126.53,126.6,125.81,126.11,27900.0,126.53,126.6,125.81,126.11,27900.0
2013-12-31 12:00:00,126.0,126.21,125.68,125.85,23200.0,126.0,126.21,125.68,125.85,23200.0
2013-12-31 12:30:00,125.89,126.15,125.54,126.15,24500.0,125.89,126.15,125.54,126.15,24500.0
2013-12-31 13:00:00,126.15,126.53,125.82,126.53,22800.0,126.15,126.53,125.82,126.53,22800.0
2013-12-31 13:30:00,126.53,126.57,125.8,126.26,70800.0,126.53,126.57,125.8,126.26,70800.0
2013-12-31 14:00:00,126.26,126.99,126.12,126.42,25700.0,126.26,126.99,126.12,126.42,25700.0
2013-12-31 14:30:00,126.3,126.39,125.91,125.91,25500.0,126.3,126.39,125.91,125.91,25500.0
2013-12-31 15:00:00,125.99,126.37,125.91,126.37,41100.0,125.99,126.37,125.91,126.37,41100.0
2013-12-31 15:30:00,126.37,126.88,126.37,126.56,84000.0,126.37,126.88,126.37,126.56,84000.0
2014-01-02 09:30:00,126.75,127.41,124.56,125.12,55700.0,126.75,127.41,124.56,125.12,55700.0
2014-01-02 10:00:00,125.1,126.14,124.71,126.12,47200.0,125.1,126.14,124.71,126.12,47200.0
2014-01-02 10:30:00,126.11,126.51,125.56,126.29,92200.0,126.11,126.51,125.56,126.29,92200.0
2014-01-02 11:00:00,126.07,126.74,125.81,126.45,36100.0,126.07,126.74,125.81,126.45,36100.0
2014-01-02 11:30:00,126.45,126.61,125.26,125.26,25600.0,126.45,126.61,125.26,125.26,25600.0
2014-01-02 12:00:00,125.4,126.54,125.18,126.0,59600.0,125.4,126.54,125.18,126.0,59600.0
2014-01-02 12:30:00,125.98,126.4,125.83,125.97,11900.0,125.98,126.4,125.83,125.97,11900.0
2014-01-02 13:00:00,125.98,126.28,124.77,124.92,27600.0,125.98,126.28,124.77,124.92,27600.0
2014-01-02 13:30:00,124.83,125.85,124.59,125.84,49900.0,124.83,125.85,124.59,125.84,49900.0
2014-01-02 14:00:00,125.77,126.1,125.27,125.81,25300.0,125.77,126.1,125.27,125.81,25300.0
2014-01-02 14:30:00,125.83,125.98,125.48,125.68,31800.0,125.83,125.98,125.48,125.68,31800.0
2014-01-02 15:00:00,125.8,126.73,125.79,126.54,29500.0,125.8,126.73,125.79,126.54,29500.0
2014-01-02 15:30:00,126.54,127.02,126.42,126.78,81000.0,126.54,127.02,126.42,126.78,81000.0
2014-01-03 09:30:00,127.24,128.45,126.01,126.79,103100.0,127.24,128.45,126.01,126.79,103100.0
2014-01-03 10:00:00,126.89,127.03,126.02,126.21,34900.0,126.89,127.03,126.02,126.21,34900.0
2014-01-03 10:30:00,126.12,126.33,125.58,125.76,40100.0,126.12,126.33,125.58,125.76,40100.0
2014-01-03 11:00:00,125.83,125.91,125.28,125.69,51000.0,125.83,125.91,125.28,125.69,51000.0
2014-01-03 11:30:00,125.68,126.25,125.51,125.69,23600.0,125.68,126.25,125.51,125.69,23600.0
2014-01-03 12:00:00,125.78,126.47,125.69,126.21,23000.0,125.78,126.47,125.69,126.21,23000.0
2014-01-03 12:30:00,126.21,126.54,126.21,126.34,16700.0,126.21,126.54,126.21,126.34,16700.0
2014-01-03 13:00:00,126.25,126.44,126.2,126.42,16200.0,126.25,126.44,126.2,126.42,16200.0
2014-01-03 13:30:00,126.27,126.54,126.01,126.43,43600.0,126.27,126.54,126.01,126.43,43600.0
2014-01-03 14:00:00,126.55,126.8,126.18,126.52,25300.0,126.55,126.8,126.18,126.52,25300.0
2014-01-03 14:30:00,126.51,126.89,126.36,126.8,19400.0,126.51,126.89,126.36,126.8,19400.0
2014-01-03 15:00:00,126.8,126.91,126.38,126.38,34800.0,126.8,126.91,126.38,126.38,34800.0
2014-01-03 15:30:00,126.44,126.61,126.2,126.34,64000.0,126.44,126.61,126.2,126.34,64000.0
2014-01-06 09:30:00,127.0,127.62,126.45,127.08,53100.0,127.0,127.62,126.45,127.08,53100.0
2014-01-06 10:00:00,127.03,127.03,125.78,126.61,31500.0,127.03,127.03,125.78,126.61,31500.0
2014-01-06 10:30:00,126.61,126.61,125.8,126.0,23700.0,126.61,126.61,125.8,126.0,23700.0
2014-01-06 11:00:00,125.99,126.01,124.75,124.79,45600.0,125.99,126.01,124.75,124.79,45600.0
2014-01-06 11:30:00,124.81,125.0,124.41,124.62,59800.0,124.81,125.0,124.41,124.62,59800.0
2014-01-06 12:00:00,124.74,124.87,124.41,124.55,37400.0,124.74,124.87,124.41,124.55,37400.0
2014-01-06 12:30:00,124.54,124.6,124.2,124.41,26400.0,124.54,124.6,124.2,124.41,26400.0
2014-01-06 13:00:00,124.49,124.49,123.55,124.33,31400.0,124.49,124.49,123.55,124.33,31400.0
2014-01-06 13:30:00,124.37,124.71,123.57,124.15,41200.0,124.37,124.71,123.57,124.15,41200.0
2014-01-06 14:00:00,124.2,125.0,124.2,125.0,96800.0,124.2,125.0,124.2,125.0,96800.0
2014-01-06 14:30:00,124.85,126.5,124.85,126.08,84900.0,124.85,126.5,124.85,126.08,84900.0
2014-01-06 15:00:00,125.88,126.58,125.71,126.4,24200.0,125.88,126.58,125.71,126.4,24200.0
2014-01-06 15:30:00,126.26,126.35,125.46,125.57,61800.0,126.26,126.35,125.46,125.57,61800.0
2014-01-07 09:30:00,126.2,128.26,125.6,128.26,37500.0,126.2,128.26,125.6,128.26,37500.0
2014-01-07 10:00:00,128.08,128.09,127.1,127.24,30900.0,128.08,128.09,127.1,127.24,30900.0
2014-01-07 10:30:00,127.26,128.19,127.15,128.19,97800.0,127.26,128.19,127.15,128.19,97800.0
2014-01-07 11:00:00,128.22,129.89,128.15,129.74,88300.0,128.22,129.89,128.15,129.74,88300.0
2014-01-07 11:30:00,129.86,129.9,128.43,128.72,177200.0,129.86,129.9,128.43,128.72,177200.0
2014-01-07 12:00:00,128.72,129.51,128.49,129.42,24000.0,128.72,129.51,128.49,129.42,24000.0
2014-01-07 12:30:00,129.39,129.6,129.25,129.5,11500.0,129.39,129.6,129.25,129.5,11500.0
2014-01-07 13:00:00,129.49,129.97,129.17,129.66,24400.0,129.49,129.97,129.17,129.66,24400.0
2014-01-07 13:30:00,129.82,130.82,129.58,130.71,41200.0,129.82,130.82,129.58,130.71,41200.0
2014-01-07 14:00:00,130.7,130.77,129.71,129.9,34600.0,130.7,130.77,129.71,129.9,34600.0
2014-01-07 14:30:00,129.9,131.07,129.9,130.68,38800.0,129.9,131.07,129.9,130.68,38800.0
2014-01-07 15:00:00,130.61,131.15,130.47,130.47,30900.0,130.61,131.15,130.47,130.47,30900.0
2014-01-07 15:30:00,130.52,131.08,130.4,130.4,59200.0,130.52,131.08,130.4,130.4,59200.0
2014-01-08 09:30:00,131.82,134.72,131.75,134.09,123300.0,131.82,134.72,131.75,134.09,123300.0
2014-01-08 10:00:00,134.35,136.8,134.34,136.09,150100.0,134.35,136.8,134.34,136.09,150100.0
2014-01-08 10:30:00,136.3,137.65,135.18,136.39,117800.0,136.3,137.65,135.18,136.39,117800.0
2014-01-08 11:00:00,136.08,137.8,135.93,137.11,61800.0,136.08,137.8,135.93,137.11,61800.0
2014-01-08 11:30:00,137.33,138.92,137.22,138.37,120000.0,137.33,138.92,137.22,138.37,120000.0
2014-01-08 12:00:00,138.34,139.26,137.79,137.94,52900.0,138.34,139.26,137.79,137.94,52900.0
2014-01-08 12:30:00,137.91,137.92,137.02,137.38,31100.0,137.91,137.92,137.02,137.38,31100.0
2014-01-08 13:00:00,137.35,137.81,137.03,137.43,29700.0,137.35,137.81,137.03,137.43,29700.0
2014-01-08 13:30:00,137.45,137.88,137.22,137.66,54600.0,137.45,137.88,137.22,137.66,54600.0
2014-01-08 14:00:00,137.63,137.97,137.11,137.54,33400.0,137.63,137.97,137.11,137.54,33400.0
2014-01-08 14:30:00,137.45,137.84,137.3,137.84,24600.0,137.45,137.84,137.3,137.84,24600.0
2014-01-08 15:00:00,137.73,138.03,137.13,137.34,49100.0,137.73,138.03,137.13,137.34,49100.0
2014-01-08 15:30:00,137.33,138.06,137.23,137.76,80500.0,137.33,138.06,137.23,137.76,80500.0
2014-01-09 09:30:00,139.24,140.44,138.02,138.87,75000.0,139.24,140.44,138.02,138.87,75000.0
2014-01-09 10:00:00,138.7,139.89,137.01,137.24,64700.0,138.7,139.89,137.01,137.24,64700.0
2014-01-09 10:30:00,137.24,137.32,135.81,136.81,55100.0,137.24,137.32,135.81,136.81,55100.0
2014-01-09 11:00:00,137.0,137.0,135.33,135.66,51500.0,137.0,137.0,135.33,135.66,51500.0
2014-01-09 11:30:00,135.56,136.75,135.1,136.48,35400.0,135.56,136.75,135.1,136.48,35400.0
2014-01-09 12:00:00,136.56,136.75,135.88,136.47,37500.0,136.56,136.75,135.88,136.47,37500.0
2014-01-09 12:30:00,136.56,136.59,135.42,136.04,32000.0,136.56,136.59,135.42,136.04,32000.0
2014-01-09 13:00:00,136.14,136.27,135.47,136.26,14600.0,136.14,136.27,135.47,136.26,14600.0
2014-01-09 13:30:00,136.34,136.34,135.62,136.02,17500.0,136.34,136.34,135.62,136.02,17500.0
2014-01-09 14:00:00,136.1,136.23,135.65,136.0,30000.0,136.1,136.23,135.65,136.0,30000.0
2014-01-09 14:30:00,135.89,136.38,135.89,135.95,29600.0,135.89,136.38,135.89,135.95,29600.0
2014-01-09 15:00:00,136.01,136.31,135.88,136.16,43900.0,136.01,136.31,135.88,136.16,43900.0
2014-01-09 15:30:00,136.22,136.3,135.84,136.09,63600.0,136.22,136.3,135.84,136.09,63600.0
2014-01-10 09:30:00,136.2,137.01,135.85,136.39,60000.0,136.2,137.01,135.85,136.39,60000.0
2014-01-10 10:00:00,136.35,136.78,135.82,136.69,43200.0,136.35,136.78,135.82,136.69,43200.0
2014-01-10 10:30:00,136.91,136.91,136.15,136.49,35700.0,136.91,136.91,136.15,136.49,35700.0
2014-01-10 11:00:00,136.61,136.75,136.06,136.4,25500.0,136.61,136.75,136.06,136.4,25500.0
2014-01-10 11:30:00,136.34,136.68,135.93,136.57,32800.0,136.34,136.68,135.93,136.57,32800.0
2014-01-10 12:00:00,136.69,136.75,136.21,136.51,21500.0,136.69,136.75,136.21,136.51,21500.0
2014-01-10 12:30:00,136.45,136.8,136.26,136.56,12300.0,136.45,136.8,136.26,136.56,12300.0
2014-01-10 13:00:00,136.5,136.65,136.35,136.5,18500.0,136.5,136.65,136.35,136.5,18500.0
2014-01-10 13:30:00,136.6,136.93,136.47,136.75,26800.0,136.6,136.93,136.47,136.75,26800.0
2014-01-10 14:00:00,136.77,137.37,136.49,136.92,26300.0,136.77,137.37,136.49,136.92,26300.0
2014-01-10 14:30:00,136.89,137.08,136.57,136.8,22200.0,136.89,137.08,136.57,136.8,22200.0
2014-01-10 15:00:00,136.84,137.86,136.84,137.84,30300.0,136.84,137.86,136.84,137.84,30300.0
2014-01-10 15:30:00,137.86,139.22,137.72,138.62,79100.0,137.86,139.22,137.72,138.62,79100.0
2014-01-13 09:30:00,139.34,140.48,138.1,139.1,112200.0,139.34,140.48,138.1,139.1,112200.0
2014-01-13 10:00:00,139.22,139.76,138.69,139.15,44700.0,139.22,139.76,138.69,139.15,44700.0
2014-01-13 10:30:00,139.03,142.96,139.03,142.9,142500.0,139.03,142.96,139.03,142.9,142500.0
2014-01-13 11:00:00,142.71,145.54,142.71,144.59,95200.0,142.71,145.54,142.71,144.59,95200.0
2014-01-13 11:30:00,144.45,145.1,143.88,145.0,112500.0,144.45,145.1,143.88,145.0,112500.0
2014-01-13 12:00:00,145.04,147.93,145.04,147.67,138900.0,145.04,147.93,145.04,147.67,138900.0
2014-01-13 12:30:00,147.65,147.94,144.3,144.33,94500.0,147.65,147.94,144.3,144.33,94500.0
2014-01-13 13:00:00,144.3,146.24,143.37,146.23,63900.0,144.3,146.24,143.37,146.23,63900.0
2014-01-13 13:30:00,146.23,146.96,145.79,146.96,60700.0,146.23,146.96,145.79,146.96,60700.0
2014-01-13 14:00:00,147.0,148.14,145.95,146.44,98200.0,147.0,148.14,145.95,146.44,98200.0
2014-01-13 14:30:00,146.02,147.31,145.77,146.01,66600.0,146.02,147.31,145.77,146.01,66600.0
2014-01-13 15:00:00,146.01,147.56,145.22,146.88,124000.0,146.01,147.56,145.22,146.88,124000.0
2014-01-13 15:30:00,146.77,146.93,146.03,146.85,172500.0,146.77,146.93,146.03,146.85,172500.0
2014-01-14 09:30:00,147.0,148.01,141.5,142.95,169700.0,147.0,148.01,141.5,142.95,169700.0
2014-01-14 10:00:00,143.0,143.86,142.54,143.3,84800.0,143.0,143.86,142.54,143.3,84800.0
2014-01-14 10:30:00,143.27,144.63,143.19,143.69,58800.0,143.27,144.63,143.19,143.69,58800.0
2014-01-14 11:00:00,143.8,145.51,143.69,144.05,46100.0,143.8,145.51,143.69,144.05,46100.0
2014-01-14 11:30:00,144.02,144.05,143.3,143.65,41200.0,144.02,144.05,143.3,143.65,41200.0
2014-01-14 12:00:00,143.59,144.02,143.35,143.64,34900.0,143.59,144.02,143.35,143.64,34900.0
2014-01-14 12:30:00,143.8,144.0,143.25,143.28,41700.0,143.8,144.0,143.25,143.28,41700.0
2014-01-14 13:00:00,143.44,143.77,143.15,143.56,30700.0,143.44,143.77,143.15,143.56,30700.0
2014-01-14 13:30:00,143.5,143.86,143.09,143.19,45400.0,143.5,143.86,143.09,143.19,45400.0
2014-01-14 14:00:00,143.19,143.68,143.01,143.68,65600.0,143.19,143.68,143.01,143.68,65600.0
2014-01-14 14:30:00,143.68,145.35,143.53,145.19,43400.0,143.68,145.35,143.53,145.19,43400.0
2014-01-14 15:00:00,145.31,145.67,144.52,144.56,45200.0,145.31,145.67,144.52,144.56,45200.0
2014-01-14 15:30:00,144.71,145.58,144.7,145.4,69900.0,144.71,145.58,144.7,145.4,69900.0
2014-01-15 09:30:00,147.49,147.5,145.6,146.99,87800.0,147.49,147.5,145.6,146.99,87800.0
2014-01-15 10:00:00,146.99,149.0,146.7,148.66,162500.0,146.99,149.0,146.7,148.66,162500.0
2014-01-15 10:30:00,148.88,149.13,147.32,147.95,83400.0,148.88,149.13,147.32,147.95,83400.0
2014-01-15 11:00:00,147.89,149.41,147.46,147.65,48600.0,147.89,149.41,147.46,147.65,48600.0
2014-01-15 11:30:00,147.7,148.43,147.0,147.0,45500.0,147.7,148.43,147.0,147.0,45500.0
2014-01-15 12:00:00,147.21,147.93,146.95,147.4,64500.0,147.21,147.93,146.95,147.4,64500.0
2014-01-15 12:30:00,147.6,149.41,147.22,149.21,78600.0,147.6,149.41,147.22,149.21,78600.0
2014-01-15 13:00:00,149.42,149.48,148.89,149.26,18700.0,149.42,149.48,148.89,149.26,18700.0
2014-01-15 13:30:00,149.23,149.3,148.02,148.17,18000.0,149.23,149.3,148.02,148.17,18000.0
2014-01-15 14:00:00,148.17,148.41,147.55,148.0,24600.0,148.17,148.41,147.55,148.0,24600.0
2014-01-15 14:30:00,148.01,148.62,147.8,147.96,18000.0,148.01,148.62,147.8,147.96,18000.0
2014-01-15 15:00:00,148.0,148.02,147.0,147.0,24800.0,148.0,148.02,147.0,147.0,24800.0
2014-01-15 15:30:00,147.0,147.7,146.84,147.6,61600.0,147.0,147.7,146.84,147.6,61600.0
2014-01-16 09:30:00,148.04,149.49,145.5,146.78,57300.0,148.04,149.49,145.5,146.78,57300.0
2014-01-16 10:00:00,146.6,147.75,146.5,147.04,28800.0,146.6,147.75,146.5,147.04,28800.0
2014-01-16 10:30:00,147.05,148.69,147.05,148.4,77900.0,147.05,148.69,147.05,148.4,77900.0
2014-01-16 11:00:00,148.68,148.82,148.0,148.35,24000.0,148.68,148.82,148.0,148.35,24000.0
2014-01-16 11:30:00,148.55,148.77,148.07,148.07,27000.0,148.55,148.77,148.07,148.07,27000.0
2014-01-16 12:00:00,148.04,148.75,147.73,148.62,19700.0,148.04,148.75,147.73,148.62,19700.0
2014-01-16 12:30:00,148.52,148.72,148.05,148.25,23100.0,148.52,148.72,148.05,148.25,23100.0
2014-01-16 13:00:00,148.44,148.69,148.14,148.36,18000.0,148.44,148.69,148.14,148.36,18000.0
2014-01-16 13:30:00,148.34,148.56,148.0,148.28,13700.0,148.34,148.56,148.0,148.28,13700.0
2014-01-16 14:00:00,148.18,148.7,147.84,148.37,32700.0,148.18,148.7,147.84,148.37,32700.0
2014-01-16 14:30:00,148.38,148.75,148.21,148.55,12000.0,148.38,148.75,148.21,148.55,12000.0
2014-01-16 15:00:00,148.73,149.34,148.59,149.17,47800.0,148.73,149.34,148.59,149.17,47800.0
2014-01-16 15:30:00,149.17,149.48,148.8,148.9,82000.0,149.17,149.48,148.8,148.9,82000.0
2014-01-17 09:30:00,149.2,150.03,148.55,148.91,120400.0,149.2,150.03,148.55,148.91,120400.0
2014-01-17 10:00:00,148.62,149.95,148.01,149.95,110100.0,148.62,149.95,148.01,149.95,110100.0
2014-01-17 10:30:00,149.79,151.1,149.75,150.57,42400.0,149.79,151.1,149.75,150.57,42400.0
2014-01-17 11:00:00,150.53,152.94,150.53,152.48,73700.0,150.53,152.94,150.53,152.48,73700.0
2014-01-17 11:30:00,152.51,152.9,152.0,152.24,102900.0,152.51,152.9,152.0,152.24,102900.0
2014-01-17 12:00:00,152.21,152.22,150.96,151.41,41600.0,152.21,152.22,150.96,151.41,41600.0
2014-01-17 12:30:00,151.21,151.51,151.0,151.13,28600.0,151.21,151.51,151.0,151.13,28600.0
2014-01-17 13:00:00,151.0,151.27,150.65,150.96,28800.0,151.0,151.27,150.65,150.96,28800.0
2014-01-17 13:30:00,151.01,151.29,150.76,151.09,113900.0,151.01,151.29,150.76,151.09,113900.0
2014-01-17 14:00:00,151.08,151.35,150.84,151.26,15500.0,151.08,151.35,150.84,151.26,15500.0
2014-01-17 14:30:00,151.24,151.39,150.88,150.97,22400.0,151.24,151.39,150.88,150.97,22400.0
2014-01-17 15:00:00,150.99,151.0,149.92,150.25,46400.0,150.99,151.0,149.92,150.25,46400.0
2014-01-17 15:30:00,150.25,150.33,149.77,150.02,171600.0,150.25,150.33,149.77,150.02,171600.0
2014-01-21 09:30:00,150.95,152.94,150.26,150.26,71400.0,150.95,152.94,150.26,150.26,71400.0
2014-01-21 10:00:00,150.62,154.15,150.06,153.97,145400.0,150.62,154.15,150.06,153.97,145400.0
2014-01-21 10:30:00,154.09,154.77,153.11,154.6,76900.0,154.09,154.77,153.11,154.6,76900.0
2014-01-21 11:00:00,154.64,154.88,153.56,154.04,89600.0,154.64,154.88,153.56,154.04,89600.0
2014-01-21 11:30:00,154.0,154.15,153.46,153.57,77900.0,154.0,154.15,153.46,153.57,77900.0
2014-01-21 12:00:00,153.66,154.15,153.21,153.91,30200.0,153.66,154.15,153.21,153.91,30200.0
2014-01-21 12:30:00,153.87,153.87,153.43,153.6,26100.0,153.87,153.87,153.43,153.6,26100.0
2014-01-21 13:00:00,153.74,153.8,153.31,153.47,25600.0,153.74,153.8,153.31,153.47,25600.0
2014-01-21 13:30:00,153.44,153.53,151.92,151.95,42700.0,153.44,153.53,151.92,151.95,42700.0
2014-01-21 14:00:00,151.96,152.93,151.96,152.67,20500.0,151.96,152.93,151.96,152.67,20500.0
2014-01-21 14:30:00,152.65,153.19,152.47,153.0,13400.0,152.65,153.19,152.47,153.0,13400.0
2014-01-21 15:00:00,153.05,153.33,152.84,152.89,27000.0,153.05,153.33,152.84,152.89,27000.0
2014-01-21 15:30:00,152.93,153.76,152.88,153.17,84700.0,152.93,153.76,152.88,153.17,84700.0
2014-01-22 09:30:00,154.21,155.25,153.59,154.47,80100.0,154.21,155.25,153.59,154.47,80100.0
2014-01-22 10:00:00,154.71,154.97,152.02,153.1,41300.0,154.71,154.97,152.02,153.1,41300.0
2014-01-22 10:30:00,153.05,153.14,151.26,151.64,39100.0,153.05,153.14,151.26,151.64,39100.0
2014-01-22 11:00:00,151.83,152.0,151.0,151.49,65000.0,151.83,152.0,151.0,151.49,65000.0
2014-01-22 11:30:00,151.63,153.6,151.47,153.43,69600.0,151.63,153.6,151.47,153.43,69600.0
2014-01-22 12:00:00,153.52,155.05,153.44,154.54,90600.0,153.52,155.05,153.44,154.54,90600.0
2014-01-22 12:30:00,154.46,155.48,154.15,155.38,38600.0,154.46,155.48,154.15,155.38,38600.0
2014-01-22 13:00:00,155.44,155.98,155.06,155.9,34500.0,155.44,155.98,155.06,155.9,34500.0
2014-01-22 13:30:00,155.98,157.35,155.9,157.25,68500.0,155.98,157.35,155.9,157.25,68500.0
2014-01-22 14:00:00,157.29,157.65,156.76,157.06,57300.0,157.29,157.65,156.76,157.06,57300.0
2014-01-22 14:30:00,156.78,157.35,156.32,156.75,43500.0,156.78,157.35,156.32,156.75,43500.0
2014-01-22 15:00:00,156.65,156.95,156.11,156.72,37900.0,156.65,156.95,156.11,156.72,37900.0
2014-01-22 15:30:00,156.82,156.82,155.95,156.72,207900.0,156.82,156.82,155.95,156.72,207900.0
2014-01-23 09:30:00,157.0,157.0,153.56,155.88,65100.0,157.0,157.0,153.56,155.88,65100.0
2014-01-23 10:00:00,155.88,156.47,155.49,155.59,105000.0,155.88,156.47,155.49,155.59,105000.0
2014-01-23 10:30:00,155.58,156.22,154.73,155.9,41500.0,155.58,156.22,154.73,155.9,41500.0
2014-01-23 11:00:00,156.03,156.27,155.82,155.96,32200.0,156.03,156.27,155.82,155.96,32200.0
2014-01-23 11:30:00,156.0,156.28,155.78,156.1,38200.0,156.0,156.28,155.78,156.1,38200.0
2014-01-23 12:00:00,156.1,156.19,155.41,156.0,51500.0,156.1,156.19,155.41,156.0,51500.0
2014-01-23 12:30:00,156.0,156.26,155.82,156.11,39200.0,156.0,156.26,155.82,156.11,39200.0
2014-01-23 13:00:00,156.09,156.1,155.76,156.0,19300.0,156.09,156.1,155.76,156.0,19300.0
2014-01-23 13:30:00,156.14,156.19,155.63,156.0,85500.0,156.14,156.19,155.63,156.0,85500.0
2014-01-23 14:00:00,156.08,156.88,155.82,156.09,27700.0,156.08,156.88,155.82,156.09,27700.0
2014-01-23 14:30:00,156.12,156.37,155.85,156.1,39600.0,156.12,156.37,155.85,156.1,39600.0
2014-01-23 15:00:00,156.06,157.63,156.0,157.55,54400.0,156.06,157.63,156.0,157.55,54400.0
2014-01-23 15:30:00,157.46,159.14,157.17,159.05,142600.0,157.46,159.14,157.17,159.05,142600.0
2014-01-24 09:30:00,157.83,157.85,154.31,155.01,280700.0,157.83,157.85,154.31,155.01,280700.0
2014-01-24 10:00:00,155.03,155.53,153.59,154.52,128300.0,155.03,155.53,153.59,154.52,128300.0
2014-01-24 10:30:00,154.31,154.31,152.27,153.07,167500.0,154.31,154.31,152.27,153.07,167500.0
2014-01-24 11:00:00,153.14,153.32,151.57,152.01,142100.0,153.14,153.32,151.57,152.01,142100.0
2014-01-24 11:30:00,152.0,153.4,151.66,153.0,60500.0,152.0,153.4,151.66,153.0,60500.0
2014-01-24 12:00:00,152.97,152.98,151.89,152.0,41900.0,152.97,152.98,151.89,152.0,41900.0
2014-01-24 12:30:00,151.95,152.87,151.83,152.07,38800.0,151.95,152.87,151.83,152.07,38800.0
2014-01-24 13:00:00,152.12,152.27,151.54,151.54,33400.0,152.12,152.27,151.54,151.54,33400.0
2014-01-24 13:30:00,151.61,151.71,148.17,150.49,217200.0,151.61,151.71,148.17,150.49,217200.0
2014-01-24 14:00:00,150.31,150.9,149.77,150.9,58600.0,150.31,150.9,149.77,150.9,58600.0
2014-01-24 14:30:00,150.9,151.4,150.07,150.17,56100.0,150.9,151.4,150.07,150.17,56100.0
2014-01-24 15:00:00,150.24,150.28,148.37,148.68,89100.0,150.24,150.28,148.37,148.68,89100.0
2014-01-24 15:30:00,148.77,149.45,148.47,149.2,148700.0,148.77,149.45,148.47,149.2,148700.0
2014-01-27 09:30:00,149.66,149.98,146.05,147.84,206300.0,149.66,149.98,146.05,147.84,206300.0
2014-01-27 10:00:00,147.71,148.3,140.34,140.51,280700.0,147.71,148.3,140.34,140.51,280700.0
2014-01-27 10:30:00,140.34,141.48,138.75,141.0,319400.0,140.34,141.48,138.75,141.0,319400.0
2014-01-27 11:00:00,140.84,142.45,140.32,142.01,117600.0,140.84,142.45,140.32,142.01,117600.0
2014-01-27 11:30:00,141.86,142.69,138.83,139.28,105100.0,141.86,142.69,138.83,139.28,105100.0
2014-01-27 12:00:00,139.28,139.4,135.27,136.52,210800.0,139.28,139.4,135.27,136.52,210800.0
2014-01-27 12:30:00,136.46,138.91,135.53,138.44,101800.0,136.46,138.91,135.53,138.44,101800.0
2014-01-27 13:00:00,138.44,141.81,138.42,141.0,125700.0,138.44,141.81,138.42,141.0,125700.0
2014-01-27 13:30:00,141.11,143.43,140.62,142.89,92800.0,141.11,143.43,140.62,142.89,92800.0
2014-01-27 14:00:00,142.99,144.78,142.73,142.81,82200.0,142.99,144.78,142.73,142.81,82200.0
2014-01-27 14:30:00,142.98,144.84,142.98,144.84,79800.0,142.98,144.84,142.98,144.84,79800.0
2014-01-27 15:00:00,144.8,144.81,143.12,143.16,121400.0,144.8,144.81,143.12,143.16,121400.0
2014-01-27 15:30:00,143.2,143.72,142.61,142.72,186100.0,143.2,143.72,142.61,142.72,186100.0
2014-01-28 09:30:00,145.45,152.37,145.01,152.37,246100.0,145.45,152.37,145.01,152.37,246100.0
2014-01-28 10:00:00,152.45,153.4,151.0,151.91,141600.0,152.45,153.4,151.0,151.91,141600.0
2014-01-28 10:30:00,152.5,154.42,151.87,153.77,161800.0,152.5,154.42,151.87,153.77,161800.0
2014-01-28 11:00:00,153.55,154.0,151.85,152.22,79600.0,153.55,154.0,151.85,152.22,79600.0
2014-01-28 11:30:00,152.25,152.35,150.51,151.07,53900.0,152.25,152.35,150.51,151.07,53900.0
2014-01-28 12:00:00,151.24,152.02,151.01,151.88,36200.0,151.24,152.02,151.01,151.88,36200.0
2014-01-28 12:30:00,152.11,152.12,150.75,151.41,48400.0,152.11,152.12,150.75,151.41,48400.0
2014-01-28 13:00:00,151.57,151.68,150.8,151.2,47900.0,151.57,151.68,150.8,151.2,47900.0
2014-01-28 13:30:00,151.24,151.72,151.02,151.26,57800.0,151.24,151.72,151.02,151.26,57800.0
2014-01-28 14:00:00,151.24,151.75,151.07,151.3,78900.0,151.24,151.75,151.07,151.3,78900.0
2014-01-28 14:30:00,151.32,151.85,151.28,151.74,54000.0,151.32,151.85,151.28,151.74,54000.0
2014-01-28 15:00:00,151.69,151.85,151.37,151.56,65900.0,151.69,151.85,151.37,151.56,65900.0
2014-01-28 15:30:00,151.59,151.92,151.06,151.51,126300.0,151.59,151.92,151.06,151.51,126300.0
2014-01-29 09:30:00,151.26,151.9,147.71,149.13,152900.0,151.26,151.9,147.71,149.13,152900.0
2014-01-29 10:00:00,149.06,150.98,149.06,150.37,75800.0,149.06,150.98,149.06,150.37,75800.0
2014-01-29 10:30:00,150.43,152.42,150.37,151.73,89100.0,150.43,152.42,150.37,151.73,89100.0
2014-01-29 11:00:00,151.74,152.83,151.24,152.83,45300.0,151.74,152.83,151.24,152.83,45300.0
2014-01-29 11:30:00,152.83,153.9,152.25,153.85,55700.0,152.83,153.9,152.25,153.85,55700.0
2014-01-29 12:00:00,153.75,154.22,152.84,152.84,67200.0,153.75,154.22,152.84,152.84,67200.0
2014-01-29 12:30:00,152.84,152.91,152.0,152.08,45200.0,152.84,152.91,152.0,152.08,45200.0
2014-01-29 13:00:00,152.09,152.27,151.18,151.31,31400.0,152.09,152.27,151.18,151.31,31400.0
2014-01-29 13:30:00,151.31,151.63,150.79,151.08,36500.0,151.31,151.63,150.79,151.08,36500.0
2014-01-29 14:00:00,151.01,151.56,150.09,151.56,57700.0,151.01,151.56,150.09,151.56,57700.0
2014-01-29 14:30:00,151.38,152.34,150.66,150.66,63200.0,151.38,152.34,150.66,150.66,63200.0
2014-01-29 15:00:00,150.59,151.35,149.88,151.18,66200.0,150.59,151.35,149.88,151.18,66200.0
2014-01-29 15:30:00,151.04,151.9,150.66,151.59,91200.0,151.04,151.9,150.66,151.59,91200.0
2014-01-30 09:30:00,155.0,155.6,153.81,154.85,164100.0,155.0,155.6,153.81,154.85,164100.0
2014-01-30 10:00:00,155.17,155.22,154.08,154.26,44500.0,155.17,155.22,154.08,154.26,44500.0
2014-01-30 10:30:00,154.58,155.94,154.08,155.49,35000.0,154.58,155.94,154.08,155.49,35000.0
2014-01-30 11:00:00,155.48,157.0,155.0,156.9,40000.0,155.48,157.0,155.0,156.9,40000.0
2014-01-30 11:30:00,156.89,157.44,156.15,157.11,44600.0,156.89,157.44,156.15,157.11,44600.0
2014-01-30 12:00:00,157.11,157.46,155.92,156.0,33900.0,157.11,157.46,155.92,156.0,33900.0
2014-01-30 12:30:00,156.17,157.43,156.0,157.38,33800.0,156.17,157.43,156.0,157.38,33800.0
2014-01-30 13:00:00,157.37,158.0,157.03,157.41,82900.0,157.37,158.0,157.03,157.41,82900.0
2014-01-30 13:30:00,157.37,157.85,156.8,157.45,23500.0,157.37,157.85,156.8,157.45,23500.0
2014-01-30 14:00:00,157.63,158.0,157.13,158.0,21800.0,157.63,158.0,157.13,158.0,21800.0
2014-01-30 14:30:00,158.1,158.38,157.64,157.84,30100.0,158.1,158.38,157.64,157.84,30100.0
2014-01-30 15:00:00,157.98,158.36,156.92,156.98,59500.0,157.98,158.36,156.92,156.98,59500.0
2014-01-30 15:30:00,157.0,157.4,156.15,156.5,168500.0,157.0,157.4,156.15,156.5,168500.0
2014-01-31 09:30:00,154.97,155.57,151.4,155.37,83500.0,154.97,155.57,151.4,155.37,83500.0
2014-01-31 10:00:00,155.44,155.99,153.25,153.55,30100.0,155.44,155.99,153.25,153.55,30100.0
2014-01-31 10:30:00,153.55,154.7,153.0,153.07,377900.0,153.55,154.7,153.0,153.07,377900.0
2014-01-31 11:00:00,153.08,153.4,152.54,152.96,43400.0,153.08,153.4,152.54,152.96,43400.0
2014-01-31 11:30:00,153.15,153.3,152.26,152.97,49900.0,153.15,153.3,152.26,152.97,49900.0
2014-01-31 12:00:00,152.91,153.23,152.05,152.06,31100.0,152.91,153.23,152.05,152.06,31100.0
2014-01-31 12:30:00,152.02,152.62,151.6,152.28,36300.0,152.02,152.62,151.6,152.28,36300.0
2014-01-31 13:00:00,152.51,152.6,151.7,151.8,21100.0,152.51,152.6,151.7,151.8,21100.0
2014-01-31 13:30:00,151.99,153.25,151.87,153.15,34100.0,151.99,153.25,151.87,153.15,34100.0
2014-01-31 14:00:00,153.2,153.33,152.71,152.74,45600.0,153.2,153.33,152.71,152.74,45600.0
2014-01-31 14:30:00,152.71,153.14,152.3,152.82,43400.0,152.71,153.14,152.3,152.82,43400.0
2014-01-31 15:00:00,152.74,152.74,151.52,151.56,69600.0,152.74,152.74,151.52,151.56,69600.0
2014-01-31 15:30:00,151.73,152.59,151.55,151.63,97200.0,151.73,152.59,151.55,151.63,97200.0
2014-02-03 09:30:00,152.5,154.0,151.2,152.1,128700.0,152.5,154.0,151.2,152.1,128700.0
2014-02-03 10:00:00,152.13,152.31,146.55,148.54,119100.0,152.13,152.31,146.55,148.54,119100.0
2014-02-03 10:30:00,148.53,150.98,147.51,149.45,48300.0,148.53,150.98,147.51,149.45,48300.0
2014-02-03 11:00:00,149.45,149.54,147.16,149.11,60800.0,149.45,149.54,147.16,149.11,60800.0
2014-02-03 11:30:00,149.25,150.5,148.37,148.37,82300.0,149.25,150.5,148.37,148.37,82300.0
2014-02-03 12:00:00,148.37,148.73,147.26,147.63,44600.0,148.37,148.73,147.26,147.63,44600.0
2014-02-03 12:30:00,148.08,149.94,147.72,149.62,73200.0,148.08,149.94,147.72,149.62,73200.0
2014-02-03 13:00:00,149.57,149.93,146.98,147.44,179300.0,149.57,149.93,146.98,147.44,179300.0
2014-02-03 13:30:00,147.24,147.94,145.46,147.01,103100.0,147.24,147.94,145.46,147.01,103100.0
2014-02-03 14:00:00,146.73,147.73,146.44,147.51,24600.0,146.73,147.73,146.44,147.51,24600.0
2014-02-03 14:30:00,147.51,147.99,146.83,147.0,62700.0,147.51,147.99,146.83,147.0,62700.0
2014-02-03 15:00:00,147.0,147.94,146.92,147.77,37100.0,147.0,147.94,146.92,147.77,37100.0
2014-02-03 15:30:00,147.44,147.69,146.85,147.4,71400.0,147.44,147.69,146.85,147.4,71400.0
2014-02-04 09:30:00,148.74,150.0,146.75,147.69,97200.0,148.74,150.0,146.75,147.69,97200.0
2014-02-04 10:00:00,147.87,149.0,146.83,147.0,66900.0,147.87,149.0,146.83,147.0,66900.0
2014-02-04 10:30:00,147.14,148.38,146.81,147.0,53400.0,147.14,148.38,146.81,147.0,53400.0
2014-02-04 11:00:00,147.2,147.74,146.91,147.01,91400.0,147.2,147.74,146.91,147.01,91400.0
2014-02-04 11:30:00,147.03,148.09,146.94,148.05,37000.0,147.03,148.09,146.94,148.05,37000.0
2014-02-04 12:00:00,147.99,148.07,147.0,147.09,63000.0,147.99,148.07,147.0,147.09,63000.0
2014-02-04 12:30:00,147.0,147.67,146.96,147.21,53500.0,147.0,147.67,146.96,147.21,53500.0
2014-02-04 13:00:00,147.23,147.59,146.83,147.06,95000.0,147.23,147.59,146.83,147.06,95000.0
2014-02-04 13:30:00,147.2,147.3,146.58,147.0,74200.0,147.2,147.3,146.58,147.0,74200.0
2014-02-04 14:00:00,147.0,147.18,146.65,146.86,44500.0,147.0,147.18,146.65,146.86,44500.0
2014-02-04 14:30:00,146.77,147.3,146.73,147.12,39900.0,146.77,147.3,146.73,147.12,39900.0
2014-02-04 15:00:00,147.11,147.27,146.56,146.6,59800.0,147.11,147.27,146.56,146.6,59800.0
2014-02-04 15:30:00,146.55,147.42,146.1,147.22,135500.0,146.55,147.42,146.1,147.22,135500.0
2014-02-05 09:30:00,147.33,148.6,143.21,143.22,98600.0,147.33,148.6,143.21,143.22,98600.0
2014-02-05 10:00:00,143.36,144.46,139.68,140.42,179800.0,143.36,144.46,139.68,140.42,179800.0
2014-02-05 10:30:00,140.36,142.29,140.03,141.7,82500.0,140.36,142.29,140.03,141.7,82500.0
2014-02-05 11:00:00,141.53,143.8,140.06,143.43,54300.0,141.53,143.8,140.06,143.43,54300.0
2014-02-05 11:30:00,143.45,144.96,143.42,144.56,123400.0,143.45,144.96,143.42,144.56,123400.0
2014-02-05 12:00:00,144.57,145.66,144.1,144.67,32800.0,144.57,145.66,144.1,144.67,32800.0
2014-02-05 12:30:00,144.43,145.51,144.43,145.24,47300.0,144.43,145.51,144.43,145.24,47300.0
2014-02-05 13:00:00,145.54,146.57,144.91,145.37,32400.0,145.54,146.57,144.91,145.37,32400.0
2014-02-05 13:30:00,145.37,146.46,145.37,146.06,24600.0,145.37,146.46,145.37,146.06,24600.0
2014-02-05 14:00:00,146.03,146.72,145.67,146.72,31400.0,146.03,146.72,145.67,146.72,31400.0
2014-02-05 14:30:00,146.82,147.02,146.01,146.31,37500.0,146.82,147.02,146.01,146.31,37500.0
2014-02-05 15:00:00,146.36,147.44,146.3,146.76,49100.0,146.36,147.44,146.3,146.76,49100.0
2014-02-05 15:30:00,146.78,147.18,146.51,146.58,65200.0,146.78,147.18,146.51,146.58,65200.0
2014-02-06 09:30:00,147.13,147.88,145.29,145.41,49900.0,147.13,147.88,145.29,145.41,49900.0
2014-02-06 10:00:00,145.42,146.4,144.75,145.32,49300.0,145.42,146.4,144.75,145.32,49300.0
2014-02-06 10:30:00,145.4,145.8,143.0,143.58,72500.0,145.4,145.8,143.0,143.58,72500.0
2014-02-06 11:00:00,143.59,143.9,142.55,142.85,62400.0,143.59,143.9,142.55,142.85,62400.0
2014-02-06 11:30:00,143.04,143.34,141.63,142.07,48400.0,143.04,143.34,141.63,142.07,48400.0
2014-02-06 12:00:00,142.12,143.27,141.65,143.08,71200.0,142.12,143.27,141.65,143.08,71200.0
2014-02-06 12:30:00,143.08,144.55,143.08,144.1,76300.0,143.08,144.55,143.08,144.1,76300.0
2014-02-06 13:00:00,144.12,144.39,143.24,143.84,33100.0,144.12,144.39,143.24,143.84,33100.0
2014-02-06 13:30:00,143.85,144.19,141.61,141.63,47900.0,143.85,144.19,141.61,141.63,47900.0
2014-02-06 14:00:00,141.63,143.34,141.6,142.5,30300.0,141.63,143.34,141.6,142.5,30300.0
2014-02-06 14:30:00,142.51,142.58,141.39,142.2,50300.0,142.51,142.58,141.39,142.2,50300.0
2014-02-06 15:00:00,142.16,143.62,142.16,143.45,71400.0,142.16,143.62,142.16,143.45,71400.0
2014-02-06 15:30:00,143.48,143.87,143.19,143.78,102900.0,143.48,143.87,143.19,143.78,102900.0
2014-02-07 09:30:00,144.74,147.98,143.78,147.15,115000.0,144.74,147.98,143.78,147.15,115000.0
2014-02-07 10:00:00,146.85,148.14,145.97,146.04,79100.0,146.85,148.14,145.97,146.04,79100.0
2014-02-07 10:30:00,146.17,147.7,145.53,147.52,99200.0,146.17,147.7,145.53,147.52,99200.0
2014-02-07 11:00:00,147.5,153.0,147.37,152.38,195800.0,147.5,153.0,147.37,152.38,195800.0
2014-02-07 11:30:00,152.36,153.9,151.74,152.29,122600.0,152.36,153.9,151.74,152.29,122600.0
2014-02-07 12:00:00,152.62,154.55,152.4,154.01,76000.0,152.62,154.55,152.4,154.01,76000.0
2014-02-07 12:30:00,154.07,154.92,153.53,154.6,69300.0,154.07,154.92,153.53,154.6,69300.0
2014-02-07 13:00:00,154.47,154.61,152.5,152.77,39600.0,154.47,154.61,152.5,152.77,39600.0
2014-02-07 13:30:00,152.81,153.96,152.81,152.89,43700.0,152.81,153.96,152.81,152.89,43700.0
2014-02-07 14:00:00,152.89,153.56,152.67,153.32,16200.0,152.89,153.56,152.67,153.32,16200.0
2014-02-07 14:30:00,153.31,153.55,152.84,153.21,28100.0,153.31,153.55,152.84,153.21,28100.0
2014-02-07 15:00:00,153.19,153.88,152.37,152.71,41700.0,153.19,153.88,152.37,152.71,41700.0
2014-02-07 15:30:00,152.72,153.29,152.55,153.1,74900.0,152.72,153.29,152.55,153.1,74900.0
2014-02-10 09:30:00,152.83,155.21,151.28,153.0,122200.0,152.83,155.21,151.28,153.0,122200.0
2014-02-10 10:00:00,153.26,153.26,150.0,152.0,48100.0,153.26,153.26,150.0,152.0,48100.0
2014-02-10 10:30:00,152.0,152.29,150.0,151.95,59400.0,152.0,152.29,150.0,151.95,59400.0
2014-02-10 11:00:00,152.14,152.64,150.65,152.5,45000.0,152.14,152.64,150.65,152.5,45000.0
2014-02-10 11:30:00,152.51,153.58,152.22,153.47,45600.0,152.51,153.58,152.22,153.47,45600.0
2014-02-10 12:00:00,153.33,153.44,152.39,152.39,67800.0,153.33,153.44,152.39,152.39,67800.0
2014-02-10 12:30:00,152.56,153.6,152.38,153.12,60700.0,152.56,153.6,152.38,153.12,60700.0
2014-02-10 13:00:00,153.12,153.96,152.99,153.83,20900.0,153.12,153.96,152.99,153.83,20900.0
2014-02-10 13:30:00,153.8,153.88,152.78,153.53,16600.0,153.8,153.88,152.78,153.53,16600.0
2014-02-10 14:00:00,153.39,153.55,152.41,153.25,69200.0,153.39,153.55,152.41,153.25,69200.0
2014-02-10 14:30:00,153.25,154.49,153.24,154.05,44900.0,153.25,154.49,153.24,154.05,44900.0
2014-02-10 15:00:00,153.86,154.16,153.11,153.85,24100.0,153.86,154.16,153.11,153.85,24100.0
2014-02-10 15:30:00,153.85,154.2,153.25,154.02,63900.0,153.85,154.2,153.25,154.02,63900.0
2014-02-11 09:30:00,154.75,156.73,154.21,156.03,132000.0,154.75,156.73,154.21,156.03,132000.0
2014-02-11 10:00:00,156.05,157.28,155.55,156.27,130900.0,156.05,157.28,155.55,156.27,130900.0
2014-02-11 10:30:00,156.33,157.0,154.09,154.61,92300.0,156.33,157.0,154.09,154.61,92300.0
2014-02-11 11:00:00,154.76,155.49,153.47,155.35,45600.0,154.76,155.49,153.47,155.35,45600.0
2014-02-11 11:30:00,155.61,155.81,154.59,154.79,36800.0,155.61,155.81,154.59,154.79,36800.0
2014-02-11 12:00:00,155.09,155.39,153.75,154.45,78400.0,155.09,155.39,153.75,154.45,78400.0
2014-02-11 12:30:00,154.58,155.4,154.13,154.66,29500.0,154.58,155.4,154.13,154.66,29500.0
2014-02-11 13:00:00,154.78,156.49,154.75,156.49,81200.0,154.78,156.49,154.75,156.49,81200.0
2014-02-11 13:30:00,156.49,156.85,156.21,156.51,27700.0,156.49,156.85,156.21,156.51,27700.0
2014-02-11 14:00:00,156.51,156.67,155.75,155.91,29000.0,156.51,156.67,155.75,155.91,29000.0
2014-02-11 14:30:00,155.72,156.35,155.57,156.33,43500.0,155.72,156.35,155.57,156.33,43500.0
2014-02-11 15:00:00,156.13,156.87,156.13,156.72,71600.0,156.13,156.87,156.13,156.72,71600.0
2014-02-11 15:30:00,156.73,156.99,156.08,156.08,73500.0,156.73,156.99,156.08,156.08,73500.0
2014-02-12 09:30:00,157.0,160.99,156.16,160.77,130800.0,157.0,160.99,156.16,160.77,130800.0
2014-02-12 10:00:00,160.78,162.36,160.25,161.42,152900.0,160.78,162.36,160.25,161.42,152900.0
2014-02-12 10:30:00,161.34,162.03,160.25,161.48,82200.0,161.34,162.03,160.25,161.48,82200.0
2014-02-12 11:00:00,161.34,163.68,161.22,162.82,78100.0,161.34,163.68,161.22,162.82,78100.0
2014-02-12 11:30:00,162.83,163.23,162.18,162.24,41500.0,162.83,163.23,162.18,162.24,41500.0
2014-02-12 12:00:00,162.24,163.44,161.93,163.18,37200.0,162.24,163.44,161.93,163.18,37200.0
2014-02-12 12:30:00,163.4,163.66,162.58,163.59,46300.0,163.4,163.66,162.58,163.59,46300.0
2014-02-12 13:00:00,163.42,163.62,162.67,163.0,62900.0,163.42,163.62,162.67,163.0,62900.0
2014-02-12 13:30:00,163.05,163.14,162.54,162.54,36000.0,163.05,163.14,162.54,162.54,36000.0
2014-02-12 14:00:00,162.58,162.88,160.95,160.95,56700.0,162.58,162.88,160.95,160.95,56700.0
2014-02-12 14:30:00,161.03,161.45,159.45,159.92,87100.0,161.03,161.45,159.45,159.92,87100.0
2014-02-12 15:00:00,159.92,160.19,158.6,159.27,104400.0,159.92,160.19,158.6,159.27,104400.0
2014-02-12 15:30:00,159.4,159.72,158.17,159.33,103700.0,159.4,159.72,158.17,159.33,103700.0
2014-02-13 09:30:00,159.09,160.05,157.72,158.86,114900.0,159.09,160.05,157.72,158.86,114900.0
2014-02-13 10:00:00,159.0,160.55,158.96,159.36,35700.0,159.0,160.55,158.96,159.36,35700.0
2014-02-13 10:30:00,159.46,160.1,159.17,159.58,31300.0,159.46,160.1,159.17,159.58,31300.0
2014-02-13 11:00:00,159.43,160.07,159.0,159.68,68300.0,159.43,160.07,159.0,159.68,68300.0
2014-02-13 11:30:00,159.72,160.0,159.0,159.37,27500.0,159.72,160.0,159.0,159.37,27500.0
2014-02-13 12:00:00,159.35,159.63,158.5,159.36,30800.0,159.35,159.63,158.5,159.36,30800.0
2014-02-13 12:30:00,159.41,159.63,158.91,159.49,72200.0,159.41,159.63,158.91,159.49,72200.0
2014-02-13 13:00:00,159.27,160.77,159.27,160.62,29500.0,159.27,160.77,159.27,160.62,29500.0
2014-02-13 13:30:00,160.76,162.0,160.76,161.37,46000.0,160.76,162.0,160.76,161.37,46000.0
2014-02-13 14:00:00,161.5,162.11,161.07,161.28,24800.0,161.5,162.11,161.07,161.28,24800.0
2014-02-13 14:30:00,161.27,161.53,160.86,160.88,16800.0,161.27,161.53,160.86,160.88,16800.0
2014-02-13 15:00:00,161.09,161.37,160.61,160.81,23300.0,161.09,161.37,160.61,160.81,23300.0
2014-02-13 15:30:00,160.84,161.07,160.47,160.76,110700.0,160.84,161.07,160.47,160.76,110700.0
2014-02-14 09:30:00,162.0,162.14,160.01,160.48,41500.0,162.0,162.14,160.01,160.48,41500.0
2014-02-14 10:00:00,160.87,161.0,160.33,161.0,28400.0,160.87,161.0,160.33,161.0,28400.0
2014-02-14 10:30:00,161.0,161.41,160.75,161.25,38500.0,161.0,161.41,160.75,161.25,38500.0
2014-02-14 11:00:00,160.93,161.25,160.2,160.98,37300.0,160.93,161.25,160.2,160.98,37300.0
2014-02-14 11:30:00,160.98,161.14,160.46,161.02,33300.0,160.98,161.14,160.46,161.02,33300.0
2014-02-14 12:00:00,161.17,161.31,160.5,160.5,34400.0,161.17,161.31,160.5,160.5,34400.0
2014-02-14 12:30:00,160.66,161.0,160.42,160.6,22900.0,160.66,161.0,160.42,160.6,22900.0
2014-02-14 13:00:00,160.42,160.86,160.22,160.7,45300.0,160.42,160.86,160.22,160.7,45300.0
2014-02-14 13:30:00,160.82,161.56,160.78,161.15,18600.0,160.82,161.56,160.78,161.15,18600.0
2014-02-14 14:00:00,161.28,161.49,160.9,161.29,21500.0,161.28,161.49,160.9,161.29,21500.0
2014-02-14 14:30:00,161.33,161.5,161.04,161.28,21400.0,161.33,161.5,161.04,161.28,21400.0
2014-02-14 15:00:00,161.27,161.31,160.15,160.2,31900.0,161.27,161.31,160.15,160.2,31900.0
2014-02-14 15:30:00,160.16,160.54,159.41,160.07,77400.0,160.16,160.54,159.41,160.07,77400.0
2014-02-18 09:30:00,162.03,168.9,161.88,167.77,209200.0,162.03,168.9,161.88,167.77,209200.0
2014-02-18 10:00:00,168.17,169.41,167.62,168.73,199100.0,168.17,169.41,167.62,168.73,199100.0
2014-02-18 10:30:00,168.76,172.17,168.76,171.63,97100.0,168.76,172.17,168.76,171.63,97100.0
2014-02-18 11:00:00,171.62,171.94,170.69,171.22,146100.0,171.62,171.94,170.69,171.22,146100.0
2014-02-18 11:30:00,171.32,171.32,169.75,170.43,105100.0,171.32,171.32,169.75,170.43,105100.0
2014-02-18 12:00:00,170.42,170.95,170.2,170.55,34700.0,170.42,170.95,170.2,170.55,34700.0
2014-02-18 12:30:00,170.63,171.07,169.71,171.02,134000.0,170.63,171.07,169.71,171.02,134000.0
2014-02-18 13:00:00,171.02,171.93,170.54,171.88,38600.0,171.02,171.93,170.54,171.88,38600.0
2014-02-18 13:30:00,171.76,171.96,171.11,171.77,26300.0,171.76,171.96,171.11,171.77,26300.0
2014-02-18 14:00:00,171.85,172.68,171.6,172.0,49100.0,171.85,172.68,171.6,172.0,49100.0
2014-02-18 14:30:00,172.11,172.2,171.63,171.87,17900.0,172.11,172.2,171.63,171.87,17900.0
2014-02-18 15:00:00,171.72,172.13,171.12,172.07,45400.0,171.72,172.13,171.12,172.07,45400.0
2014-02-18 15:30:00,172.0,172.55,171.34,171.82,105100.0,172.0,172.55,171.34,171.82,105100.0
2014-02-19 09:30:00,169.67,175.0,168.2,169.41,155900.0,169.67,175.0,168.2,169.41,155900.0
2014-02-19 10:00:00,169.43,169.71,167.22,169.0,235100.0,169.43,169.71,167.22,169.0,235100.0
2014-02-19 10:30:00,169.0,171.18,168.74,170.09,90700.0,169.0,171.18,168.74,170.09,90700.0
2014-02-19 11:00:00,169.98,172.23,169.96,172.1,46500.0,169.98,172.23,169.96,172.1,46500.0
2014-02-19 11:30:00,172.08,172.66,170.59,170.59,121100.0,172.08,172.66,170.59,170.59,121100.0
2014-02-19 12:00:00,170.67,171.22,169.74,170.75,63900.0,170.67,171.22,169.74,170.75,63900.0
2014-02-19 12:30:00,170.8,171.39,170.09,170.77,64000.0,170.8,171.39,170.09,170.77,64000.0
2014-02-19 13:00:00,170.84,171.47,170.04,170.76,39400.0,170.84,171.47,170.04,170.76,39400.0
2014-02-19 13:30:00,170.8,170.94,169.85,170.5,49700.0,170.8,170.94,169.85,170.5,49700.0
2014-02-19 14:00:00,170.64,171.67,170.4,170.9,26100.0,170.64,171.67,170.4,170.9,26100.0
2014-02-19 14:30:00,171.06,171.4,169.64,170.01,133700.0,171.06,171.4,169.64,170.01,133700.0
2014-02-19 15:00:00,170.02,170.39,169.82,169.97,60400.0,170.02,170.39,169.82,169.97,60400.0
2014-02-19 15:30:00,169.9,170.32,169.83,170.17,76100.0,169.9,170.32,169.83,170.17,76100.0
2014-02-20 09:30:00,171.23,171.56,169.23,170.27,194400.0,171.23,171.56,169.23,170.27,194400.0
2014-02-20 10:00:00,170.58,172.18,170.41,171.8,56800.0,170.58,172.18,170.41,171.8,56800.0
2014-02-20 10:30:00,171.78,172.35,171.27,171.81,51300.0,171.78,172.35,171.27,171.81,51300.0
2014-02-20 11:00:00,171.84,172.1,170.75,170.81,18600.0,171.84,172.1,170.75,170.81,18600.0
2014-02-20 11:30:00,170.98,171.48,170.51,170.58,21100.0,170.98,171.48,170.51,170.58,21100.0
2014-02-20 12:00:00,170.51,170.76,170.25,170.3,18400.0,170.51,170.76,170.25,170.3,18400.0
2014-02-20 12:30:00,170.48,170.5,169.05,169.55,119500.0,170.48,170.5,169.05,169.55,119500.0
2014-02-20 13:00:00,169.46,170.27,169.46,169.9,50800.0,169.46,170.27,169.46,169.9,50800.0
2014-02-20 13:30:00,170.17,170.86,170.07,170.7,43300.0,170.17,170.86,170.07,170.7,43300.0
2014-02-20 14:00:00,170.76,171.27,170.4,170.62,29900.0,170.76,171.27,170.4,170.62,29900.0
2014-02-20 14:30:00,170.6,171.16,170.58,170.82,35700.0,170.6,171.16,170.58,170.82,35700.0
2014-02-20 15:00:00,170.82,171.34,170.4,170.68,47200.0,170.82,171.34,170.4,170.68,47200.0
2014-02-20 15:30:00,170.69,171.01,170.14,170.22,128100.0,170.69,171.01,170.14,170.22,128100.0
2014-02-21 09:30:00,169.39,169.39,167.36,168.0,283100.0,169.39,169.39,167.36,168.0,283100.0
2014-02-21 10:00:00,168.0,171.22,168.0,170.64,158300.0,168.0,171.22,168.0,170.64,158300.0
2014-02-21 10:30:00,170.65,171.5,170.25,170.54,75700.0,170.65,171.5,170.25,170.54,75700.0
2014-02-21 11:00:00,170.54,171.0,169.84,170.08,27400.0,170.54,171.0,169.84,170.08,27400.0
2014-02-21 11:30:00,170.1,170.96,169.65,170.47,51000.0,170.1,170.96,169.65,170.47,51000.0
2014-02-21 12:00:00,170.53,171.38,170.51,170.51,32600.0,170.53,171.38,170.51,170.51,32600.0
2014-02-21 12:30:00,170.52,170.52,169.39,170.0,40700.0,170.52,170.52,169.39,170.0,40700.0
2014-02-21 13:00:00,170.06,170.29,169.46,170.0,67800.0,170.06,170.29,169.46,170.0,67800.0
2014-02-21 13:30:00,170.0,170.31,169.8,169.92,54600.0,170.0,170.31,169.8,169.92,54600.0
2014-02-21 14:00:00,169.97,170.15,169.74,169.96,72400.0,169.97,170.15,169.74,169.96,72400.0
2014-02-21 14:30:00,169.89,170.41,169.81,170.17,36800.0,169.89,170.41,169.81,170.17,36800.0
2014-02-21 15:00:00,170.2,170.33,169.94,170.14,27700.0,170.2,170.33,169.94,170.14,27700.0
2014-02-21 15:30:00,170.15,170.28,169.94,170.03,72200.0,170.15,170.28,169.94,170.03,72200.0
2014-02-24 09:30:00,173.31,176.39,171.75,175.0,151500.0,173.31,176.39,171.75,175.0,151500.0
2014-02-24 10:00:00,175.25,175.25,171.9,172.41,107800.0,175.25,175.25,171.9,172.41,107800.0
2014-02-24 10:30:00,172.33,175.5,172.08,174.83,90700.0,172.33,175.5,172.08,174.83,90700.0
2014-02-24 11:00:00,174.66,176.13,174.39,175.21,47200.0,174.66,176.13,174.39,175.21,47200.0
2014-02-24 11:30:00,175.43,175.96,174.88,175.66,57300.0,175.43,175.96,174.88,175.66,57300.0
2014-02-24 12:00:00,175.79,175.79,175.0,175.0,23500.0,175.79,175.79,175.0,175.0,23500.0
2014-02-24 12:30:00,175.05,175.19,174.18,174.28,27600.0,175.05,175.19,174.18,174.28,27600.0
2014-02-24 13:00:00,174.39,174.48,173.24,173.71,36300.0,174.39,174.48,173.24,173.71,36300.0
2014-02-24 13:30:00,173.7,173.7,172.26,172.8,42200.0,173.7,173.7,172.26,172.8,42200.0
2014-02-24 14:00:00,173.06,173.3,172.12,172.3,31800.0,173.06,173.3,172.12,172.3,31800.0
2014-02-24 14:30:00,172.43,172.43,171.62,171.62,60000.0,172.43,172.43,171.62,171.62,60000.0
2014-02-24 15:00:00,171.81,172.26,171.1,171.26,54000.0,171.81,172.26,171.1,171.26,54000.0
2014-02-24 15:30:00,171.4,172.63,171.39,171.75,139400.0,171.4,172.63,171.39,171.75,139400.0
2014-02-25 09:30:00,174.34,174.82,171.51,171.92,147900.0,174.34,174.82,171.51,171.92,147900.0
2014-02-25 10:00:00,171.85,172.78,170.63,172.35,89000.0,171.85,172.78,170.63,172.35,89000.0
2014-02-25 10:30:00,172.4,173.28,171.91,172.98,130100.0,172.4,173.28,171.91,172.98,130100.0
2014-02-25 11:00:00,172.99,175.25,172.63,175.04,113100.0,172.99,175.25,172.63,175.04,113100.0
2014-02-25 11:30:00,175.02,175.69,174.12,174.87,61700.0,175.02,175.69,174.12,174.87,61700.0
2014-02-25 12:00:00,174.99,175.08,174.25,174.8,95800.0,174.99,175.08,174.25,174.8,95800.0
2014-02-25 12:30:00,174.79,174.92,172.66,172.77,87800.0,174.79,174.92,172.66,172.77,87800.0
2014-02-25 13:00:00,172.77,173.7,172.61,173.35,27400.0,172.77,173.7,172.61,173.35,27400.0
2014-02-25 13:30:00,173.26,174.88,173.21,174.84,51300.0,173.26,174.88,173.21,174.84,51300.0
2014-02-25 14:00:00,174.83,175.48,174.27,175.17,52200.0,174.83,175.48,174.27,175.17,52200.0
2014-02-25 14:30:00,175.26,176.55,174.83,175.72,75400.0,175.26,176.55,174.83,175.72,75400.0
2014-02-25 15:00:00,175.72,175.89,174.5,175.6,116800.0,175.72,175.89,174.5,175.6,116800.0
2014-02-25 15:30:00,175.58,176.6,174.55,174.98,243800.0,175.58,176.6,174.55,174.98,243800.0
2014-02-26 09:30:00,165.97,169.8,157.57,168.75,956300.0,165.97,169.8,157.57,168.75,956300.0
2014-02-26 10:00:00,168.49,168.95,163.45,165.03,326700.0,168.49,168.95,163.45,165.03,326700.0
2014-02-26 10:30:00,165.03,166.96,164.16,165.61,149200.0,165.03,166.96,164.16,165.61,149200.0
2014-02-26 11:00:00,165.76,166.18,164.67,165.89,153100.0,165.76,166.18,164.67,165.89,153100.0
2014-02-26 11:30:00,165.68,167.82,164.19,164.19,173300.0,165.68,167.82,164.19,164.19,173300.0
2014-02-26 12:00:00,164.35,166.37,164.03,164.87,149700.0,164.35,166.37,164.03,164.87,149700.0
2014-02-26 12:30:00,164.98,165.67,164.25,164.83,117800.0,164.98,165.67,164.25,164.83,117800.0
2014-02-26 13:00:00,164.91,165.44,164.18,164.96,116100.0,164.91,165.44,164.18,164.96,116100.0
2014-02-26 13:30:00,164.62,164.78,163.0,163.65,176100.0,164.62,164.78,163.0,163.65,176100.0
2014-02-26 14:00:00,163.64,164.75,163.3,163.95,127500.0,163.64,164.75,163.3,163.95,127500.0
2014-02-26 14:30:00,163.95,164.79,162.54,164.64,142700.0,163.95,164.79,162.54,164.64,142700.0
2014-02-26 15:00:00,164.56,165.47,162.04,162.05,145500.0,164.56,165.47,162.04,162.05,145500.0
2014-02-26 15:30:00,162.02,162.81,161.66,162.05,280000.0,162.02,162.81,161.66,162.05,280000.0
2014-02-27 09:30:00,158.36,166.41,158.0,165.06,297900.0,158.36,166.41,158.0,165.06,297900.0
2014-02-27 10:00:00,164.99,165.43,162.78,163.98,115900.0,164.99,165.43,162.78,163.98,115900.0
2014-02-27 10:30:00,164.45,166.4,164.0,166.24,104400.0,164.45,166.4,164.0,166.24,104400.0
2014-02-27 11:00:00,166.07,167.11,164.86,166.81,75100.0,166.07,167.11,164.86,166.81,75100.0
2014-02-27 11:30:00,167.01,167.17,165.39,165.76,36900.0,167.01,167.17,165.39,165.76,36900.0
2014-02-27 12:00:00,165.89,166.4,165.44,165.44,110700.0,165.89,166.4,165.44,165.44,110700.0
2014-02-27 12:30:00,165.45,166.1,165.25,165.3,24700.0,165.45,166.1,165.25,165.3,24700.0
2014-02-27 13:00:00,165.58,166.13,165.25,165.91,63700.0,165.58,166.13,165.25,165.91,63700.0
2014-02-27 13:30:00,165.78,165.95,164.75,165.14,64800.0,165.78,165.95,164.75,165.14,64800.0
2014-02-27 14:00:00,165.24,165.38,164.88,165.14,43700.0,165.24,165.38,164.88,165.14,43700.0
2014-02-27 14:30:00,165.14,166.55,165.14,166.44,65900.0,165.14,166.55,165.14,166.44,65900.0
2014-02-27 15:00:00,166.43,166.86,166.28,166.51,56600.0,166.43,166.86,166.28,166.51,56600.0
2014-02-27 15:30:00,166.51,166.66,165.88,166.62,101400.0,166.51,166.66,165.88,166.62,101400.0
2014-02-28 09:30:00,165.94,166.0,163.37,163.75,142200.0,165.94,166.0,163.37,163.75,142200.0
2014-02-28 10:00:00,163.45,163.8,161.6,161.91,206700.0,163.45,163.8,161.6,161.91,206700.0
2014-02-28 10:30:00,161.89,162.5,160.06,160.71,160300.0,161.89,162.5,160.06,160.71,160300.0
2014-02-28 11:00:00,160.77,161.27,159.68,159.71,100900.0,160.77,161.27,159.68,159.71,100900.0
2014-02-28 11:30:00,159.66,160.09,159.05,159.8,87000.0,159.66,160.09,159.05,159.8,87000.0
2014-02-28 12:00:00,159.72,159.87,158.56,159.7,60200.0,159.72,159.87,158.56,159.7,60200.0
2014-02-28 12:30:00,159.68,160.13,158.89,159.92,59400.0,159.68,160.13,158.89,159.92,59400.0
2014-02-28 13:00:00,159.89,160.19,159.24,159.39,36100.0,159.89,160.19,159.24,159.39,36100.0
2014-02-28 13:30:00,159.39,159.76,158.8,158.85,135400.0,159.39,159.76,158.8,158.85,135400.0
2014-02-28 14:00:00,158.81,158.81,156.45,157.3,92600.0,158.81,158.81,156.45,157.3,92600.0
2014-02-28 14:30:00,157.25,157.35,155.06,155.3,126700.0,157.25,157.35,155.06,155.3,126700.0
2014-02-28 15:00:00,155.31,155.9,154.25,154.69,154500.0,155.31,155.9,154.25,154.69,154500.0
2014-02-28 15:30:00,154.79,155.0,151.3,151.94,517800.0,154.79,155.0,151.3,151.94,517800.0
2014-03-03 09:30:00,149.55,151.18,143.18,150.1,419300.0,149.55,151.18,143.18,150.1,419300.0
2014-03-03 10:00:00,150.04,151.34,148.06,150.5,116600.0,150.04,151.34,148.06,150.5,116600.0
2014-03-03 10:30:00,150.5,150.62,148.6,150.37,153100.0,150.5,150.62,148.6,150.37,153100.0
2014-03-03 11:00:00,150.36,150.45,149.16,150.25,214800.0,150.36,150.45,149.16,150.25,214800.0
2014-03-03 11:30:00,150.18,151.26,149.91,151.1,120800.0,150.18,151.26,149.91,151.1,120800.0
2014-03-03 12:00:00,150.92,151.75,150.0,151.16,103400.0,150.92,151.75,150.0,151.16,103400.0
2014-03-03 12:30:00,151.14,153.49,151.08,153.08,122200.0,151.14,153.49,151.08,153.08,122200.0
2014-03-03 13:00:00,153.0,154.16,152.81,153.85,81700.0,153.0,154.16,152.81,153.85,81700.0
2014-03-03 13:30:00,153.85,154.2,153.41,154.0,78500.0,153.85,154.2,153.41,154.0,78500.0
2014-03-03 14:00:00,154.01,155.88,153.97,155.23,123700.0,154.01,155.88,153.97,155.23,123700.0
2014-03-03 14:30:00,155.19,157.41,154.74,156.55,81000.0,155.19,157.41,154.74,156.55,81000.0
2014-03-03 15:00:00,156.54,156.74,155.37,155.75,84100.0,156.54,156.74,155.37,155.75,84100.0
2014-03-03 15:30:00,156.0,156.66,155.33,156.35,143500.0,156.0,156.66,155.33,156.35,143500.0
2014-03-04 09:30:00,161.0,162.49,158.21,158.82,181900.0,161.0,162.49,158.21,158.82,181900.0
2014-03-04 10:00:00,158.67,160.74,157.85,160.5,207600.0,158.67,160.74,157.85,160.5,207600.0
2014-03-04 10:30:00,160.64,162.15,160.01,161.96,93300.0,160.64,162.15,160.01,161.96,93300.0
2014-03-04 11:00:00,161.99,161.99,159.89,160.6,98100.0,161.99,161.99,159.89,160.6,98100.0
2014-03-04 11:30:00,160.45,160.98,158.88,158.89,46800.0,160.45,160.98,158.88,158.89,46800.0
2014-03-04 12:00:00,158.9,160.45,158.83,160.29,42300.0,158.9,160.45,158.83,160.29,42300.0
2014-03-04 12:30:00,160.24,160.3,159.09,160.29,38800.0,160.24,160.3,159.09,160.29,38800.0
2014-03-04 13:00:00,160.06,160.49,159.23,159.54,22500.0,160.06,160.49,159.23,159.54,22500.0
2014-03-04 13:30:00,159.68,160.49,159.0,159.09,31700.0,159.68,160.49,159.0,159.09,31700.0
2014-03-04 14:00:00,159.02,160.38,158.85,160.3,39600.0,159.02,160.38,158.85,160.3,39600.0
2014-03-04 14:30:00,160.09,160.35,159.59,160.33,45200.0,160.09,160.35,159.59,160.33,45200.0
2014-03-04 15:00:00,160.34,161.0,159.78,161.0,51000.0,160.34,161.0,159.78,161.0,51000.0
2014-03-04 15:30:00,160.98,161.02,160.44,160.72,117700.0,160.98,161.02,160.44,160.72,117700.0
2014-03-05 09:30:00,157.79,158.5,155.85,157.05,228700.0,157.79,158.5,155.85,157.05,228700.0
2014-03-05 10:00:00,157.09,157.92,156.25,157.85,134200.0,157.09,157.92,156.25,157.85,134200.0
2014-03-05 10:30:00,157.72,157.9,156.82,157.5,99000.0,157.72,157.9,156.82,157.5,99000.0
2014-03-05 11:00:00,157.5,157.5,156.93,156.95,38800.0,157.5,157.5,156.93,156.95,38800.0
2014-03-05 11:30:00,156.93,157.15,156.57,156.88,83400.0,156.93,157.15,156.57,156.88,83400.0
2014-03-05 12:00:00,156.7,157.16,156.55,156.93,33000.0,156.7,157.16,156.55,156.93,33000.0
2014-03-05 12:30:00,156.85,157.02,156.76,156.98,29900.0,156.85,157.02,156.76,156.98,29900.0
2014-03-05 13:00:00,156.98,157.8,156.98,157.12,35400.0,156.98,157.8,156.98,157.12,35400.0
2014-03-05 13:30:00,157.33,157.33,156.89,157.07,28100.0,157.33,157.33,156.89,157.07,28100.0
2014-03-05 14:00:00,157.07,157.55,157.0,157.09,38000.0,157.07,157.55,157.0,157.09,38000.0
2014-03-05 14:30:00,157.12,157.66,157.01,157.27,40700.0,157.12,157.66,157.01,157.27,40700.0
2014-03-05 15:00:00,157.19,157.38,156.83,157.15,51400.0,157.19,157.38,156.83,157.15,51400.0
2014-03-05 15:30:00,157.08,157.77,157.03,157.6,90300.0,157.08,157.77,157.03,157.6,90300.0
2014-03-06 09:30:00,157.92,159.21,157.6,157.95,85400.0,157.92,159.21,157.6,157.95,85400.0
2014-03-06 10:00:00,157.87,158.09,155.58,156.66,101700.0,157.87,158.09,155.58,156.66,101700.0
2014-03-06 10:30:00,156.71,157.2,156.58,156.8,85300.0,156.71,157.2,156.58,156.8,85300.0
2014-03-06 11:00:00,156.84,156.97,155.61,155.61,35000.0,156.84,156.97,155.61,155.61,35000.0
2014-03-06 11:30:00,155.54,155.92,154.67,155.78,38000.0,155.54,155.92,154.67,155.78,38000.0
2014-03-06 12:00:00,155.89,156.21,155.1,155.14,52000.0,155.89,156.21,155.1,155.14,52000.0
2014-03-06 12:30:00,155.3,155.38,154.33,154.6,28100.0,155.3,155.38,154.33,154.6,28100.0
2014-03-06 13:00:00,154.68,154.78,152.14,152.28,111200.0,154.68,154.78,152.14,152.28,111200.0
2014-03-06 13:30:00,152.28,152.49,149.62,149.62,101100.0,152.28,152.49,149.62,149.62,101100.0
2014-03-06 14:00:00,149.86,151.7,149.58,150.45,103300.0,149.86,151.7,149.58,150.45,103300.0
2014-03-06 14:30:00,150.41,151.77,150.01,151.77,54700.0,150.41,151.77,150.01,151.77,54700.0
2014-03-06 15:00:00,151.81,151.81,150.96,151.23,72100.0,151.81,151.81,150.96,151.23,72100.0
2014-03-06 15:30:00,151.09,151.63,150.86,151.48,199600.0,151.09,151.63,150.86,151.48,199600.0
2014-03-07 09:30:00,154.18,155.75,150.0,151.98,376600.0,154.18,155.75,150.0,151.98,376600.0
2014-03-07 10:00:00,151.95,153.9,151.01,152.68,102800.0,151.95,153.9,151.01,152.68,102800.0
2014-03-07 10:30:00,152.86,153.94,152.68,153.85,51000.0,152.86,153.94,152.68,153.85,51000.0
2014-03-07 11:00:00,153.76,154.25,153.09,154.05,46800.0,153.76,154.25,153.09,154.05,46800.0
2014-03-07 11:30:00,154.14,155.24,153.49,155.15,77400.0,154.14,155.24,153.49,155.15,77400.0
2014-03-07 12:00:00,155.14,155.53,154.68,155.34,54700.0,155.14,155.53,154.68,155.34,54700.0
2014-03-07 12:30:00,155.25,155.38,154.8,155.34,39700.0,155.25,155.38,154.8,155.34,39700.0
2014-03-07 13:00:00,155.12,155.4,154.57,155.33,55100.0,155.12,155.4,154.57,155.33,55100.0
2014-03-07 13:30:00,155.27,157.23,155.23,156.03,168700.0,155.27,157.23,155.23,156.03,168700.0
2014-03-07 14:00:00,156.03,156.61,155.25,155.85,58700.0,156.03,156.61,155.25,155.85,58700.0
2014-03-07 14:30:00,155.78,155.79,154.11,154.66,49700.0,155.78,155.79,154.11,154.66,49700.0
2014-03-07 15:00:00,154.66,155.78,154.65,155.37,59800.0,154.66,155.78,154.65,155.37,59800.0
2014-03-07 15:30:00,155.36,155.56,155.0,155.24,92900.0,155.36,155.56,155.0,155.24,92900.0
2014-03-10 09:30:00,152.99,155.39,152.43,155.39,95300.0,152.99,155.39,152.43,155.39,95300.0
2014-03-10 10:00:00,155.03,155.42,151.37,151.5,78600.0,155.03,155.42,151.37,151.5,78600.0
2014-03-10 10:30:00,151.38,151.76,150.72,151.56,60800.0,151.38,151.76,150.72,151.56,60800.0
2014-03-10 11:00:00,151.58,153.24,151.22,153.0,53900.0,151.58,153.24,151.22,153.0,53900.0
2014-03-10 11:30:00,152.78,153.02,151.54,151.56,33200.0,152.78,153.02,151.54,151.56,33200.0
2014-03-10 12:00:00,151.64,151.97,150.78,151.29,35600.0,151.64,151.97,150.78,151.29,35600.0
2014-03-10 12:30:00,151.4,152.0,151.29,151.54,25100.0,151.4,152.0,151.29,151.54,25100.0
2014-03-10 13:00:00,151.67,151.84,151.0,151.19,22000.0,151.67,151.84,151.0,151.19,22000.0
2014-03-10 13:30:00,151.34,151.34,150.48,151.02,44400.0,151.34,151.34,150.48,151.02,44400.0
2014-03-10 14:00:00,150.95,151.1,150.44,150.83,43400.0,150.95,151.1,150.44,150.83,43400.0
2014-03-10 14:30:00,150.84,151.78,150.76,151.73,39600.0,150.84,151.78,150.76,151.73,39600.0
2014-03-10 15:00:00,151.75,151.76,150.72,151.25,30600.0,151.75,151.76,150.72,151.25,30600.0
2014-03-10 15:30:00,151.09,151.95,150.85,151.93,102200.0,151.09,151.95,150.85,151.93,102200.0
2014-03-11 09:30:00,151.88,154.5,151.88,154.4,55100.0,151.88,154.5,151.88,154.4,55100.0
2014-03-11 10:00:00,154.55,155.2,153.72,154.61,60800.0,154.55,155.2,153.72,154.61,60800.0
2014-03-11 10:30:00,154.63,155.61,153.75,155.61,99600.0,154.63,155.61,153.75,155.61,99600.0
2014-03-11 11:00:00,155.6,155.98,154.76,155.1,77300.0,155.6,155.98,154.76,155.1,77300.0
2014-03-11 11:30:00,154.92,155.15,154.42,154.8,46500.0,154.92,155.15,154.42,154.8,46500.0
2014-03-11 12:00:00,154.7,154.86,153.79,154.49,35700.0,154.7,154.86,153.79,154.49,35700.0
2014-03-11 12:30:00,154.25,154.64,154.02,154.02,13000.0,154.25,154.64,154.02,154.02,13000.0
2014-03-11 13:00:00,153.88,154.0,152.25,152.46,37200.0,153.88,154.0,152.25,152.46,37200.0
2014-03-11 13:30:00,152.29,152.95,152.01,152.18,46300.0,152.29,152.95,152.01,152.18,46300.0
2014-03-11 14:00:00,152.23,152.45,150.85,151.04,54100.0,152.23,152.45,150.85,151.04,54100.0
2014-03-11 14:30:00,151.1,151.45,150.11,150.89,46400.0,151.1,151.45,150.11,150.89,46400.0
2014-03-11 15:00:00,150.98,151.0,150.19,151.0,78000.0,150.98,151.0,150.19,151.0,78000.0
2014-03-11 15:30:00,151.01,151.53,150.92,151.49,84700.0,151.01,151.53,150.92,151.49,84700.0
2014-03-12 09:30:00,150.5,153.0,150.36,152.82,56000.0,150.5,153.0,150.36,152.82,56000.0
2014-03-12 10:00:00,152.72,155.48,152.46,155.02,182600.0,152.72,155.48,152.46,155.02,182600.0
2014-03-12 10:30:00,155.23,155.56,154.08,155.12,136000.0,155.23,155.56,154.08,155.12,136000.0
2014-03-12 11:00:00,155.08,158.13,154.61,158.05,263600.0,155.08,158.13,154.61,158.05,263600.0
2014-03-12 11:30:00,158.08,159.88,157.71,158.81,99500.0,158.08,159.88,157.71,158.81,99500.0
2014-03-12 12:00:00,159.06,159.07,157.87,158.5,76100.0,159.06,159.07,157.87,158.5,76100.0
2014-03-12 12:30:00,158.5,158.5,157.55,158.5,72400.0,158.5,158.5,157.55,158.5,72400.0
2014-03-12 13:00:00,158.52,159.46,158.24,159.22,145500.0,158.52,159.46,158.24,159.22,145500.0
2014-03-12 13:30:00,159.19,159.38,158.63,158.94,56100.0,159.19,159.38,158.63,158.94,56100.0
2014-03-12 14:00:00,158.93,159.17,158.22,159.05,86000.0,158.93,159.17,158.22,159.05,86000.0
2014-03-12 14:30:00,159.13,159.13,157.81,157.81,77500.0,159.13,159.13,157.81,157.81,77500.0
2014-03-12 15:00:00,157.82,158.02,156.87,156.94,34500.0,157.82,158.02,156.87,156.94,34500.0
2014-03-12 15:30:00,156.96,157.6,156.62,157.5,101600.0,156.96,157.6,156.62,157.5,101600.0
2014-03-13 09:30:00,154.03,155.21,151.5,152.69,403000.0,154.03,155.21,151.5,152.69,403000.0
2014-03-13 10:00:00,152.71,153.84,152.41,153.84,101900.0,152.71,153.84,152.41,153.84,101900.0
2014-03-13 10:30:00,153.81,154.01,152.55,153.5,126000.0,153.81,154.01,152.55,153.5,126000.0
2014-03-13 11:00:00,153.39,153.8,152.99,153.0,75000.0,153.39,153.8,152.99,153.0,75000.0
2014-03-13 11:30:00,152.71,152.87,151.11,151.45,109100.0,152.71,152.87,151.11,151.45,109100.0
2014-03-13 12:00:00,151.37,151.91,147.87,148.48,307600.0,151.37,151.91,147.87,148.48,307600.0
2014-03-13 12:30:00,148.58,149.29,148.24,148.91,116300.0,148.58,149.29,148.24,148.91,116300.0
2014-03-13 13:00:00,148.86,149.89,147.8,149.89,199000.0,148.86,149.89,147.8,149.89,199000.0
2014-03-13 13:30:00,149.73,149.86,148.79,149.31,90700.0,149.73,149.86,148.79,149.31,90700.0
2014-03-13 14:00:00,149.28,149.64,148.89,149.29,96400.0,149.28,149.64,148.89,149.29,96400.0
2014-03-13 14:30:00,149.35,149.82,148.19,148.77,118000.0,149.35,149.82,148.19,148.77,118000.0
2014-03-13 15:00:00,148.7,148.9,147.2,148.42,183300.0,148.7,148.9,147.2,148.42,183300.0
2014-03-13 15:30:00,148.37,149.52,148.37,149.28,283700.0,148.37,149.52,148.37,149.28,283700.0
2014-03-14 09:30:00,148.98,150.0,147.02,148.86,84000.0,148.98,150.0,147.02,148.86,84000.0
2014-03-14 10:00:00,148.78,150.94,148.6,150.69,98900.0,148.78,150.94,148.6,150.69,98900.0
2014-03-14 10:30:00,150.6,150.75,149.15,149.15,36100.0,150.6,150.75,149.15,149.15,36100.0
2014-03-14 11:00:00,149.13,150.17,148.98,149.8,170800.0,149.13,150.17,148.98,149.8,170800.0
2014-03-14 11:30:00,149.57,150.5,149.57,150.2,39900.0,149.57,150.5,149.57,150.2,39900.0
2014-03-14 12:00:00,150.29,150.42,149.66,150.17,29800.0,150.29,150.42,149.66,150.17,29800.0
2014-03-14 12:30:00,150.19,150.39,149.83,150.2,41500.0,150.19,150.39,149.83,150.2,41500.0
2014-03-14 13:00:00,150.18,150.24,149.81,149.9,32100.0,150.18,150.24,149.81,149.9,32100.0
2014-03-14 13:30:00,149.85,150.04,149.47,150.0,24200.0,149.85,150.04,149.47,150.0,24200.0
2014-03-14 14:00:00,149.89,150.0,149.66,149.88,14100.0,149.89,150.0,149.66,149.88,14100.0
2014-03-14 14:30:00,149.9,149.93,148.8,148.8,30300.0,149.9,149.93,148.8,148.8,30300.0
2014-03-14 15:00:00,148.81,149.13,148.63,148.8,48500.0,148.81,149.13,148.63,148.8,48500.0
2014-03-14 15:30:00,148.79,149.53,148.55,149.19,86100.0,148.79,149.53,148.55,149.19,86100.0
2014-03-17 09:30:00,150.9,152.75,149.18,152.15,127100.0,150.9,152.75,149.18,152.15,127100.0
2014-03-17 10:00:00,152.13,153.45,151.31,151.47,94400.0,152.13,153.45,151.31,151.47,94400.0
2014-03-17 10:30:00,151.38,151.4,150.01,151.25,32700.0,151.38,151.4,150.01,151.25,32700.0
2014-03-17 11:00:00,151.31,151.42,150.01,150.02,19400.0,151.31,151.42,150.01,150.02,19400.0
2014-03-17 11:30:00,150.08,151.0,149.85,150.46,42500.0,150.08,151.0,149.85,150.46,42500.0
2014-03-17 12:00:00,150.64,150.9,150.27,150.33,33200.0,150.64,150.9,150.27,150.33,33200.0
2014-03-17 12:30:00,150.33,151.1,150.31,151.0,19100.0,150.33,151.1,150.31,151.0,19100.0
2014-03-17 13:00:00,150.95,151.17,150.7,151.08,47300.0,150.95,151.17,150.7,151.08,47300.0
2014-03-17 13:30:00,151.0,151.6,151.0,151.39,28300.0,151.0,151.6,151.0,151.39,28300.0
2014-03-17 14:00:00,151.28,151.38,150.27,150.81,110600.0,151.28,151.38,150.27,150.81,110600.0
2014-03-17 14:30:00,150.87,150.94,150.4,150.94,22200.0,150.87,150.94,150.4,150.94,22200.0
2014-03-17 15:00:00,150.87,150.93,150.04,150.52,47900.0,150.87,150.93,150.04,150.52,47900.0
2014-03-17 15:30:00,150.52,150.71,150.06,150.57,67000.0,150.52,150.71,150.06,150.57,67000.0
2014-03-18 09:30:00,150.15,153.23,150.01,153.2,68700.0,150.15,153.23,150.01,153.2,68700.0
2014-03-18 10:00:00,153.2,154.43,153.1,154.35,59200.0,153.2,154.43,153.1,154.35,59200.0
2014-03-18 10:30:00,154.36,154.5,153.6,154.02,43300.0,154.36,154.5,153.6,154.02,43300.0
2014-03-18 11:00:00,154.0,154.33,153.54,154.3,32000.0,154.0,154.33,153.54,154.3,32000.0
2014-03-18 11:30:00,154.39,154.84,153.24,153.59,66100.0,154.39,154.84,153.24,153.59,66100.0
2014-03-18 12:00:00,153.73,154.2,153.35,153.51,19500.0,153.73,154.2,153.35,153.51,19500.0
2014-03-18 12:30:00,153.51,153.63,153.14,153.32,13300.0,153.51,153.63,153.14,153.32,13300.0
2014-03-18 13:00:00,153.3,154.11,153.3,154.08,24800.0,153.3,154.11,153.3,154.08,24800.0
2014-03-18 13:30:00,154.04,154.67,153.88,154.64,36600.0,154.04,154.67,153.88,154.64,36600.0
2014-03-18 14:00:00,154.48,154.9,154.46,154.9,34700.0,154.48,154.9,154.46,154.9,34700.0
2014-03-18 14:30:00,154.91,154.99,154.23,154.89,35000.0,154.91,154.99,154.23,154.89,35000.0
2014-03-18 15:00:00,154.75,154.94,154.36,154.48,36500.0,154.75,154.94,154.36,154.48,36500.0
2014-03-18 15:30:00,154.54,154.55,153.8,154.16,91900.0,154.54,154.55,153.8,154.16,91900.0
2014-03-19 09:30:00,154.29,154.99,153.4,154.49,144100.0,154.29,154.99,153.4,154.49,144100.0
2014-03-19 10:00:00,154.57,154.99,153.15,153.17,138500.0,154.57,154.99,153.15,153.17,138500.0
2014-03-19 10:30:00,153.15,153.17,150.88,151.24,145100.0,153.15,153.17,150.88,151.24,145100.0
2014-03-19 11:00:00,151.24,153.17,151.24,152.83,61200.0,151.24,153.17,151.24,152.83,61200.0
2014-03-19 11:30:00,152.85,153.5,152.56,153.09,18300.0,152.85,153.5,152.56,153.09,18300.0
2014-03-19 12:00:00,153.19,153.61,152.58,152.87,94500.0,153.19,153.61,152.58,152.87,94500.0
2014-03-19 12:30:00,152.89,152.99,151.24,151.53,33700.0,152.89,152.99,151.24,151.53,33700.0
2014-03-19 13:00:00,151.76,152.57,151.44,152.36,14700.0,151.76,152.57,151.44,152.36,14700.0
2014-03-19 13:30:00,152.29,152.5,152.0,152.5,16500.0,152.29,152.5,152.0,152.5,16500.0
2014-03-19 14:00:00,152.47,152.62,151.7,152.12,69900.0,152.47,152.62,151.7,152.12,69900.0
2014-03-19 14:30:00,152.19,152.95,151.11,151.13,70000.0,152.19,152.95,151.11,151.13,70000.0
2014-03-19 15:00:00,151.11,151.34,149.54,151.16,73400.0,151.11,151.34,149.54,151.16,73400.0
2014-03-19 15:30:00,151.16,151.75,150.99,151.12,96800.0,151.16,151.75,150.99,151.12,96800.0
2014-03-20 09:30:00,151.1,151.1,148.31,149.73,58700.0,151.1,151.1,148.31,149.73,58700.0
2014-03-20 10:00:00,149.73,152.21,149.07,151.13,134400.0,149.73,152.21,149.07,151.13,134400.0
2014-03-20 10:30:00,151.2,153.47,151.2,152.86,77700.0,151.2,153.47,151.2,152.86,77700.0
2014-03-20 11:00:00,152.8,153.31,152.26,153.23,85200.0,152.8,153.31,152.26,153.23,85200.0
2014-03-20 11:30:00,152.87,153.03,152.56,152.84,22000.0,152.87,153.03,152.56,152.84,22000.0
2014-03-20 12:00:00,152.87,153.81,152.64,153.64,31300.0,152.87,153.81,152.64,153.64,31300.0
2014-03-20 12:30:00,153.6,153.61,151.3,151.72,46400.0,153.6,153.61,151.3,151.72,46400.0
2014-03-20 13:00:00,151.7,152.07,151.28,151.58,25900.0,151.7,152.07,151.28,151.58,25900.0
2014-03-20 13:30:00,151.53,151.98,151.11,151.11,16100.0,151.53,151.98,151.11,151.11,16100.0
2014-03-20 14:00:00,151.18,151.49,150.81,150.85,36400.0,151.18,151.49,150.81,150.85,36400.0
2014-03-20 14:30:00,150.85,151.05,150.03,150.24,39400.0,150.85,151.05,150.03,150.24,39400.0
2014-03-20 15:00:00,150.18,150.37,149.84,150.0,38800.0,150.18,150.37,149.84,150.0,38800.0
2014-03-20 15:30:00,150.01,150.31,149.83,150.21,70500.0,150.01,150.31,149.83,150.21,70500.0
2014-03-21 09:30:00,150.01,151.99,147.54,148.3,126300.0,150.01,151.99,147.54,148.3,126300.0
2014-03-21 10:00:00,147.78,148.89,145.57,145.57,194900.0,147.78,148.89,145.57,145.57,194900.0
2014-03-21 10:30:00,145.61,147.84,145.5,147.4,50600.0,145.61,147.84,145.5,147.4,50600.0
2014-03-21 11:00:00,147.41,148.89,147.23,148.89,45900.0,147.41,148.89,147.23,148.89,45900.0
2014-03-21 11:30:00,148.89,149.26,147.11,147.86,83900.0,148.89,149.26,147.11,147.86,83900.0
2014-03-21 12:00:00,147.91,148.1,147.18,147.4,111900.0,147.91,148.1,147.18,147.4,111900.0
2014-03-21 12:30:00,147.24,147.55,146.71,146.99,94100.0,147.24,147.55,146.71,146.99,94100.0
2014-03-21 13:00:00,147.11,147.11,145.37,145.38,77900.0,147.11,147.11,145.37,145.38,77900.0
2014-03-21 13:30:00,145.38,146.04,144.47,144.83,98700.0,145.38,146.04,144.47,144.83,98700.0
2014-03-21 14:00:00,144.83,144.86,144.01,144.09,123900.0,144.83,144.86,144.01,144.09,123900.0
2014-03-21 14:30:00,144.08,145.32,144.08,144.93,97000.0,144.08,145.32,144.08,144.93,97000.0
2014-03-21 15:00:00,144.94,144.97,143.82,144.48,141600.0,144.94,144.97,143.82,144.48,141600.0
2014-03-21 15:30:00,144.33,144.47,143.66,143.86,239500.0,144.33,144.47,143.66,143.86,239500.0
2014-03-24 09:30:00,145.55,147.25,137.76,142.93,359700.0,145.55,147.25,137.76,142.93,359700.0
2014-03-24 10:00:00,142.87,142.93,139.85,140.96,197400.0,142.87,142.93,139.85,140.96,197400.0
2014-03-24 10:30:00,140.75,140.75,136.5,137.27,289300.0,140.75,140.75,136.5,137.27,289300.0
2014-03-24 11:00:00,137.26,138.72,134.01,137.43,255600.0,137.26,138.72,134.01,137.43,255600.0
2014-03-24 11:30:00,137.38,138.32,136.12,137.08,70900.0,137.38,138.32,136.12,137.08,70900.0
2014-03-24 12:00:00,137.02,139.36,137.02,138.75,67500.0,137.02,139.36,137.02,138.75,67500.0
2014-03-24 12:30:00,138.72,139.26,138.15,139.05,71700.0,138.72,139.26,138.15,139.05,71700.0
2014-03-24 13:00:00,139.05,139.57,136.73,137.44,82500.0,139.05,139.57,136.73,137.44,82500.0
2014-03-24 13:30:00,137.18,138.22,137.04,137.48,57000.0,137.18,138.22,137.04,137.48,57000.0
2014-03-24 14:00:00,137.33,139.08,137.2,138.47,85200.0,137.33,139.08,137.2,138.47,85200.0
2014-03-24 14:30:00,138.66,140.08,138.39,139.0,121700.0,138.66,140.08,138.39,139.0,121700.0
2014-03-24 15:00:00,138.86,138.87,137.53,138.37,115000.0,138.86,138.87,137.53,138.37,115000.0
2014-03-24 15:30:00,138.36,138.72,137.24,137.32,220600.0,138.36,138.72,137.24,137.32,220600.0
2014-03-25 09:30:00,137.84,141.44,137.72,140.59,121800.0,137.84,141.44,137.72,140.59,121800.0
2014-03-25 10:00:00,140.6,142.96,140.03,140.31,97000.0,140.6,142.96,140.03,140.31,97000.0
2014-03-25 10:30:00,140.25,140.82,136.83,138.05,62900.0,140.25,140.82,136.83,138.05,62900.0
2014-03-25 11:00:00,137.99,139.5,137.5,138.07,58400.0,137.99,139.5,137.5,138.07,58400.0
2014-03-25 11:30:00,138.03,138.15,135.59,136.64,48400.0,138.03,138.15,135.59,136.64,48400.0
2014-03-25 12:00:00,136.64,137.25,135.9,135.97,51800.0,136.64,137.25,135.9,135.97,51800.0
2014-03-25 12:30:00,136.25,138.42,135.98,137.82,32800.0,136.25,138.42,135.98,137.82,32800.0
2014-03-25 13:00:00,137.76,139.56,137.31,138.77,41100.0,137.76,139.56,137.31,138.77,41100.0
2014-03-25 13:30:00,138.6,138.68,137.5,137.69,32800.0,138.6,138.68,137.5,137.69,32800.0
2014-03-25 14:00:00,137.71,138.27,137.58,137.9,37200.0,137.71,138.27,137.58,137.9,37200.0
2014-03-25 14:30:00,137.84,138.03,137.0,137.4,51700.0,137.84,138.03,137.0,137.4,51700.0
2014-03-25 15:00:00,137.29,137.55,136.83,136.93,43600.0,137.29,137.55,136.83,136.93,43600.0
2014-03-25 15:30:00,136.88,137.31,136.5,136.74,89900.0,136.88,137.31,136.5,136.74,89900.0
2014-03-26 09:30:00,137.64,140.25,137.0,137.84,70000.0,137.64,140.25,137.0,137.84,70000.0
2014-03-26 10:00:00,137.81,139.66,137.31,138.56,59100.0,137.81,139.66,137.31,138.56,59100.0
2014-03-26 10:30:00,138.57,139.17,137.39,137.47,40900.0,138.57,139.17,137.39,137.47,40900.0
2014-03-26 11:00:00,137.23,138.56,136.3,137.17,68400.0,137.23,138.56,136.3,137.17,68400.0
2014-03-26 11:30:00,137.23,137.71,135.56,136.21,44900.0,137.23,137.71,135.56,136.21,44900.0
2014-03-26 12:00:00,136.01,136.6,135.25,136.55,34300.0,136.01,136.6,135.25,136.55,34300.0
2014-03-26 12:30:00,136.74,137.19,136.22,137.19,32800.0,136.74,137.19,136.22,137.19,32800.0
2014-03-26 13:00:00,137.2,137.37,136.09,136.19,44300.0,137.2,137.37,136.09,136.19,44300.0
2014-03-26 13:30:00,136.19,136.71,135.47,136.64,47500.0,136.19,136.71,135.47,136.64,47500.0
2014-03-26 14:00:00,136.67,136.7,135.27,135.77,41400.0,136.67,136.7,135.27,135.77,41400.0
2014-03-26 14:30:00,135.89,137.46,135.64,137.23,32100.0,135.89,137.46,135.64,137.23,32100.0
2014-03-26 15:00:00,137.41,137.7,136.54,136.62,61900.0,137.41,137.7,136.54,136.62,61900.0
2014-03-26 15:30:00,136.58,136.99,136.23,136.34,120600.0,136.58,136.99,136.23,136.34,120600.0
2014-03-27 09:30:00,136.56,136.83,130.61,136.79,248600.0,136.56,136.83,130.61,136.79,248600.0
2014-03-27 10:00:00,136.43,139.45,135.6,137.94,134900.0,136.43,139.45,135.6,137.94,134900.0
2014-03-27 10:30:00,137.94,138.1,136.4,137.71,88100.0,137.94,138.1,136.4,137.71,88100.0
2014-03-27 11:00:00,137.5,137.6,135.58,136.79,54900.0,137.5,137.6,135.58,136.79,54900.0
2014-03-27 11:30:00,136.75,137.65,136.09,137.41,52000.0,136.75,137.65,136.09,137.41,52000.0
2014-03-27 12:00:00,137.4,137.83,136.0,137.33,41900.0,137.4,137.83,136.0,137.33,41900.0
2014-03-27 12:30:00,137.38,137.69,136.61,137.69,41700.0,137.38,137.69,136.61,137.69,41700.0
2014-03-27 13:00:00,137.74,138.82,137.15,137.42,64600.0,137.74,138.82,137.15,137.42,64600.0
2014-03-27 13:30:00,137.44,137.68,136.43,136.75,26000.0,137.44,137.68,136.43,136.75,26000.0
2014-03-27 14:00:00,136.87,137.61,136.14,137.31,38900.0,136.87,137.61,136.14,137.31,38900.0
2014-03-27 14:30:00,137.26,137.32,136.21,136.73,39000.0,137.26,137.32,136.21,136.73,39000.0
2014-03-27 15:00:00,136.78,137.33,136.17,137.13,35900.0,136.78,137.33,136.17,137.13,35900.0
2014-03-27 15:30:00,137.12,138.03,137.12,138.0,140700.0,137.12,138.03,137.12,138.0,140700.0
2014-03-28 09:30:00,136.86,137.95,135.12,136.19,79400.0,136.86,137.95,135.12,136.19,79400.0
2014-03-28 10:00:00,136.19,137.11,135.69,136.36,76300.0,136.19,137.11,135.69,136.36,76300.0
2014-03-28 10:30:00,135.94,136.69,135.22,136.09,52500.0,135.94,136.69,135.22,136.09,52500.0
2014-03-28 11:00:00,135.96,136.67,135.77,136.48,96800.0,135.96,136.67,135.77,136.48,96800.0
2014-03-28 11:30:00,136.29,136.5,134.34,135.5,69400.0,136.29,136.5,134.34,135.5,69400.0
2014-03-28 12:00:00,135.42,135.46,134.01,134.32,52700.0,135.42,135.46,134.01,134.32,52700.0
2014-03-28 12:30:00,134.14,135.31,134.13,134.4,69400.0,134.14,135.31,134.13,134.4,69400.0
2014-03-28 13:00:00,134.5,134.5,132.12,132.8,85900.0,134.5,134.5,132.12,132.8,85900.0
2014-03-28 13:30:00,132.95,133.84,132.55,133.35,66300.0,132.95,133.84,132.55,133.35,66300.0
2014-03-28 14:00:00,133.1,133.32,131.88,132.44,65400.0,133.1,133.32,131.88,132.44,65400.0
2014-03-28 14:30:00,132.48,132.96,131.51,132.8,89700.0,132.48,132.96,131.51,132.8,89700.0
2014-03-28 15:00:00,132.75,133.5,132.53,133.02,92800.0,132.75,133.5,132.53,133.02,92800.0
2014-03-28 15:30:00,132.96,133.62,132.75,133.57,122000.0,132.96,133.62,132.75,133.57,122000.0
2014-03-31 09:30:00,134.62,138.73,134.55,138.73,134900.0,134.62,138.73,134.55,138.73,134900.0
2014-03-31 10:00:00,138.82,139.58,137.38,139.51,60500.0,138.82,139.58,137.38,139.51,60500.0
2014-03-31 10:30:00,139.49,139.75,137.68,138.14,30100.0,139.49,139.75,137.68,138.14,30100.0
2014-03-31 11:00:00,138.24,138.39,137.62,138.0,34500.0,138.24,138.39,137.62,138.0,34500.0
2014-03-31 11:30:00,137.84,138.21,136.73,137.85,40900.0,137.84,138.21,136.73,137.85,40900.0
2014-03-31 12:00:00,137.88,138.39,137.25,137.55,85000.0,137.88,138.39,137.25,137.55,85000.0
2014-03-31 12:30:00,137.76,138.08,136.61,136.75,23700.0,137.76,138.08,136.61,136.75,23700.0
2014-03-31 13:00:00,136.79,136.92,135.57,136.1,62600.0,136.79,136.92,135.57,136.1,62600.0
2014-03-31 13:30:00,136.13,137.33,136.03,137.24,58800.0,136.13,137.33,136.03,137.24,58800.0
2014-03-31 14:00:00,137.33,139.16,137.33,138.76,59300.0,137.33,139.16,137.33,138.76,59300.0
2014-03-31 14:30:00,138.86,139.25,138.31,138.98,43900.0,138.86,139.25,138.31,138.98,43900.0
2014-03-31 15:00:00,138.86,139.25,138.06,139.25,21000.0,138.86,139.25,138.06,139.25,21000.0
2014-03-31 15:30:00,139.29,139.41,138.36,138.68,118700.0,139.29,139.41,138.36,138.68,118700.0
2014-04-01 09:30:00,140.05,143.52,140.0,141.4,188900.0,140.05,143.52,140.0,141.4,188900.0
2014-04-01 10:00:00,141.81,142.6,140.58,141.67,93000.0,141.81,142.6,140.58,141.67,93000.0
2014-04-01 10:30:00,141.71,142.14,139.73,141.01,56300.0,141.71,142.14,139.73,141.01,56300.0
2014-04-01 11:00:00,141.22,141.3,140.21,140.22,30300.0,141.22,141.3,140.21,140.22,30300.0
2014-04-01 11:30:00,140.43,140.69,138.57,138.71,47400.0,140.43,140.69,138.57,138.71,47400.0
2014-04-01 12:00:00,138.7,140.15,138.5,139.36,53000.0,138.7,140.15,138.5,139.36,53000.0
2014-04-01 12:30:00,139.37,139.74,138.75,139.08,36900.0,139.37,139.74,138.75,139.08,36900.0
2014-04-01 13:00:00,139.09,139.09,137.46,137.91,45700.0,139.09,139.09,137.46,137.91,45700.0
2014-04-01 13:30:00,137.96,139.47,137.78,138.65,27400.0,137.96,139.47,137.78,138.65,27400.0
2014-04-01 14:00:00,138.76,139.87,138.64,139.47,46500.0,138.76,139.87,138.64,139.47,46500.0
2014-04-01 14:30:00,139.58,139.93,139.04,139.49,34600.0,139.58,139.93,139.04,139.49,34600.0
2014-04-01 15:00:00,139.54,139.7,139.08,139.21,42800.0,139.54,139.7,139.08,139.21,42800.0
2014-04-01 15:30:00,139.23,139.87,138.53,139.74,80000.0,139.23,139.87,138.53,139.74,80000.0
2014-04-02 09:30:00,141.43,142.77,140.2,140.2,87700.0,141.43,142.77,140.2,140.2,87700.0
2014-04-02 10:00:00,140.09,141.73,139.62,141.44,75700.0,140.09,141.73,139.62,141.44,75700.0
2014-04-02 10:30:00,141.58,141.69,140.22,140.75,75700.0,141.58,141.69,140.22,140.75,75700.0
2014-04-02 11:00:00,140.66,140.82,140.01,140.41,18000.0,140.66,140.82,140.01,140.41,18000.0
2014-04-02 11:30:00,140.54,140.54,139.24,139.24,20100.0,140.54,140.54,139.24,139.24,20100.0
2014-04-02 12:00:00,139.13,139.71,138.67,139.55,17500.0,139.13,139.71,138.67,139.55,17500.0
2014-04-02 12:30:00,139.47,140.17,139.3,140.05,17200.0,139.47,140.17,139.3,140.05,17200.0
2014-04-02 13:00:00,140.05,140.19,138.93,139.03,18200.0,140.05,140.19,138.93,139.03,18200.0
2014-04-02 13:30:00,139.0,139.55,138.81,139.48,13000.0,139.0,139.55,138.81,139.48,13000.0
2014-04-02 14:00:00,139.33,139.75,138.91,138.99,20300.0,139.33,139.75,138.91,138.99,20300.0
2014-04-02 14:30:00,139.02,139.87,138.94,139.03,24200.0,139.02,139.87,138.94,139.03,24200.0
2014-04-02 15:00:00,139.03,139.85,138.7,139.85,27300.0,139.03,139.85,138.7,139.85,27300.0
2014-04-02 15:30:00,139.88,140.31,139.48,140.18,61700.0,139.88,140.31,139.48,140.18,61700.0
2014-04-03 09:30:00,139.98,141.23,139.73,140.46,76300.0,139.98,141.23,139.73,140.46,76300.0
2014-04-03 10:00:00,140.47,140.55,137.28,137.28,55300.0,140.47,140.55,137.28,137.28,55300.0
2014-04-03 10:30:00,137.2,137.58,135.87,136.09,55100.0,137.2,137.58,135.87,136.09,55100.0
2014-04-03 11:00:00,136.1,136.71,134.03,134.03,87400.0,136.1,136.71,134.03,134.03,87400.0
2014-04-03 11:30:00,134.15,134.72,133.21,134.1,74200.0,134.15,134.72,133.21,134.1,74200.0
2014-04-03 12:00:00,134.13,134.76,133.67,134.59,22200.0,134.13,134.76,133.67,134.59,22200.0
2014-04-03 12:30:00,134.6,134.6,133.25,133.48,30000.0,134.6,134.6,133.25,133.48,30000.0
2014-04-03 13:00:00,133.45,134.61,133.45,134.45,22300.0,133.45,134.61,133.45,134.45,22300.0
2014-04-03 13:30:00,134.53,134.94,134.02,134.12,20400.0,134.53,134.94,134.02,134.12,20400.0
2014-04-03 14:00:00,134.13,134.32,132.75,133.0,61800.0,134.13,134.32,132.75,133.0,61800.0
2014-04-03 14:30:00,132.97,133.72,132.56,133.5,48100.0,132.97,133.72,132.56,133.5,48100.0
2014-04-03 15:00:00,133.45,134.35,133.31,134.34,41300.0,133.45,134.35,133.31,134.34,41300.0
2014-04-03 15:30:00,134.33,135.25,134.08,135.11,124800.0,134.33,135.25,134.08,135.11,124800.0
2014-04-04 09:30:00,136.78,137.22,132.51,133.03,142500.0,136.78,137.22,132.51,133.03,142500.0
2014-04-04 10:00:00,132.92,134.94,132.15,132.93,194900.0,132.92,134.94,132.15,132.93,194900.0
2014-04-04 10:30:00,133.04,133.18,131.12,132.33,121000.0,133.04,133.18,131.12,132.33,121000.0
2014-04-04 11:00:00,132.22,132.45,127.38,127.63,209500.0,132.22,132.45,127.38,127.63,209500.0
2014-04-04 11:30:00,127.53,128.49,126.41,127.23,213900.0,127.53,128.49,126.41,127.23,213900.0
2014-04-04 12:00:00,127.2,127.49,125.55,125.88,138200.0,127.2,127.49,125.55,125.88,138200.0
2014-04-04 12:30:00,126.03,126.83,124.12,125.54,262600.0,126.03,126.83,124.12,125.54,262600.0
2014-04-04 13:00:00,125.35,127.44,124.99,126.71,151400.0,125.35,127.44,124.99,126.71,151400.0
2014-04-04 13:30:00,126.69,126.93,125.09,126.72,151100.0,126.69,126.93,125.09,126.72,151100.0
2014-04-04 14:00:00,126.72,127.62,126.15,127.19,137700.0,126.72,127.62,126.15,127.19,137700.0
2014-04-04 14:30:00,127.03,127.34,126.01,127.31,59600.0,127.03,127.34,126.01,127.31,59600.0
2014-04-04 15:00:00,127.29,128.31,126.71,128.09,129800.0,127.29,128.31,126.71,128.09,129800.0
2014-04-04 15:30:00,128.27,128.37,126.62,126.79,127100.0,128.27,128.37,126.62,126.79,127100.0
2014-04-07 09:30:00,127.13,127.85,125.38,127.23,243300.0,127.13,127.85,125.38,127.23,243300.0
2014-04-07 10:00:00,127.21,131.18,126.59,128.68,264600.0,127.21,131.18,126.59,128.68,264600.0
2014-04-07 10:30:00,128.32,129.0,126.62,127.27,106900.0,128.32,129.0,126.62,127.27,106900.0
2014-04-07 11:00:00,127.23,127.99,126.89,127.2,71000.0,127.23,127.99,126.89,127.2,71000.0
2014-04-07 11:30:00,127.21,127.69,125.0,125.16,60600.0,127.21,127.69,125.0,125.16,60600.0
2014-04-07 12:00:00,125.02,125.68,123.48,124.0,108900.0,125.02,125.68,123.48,124.0,108900.0
2014-04-07 12:30:00,124.01,125.45,123.88,124.84,65800.0,124.01,125.45,123.88,124.84,65800.0
2014-04-07 13:00:00,124.84,124.84,122.84,123.55,65600.0,124.84,124.84,122.84,123.55,65600.0
2014-04-07 13:30:00,123.5,124.2,123.0,123.08,62000.0,123.5,124.2,123.0,123.08,62000.0
2014-04-07 14:00:00,123.0,123.18,121.44,122.36,65500.0,123.0,123.18,121.44,122.36,65500.0
2014-04-07 14:30:00,122.64,124.85,122.17,124.3,140300.0,122.64,124.85,122.17,124.3,140300.0
2014-04-07 15:00:00,124.12,126.18,123.43,126.17,109600.0,124.12,126.18,123.43,126.17,109600.0
2014-04-07 15:30:00,126.17,126.17,123.73,124.57,262900.0,126.17,126.17,123.73,124.57,262900.0
2014-04-08 09:30:00,125.21,127.16,123.18,126.62,239700.0,125.21,127.16,123.18,126.62,239700.0
2014-04-08 10:00:00,126.49,127.12,124.03,124.47,196800.0,126.49,127.12,124.03,124.47,196800.0
2014-04-08 10:30:00,124.7,127.57,124.05,126.99,139000.0,124.7,127.57,124.05,126.99,139000.0
2014-04-08 11:00:00,126.69,127.66,125.46,127.26,57200.0,126.69,127.66,125.46,127.26,57200.0
2014-04-08 11:30:00,127.33,128.63,126.95,128.22,82000.0,127.33,128.63,126.95,128.22,82000.0
2014-04-08 12:00:00,128.02,129.36,127.6,129.22,91400.0,128.02,129.36,127.6,129.22,91400.0
2014-04-08 12:30:00,129.3,129.89,127.55,127.62,80300.0,129.3,129.89,127.55,127.62,80300.0
2014-04-08 13:00:00,127.63,128.73,127.63,128.25,63800.0,127.63,128.73,127.63,128.25,63800.0
2014-04-08 13:30:00,128.24,129.23,127.93,129.23,35200.0,128.24,129.23,127.93,129.23,35200.0
2014-04-08 14:00:00,129.19,129.53,128.13,129.0,63800.0,129.19,129.53,128.13,129.0,63800.0
2014-04-08 14:30:00,129.01,129.6,128.99,129.16,63400.0,129.01,129.6,128.99,129.16,63400.0
2014-04-08 15:00:00,129.02,130.88,128.96,130.88,103400.0,129.02,130.88,128.96,130.88,103400.0
2014-04-08 15:30:00,130.86,130.97,129.93,130.07,152700.0,130.86,130.97,129.93,130.07,152700.0
2014-04-09 09:30:00,131.06,133.34,130.94,131.49,111400.0,131.06,133.34,130.94,131.49,111400.0
2014-04-09 10:00:00,131.48,132.84,130.86,132.31,170000.0,131.48,132.84,130.86,132.31,170000.0
2014-04-09 10:30:00,132.17,133.57,131.97,133.57,47000.0,132.17,133.57,131.97,133.57,47000.0
2014-04-09 11:00:00,133.29,134.44,132.96,133.96,102600.0,133.29,134.44,132.96,133.96,102600.0
2014-04-09 11:30:00,134.06,134.29,133.03,133.43,38200.0,134.06,134.29,133.03,133.43,38200.0
2014-04-09 12:00:00,133.36,134.5,132.75,134.4,52500.0,133.36,134.5,132.75,134.4,52500.0
2014-04-09 12:30:00,134.4,134.95,134.11,134.8,75600.0,134.4,134.95,134.11,134.8,75600.0
2014-04-09 13:00:00,134.81,135.82,134.0,134.14,86400.0,134.81,135.82,134.0,134.14,86400.0
2014-04-09 13:30:00,133.97,134.32,133.26,134.05,43200.0,133.97,134.32,133.26,134.05,43200.0
2014-04-09 14:00:00,133.92,135.28,133.92,135.15,73000.0,133.92,135.28,133.92,135.15,73000.0
2014-04-09 14:30:00,135.03,136.0,134.82,135.16,41800.0,135.03,136.0,134.82,135.16,41800.0
2014-04-09 15:00:00,135.16,135.81,134.76,135.7,62800.0,135.16,135.81,134.76,135.7,62800.0
2014-04-09 15:30:00,135.7,136.97,135.6,136.91,210900.0,135.7,136.97,135.6,136.91,210900.0
2014-04-10 09:30:00,137.62,137.95,132.13,132.53,123100.0,137.62,137.95,132.13,132.53,123100.0
2014-04-10 10:00:00,132.59,133.11,130.0,131.1,83600.0,132.59,133.11,130.0,131.1,83600.0
2014-04-10 10:30:00,131.01,132.05,130.97,131.57,115300.0,131.01,132.05,130.97,131.57,115300.0
2014-04-10 11:00:00,131.37,132.2,130.8,131.56,105000.0,131.37,132.2,130.8,131.56,105000.0
2014-04-10 11:30:00,131.63,132.81,131.44,132.29,120800.0,131.63,132.81,131.44,132.29,120800.0
2014-04-10 12:00:00,132.37,132.57,130.73,131.81,185700.0,132.37,132.57,130.73,131.81,185700.0
2014-04-10 12:30:00,131.81,132.24,130.8,131.21,154200.0,131.81,132.24,130.8,131.21,154200.0
2014-04-10 13:00:00,131.0,131.83,130.0,130.69,114600.0,131.0,131.83,130.0,130.69,114600.0
2014-04-10 13:30:00,130.73,131.94,130.5,131.34,92700.0,130.73,131.94,130.5,131.34,92700.0
2014-04-10 14:00:00,131.57,131.57,130.11,130.46,31900.0,131.57,131.57,130.11,130.46,31900.0
2014-04-10 14:30:00,130.48,130.53,128.72,129.45,86400.0,130.48,130.53,128.72,129.45,86400.0
2014-04-10 15:00:00,129.08,129.08,127.57,128.46,47000.0,129.08,129.08,127.57,128.46,47000.0
2014-04-10 15:30:00,128.42,129.97,128.2,129.71,205900.0,128.42,129.97,128.2,129.71,205900.0
2014-04-11 09:30:00,128.72,129.16,126.17,127.02,297800.0,128.72,129.16,126.17,127.02,297800.0
2014-04-11 10:00:00,126.97,128.9,126.17,128.28,199600.0,126.97,128.9,126.17,128.28,199600.0
2014-04-11 10:30:00,128.5,131.5,128.1,130.75,229700.0,128.5,131.5,128.1,130.75,229700.0
2014-04-11 11:00:00,130.86,132.18,130.37,131.49,49200.0,130.86,132.18,130.37,131.49,49200.0
2014-04-11 11:30:00,131.43,131.43,128.73,129.19,90200.0,131.43,131.43,128.73,129.19,90200.0
2014-04-11 12:00:00,129.04,130.36,128.96,130.36,20400.0,129.04,130.36,128.96,130.36,20400.0
2014-04-11 12:30:00,130.19,131.58,130.08,131.5,37900.0,130.19,131.58,130.08,131.5,37900.0
2014-04-11 13:00:00,131.5,131.5,130.05,130.16,62000.0,131.5,131.5,130.05,130.16,62000.0
2014-04-11 13:30:00,130.28,131.11,130.07,130.34,79800.0,130.28,131.11,130.07,130.34,79800.0
2014-04-11 14:00:00,130.34,130.65,129.44,129.68,65700.0,130.34,130.65,129.44,129.68,65700.0
2014-04-11 14:30:00,129.68,129.68,127.78,128.77,57300.0,129.68,129.68,127.78,128.77,57300.0
2014-04-11 15:00:00,128.61,129.21,127.91,128.9,53900.0,128.61,129.21,127.91,128.9,53900.0
2014-04-11 15:30:00,128.92,129.21,128.35,128.66,88000.0,128.92,129.21,128.35,128.66,88000.0
2014-04-14 09:30:00,128.54,131.67,128.5,129.44,106100.0,128.54,131.67,128.5,129.44,106100.0
2014-04-14 10:00:00,129.0,130.41,128.75,129.5,44400.0,129.0,130.41,128.75,129.5,44400.0
2014-04-14 10:30:00,129.62,133.79,129.62,133.53,93900.0,129.62,133.79,129.62,133.53,93900.0
2014-04-14 11:00:00,133.53,133.73,131.48,131.83,99800.0,133.53,133.73,131.48,131.83,99800.0
2014-04-14 11:30:00,131.9,132.62,130.55,130.75,21300.0,131.9,132.62,130.55,130.75,21300.0
2014-04-14 12:00:00,130.56,131.79,130.54,131.51,31400.0,130.56,131.79,130.54,131.51,31400.0
2014-04-14 12:30:00,131.41,132.39,130.57,130.87,25100.0,131.41,132.39,130.57,130.87,25100.0
2014-04-14 13:00:00,130.74,131.21,129.64,129.75,58000.0,130.74,131.21,129.64,129.75,58000.0
2014-04-14 13:30:00,129.6,129.95,127.5,127.71,60800.0,129.6,129.95,127.5,127.71,60800.0
2014-04-14 14:00:00,127.68,127.93,126.24,126.44,63500.0,127.68,127.93,126.24,126.44,63500.0
2014-04-14 14:30:00,126.26,127.73,126.2,126.6,55000.0,126.26,127.73,126.2,126.6,55000.0
2014-04-14 15:00:00,126.65,127.11,125.25,127.11,43700.0,126.65,127.11,125.25,127.11,43700.0
2014-04-14 15:30:00,127.15,128.55,126.84,128.32,106900.0,127.15,128.55,126.84,128.32,106900.0
2014-04-15 09:30:00,127.37,131.29,127.37,129.66,61000.0,127.37,131.29,127.37,129.66,61000.0
2014-04-15 10:00:00,130.05,130.99,127.18,127.33,56600.0,130.05,130.99,127.18,127.33,56600.0
2014-04-15 10:30:00,127.44,127.98,126.45,126.84,70200.0,127.44,127.98,126.45,126.84,70200.0
2014-04-15 11:00:00,126.74,127.08,125.25,125.51,49500.0,126.74,127.08,125.25,125.51,49500.0
2014-04-15 11:30:00,125.73,126.7,122.75,123.71,73200.0,125.73,126.7,122.75,123.71,73200.0
2014-04-15 12:00:00,123.58,125.5,123.41,124.26,78600.0,123.58,125.5,123.41,124.26,78600.0
2014-04-15 12:30:00,124.28,125.05,123.0,123.1,83600.0,124.28,125.05,123.0,123.1,83600.0
2014-04-15 13:00:00,123.11,124.96,123.06,124.77,59000.0,123.11,124.96,123.06,124.77,59000.0
2014-04-15 13:30:00,124.9,127.39,124.47,127.06,36100.0,124.9,127.39,124.47,127.06,36100.0
2014-04-15 14:00:00,127.04,127.86,126.58,127.05,34400.0,127.04,127.86,126.58,127.05,34400.0
2014-04-15 14:30:00,127.11,130.0,127.0,129.1,68800.0,127.11,130.0,127.0,129.1,68800.0
2014-04-15 15:00:00,129.04,130.86,128.49,130.82,73700.0,129.04,130.86,128.49,130.82,73700.0
2014-04-15 15:30:00,130.86,131.17,130.04,130.99,133000.0,130.86,131.17,130.04,130.99,133000.0
2014-04-16 09:30:00,131.73,132.5,129.84,131.9,74300.0,131.73,132.5,129.84,131.9,74300.0
2014-04-16 10:00:00,132.15,133.96,131.6,133.15,67300.0,132.15,133.96,131.6,133.15,67300.0
2014-04-16 10:30:00,133.01,133.21,132.03,132.48,51000.0,133.01,133.21,132.03,132.48,51000.0
2014-04-16 11:00:00,132.26,133.98,131.54,133.08,34700.0,132.26,133.98,131.54,133.08,34700.0
2014-04-16 11:30:00,133.23,134.02,132.48,134.0,30400.0,133.23,134.02,132.48,134.0,30400.0
2014-04-16 12:00:00,133.89,135.85,133.89,135.64,64700.0,133.89,135.85,133.89,135.64,64700.0
2014-04-16 12:30:00,135.8,135.95,134.12,134.12,28600.0,135.8,135.95,134.12,134.12,28600.0
2014-04-16 13:00:00,134.0,134.32,133.43,134.19,34600.0,134.0,134.32,133.43,134.19,34600.0
2014-04-16 13:30:00,134.15,135.17,133.73,134.76,31600.0,134.15,135.17,133.73,134.76,31600.0
2014-04-16 14:00:00,134.93,135.12,134.01,134.39,34200.0,134.93,135.12,134.01,134.39,34200.0
2014-04-16 14:30:00,134.64,135.46,134.5,135.19,39900.0,134.64,135.46,134.5,135.19,39900.0
2014-04-16 15:00:00,135.37,136.17,134.9,136.15,41600.0,135.37,136.17,134.9,136.15,41600.0
2014-04-16 15:30:00,136.14,136.95,135.83,136.12,121000.0,136.14,136.95,135.83,136.12,121000.0
2014-04-17 09:30:00,137.86,137.88,135.0,137.75,90900.0,137.86,137.88,135.0,137.75,90900.0
2014-04-17 10:00:00,137.62,140.44,136.64,140.1,116900.0,137.62,140.44,136.64,140.1,116900.0
2014-04-17 10:30:00,140.4,140.4,137.92,138.42,85700.0,140.4,140.4,137.92,138.42,85700.0
2014-04-17 11:00:00,138.35,139.02,137.84,138.44,42900.0,138.35,139.02,137.84,138.44,42900.0
2014-04-17 11:30:00,138.35,138.56,135.15,135.6,90600.0,138.35,138.56,135.15,135.6,90600.0
2014-04-17 12:00:00,135.6,136.35,134.04,134.99,52500.0,135.6,136.35,134.04,134.99,52500.0
2014-04-17 12:30:00,134.9,136.08,134.37,135.72,60600.0,134.9,136.08,134.37,135.72,60600.0
2014-04-17 13:00:00,135.62,136.47,135.45,136.06,64500.0,135.62,136.47,135.45,136.06,64500.0
2014-04-17 13:30:00,135.9,137.29,135.51,136.78,65800.0,135.9,137.29,135.51,136.78,65800.0
2014-04-17 14:00:00,136.78,137.05,136.25,136.37,36400.0,136.78,137.05,136.25,136.37,36400.0
2014-04-17 14:30:00,136.37,136.69,136.28,136.56,47400.0,136.37,136.69,136.28,136.56,47400.0
2014-04-17 15:00:00,136.5,137.03,136.41,136.82,66900.0,136.5,137.03,136.41,136.82,66900.0
2014-04-17 15:30:00,136.81,136.99,135.89,136.19,111200.0,136.81,136.99,135.89,136.19,111200.0
2014-04-21 09:30:00,137.82,138.6,135.81,137.29,59800.0,137.82,138.6,135.81,137.29,59800.0
2014-04-21 10:00:00,137.23,138.2,136.02,136.15,70500.0,137.23,138.2,136.02,136.15,70500.0
2014-04-21 10:30:00,136.0,136.1,134.28,135.76,33100.0,136.0,136.1,134.28,135.76,33100.0
2014-04-21 11:00:00,135.8,136.77,135.31,136.29,23600.0,135.8,136.77,135.31,136.29,23600.0
2014-04-21 11:30:00,136.29,137.33,135.74,137.15,52400.0,136.29,137.33,135.74,137.15,52400.0
2014-04-21 12:00:00,137.15,138.13,136.6,137.05,41800.0,137.15,138.13,136.6,137.05,41800.0
2014-04-21 12:30:00,137.03,137.21,136.4,137.08,13500.0,137.03,137.21,136.4,137.08,13500.0
2014-04-21 13:00:00,137.09,137.77,137.05,137.68,16000.0,137.09,137.77,137.05,137.68,16000.0
2014-04-21 13:30:00,137.63,137.94,137.28,137.92,18400.0,137.63,137.94,137.28,137.92,18400.0
2014-04-21 14:00:00,137.92,138.2,137.7,138.05,25800.0,137.92,138.2,137.7,138.05,25800.0
2014-04-21 14:30:00,138.08,138.8,137.97,138.79,18800.0,138.08,138.8,137.97,138.79,18800.0
2014-04-21 15:00:00,138.79,138.79,137.84,138.02,32200.0,138.79,138.79,137.84,138.02,32200.0
2014-04-21 15:30:00,137.88,138.37,137.44,138.36,42500.0,137.88,138.37,137.44,138.36,42500.0
2014-04-22 09:30:00,141.65,147.38,140.0,146.36,229000.0,141.65,147.38,140.0,146.36,229000.0
2014-04-22 10:00:00,146.44,149.47,146.03,148.45,186800.0,146.44,149.47,146.03,148.45,186800.0
2014-04-22 10:30:00,148.4,148.64,146.56,147.2,103100.0,148.4,148.64,146.56,147.2,103100.0
2014-04-22 11:00:00,147.2,148.15,146.28,146.79,73300.0,147.2,148.15,146.28,146.79,73300.0
2014-04-22 11:30:00,146.91,147.09,145.09,145.45,37600.0,146.91,147.09,145.09,145.45,37600.0
2014-04-22 12:00:00,145.64,146.91,145.57,145.79,20100.0,145.64,146.91,145.57,145.79,20100.0
2014-04-22 12:30:00,145.71,145.87,144.9,145.34,24200.0,145.71,145.87,144.9,145.34,24200.0
2014-04-22 13:00:00,145.38,145.84,144.5,144.82,28500.0,145.38,145.84,144.5,144.82,28500.0
2014-04-22 13:30:00,144.97,146.11,144.87,145.85,19700.0,144.97,146.11,144.87,145.85,19700.0
2014-04-22 14:00:00,145.73,145.92,145.05,145.56,40100.0,145.73,145.92,145.05,145.56,40100.0
2014-04-22 14:30:00,145.65,146.11,145.1,145.66,108600.0,145.65,146.11,145.1,145.66,108600.0
2014-04-22 15:00:00,145.6,145.74,144.87,145.05,39600.0,145.6,145.74,144.87,145.05,39600.0
2014-04-22 15:30:00,145.02,145.63,144.62,145.25,80500.0,145.02,145.63,144.62,145.25,80500.0
2014-04-23 09:30:00,147.21,147.8,143.36,144.01,84800.0,147.21,147.8,143.36,144.01,84800.0
2014-04-23 10:00:00,143.89,144.24,142.01,144.03,69700.0,143.89,144.24,142.01,144.03,69700.0
2014-04-23 10:30:00,144.0,144.64,142.77,143.84,72400.0,144.0,144.64,142.77,143.84,72400.0
2014-04-23 11:00:00,143.84,144.36,143.15,143.37,29900.0,143.84,144.36,143.15,143.37,29900.0
2014-04-23 11:30:00,143.6,144.87,143.6,144.76,22700.0,143.6,144.87,143.6,144.76,22700.0
2014-04-23 12:00:00,144.77,144.77,143.01,143.93,22100.0,144.77,144.77,143.01,143.93,22100.0
2014-04-23 12:30:00,143.96,144.67,143.7,144.03,21100.0,143.96,144.67,143.7,144.03,21100.0
2014-04-23 13:00:00,144.03,144.27,143.45,143.9,24100.0,144.03,144.27,143.45,143.9,24100.0
2014-04-23 13:30:00,143.95,144.3,143.1,143.1,21400.0,143.95,144.3,143.1,143.1,21400.0
2014-04-23 14:00:00,143.34,144.16,142.88,144.12,30900.0,143.34,144.16,142.88,144.12,30900.0
2014-04-23 14:30:00,143.78,144.35,143.42,143.76,16800.0,143.78,144.35,143.42,143.76,16800.0
2014-04-23 15:00:00,143.69,144.56,143.67,143.99,26500.0,143.69,144.56,143.67,143.99,26500.0
2014-04-23 15:30:00,144.08,144.41,143.63,143.9,118500.0,144.08,144.41,143.63,143.9,118500.0
2014-04-24 09:30:00,146.21,146.39,139.67,142.14,100200.0,146.21,146.39,139.67,142.14,100200.0
2014-04-24 10:00:00,141.95,142.12,140.06,140.91,60500.0,141.95,142.12,140.06,140.91,60500.0
2014-04-24 10:30:00,140.95,142.85,140.6,142.5,54900.0,140.95,142.85,140.6,142.5,54900.0
2014-04-24 11:00:00,142.45,144.46,141.96,143.54,48300.0,142.45,144.46,141.96,143.54,48300.0
2014-04-24 11:30:00,143.51,144.0,141.4,142.68,40800.0,143.51,144.0,141.4,142.68,40800.0
2014-04-24 12:00:00,142.61,142.7,141.7,142.37,123200.0,142.61,142.7,141.7,142.37,123200.0
2014-04-24 12:30:00,142.49,143.51,141.86,143.35,51600.0,142.49,143.51,141.86,143.35,51600.0
2014-04-24 13:00:00,143.47,143.93,143.22,143.72,18100.0,143.47,143.93,143.22,143.72,18100.0
2014-04-24 13:30:00,143.68,143.72,141.77,141.86,43300.0,143.68,143.72,141.77,141.86,43300.0
2014-04-24 14:00:00,141.89,142.28,141.51,142.23,45500.0,141.89,142.28,141.51,142.23,45500.0
2014-04-24 14:30:00,142.11,142.37,141.96,142.23,46800.0,142.11,142.37,141.96,142.23,46800.0
2014-04-24 15:00:00,142.23,142.82,141.53,141.53,47000.0,142.23,142.82,141.53,141.53,47000.0
2014-04-24 15:30:00,141.54,141.95,141.48,141.64,89800.0,141.54,141.95,141.48,141.64,89800.0
2014-04-25 09:30:00,141.14,142.06,139.27,140.08,44100.0,141.14,142.06,139.27,140.08,44100.0
2014-04-25 10:00:00,140.07,140.07,138.52,139.0,42300.0,140.07,140.07,138.52,139.0,42300.0
2014-04-25 10:30:00,138.63,139.47,137.06,138.06,76400.0,138.63,139.47,137.06,138.06,76400.0
2014-04-25 11:00:00,137.92,139.0,137.32,138.69,69900.0,137.92,139.0,137.32,138.69,69900.0
2014-04-25 11:30:00,138.96,139.46,138.3,139.08,78600.0,138.96,139.46,138.3,139.08,78600.0
2014-04-25 12:00:00,139.08,139.92,138.83,139.68,39200.0,139.08,139.92,138.83,139.68,39200.0
2014-04-25 12:30:00,139.68,139.74,138.19,138.5,17600.0,139.68,139.74,138.19,138.5,17600.0
2014-04-25 13:00:00,138.49,138.49,137.19,137.59,51700.0,138.49,138.49,137.19,137.59,51700.0
2014-04-25 13:30:00,137.45,138.49,137.15,137.57,37600.0,137.45,138.49,137.15,137.57,37600.0
2014-04-25 14:00:00,137.53,137.63,135.31,135.85,43500.0,137.53,137.63,135.31,135.85,43500.0
2014-04-25 14:30:00,135.84,135.85,134.5,134.51,107900.0,135.84,135.85,134.5,134.51,107900.0
2014-04-25 15:00:00,134.52,135.35,134.51,134.64,71000.0,134.52,135.35,134.51,134.64,71000.0
2014-04-25 15:30:00,134.62,135.2,134.27,135.01,171300.0,134.62,135.2,134.27,135.01,171300.0
2014-04-28 09:30:00,136.69,137.99,133.22,137.43,63200.0,136.69,137.99,133.22,137.43,63200.0
2014-04-28 10:00:00,137.53,137.69,135.07,137.63,74200.0,137.53,137.69,135.07,137.63,74200.0
2014-04-28 10:30:00,137.63,138.02,136.18,136.45,68800.0,137.63,138.02,136.18,136.45,68800.0
2014-04-28 11:00:00,136.31,137.07,134.47,134.72,129000.0,136.31,137.07,134.47,134.72,129000.0
2014-04-28 11:30:00,134.5,135.62,133.82,134.37,52200.0,134.5,135.62,133.82,134.37,52200.0
2014-04-28 12:00:00,134.31,134.9,133.91,134.53,43500.0,134.31,134.9,133.91,134.53,43500.0
2014-04-28 12:30:00,134.53,135.0,134.17,134.75,27100.0,134.53,135.0,134.17,134.75,27100.0
2014-04-28 13:00:00,134.78,134.83,132.69,133.74,54300.0,134.78,134.83,132.69,133.74,54300.0
2014-04-28 13:30:00,133.76,134.71,133.34,134.15,16000.0,133.76,134.71,133.34,134.15,16000.0
2014-04-28 14:00:00,134.36,135.1,133.76,134.24,63400.0,134.36,135.1,133.76,134.24,63400.0
2014-04-28 14:30:00,134.16,135.07,133.02,134.13,42400.0,134.16,135.07,133.02,134.13,42400.0
2014-04-28 15:00:00,134.13,135.27,133.56,135.13,92900.0,134.13,135.27,133.56,135.13,92900.0
2014-04-28 15:30:00,135.13,135.64,134.42,134.73,91100.0,135.13,135.64,134.42,134.73,91100.0
2014-04-29 09:30:00,135.92,137.7,133.73,134.44,85500.0,135.92,137.7,133.73,134.44,85500.0
2014-04-29 10:00:00,134.43,135.1,132.55,133.19,33200.0,134.43,135.1,132.55,133.19,33200.0
2014-04-29 10:30:00,133.17,135.14,132.78,134.32,36900.0,133.17,135.14,132.78,134.32,36900.0
2014-04-29 11:00:00,134.1,135.1,133.69,135.1,17100.0,134.1,135.1,133.69,135.1,17100.0
2014-04-29 11:30:00,135.07,135.16,133.77,134.44,15000.0,135.07,135.16,133.77,134.44,15000.0
2014-04-29 12:00:00,134.45,135.05,134.19,134.76,24700.0,134.45,135.05,134.19,134.76,24700.0
2014-04-29 12:30:00,134.84,136.05,134.73,135.75,52700.0,134.84,136.05,134.73,135.75,52700.0
2014-04-29 13:00:00,135.65,136.31,135.4,135.76,25600.0,135.65,136.31,135.4,135.76,25600.0
2014-04-29 13:30:00,135.82,136.38,135.59,136.03,33800.0,135.82,136.38,135.59,136.03,33800.0
2014-04-29 14:00:00,136.13,136.83,135.81,136.58,28600.0,136.13,136.83,135.81,136.58,28600.0
2014-04-29 14:30:00,136.59,137.09,135.82,135.87,34000.0,136.59,137.09,135.82,135.87,34000.0
2014-04-29 15:00:00,135.88,136.54,135.86,136.05,56200.0,135.88,136.54,135.86,136.05,56200.0
2014-04-29 15:30:00,136.05,136.1,134.74,134.8,145300.0,136.05,136.1,134.74,134.8,145300.0
2014-04-30 09:30:00,133.54,135.48,133.3,134.82,47100.0,133.54,135.48,133.3,134.82,47100.0
2014-04-30 10:00:00,134.6,135.62,133.0,135.04,27200.0,134.6,135.62,133.0,135.04,27200.0
2014-04-30 10:30:00,135.25,135.6,134.26,135.08,20300.0,135.25,135.6,134.26,135.08,20300.0
2014-04-30 11:00:00,135.09,135.33,134.34,135.07,15600.0,135.09,135.33,134.34,135.07,15600.0
2014-04-30 11:30:00,135.07,135.2,134.49,134.5,10300.0,135.07,135.2,134.49,134.5,10300.0
2014-04-30 12:00:00,134.49,134.67,134.06,134.36,15800.0,134.49,134.67,134.06,134.36,15800.0
2014-04-30 12:30:00,134.35,134.69,133.99,134.68,13100.0,134.35,134.69,133.99,134.68,13100.0
2014-04-30 13:00:00,134.58,134.75,133.88,134.66,11900.0,134.58,134.75,133.88,134.66,11900.0
2014-04-30 13:30:00,134.61,134.88,134.14,134.76,14000.0,134.61,134.88,134.14,134.76,14000.0
2014-04-30 14:00:00,134.81,134.81,133.87,134.47,48700.0,134.81,134.81,133.87,134.47,48700.0
2014-04-30 14:30:00,134.52,134.69,134.05,134.05,44000.0,134.52,134.69,134.05,134.05,44000.0
2014-04-30 15:00:00,134.27,134.59,134.09,134.27,47400.0,134.27,134.59,134.09,134.27,47400.0
2014-04-30 15:30:00,134.35,135.05,134.27,134.9,125400.0,134.35,135.05,134.27,134.9,125400.0
2014-05-01 09:30:00,136.09,137.68,134.9,136.58,48400.0,136.09,137.68,134.9,136.58,48400.0
2014-05-01 10:00:00,136.57,136.94,135.45,136.57,43700.0,136.57,136.94,135.45,136.57,43700.0
2014-05-01 10:30:00,136.74,138.89,136.59,138.37,82000.0,136.74,138.89,136.59,138.37,82000.0
2014-05-01 11:00:00,138.4,139.74,138.01,139.4,29900.0,138.4,139.74,138.01,139.4,29900.0
2014-05-01 11:30:00,139.57,140.0,138.37,138.77,42900.0,139.57,140.0,138.37,138.77,42900.0
2014-05-01 12:00:00,138.63,139.78,138.62,139.59,18800.0,138.63,139.78,138.62,139.59,18800.0
2014-05-01 12:30:00,139.58,139.58,138.51,139.01,27800.0,139.58,139.58,138.51,139.01,27800.0
2014-05-01 13:00:00,138.97,139.45,138.7,138.89,14400.0,138.97,139.45,138.7,138.89,14400.0
2014-05-01 13:30:00,138.73,139.38,138.32,138.73,30600.0,138.73,139.38,138.32,138.73,30600.0
2014-05-01 14:00:00,138.59,139.51,138.59,139.42,21800.0,138.59,139.51,138.59,139.42,21800.0
2014-05-01 14:30:00,139.18,139.32,138.71,139.29,22100.0,139.18,139.32,138.71,139.29,22100.0
2014-05-01 15:00:00,139.27,139.62,138.82,139.12,23100.0,139.27,139.62,138.82,139.12,23100.0
2014-05-01 15:30:00,139.18,139.44,138.73,139.3,52300.0,139.18,139.44,138.73,139.3,52300.0
2014-05-02 09:30:00,139.34,140.0,137.15,137.73,30400.0,139.34,140.0,137.15,137.73,30400.0
2014-05-02 10:00:00,138.16,138.55,137.33,137.53,35900.0,138.16,138.55,137.33,137.53,35900.0
2014-05-02 10:30:00,137.74,137.97,136.0,136.4,47300.0,137.74,137.97,136.0,136.4,47300.0
2014-05-02 11:00:00,136.27,138.12,136.27,137.44,76200.0,136.27,138.12,136.27,137.44,76200.0
2014-05-02 11:30:00,137.65,139.3,137.64,139.0,20900.0,137.65,139.3,137.64,139.0,20900.0
2014-05-02 12:00:00,138.92,139.44,138.71,139.22,9900.0,138.92,139.44,138.71,139.22,9900.0
2014-05-02 12:30:00,139.16,139.48,138.7,138.73,7900.0,139.16,139.48,138.7,138.73,7900.0
2014-05-02 13:00:00,138.92,139.1,138.34,138.76,24700.0,138.92,139.1,138.34,138.76,24700.0
2014-05-02 13:30:00,138.78,139.0,138.0,138.11,19200.0,138.78,139.0,138.0,138.11,19200.0
2014-05-02 14:00:00,138.04,138.8,137.82,138.35,24200.0,138.04,138.8,137.82,138.35,24200.0
2014-05-02 14:30:00,138.14,139.24,138.1,138.85,17100.0,138.14,139.24,138.1,138.85,17100.0
2014-05-02 15:00:00,138.98,139.5,138.85,138.99,17300.0,138.98,139.5,138.85,138.99,17300.0
2014-05-02 15:30:00,138.97,139.77,138.91,139.62,44400.0,138.97,139.77,138.91,139.62,44400.0
2014-05-05 09:30:00,139.08,142.0,137.0,141.8,91500.0,139.08,142.0,137.0,141.8,91500.0
2014-05-05 10:00:00,141.98,142.91,140.75,141.73,33300.0,141.98,142.91,140.75,141.73,33300.0
2014-05-05 10:30:00,141.76,142.64,141.71,141.85,22400.0,141.76,142.64,141.71,141.85,22400.0
2014-05-05 11:00:00,141.76,142.35,141.31,142.28,19700.0,141.76,142.35,141.31,142.28,19700.0
2014-05-05 11:30:00,142.21,142.45,141.62,141.8,29400.0,142.21,142.45,141.62,141.8,29400.0
2014-05-05 12:00:00,141.85,142.09,141.26,142.0,31700.0,141.85,142.09,141.26,142.0,31700.0
2014-05-05 12:30:00,141.93,142.2,141.75,141.99,11500.0,141.93,142.2,141.75,141.99,11500.0
2014-05-05 13:00:00,141.9,142.09,141.35,141.51,15800.0,141.9,142.09,141.35,141.51,15800.0
2014-05-05 13:30:00,141.38,141.89,141.38,141.72,22800.0,141.38,141.89,141.38,141.72,22800.0
2014-05-05 14:00:00,141.65,142.13,141.5,141.88,13200.0,141.65,142.13,141.5,141.88,13200.0
2014-05-05 14:30:00,141.85,142.42,141.77,142.05,22700.0,141.85,142.42,141.77,142.05,22700.0
2014-05-05 15:00:00,141.91,142.08,141.56,141.62,18000.0,141.91,142.08,141.56,141.62,18000.0
2014-05-05 15:30:00,141.69,142.17,141.66,142.03,46700.0,141.69,142.17,141.66,142.03,46700.0
2014-05-06 09:30:00,141.45,142.35,140.49,142.07,13900.0,141.45,142.35,140.49,142.07,13900.0
2014-05-06 10:00:00,141.74,142.81,141.64,142.57,16300.0,141.74,142.81,141.64,142.57,16300.0
2014-05-06 10:30:00,142.69,143.2,140.35,140.4,29800.0,142.69,143.2,140.35,140.4,29800.0
2014-05-06 11:00:00,140.36,141.38,140.01,140.63,21900.0,140.36,141.38,140.01,140.63,21900.0
2014-05-06 11:30:00,140.86,141.29,140.57,141.29,12300.0,140.86,141.29,140.57,141.29,12300.0
2014-05-06 12:00:00,141.47,141.48,141.04,141.24,7200.0,141.47,141.48,141.04,141.24,7200.0
2014-05-06 12:30:00,141.44,141.68,140.65,140.7,4000.0,141.44,141.68,140.65,140.7,4000.0
2014-05-06 13:00:00,140.75,141.03,140.03,140.14,12300.0,140.75,141.03,140.03,140.14,12300.0
2014-05-06 13:30:00,140.18,140.76,139.01,139.18,25900.0,140.18,140.76,139.01,139.18,25900.0
2014-05-06 14:00:00,139.0,139.32,138.37,138.93,20500.0,139.0,139.32,138.37,138.93,20500.0
2014-05-06 14:30:00,138.8,139.27,138.47,138.77,11700.0,138.8,139.27,138.47,138.77,11700.0
2014-05-06 15:00:00,138.66,139.46,138.38,138.71,33100.0,138.66,139.46,138.38,138.71,33100.0
2014-05-06 15:30:00,138.71,138.84,137.49,137.7,93700.0,138.71,138.84,137.49,137.7,93700.0
2014-05-07 09:30:00,138.62,139.45,134.4,134.6,61900.0,138.62,139.45,134.4,134.6,61900.0
2014-05-07 10:00:00,134.23,136.5,133.73,134.45,77400.0,134.23,136.5,133.73,134.45,77400.0
2014-05-07 10:30:00,134.47,135.0,133.5,133.52,69700.0,134.47,135.0,133.5,133.52,69700.0
2014-05-07 11:00:00,133.5,134.19,133.04,134.13,35900.0,133.5,134.19,133.04,134.13,35900.0
2014-05-07 11:30:00,134.12,136.2,134.08,135.38,49500.0,134.12,136.2,134.08,135.38,49500.0
2014-05-07 12:00:00,135.2,135.75,134.95,135.35,9600.0,135.2,135.75,134.95,135.35,9600.0
2014-05-07 12:30:00,135.33,135.64,134.93,135.23,38600.0,135.33,135.64,134.93,135.23,38600.0
2014-05-07 13:00:00,135.3,135.75,134.9,135.27,33300.0,135.3,135.75,134.9,135.27,33300.0
2014-05-07 13:30:00,135.13,135.83,135.0,135.29,21300.0,135.13,135.83,135.0,135.29,21300.0
2014-05-07 14:00:00,135.27,136.64,135.2,136.35,31200.0,135.27,136.64,135.2,136.35,31200.0
2014-05-07 14:30:00,136.49,136.56,135.81,136.35,16300.0,136.49,136.56,135.81,136.35,16300.0
2014-05-07 15:00:00,136.31,136.41,135.74,136.19,25600.0,136.31,136.41,135.74,136.19,25600.0
2014-05-07 15:30:00,136.22,137.66,136.22,137.29,61400.0,136.22,137.66,136.22,137.29,61400.0
2014-05-08 09:30:00,136.03,138.09,135.0,137.08,28600.0,136.03,138.09,135.0,137.08,28600.0
2014-05-08 10:00:00,137.06,139.6,136.87,139.49,30100.0,137.06,139.6,136.87,139.49,30100.0
2014-05-08 10:30:00,139.7,139.7,137.79,138.34,23300.0,139.7,139.7,137.79,138.34,23300.0
2014-05-08 11:00:00,138.36,139.47,138.03,138.38,37000.0,138.36,139.47,138.03,138.38,37000.0
2014-05-08 11:30:00,138.45,139.21,138.26,138.26,8100.0,138.45,139.21,138.26,138.26,8100.0
2014-05-08 12:00:00,138.27,138.75,137.52,137.77,23600.0,138.27,138.75,137.52,137.77,23600.0
2014-05-08 12:30:00,137.77,138.46,136.52,137.05,27300.0,137.77,138.46,136.52,137.05,27300.0
2014-05-08 13:00:00,136.82,137.39,135.88,135.98,17400.0,136.82,137.39,135.88,135.98,17400.0
2014-05-08 13:30:00,136.16,136.45,135.42,135.51,20100.0,136.16,136.45,135.42,135.51,20100.0
2014-05-08 14:00:00,135.72,135.78,135.01,135.7,24100.0,135.72,135.78,135.01,135.7,24100.0
2014-05-08 14:30:00,135.45,135.65,134.16,134.51,28400.0,135.45,135.65,134.16,134.51,28400.0
2014-05-08 15:00:00,134.59,134.82,133.59,134.16,53100.0,134.59,134.82,133.59,134.16,53100.0
2014-05-08 15:30:00,134.01,134.58,133.11,133.65,135400.0,134.01,134.58,133.11,133.65,135400.0
2014-05-09 09:30:00,124.71,126.99,122.26,124.03,525900.0,124.71,126.99,122.26,124.03,525900.0
2014-05-09 10:00:00,123.89,124.13,120.52,122.2,287900.0,123.89,124.13,120.52,122.2,287900.0
2014-05-09 10:30:00,122.48,123.56,120.38,120.83,218400.0,122.48,123.56,120.38,120.83,218400.0
2014-05-09 11:00:00,120.9,122.99,120.9,122.43,166300.0,120.9,122.99,120.9,122.43,166300.0
2014-05-09 11:30:00,122.33,123.75,122.15,123.5,138000.0,122.33,123.75,122.15,123.5,138000.0
2014-05-09 12:00:00,123.41,124.16,123.01,123.59,153400.0,123.41,124.16,123.01,123.59,153400.0
2014-05-09 12:30:00,123.54,125.9,123.25,125.5,109000.0,123.54,125.9,123.25,125.5,109000.0
2014-05-09 13:00:00,125.78,125.9,122.18,123.24,91000.0,125.78,125.9,122.18,123.24,91000.0
2014-05-09 13:30:00,123.08,123.75,122.32,122.75,67600.0,123.08,123.75,122.32,122.75,67600.0
2014-05-09 14:00:00,122.72,124.36,122.54,123.92,98500.0,122.72,124.36,122.54,123.92,98500.0
2014-05-09 14:30:00,123.98,125.0,123.85,124.86,83500.0,123.98,125.0,123.85,124.86,83500.0
2014-05-09 15:00:00,124.85,128.38,124.74,128.01,167700.0,124.85,128.38,124.74,128.01,167700.0
2014-05-09 15:30:00,127.96,129.76,127.08,129.49,362100.0,127.96,129.76,127.08,129.49,362100.0
2014-05-12 09:30:00,129.08,131.15,128.89,128.96,130200.0,129.08,131.15,128.89,128.96,130200.0
2014-05-12 10:00:00,129.27,131.42,128.97,130.57,92500.0,129.27,131.42,128.97,130.57,92500.0
2014-05-12 10:30:00,130.56,131.07,130.0,130.87,32600.0,130.56,131.07,130.0,130.87,32600.0
2014-05-12 11:00:00,130.88,130.96,129.16,129.34,41200.0,130.88,130.96,129.16,129.34,41200.0
2014-05-12 11:30:00,129.35,129.59,128.32,128.82,48200.0,129.35,129.59,128.32,128.82,48200.0
2014-05-12 12:00:00,128.83,129.59,128.83,129.45,41500.0,128.83,129.59,128.83,129.45,41500.0
2014-05-12 12:30:00,129.43,129.8,128.54,128.61,34700.0,129.43,129.8,128.54,128.61,34700.0
2014-05-12 13:00:00,128.73,128.88,128.24,128.5,58600.0,128.73,128.88,128.24,128.5,58600.0
2014-05-12 13:30:00,128.55,129.41,128.5,128.96,40600.0,128.55,129.41,128.5,128.96,40600.0
2014-05-12 14:00:00,129.04,129.73,128.69,129.73,45200.0,129.04,129.73,128.69,129.73,45200.0
2014-05-12 14:30:00,129.7,130.22,129.55,130.04,41100.0,129.7,130.22,129.55,130.04,41100.0
2014-05-12 15:00:00,129.98,130.19,129.83,130.03,31600.0,129.98,130.19,129.83,130.03,31600.0
2014-05-12 15:30:00,130.0,130.52,129.92,130.22,74300.0,130.0,130.52,129.92,130.22,74300.0
2014-05-13 09:30:00,130.44,130.95,128.24,130.1,73200.0,130.44,130.95,128.24,130.1,73200.0
2014-05-13 10:00:00,130.1,132.1,130.01,132.01,47100.0,130.1,132.1,130.01,132.01,47100.0
2014-05-13 10:30:00,131.91,132.1,130.9,131.01,36800.0,131.91,132.1,130.9,131.01,36800.0
2014-05-13 11:00:00,130.78,131.14,129.26,130.11,39600.0,130.78,131.14,129.26,130.11,39600.0
2014-05-13 11:30:00,130.02,130.16,128.59,129.67,41400.0,130.02,130.16,128.59,129.67,41400.0
2014-05-13 12:00:00,129.76,130.43,129.5,129.97,38700.0,129.76,130.43,129.5,129.97,38700.0
2014-05-13 12:30:00,129.88,131.06,129.62,130.63,88200.0,129.88,131.06,129.62,130.63,88200.0
2014-05-13 13:00:00,130.77,131.18,130.0,130.15,56000.0,130.77,131.18,130.0,130.15,56000.0
2014-05-13 13:30:00,129.93,130.1,129.29,129.87,60900.0,129.93,130.1,129.29,129.87,60900.0
2014-05-13 14:00:00,129.91,130.33,129.57,129.86,29200.0,129.91,130.33,129.57,129.86,29200.0
2014-05-13 14:30:00,129.86,130.5,129.64,129.86,50400.0,129.86,130.5,129.64,129.86,50400.0
2014-05-13 15:00:00,129.84,129.86,128.71,129.74,41200.0,129.84,129.86,128.71,129.74,41200.0
2014-05-13 15:30:00,129.87,129.96,128.65,128.87,144500.0,129.87,129.96,128.65,128.87,144500.0
2014-05-14 09:30:00,128.24,131.43,126.31,131.43,61200.0,128.24,131.43,126.31,131.43,61200.0
2014-05-14 10:00:00,131.44,131.58,130.29,131.17,63400.0,131.44,131.58,130.29,131.17,63400.0
2014-05-14 10:30:00,131.23,131.42,130.13,130.13,22300.0,131.23,131.42,130.13,130.13,22300.0
2014-05-14 11:00:00,130.33,130.69,130.01,130.42,23700.0,130.33,130.69,130.01,130.42,23700.0
2014-05-14 11:30:00,130.46,131.54,130.46,131.1,21600.0,130.46,131.54,130.46,131.1,21600.0
2014-05-14 12:00:00,131.13,131.72,130.36,131.15,34300.0,131.13,131.72,130.36,131.15,34300.0
2014-05-14 12:30:00,131.15,131.69,130.77,130.93,21200.0,131.15,131.69,130.77,130.93,21200.0
2014-05-14 13:00:00,130.83,131.05,130.0,130.09,31500.0,130.83,131.05,130.0,130.09,31500.0
2014-05-14 13:30:00,129.98,130.51,129.6,129.75,21700.0,129.98,130.51,129.6,129.75,21700.0
2014-05-14 14:00:00,129.73,129.99,129.17,129.57,30300.0,129.73,129.99,129.17,129.57,30300.0
2014-05-14 14:30:00,129.64,129.72,128.79,128.79,29700.0,129.64,129.72,128.79,128.79,29700.0
2014-05-14 15:00:00,128.94,129.1,128.43,128.53,45300.0,128.94,129.1,128.43,128.53,45300.0
2014-05-14 15:30:00,128.55,128.6,127.88,128.25,73800.0,128.55,128.6,127.88,128.25,73800.0
2014-05-15 09:30:00,127.76,128.22,123.43,124.55,127900.0,127.76,128.22,123.43,124.55,127900.0
2014-05-15 10:00:00,124.67,124.73,123.79,124.31,102700.0,124.67,124.73,123.79,124.31,102700.0
2014-05-15 10:30:00,124.34,124.97,123.85,124.96,52000.0,124.34,124.97,123.85,124.96,52000.0
2014-05-15 11:00:00,124.97,125.25,124.12,124.98,46600.0,124.97,125.25,124.12,124.98,46600.0
2014-05-15 11:30:00,124.76,125.25,124.29,124.93,42800.0,124.76,125.25,124.29,124.93,42800.0
2014-05-15 12:00:00,124.93,125.54,124.84,125.27,19200.0,124.93,125.54,124.84,125.27,19200.0
2014-05-15 12:30:00,125.36,125.76,124.74,125.38,60400.0,125.36,125.76,124.74,125.38,60400.0
2014-05-15 13:00:00,125.41,125.78,125.11,125.43,17300.0,125.41,125.78,125.11,125.43,17300.0
2014-05-15 13:30:00,125.52,126.29,125.26,126.27,37200.0,125.52,126.29,125.26,126.27,37200.0
2014-05-15 14:00:00,126.29,126.96,125.67,126.2,39600.0,126.29,126.96,125.67,126.2,39600.0
2014-05-15 14:30:00,126.36,127.7,126.36,127.28,26800.0,126.36,127.7,126.36,127.28,26800.0
2014-05-15 15:00:00,127.45,127.67,126.72,126.84,29800.0,127.45,127.67,126.72,126.84,29800.0
2014-05-15 15:30:00,126.8,127.5,126.75,127.2,98900.0,126.8,127.5,126.75,127.2,98900.0
2014-05-16 09:30:00,128.01,128.08,125.37,127.88,44300.0,128.01,128.08,125.37,127.88,44300.0
2014-05-16 10:00:00,127.9,127.9,126.5,126.9,44800.0,127.9,127.9,126.5,126.9,44800.0
2014-05-16 10:30:00,126.8,126.99,126.04,126.61,42500.0,126.8,126.99,126.04,126.61,42500.0
2014-05-16 11:00:00,126.64,127.0,126.45,126.52,45700.0,126.64,127.0,126.45,126.52,45700.0
2014-05-16 11:30:00,126.52,126.94,126.11,126.55,36400.0,126.52,126.94,126.11,126.55,36400.0
2014-05-16 12:00:00,126.52,126.87,126.12,126.18,26300.0,126.52,126.87,126.12,126.18,26300.0
2014-05-16 12:30:00,126.32,126.45,126.02,126.27,10900.0,126.32,126.45,126.02,126.27,10900.0
2014-05-16 13:00:00,126.31,126.5,126.01,126.11,35000.0,126.31,126.5,126.01,126.11,35000.0
2014-05-16 13:30:00,126.2,126.57,126.1,126.49,34300.0,126.2,126.57,126.1,126.49,34300.0
2014-05-16 14:00:00,126.52,126.97,126.26,126.74,47600.0,126.52,126.97,126.26,126.74,47600.0
2014-05-16 14:30:00,126.76,126.95,126.39,126.56,38400.0,126.76,126.95,126.39,126.56,38400.0
2014-05-16 15:00:00,126.67,126.81,126.4,126.45,64300.0,126.67,126.81,126.4,126.45,64300.0
2014-05-16 15:30:00,126.46,126.6,126.32,126.44,103000.0,126.46,126.6,126.32,126.44,103000.0
2014-05-19 09:30:00,126.26,130.82,126.02,130.79,110500.0,126.26,130.82,126.02,130.79,110500.0
2014-05-19 10:00:00,130.72,132.5,130.49,131.22,125100.0,130.72,132.5,130.49,131.22,125100.0
2014-05-19 10:30:00,131.36,132.49,131.06,131.95,85700.0,131.36,132.49,131.06,131.95,85700.0
2014-05-19 11:00:00,131.86,131.94,130.76,130.84,35100.0,131.86,131.94,130.76,130.84,35100.0
2014-05-19 11:30:00,130.8,131.06,130.28,130.81,26600.0,130.8,131.06,130.28,130.81,26600.0
2014-05-19 12:00:00,130.75,131.17,130.43,130.54,24900.0,130.75,131.17,130.43,130.54,24900.0
2014-05-19 12:30:00,130.6,130.96,130.35,130.62,24600.0,130.6,130.96,130.35,130.62,24600.0
2014-05-19 13:00:00,130.57,131.24,130.5,130.85,21800.0,130.57,131.24,130.5,130.85,21800.0
2014-05-19 13:30:00,130.84,131.03,130.26,130.35,49700.0,130.84,131.03,130.26,130.35,49700.0
2014-05-19 14:00:00,130.41,130.9,130.12,130.75,104000.0,130.41,130.9,130.12,130.75,104000.0
2014-05-19 14:30:00,130.72,130.98,130.53,130.63,36200.0,130.72,130.98,130.53,130.63,36200.0
2014-05-19 15:00:00,130.67,131.1,130.59,131.0,31200.0,130.67,131.1,130.59,131.0,31200.0
2014-05-19 15:30:00,130.98,131.7,130.91,131.35,82900.0,130.98,131.7,130.91,131.35,82900.0
2014-05-20 09:30:00,130.3,131.39,128.59,129.63,84100.0,130.3,131.39,128.59,129.63,84100.0
2014-05-20 10:00:00,129.64,130.07,127.46,127.71,110100.0,129.64,130.07,127.46,127.71,110100.0
2014-05-20 10:30:00,127.75,129.16,127.7,128.36,56900.0,127.75,129.16,127.7,128.36,56900.0
2014-05-20 11:00:00,128.43,129.8,128.17,129.72,24000.0,128.43,129.8,128.17,129.72,24000.0
2014-05-20 11:30:00,129.72,131.35,129.61,130.78,53600.0,129.72,131.35,129.61,130.78,53600.0
2014-05-20 12:00:00,130.75,130.83,129.65,129.71,33800.0,130.75,130.83,129.65,129.71,33800.0
2014-05-20 12:30:00,129.73,129.93,129.5,129.52,18700.0,129.73,129.93,129.5,129.52,18700.0
2014-05-20 13:00:00,129.65,129.83,128.8,129.08,19600.0,129.65,129.83,128.8,129.08,19600.0
2014-05-20 13:30:00,129.1,129.1,128.0,128.13,17300.0,129.1,129.1,128.0,128.13,17300.0
2014-05-20 14:00:00,128.2,128.84,128.2,128.26,28300.0,128.2,128.84,128.2,128.26,28300.0
2014-05-20 14:30:00,128.26,128.33,127.8,127.82,35600.0,128.26,128.33,127.8,127.82,35600.0
2014-05-20 15:00:00,127.81,128.63,127.81,128.29,38000.0,127.81,128.63,127.81,128.29,38000.0
2014-05-20 15:30:00,128.34,128.91,128.22,128.55,53800.0,128.34,128.91,128.22,128.55,53800.0
2014-05-21 09:30:00,129.39,129.7,128.26,128.86,48300.0,129.39,129.7,128.26,128.86,48300.0
2014-05-21 10:00:00,128.98,129.22,128.01,128.07,37000.0,128.98,129.22,128.01,128.07,37000.0
2014-05-21 10:30:00,128.08,129.06,128.08,128.6,100000.0,128.08,129.06,128.08,128.6,100000.0
2014-05-21 11:00:00,128.53,128.74,127.14,127.19,25000.0,128.53,128.74,127.14,127.19,25000.0
2014-05-21 11:30:00,127.39,128.02,127.16,127.87,17500.0,127.39,128.02,127.16,127.87,17500.0
2014-05-21 12:00:00,127.9,128.1,127.62,127.82,12600.0,127.9,128.1,127.62,127.82,12600.0
2014-05-21 12:30:00,127.91,127.99,127.62,127.99,12200.0,127.91,127.99,127.62,127.99,12200.0
2014-05-21 13:00:00,127.98,128.56,127.95,127.95,13600.0,127.98,128.56,127.95,127.95,13600.0
2014-05-21 13:30:00,127.95,128.9,127.93,128.62,16400.0,127.95,128.9,127.93,128.62,16400.0
2014-05-21 14:00:00,128.55,128.9,127.81,127.98,26600.0,128.55,128.9,127.81,127.98,26600.0
2014-05-21 14:30:00,128.11,128.63,127.98,128.14,20000.0,128.11,128.63,127.98,128.14,20000.0
2014-05-21 15:00:00,128.02,128.69,128.02,128.47,20500.0,128.02,128.69,128.02,128.47,20500.0
2014-05-21 15:30:00,128.44,128.84,128.14,128.35,57500.0,128.44,128.84,128.14,128.35,57500.0
2014-05-22 09:30:00,127.84,129.98,127.69,129.22,79200.0,127.84,129.98,127.69,129.22,79200.0
2014-05-22 10:00:00,129.12,129.94,128.75,129.46,96100.0,129.12,129.94,128.75,129.46,96100.0
2014-05-22 10:30:00,129.35,129.96,128.63,129.79,38300.0,129.35,129.96,128.63,129.79,38300.0
2014-05-22 11:00:00,129.65,131.16,129.65,130.84,35000.0,129.65,131.16,129.65,130.84,35000.0
2014-05-22 11:30:00,130.93,131.1,130.49,130.98,46300.0,130.93,131.1,130.49,130.98,46300.0
2014-05-22 12:00:00,131.02,131.35,130.66,131.33,18500.0,131.02,131.35,130.66,131.33,18500.0
2014-05-22 12:30:00,131.33,131.5,131.03,131.17,44800.0,131.33,131.5,131.03,131.17,44800.0
2014-05-22 13:00:00,131.08,131.41,130.94,131.26,36400.0,131.08,131.41,130.94,131.26,36400.0
2014-05-22 13:30:00,131.25,131.26,130.49,130.7,34900.0,131.25,131.26,130.49,130.7,34900.0
2014-05-22 14:00:00,130.7,130.8,130.42,130.73,64900.0,130.7,130.8,130.42,130.73,64900.0
2014-05-22 14:30:00,130.84,131.45,130.63,131.45,15400.0,130.84,131.45,130.63,131.45,15400.0
2014-05-22 15:00:00,131.45,131.45,130.87,131.33,54900.0,131.45,131.45,130.87,131.33,54900.0
2014-05-22 15:30:00,131.4,131.98,131.15,131.5,199600.0,131.4,131.98,131.15,131.5,199600.0
2014-05-23 09:30:00,132.11,133.47,131.36,132.16,62200.0,132.11,133.47,131.36,132.16,62200.0
2014-05-23 10:00:00,132.07,132.61,131.9,132.35,119300.0,132.07,132.61,131.9,132.35,119300.0
2014-05-23 10:30:00,132.58,133.57,132.4,133.44,82400.0,132.58,133.57,132.4,133.44,82400.0
2014-05-23 11:00:00,133.43,134.22,133.37,133.78,129800.0,133.43,134.22,133.37,133.78,129800.0
2014-05-23 11:30:00,133.75,135.21,133.75,134.3,86900.0,133.75,135.21,133.75,134.3,86900.0
2014-05-23 12:00:00,134.31,135.38,134.23,135.17,88900.0,134.31,135.38,134.23,135.17,88900.0
2014-05-23 12:30:00,135.02,135.22,134.33,134.67,61200.0,135.02,135.22,134.33,134.67,61200.0
2014-05-23 13:00:00,134.79,135.45,134.76,135.21,29200.0,134.79,135.45,134.76,135.21,29200.0
2014-05-23 13:30:00,135.29,135.38,134.79,134.85,56500.0,135.29,135.38,134.79,134.85,56500.0
2014-05-23 14:00:00,134.96,135.53,134.82,135.48,45600.0,134.96,135.53,134.82,135.48,45600.0
2014-05-23 14:30:00,135.42,135.5,135.3,135.41,44300.0,135.42,135.5,135.3,135.41,44300.0
2014-05-23 15:00:00,135.4,135.5,135.28,135.38,53500.0,135.4,135.5,135.28,135.38,53500.0
2014-05-23 15:30:00,135.34,135.68,135.23,135.37,166000.0,135.34,135.68,135.23,135.37,166000.0
2014-05-27 09:30:00,136.14,140.66,136.01,140.0,154200.0,136.14,140.66,136.01,140.0,154200.0
2014-05-27 10:00:00,139.99,140.99,139.16,140.62,170000.0,139.99,140.99,139.16,140.62,170000.0
2014-05-27 10:30:00,140.63,141.23,139.95,140.72,93200.0,140.63,141.23,139.95,140.72,93200.0
2014-05-27 11:00:00,140.69,141.48,140.68,141.33,70100.0,140.69,141.48,140.68,141.33,70100.0
2014-05-27 11:30:00,141.35,142.35,141.35,142.0,92400.0,141.35,142.35,141.35,142.0,92400.0
2014-05-27 12:00:00,142.0,142.36,141.89,142.09,59500.0,142.0,142.36,141.89,142.09,59500.0
2014-05-27 12:30:00,142.02,142.27,141.81,142.25,97100.0,142.02,142.27,141.81,142.25,97100.0
2014-05-27 13:00:00,142.11,142.39,141.97,142.19,83400.0,142.11,142.39,141.97,142.19,83400.0
2014-05-27 13:30:00,142.37,142.7,141.91,142.14,77400.0,142.37,142.7,141.91,142.14,77400.0
2014-05-27 14:00:00,142.15,142.16,141.28,141.5,78600.0,142.15,142.16,141.28,141.5,78600.0
2014-05-27 14:30:00,141.5,141.77,141.38,141.5,78800.0,141.5,141.77,141.38,141.5,78800.0
2014-05-27 15:00:00,141.52,142.18,141.52,142.18,45900.0,141.52,142.18,141.52,142.18,45900.0
2014-05-27 15:30:00,142.17,142.38,141.92,142.35,99400.0,142.17,142.38,141.92,142.35,99400.0
2014-05-28 09:30:00,142.25,142.89,140.6,140.89,75700.0,142.25,142.89,140.6,140.89,75700.0
2014-05-28 10:00:00,141.21,142.14,140.82,141.15,89100.0,141.21,142.14,140.82,141.15,89100.0
2014-05-28 10:30:00,141.09,142.03,140.89,141.2,144900.0,141.09,142.03,140.89,141.2,144900.0
2014-05-28 11:00:00,141.2,141.43,140.91,141.36,58500.0,141.2,141.43,140.91,141.36,58500.0
2014-05-28 11:30:00,141.45,142.74,141.33,142.13,29800.0,141.45,142.74,141.33,142.13,29800.0
2014-05-28 12:00:00,142.16,142.67,141.92,142.01,21200.0,142.16,142.67,141.92,142.01,21200.0
2014-05-28 12:30:00,141.92,142.17,141.67,141.94,19000.0,141.92,142.17,141.67,141.94,19000.0
2014-05-28 13:00:00,141.93,142.73,141.93,142.24,15200.0,141.93,142.73,141.93,142.24,15200.0
2014-05-28 13:30:00,142.25,142.67,142.0,142.65,64200.0,142.25,142.67,142.0,142.65,64200.0
2014-05-28 14:00:00,142.68,142.87,142.08,142.28,93500.0,142.68,142.87,142.08,142.28,93500.0
2014-05-28 14:30:00,142.2,142.32,141.64,141.73,68000.0,142.2,142.32,141.64,141.73,68000.0
2014-05-28 15:00:00,141.75,142.61,141.63,142.53,67900.0,141.75,142.61,141.63,142.53,67900.0
2014-05-28 15:30:00,142.52,143.17,141.81,141.87,160400.0,142.52,143.17,141.81,141.87,160400.0
2014-05-29 09:30:00,142.52,144.17,142.39,142.63,72300.0,142.52,144.17,142.39,142.63,72300.0
2014-05-29 10:00:00,142.67,142.67,141.26,141.9,55500.0,142.67,142.67,141.26,141.9,55500.0
2014-05-29 10:30:00,142.0,142.38,140.72,141.2,49200.0,142.0,142.38,140.72,141.2,49200.0
2014-05-29 11:00:00,141.06,141.44,140.25,140.43,59400.0,141.06,141.44,140.25,140.43,59400.0
2014-05-29 11:30:00,140.69,141.03,140.25,140.46,44800.0,140.69,141.03,140.25,140.46,44800.0
2014-05-29 12:00:00,140.46,140.71,140.3,140.51,53200.0,140.46,140.71,140.3,140.51,53200.0
2014-05-29 12:30:00,140.53,140.82,140.12,140.72,85900.0,140.53,140.82,140.12,140.72,85900.0
2014-05-29 13:00:00,140.81,141.2,140.54,141.03,16600.0,140.81,141.2,140.54,141.03,16600.0
2014-05-29 13:30:00,141.09,141.34,140.94,141.13,23600.0,141.09,141.34,140.94,141.13,23600.0
2014-05-29 14:00:00,141.12,141.65,141.05,141.6,50700.0,141.12,141.65,141.05,141.6,50700.0
2014-05-29 14:30:00,141.63,142.36,141.59,142.3,23400.0,141.63,142.36,141.59,142.3,23400.0
2014-05-29 15:00:00,142.34,142.68,142.29,142.57,32000.0,142.34,142.68,142.29,142.57,32000.0
2014-05-29 15:30:00,142.48,142.77,142.37,142.66,80600.0,142.48,142.77,142.37,142.66,80600.0
2014-05-30 09:30:00,141.67,141.67,140.22,140.94,55600.0,141.67,141.67,140.22,140.94,55600.0
2014-05-30 10:00:00,141.06,141.62,140.63,141.44,89600.0,141.06,141.62,140.63,141.44,89600.0
2014-05-30 10:30:00,141.62,142.47,141.22,142.21,44700.0,141.62,142.47,141.22,142.21,44700.0
2014-05-30 11:00:00,142.18,143.03,142.02,142.51,31600.0,142.18,143.03,142.02,142.51,31600.0
2014-05-30 11:30:00,142.53,142.76,141.96,141.96,11600.0,142.53,142.76,141.96,141.96,11600.0
2014-05-30 12:00:00,141.99,141.99,141.39,141.47,15100.0,141.99,141.99,141.39,141.47,15100.0
2014-05-30 12:30:00,141.43,141.75,141.16,141.55,27800.0,141.43,141.75,141.16,141.55,27800.0
2014-05-30 13:00:00,141.55,141.72,141.24,141.24,14500.0,141.55,141.72,141.24,141.24,14500.0
2014-05-30 13:30:00,141.17,141.39,140.64,141.34,45400.0,141.17,141.39,140.64,141.34,45400.0
2014-05-30 14:00:00,141.24,141.63,141.14,141.37,19400.0,141.24,141.63,141.14,141.37,19400.0
2014-05-30 14:30:00,141.32,142.41,141.27,141.71,19000.0,141.32,142.41,141.27,141.71,19000.0
2014-05-30 15:00:00,141.68,142.23,141.68,142.13,13300.0,141.68,142.23,141.68,142.13,13300.0
2014-05-30 15:30:00,142.18,142.61,141.67,141.88,83700.0,142.18,142.61,141.67,141.88,83700.0
2014-06-02 09:30:00,141.67,141.8,140.5,140.8,40400.0,141.67,141.8,140.5,140.8,40400.0
2014-06-02 10:00:00,140.8,142.82,140.5,142.55,63600.0,140.8,142.82,140.5,142.55,63600.0
2014-06-02 10:30:00,142.64,143.39,141.85,142.29,39400.0,142.64,143.39,141.85,142.29,39400.0
2014-06-02 11:00:00,142.29,142.72,142.1,142.35,17600.0,142.29,142.72,142.1,142.35,17600.0
2014-06-02 11:30:00,142.5,142.62,141.95,142.14,16500.0,142.5,142.62,141.95,142.14,16500.0
2014-06-02 12:00:00,142.13,142.47,141.89,142.19,16700.0,142.13,142.47,141.89,142.19,16700.0
2014-06-02 12:30:00,142.18,142.33,141.85,141.9,24100.0,142.18,142.33,141.85,141.9,24100.0
2014-06-02 13:00:00,141.83,141.84,141.3,141.56,30500.0,141.83,141.84,141.3,141.56,30500.0
2014-06-02 13:30:00,141.49,141.83,141.37,141.58,27400.0,141.49,141.83,141.37,141.58,27400.0
2014-06-02 14:00:00,141.6,142.14,141.58,142.03,31300.0,141.6,142.14,141.58,142.03,31300.0
2014-06-02 14:30:00,142.02,142.37,141.91,142.14,53100.0,142.02,142.37,141.91,142.14,53100.0
2014-06-02 15:00:00,142.14,142.75,141.82,141.9,121000.0,142.14,142.75,141.82,141.9,121000.0
2014-06-02 15:30:00,141.92,143.0,141.82,142.97,112200.0,141.92,143.0,141.82,142.97,112200.0
2014-06-03 09:30:00,142.41,144.67,141.67,144.67,76700.0,142.41,144.67,141.67,144.67,76700.0
2014-06-03 10:00:00,144.68,145.45,143.3,145.31,72400.0,144.68,145.45,143.3,145.31,72400.0
2014-06-03 10:30:00,145.44,146.0,144.27,144.43,87100.0,145.44,146.0,144.27,144.43,87100.0
2014-06-03 11:00:00,144.43,144.9,143.87,144.4,30200.0,144.43,144.9,143.87,144.4,30200.0
2014-06-03 11:30:00,144.28,144.44,143.5,144.05,33000.0,144.28,144.44,143.5,144.05,33000.0
2014-06-03 12:00:00,144.15,144.45,143.82,143.87,35500.0,144.15,144.45,143.82,143.87,35500.0
2014-06-03 12:30:00,143.82,144.12,143.73,144.11,15600.0,143.82,144.12,143.73,144.11,15600.0
2014-06-03 13:00:00,144.11,144.67,143.88,144.19,12900.0,144.11,144.67,143.88,144.19,12900.0
2014-06-03 13:30:00,144.12,144.8,144.07,144.38,21600.0,144.12,144.8,144.07,144.38,21600.0
2014-06-03 14:00:00,144.36,144.46,143.93,144.16,22200.0,144.36,144.46,143.93,144.16,22200.0
2014-06-03 14:30:00,144.33,145.18,144.26,144.75,35900.0,144.33,145.18,144.26,144.75,35900.0
2014-06-03 15:00:00,144.74,144.74,144.1,144.54,21200.0,144.74,144.74,144.1,144.54,21200.0
2014-06-03 15:30:00,144.71,144.96,144.15,144.21,55100.0,144.71,144.96,144.15,144.21,55100.0
2014-06-04 09:30:00,142.99,145.25,142.52,145.25,68400.0,142.99,145.25,142.52,145.25,68400.0
2014-06-04 10:00:00,145.04,145.05,143.73,144.42,22200.0,145.04,145.05,143.73,144.42,22200.0
2014-06-04 10:30:00,144.44,144.61,144.15,144.42,14400.0,144.44,144.61,144.15,144.42,14400.0
2014-06-04 11:00:00,144.4,144.5,143.93,144.46,17700.0,144.4,144.5,143.93,144.46,17700.0
2014-06-04 11:30:00,144.44,145.03,144.26,145.03,20300.0,144.44,145.03,144.26,145.03,20300.0
2014-06-04 12:00:00,144.93,145.0,144.64,144.98,8900.0,144.93,145.0,144.64,144.98,8900.0
2014-06-04 12:30:00,145.05,146.02,144.52,145.02,111700.0,145.05,146.02,144.52,145.02,111700.0
2014-06-04 13:00:00,145.16,145.93,144.65,144.71,156800.0,145.16,145.93,144.65,144.71,156800.0
2014-06-04 13:30:00,144.75,145.5,144.75,145.47,17000.0,144.75,145.5,144.75,145.47,17000.0
2014-06-04 14:00:00,145.44,145.5,145.06,145.38,21700.0,145.44,145.5,145.06,145.38,21700.0
2014-06-04 14:30:00,145.34,145.51,145.13,145.17,21500.0,145.34,145.51,145.13,145.17,21500.0
2014-06-04 15:00:00,145.4,145.48,144.88,145.47,17300.0,145.4,145.48,144.88,145.47,17300.0
2014-06-04 15:30:00,145.46,145.5,144.97,145.13,40700.0,145.46,145.5,144.97,145.13,40700.0
2014-06-05 09:30:00,145.15,145.76,144.06,144.69,34400.0,145.15,145.76,144.06,144.69,34400.0
2014-06-05 10:00:00,144.6,145.02,144.03,144.96,54300.0,144.6,145.02,144.03,144.96,54300.0
2014-06-05 10:30:00,144.83,144.91,143.92,144.0,34900.0,144.83,144.91,143.92,144.0,34900.0
2014-06-05 11:00:00,144.04,144.56,143.76,144.43,22300.0,144.04,144.56,143.76,144.43,22300.0
2014-06-05 11:30:00,144.38,144.99,144.37,144.58,27000.0,144.38,144.99,144.37,144.58,27000.0
2014-06-05 12:00:00,144.62,146.07,144.62,146.0,56100.0,144.62,146.07,144.62,146.0,56100.0
2014-06-05 12:30:00,146.0,146.59,145.59,145.99,21800.0,146.0,146.59,145.59,145.99,21800.0
2014-06-05 13:00:00,145.95,146.14,145.38,145.43,19200.0,145.95,146.14,145.38,145.43,19200.0
2014-06-05 13:30:00,145.62,145.62,144.63,145.26,15900.0,145.62,145.62,144.63,145.26,15900.0
2014-06-05 14:00:00,145.28,145.42,144.94,145.12,9300.0,145.28,145.42,144.94,145.12,9300.0
2014-06-05 14:30:00,145.06,145.3,144.76,145.13,17300.0,145.06,145.3,144.76,145.13,17300.0
2014-06-05 15:00:00,145.19,145.28,144.86,145.0,24900.0,145.19,145.28,144.86,145.0,24900.0
2014-06-05 15:30:00,145.02,145.29,144.91,145.1,27600.0,145.02,145.29,144.91,145.1,27600.0
2014-06-06 09:30:00,145.43,145.75,144.02,144.56,41300.0,145.43,145.75,144.02,144.56,41300.0
2014-06-06 10:00:00,144.43,144.92,144.03,144.71,23500.0,144.43,144.92,144.03,144.71,23500.0
2014-06-06 10:30:00,144.81,145.46,144.71,144.71,34700.0,144.81,145.46,144.71,144.71,34700.0
2014-06-06 11:00:00,144.77,145.97,144.77,145.53,16400.0,144.77,145.97,144.77,145.53,16400.0
2014-06-06 11:30:00,145.54,145.54,144.64,144.64,9700.0,145.54,145.54,144.64,144.64,9700.0
2014-06-06 12:00:00,144.65,145.04,144.48,144.83,15100.0,144.65,145.04,144.48,144.83,15100.0
2014-06-06 12:30:00,144.91,145.25,144.83,144.98,13300.0,144.91,145.25,144.83,144.98,13300.0
2014-06-06 13:00:00,145.18,145.76,145.12,145.75,13700.0,145.18,145.76,145.12,145.75,13700.0
2014-06-06 13:30:00,145.72,146.31,145.64,145.97,32600.0,145.72,146.31,145.64,145.97,32600.0
2014-06-06 14:00:00,145.97,146.94,145.97,146.9,21700.0,145.97,146.94,145.97,146.9,21700.0
2014-06-06 14:30:00,146.92,147.27,146.61,147.04,33000.0,146.92,147.27,146.61,147.04,33000.0
2014-06-06 15:00:00,146.96,147.13,146.65,147.12,31900.0,146.96,147.13,146.65,147.12,31900.0
2014-06-06 15:30:00,147.03,147.09,146.5,146.89,50700.0,147.03,147.09,146.5,146.89,50700.0
2014-06-09 09:30:00,146.42,146.91,144.27,145.65,70300.0,146.42,146.91,144.27,145.65,70300.0
2014-06-09 10:00:00,145.84,146.22,144.68,145.28,77700.0,145.84,146.22,144.68,145.28,77700.0
2014-06-09 10:30:00,145.2,145.45,144.44,144.76,25900.0,145.2,145.45,144.44,144.76,25900.0
2014-06-09 11:00:00,144.9,145.08,144.29,144.65,24500.0,144.9,145.08,144.29,144.65,24500.0
2014-06-09 11:30:00,144.67,145.38,144.41,144.56,15500.0,144.67,145.38,144.41,144.56,15500.0
2014-06-09 12:00:00,144.48,145.33,144.45,144.81,14400.0,144.48,145.33,144.45,144.81,14400.0
2014-06-09 12:30:00,144.8,144.95,144.1,144.12,22900.0,144.8,144.95,144.1,144.12,22900.0
2014-06-09 13:00:00,144.21,144.36,143.76,144.19,35300.0,144.21,144.36,143.76,144.19,35300.0
2014-06-09 13:30:00,144.19,144.44,143.86,143.87,19400.0,144.19,144.44,143.86,143.87,19400.0
2014-06-09 14:00:00,143.83,143.9,143.0,143.17,42800.0,143.83,143.9,143.0,143.17,42800.0
2014-06-09 14:30:00,143.18,143.46,142.99,143.2,34700.0,143.18,143.46,142.99,143.2,34700.0
2014-06-09 15:00:00,143.19,143.69,143.16,143.25,41100.0,143.19,143.69,143.16,143.25,41100.0
2014-06-09 15:30:00,143.29,143.46,142.71,143.25,96800.0,143.29,143.46,142.71,143.25,96800.0
2014-06-10 09:30:00,142.34,143.89,142.13,142.17,70300.0,142.34,143.89,142.13,142.17,70300.0
2014-06-10 10:00:00,142.19,142.19,140.06,140.95,73700.0,142.19,142.19,140.06,140.95,73700.0
2014-06-10 10:30:00,140.94,141.04,139.81,140.0,44400.0,140.94,141.04,139.81,140.0,44400.0
2014-06-10 11:00:00,140.12,140.17,139.31,139.31,46400.0,140.12,140.17,139.31,139.31,46400.0
2014-06-10 11:30:00,139.47,139.65,138.52,138.52,60500.0,139.47,139.65,138.52,138.52,60500.0
2014-06-10 12:00:00,138.62,138.71,137.66,137.8,47300.0,138.62,138.71,137.66,137.8,47300.0
2014-06-10 12:30:00,137.86,138.73,137.86,138.68,40600.0,137.86,138.73,137.86,138.68,40600.0
2014-06-10 13:00:00,138.68,138.68,138.0,138.45,34000.0,138.68,138.68,138.0,138.45,34000.0
2014-06-10 13:30:00,138.44,138.86,138.36,138.76,59100.0,138.44,138.86,138.36,138.76,59100.0
2014-06-10 14:00:00,138.82,139.08,138.69,139.06,25500.0,138.82,139.08,138.69,139.06,25500.0
2014-06-10 14:30:00,139.04,139.58,139.02,139.52,36900.0,139.04,139.58,139.02,139.52,36900.0
2014-06-10 15:00:00,139.46,140.67,139.42,140.67,47000.0,139.46,140.67,139.42,140.67,47000.0
2014-06-10 15:30:00,140.66,141.42,140.64,141.35,85700.0,140.66,141.42,140.64,141.35,85700.0
2014-06-11 09:30:00,141.15,142.02,139.96,140.68,74300.0,141.15,142.02,139.96,140.68,74300.0
2014-06-11 10:00:00,140.69,141.3,140.6,141.09,57200.0,140.69,141.3,140.6,141.09,57200.0
2014-06-11 10:30:00,141.04,141.63,140.7,141.37,40000.0,141.04,141.63,140.7,141.37,40000.0
2014-06-11 11:00:00,141.49,142.43,141.49,142.24,36900.0,141.49,142.43,141.49,142.24,36900.0
2014-06-11 11:30:00,142.33,142.95,142.24,142.6,20200.0,142.33,142.95,142.24,142.6,20200.0
2014-06-11 12:00:00,142.5,142.82,141.96,142.42,13500.0,142.5,142.82,141.96,142.42,13500.0
2014-06-11 12:30:00,142.44,142.62,141.9,141.94,13000.0,142.44,142.62,141.9,141.94,13000.0
2014-06-11 13:00:00,142.05,142.32,141.46,142.32,28100.0,142.05,142.32,141.46,142.32,28100.0
2014-06-11 13:30:00,142.37,142.44,142.0,142.14,23600.0,142.37,142.44,142.0,142.14,23600.0
2014-06-11 14:00:00,142.11,142.23,141.34,142.0,46600.0,142.11,142.23,141.34,142.0,46600.0
2014-06-11 14:30:00,141.99,142.24,141.67,142.13,24600.0,141.99,142.24,141.67,142.13,24600.0
2014-06-11 15:00:00,142.14,142.44,142.0,142.36,16900.0,142.14,142.44,142.0,142.36,16900.0
2014-06-11 15:30:00,142.49,143.52,142.45,143.33,85100.0,142.49,143.52,142.45,143.33,85100.0
2014-06-12 09:30:00,142.7,144.76,141.88,144.45,49100.0,142.7,144.76,141.88,144.45,49100.0
2014-06-12 10:00:00,144.09,144.48,143.61,143.61,19000.0,144.09,144.48,143.61,143.61,19000.0
2014-06-12 10:30:00,143.67,144.18,143.3,143.66,27300.0,143.67,144.18,143.3,143.66,27300.0
2014-06-12 11:00:00,143.84,144.49,143.32,144.49,19200.0,143.84,144.49,143.32,144.49,19200.0
2014-06-12 11:30:00,144.49,144.75,143.99,144.14,11700.0,144.49,144.75,143.99,144.14,11700.0
2014-06-12 12:00:00,144.03,144.8,144.03,144.66,13800.0,144.03,144.8,144.03,144.66,13800.0
2014-06-12 12:30:00,144.71,144.71,143.37,143.87,15200.0,144.71,144.71,143.37,143.87,15200.0
2014-06-12 13:00:00,143.94,144.0,142.82,143.34,16000.0,143.94,144.0,142.82,143.34,16000.0
2014-06-12 13:30:00,143.3,143.3,142.27,142.3,24300.0,143.3,143.3,142.27,142.3,24300.0
2014-06-12 14:00:00,142.54,142.9,142.06,142.78,41100.0,142.54,142.9,142.06,142.78,41100.0
2014-06-12 14:30:00,142.63,142.64,141.83,141.86,10900.0,142.63,142.64,141.83,141.86,10900.0
2014-06-12 15:00:00,141.82,142.28,141.46,141.61,25600.0,141.82,142.28,141.46,141.61,25600.0
2014-06-12 15:30:00,141.64,142.11,141.01,141.93,42400.0,141.64,142.11,141.01,141.93,42400.0
2014-06-13 09:30:00,142.57,143.15,141.08,141.09,47200.0,142.57,143.15,141.08,141.09,47200.0
2014-06-13 10:00:00,141.25,141.29,139.19,141.11,47000.0,141.25,141.29,139.19,141.11,47000.0
2014-06-13 10:30:00,140.94,141.33,140.75,141.33,24200.0,140.94,141.33,140.75,141.33,24200.0
2014-06-13 11:00:00,141.43,141.88,140.98,141.02,28500.0,141.43,141.88,140.98,141.02,28500.0
2014-06-13 11:30:00,141.23,141.23,140.61,141.11,12000.0,141.23,141.23,140.61,141.11,12000.0
2014-06-13 12:00:00,141.04,141.67,140.99,141.38,8000.0,141.04,141.67,140.99,141.38,8000.0
2014-06-13 12:30:00,141.39,141.68,141.27,141.68,6300.0,141.39,141.68,141.27,141.68,6300.0
2014-06-13 13:00:00,141.56,141.94,141.36,141.83,7200.0,141.56,141.94,141.36,141.83,7200.0
2014-06-13 13:30:00,141.82,142.38,141.69,142.38,8600.0,141.82,142.38,141.69,142.38,8600.0
2014-06-13 14:00:00,142.23,142.45,141.66,141.81,14900.0,142.23,142.45,141.66,141.81,14900.0
2014-06-13 14:30:00,141.8,141.82,141.35,141.44,16800.0,141.8,141.82,141.35,141.44,16800.0
2014-06-13 15:00:00,141.66,141.97,141.38,141.56,16400.0,141.66,141.97,141.38,141.56,16400.0
2014-06-13 15:30:00,141.53,141.96,141.38,141.85,33000.0,141.53,141.96,141.38,141.85,33000.0
2014-06-16 09:30:00,142.41,144.24,141.02,144.24,83800.0,142.41,144.24,141.02,144.24,83800.0
2014-06-16 10:00:00,144.09,144.69,143.74,143.87,31400.0,144.09,144.69,143.74,143.87,31400.0
2014-06-16 10:30:00,143.96,144.61,143.08,143.08,44400.0,143.96,144.61,143.08,143.08,44400.0
2014-06-16 11:00:00,143.05,143.43,142.34,142.84,35100.0,143.05,143.43,142.34,142.84,35100.0
2014-06-16 11:30:00,142.88,142.98,142.29,142.53,16000.0,142.88,142.98,142.29,142.53,16000.0
2014-06-16 12:00:00,142.53,142.89,142.28,142.6,16200.0,142.53,142.89,142.28,142.6,16200.0
2014-06-16 12:30:00,142.56,142.64,142.23,142.49,22200.0,142.56,142.64,142.23,142.49,22200.0
2014-06-16 13:00:00,142.44,142.84,142.23,142.75,23600.0,142.44,142.84,142.23,142.75,23600.0
2014-06-16 13:30:00,142.67,143.37,142.67,143.16,24000.0,142.67,143.37,142.67,143.16,24000.0
2014-06-16 14:00:00,143.2,143.67,143.2,143.35,15000.0,143.2,143.67,143.2,143.35,15000.0
2014-06-16 14:30:00,143.33,143.86,143.3,143.59,12600.0,143.33,143.86,143.3,143.59,12600.0
2014-06-16 15:00:00,143.62,144.26,143.42,144.15,31000.0,143.62,144.26,143.42,144.15,31000.0
2014-06-16 15:30:00,144.06,144.47,143.99,144.05,64500.0,144.06,144.47,143.99,144.05,64500.0
2014-06-17 09:30:00,142.22,146.97,142.11,146.49,89300.0,142.22,146.97,142.11,146.49,89300.0
2014-06-17 10:00:00,146.52,148.3,146.12,147.96,82100.0,146.52,148.3,146.12,147.96,82100.0
2014-06-17 10:30:00,147.89,149.73,147.5,147.93,153900.0,147.89,149.73,147.5,147.93,153900.0
2014-06-17 11:00:00,147.7,148.1,146.71,147.96,46800.0,147.7,148.1,146.71,147.96,46800.0
2014-06-17 11:30:00,148.0,149.05,147.87,148.61,43400.0,148.0,149.05,147.87,148.61,43400.0
2014-06-17 12:00:00,148.62,148.67,147.98,148.54,19500.0,148.62,148.67,147.98,148.54,19500.0
2014-06-17 12:30:00,148.44,149.05,148.11,148.82,32600.0,148.44,149.05,148.11,148.82,32600.0
2014-06-17 13:00:00,148.76,149.16,148.52,149.16,34900.0,148.76,149.16,148.52,149.16,34900.0
2014-06-17 13:30:00,149.08,149.92,149.07,149.91,65600.0,149.08,149.92,149.07,149.91,65600.0
2014-06-17 14:00:00,149.78,150.97,149.58,150.74,80000.0,149.78,150.97,149.58,150.74,80000.0
2014-06-17 14:30:00,150.77,150.83,149.67,150.12,67300.0,150.77,150.83,149.67,150.12,67300.0
2014-06-17 15:00:00,150.11,151.18,150.1,151.14,88600.0,150.11,151.18,150.1,151.14,88600.0
2014-06-17 15:30:00,151.07,151.52,149.58,149.68,171300.0,151.07,151.52,149.58,149.68,171300.0
2014-06-18 09:30:00,149.17,150.0,147.55,148.34,63100.0,149.17,150.0,147.55,148.34,63100.0
2014-06-18 10:00:00,148.14,149.62,147.64,149.55,28500.0,148.14,149.62,147.64,149.55,28500.0
2014-06-18 10:30:00,149.58,149.82,148.68,148.68,35300.0,149.58,149.82,148.68,148.68,35300.0
2014-06-18 11:00:00,148.73,150.36,148.73,150.18,29700.0,148.73,150.36,148.73,150.18,29700.0
2014-06-18 11:30:00,150.21,150.99,150.06,150.88,30900.0,150.21,150.99,150.06,150.88,30900.0
2014-06-18 12:00:00,150.97,151.37,149.43,149.43,46400.0,150.97,151.37,149.43,149.43,46400.0
2014-06-18 12:30:00,149.5,150.01,149.29,149.97,29200.0,149.5,150.01,149.29,149.97,29200.0
2014-06-18 13:00:00,149.83,150.2,149.22,149.55,20300.0,149.83,150.2,149.22,149.55,20300.0
2014-06-18 13:30:00,149.51,150.07,149.04,149.84,31700.0,149.51,150.07,149.04,149.84,31700.0
2014-06-18 14:00:00,149.9,151.1,149.7,150.64,39800.0,149.9,151.1,149.7,150.64,39800.0
2014-06-18 14:30:00,150.68,152.04,150.68,151.18,111500.0,150.68,152.04,150.68,151.18,111500.0
2014-06-18 15:00:00,151.22,152.31,151.22,152.25,68700.0,151.22,152.31,151.22,152.25,68700.0
2014-06-18 15:30:00,152.29,152.64,151.77,151.99,96900.0,152.29,152.64,151.77,151.99,96900.0
2014-06-19 09:30:00,153.04,153.04,149.51,149.77,47600.0,153.04,153.04,149.51,149.77,47600.0
2014-06-19 10:00:00,149.8,150.84,149.61,149.87,61000.0,149.8,150.84,149.61,149.87,61000.0
2014-06-19 10:30:00,149.84,150.01,148.69,148.84,65300.0,149.84,150.01,148.69,148.84,65300.0
2014-06-19 11:00:00,148.88,150.01,148.8,149.82,26200.0,148.88,150.01,148.8,149.82,26200.0
2014-06-19 11:30:00,149.7,150.12,149.06,149.44,23000.0,149.7,150.12,149.06,149.44,23000.0
2014-06-19 12:00:00,149.41,149.65,149.25,149.46,35200.0,149.41,149.65,149.25,149.46,35200.0
2014-06-19 12:30:00,149.44,149.45,148.36,148.56,62300.0,149.44,149.45,148.36,148.56,62300.0
2014-06-19 13:00:00,148.46,149.01,147.79,148.47,43400.0,148.46,149.01,147.79,148.47,43400.0
2014-06-19 13:30:00,148.37,148.5,147.64,148.5,30400.0,148.37,148.5,147.64,148.5,30400.0
2014-06-19 14:00:00,148.37,149.77,148.21,149.48,25500.0,148.37,149.77,148.21,149.48,25500.0
2014-06-19 14:30:00,149.56,150.03,149.18,149.24,24600.0,149.56,150.03,149.18,149.24,24600.0
2014-06-19 15:00:00,149.49,150.32,149.22,149.55,24700.0,149.49,150.32,149.22,149.55,24700.0
2014-06-19 15:30:00,149.73,149.85,149.24,149.59,73500.0,149.73,149.85,149.24,149.59,73500.0
2014-06-20 09:30:00,150.33,152.71,150.0,152.42,80400.0,150.33,152.71,150.0,152.42,80400.0
2014-06-20 10:00:00,152.34,154.82,152.34,153.12,140700.0,152.34,154.82,152.34,153.12,140700.0
2014-06-20 10:30:00,153.14,153.85,152.56,153.49,45900.0,153.14,153.85,152.56,153.49,45900.0
2014-06-20 11:00:00,153.58,153.72,152.59,152.59,51500.0,153.58,153.72,152.59,152.59,51500.0
2014-06-20 11:30:00,152.73,153.33,152.69,153.14,37000.0,152.73,153.33,152.69,153.14,37000.0
2014-06-20 12:00:00,153.18,153.25,152.72,153.05,13700.0,153.18,153.25,152.72,153.05,13700.0
2014-06-20 12:30:00,153.11,153.32,152.79,153.09,17000.0,153.11,153.32,152.79,153.09,17000.0
2014-06-20 13:00:00,153.07,153.19,152.62,152.62,19700.0,153.07,153.19,152.62,152.62,19700.0
2014-06-20 13:30:00,152.72,153.29,152.72,153.17,20100.0,152.72,153.29,152.72,153.17,20100.0
2014-06-20 14:00:00,153.22,153.52,152.88,153.52,24600.0,153.22,153.52,152.88,153.52,24600.0
2014-06-20 14:30:00,153.51,153.71,153.24,153.5,30500.0,153.51,153.71,153.24,153.5,30500.0
2014-06-20 15:00:00,153.52,153.6,153.32,153.48,51400.0,153.52,153.6,153.32,153.48,51400.0
2014-06-20 15:30:00,153.46,156.0,153.43,154.76,420500.0,153.46,156.0,153.43,154.76,420500.0
2014-06-23 09:30:00,155.68,156.34,154.0,154.91,142600.0,155.68,156.34,154.0,154.91,142600.0
2014-06-23 10:00:00,154.76,155.39,153.59,155.09,54900.0,154.76,155.39,153.59,155.09,54900.0
2014-06-23 10:30:00,155.0,156.21,154.89,155.07,32100.0,155.0,156.21,154.89,155.07,32100.0
2014-06-23 11:00:00,154.96,155.53,154.08,154.08,24300.0,154.96,155.53,154.08,154.08,24300.0
2014-06-23 11:30:00,154.11,154.47,153.61,153.99,33900.0,154.11,154.47,153.61,153.99,33900.0
2014-06-23 12:00:00,153.94,154.27,153.43,153.43,24200.0,153.94,154.27,153.43,153.43,24200.0
2014-06-23 12:30:00,153.5,154.07,153.44,153.89,29000.0,153.5,154.07,153.44,153.89,29000.0
2014-06-23 13:00:00,153.84,154.06,153.7,154.01,22800.0,153.84,154.06,153.7,154.01,22800.0
2014-06-23 13:30:00,154.09,154.41,153.99,154.09,21500.0,154.09,154.41,153.99,154.09,21500.0
2014-06-23 14:00:00,154.08,154.24,153.53,153.53,17200.0,154.08,154.24,153.53,153.53,17200.0
2014-06-23 14:30:00,153.77,153.77,153.23,153.36,21300.0,153.77,153.77,153.23,153.36,21300.0
2014-06-23 15:00:00,153.5,153.5,153.17,153.36,18600.0,153.5,153.5,153.17,153.36,18600.0
2014-06-23 15:30:00,153.38,153.58,153.28,153.49,35600.0,153.38,153.58,153.28,153.49,35600.0
2014-06-24 09:30:00,154.86,154.89,152.84,153.18,73600.0,154.86,154.89,152.84,153.18,73600.0
2014-06-24 10:00:00,153.12,153.15,151.15,151.66,127900.0,153.12,153.15,151.15,151.66,127900.0
2014-06-24 10:30:00,151.67,152.29,150.42,150.42,110400.0,151.67,152.29,150.42,150.42,110400.0
2014-06-24 11:00:00,150.54,150.76,149.55,149.85,78400.0,150.54,150.76,149.55,149.85,78400.0
2014-06-24 11:30:00,149.89,150.16,148.75,150.01,80300.0,149.89,150.16,148.75,150.01,80300.0
2014-06-24 12:00:00,150.13,150.79,150.03,150.54,48700.0,150.13,150.79,150.03,150.54,48700.0
2014-06-24 12:30:00,150.64,151.21,149.69,149.94,37300.0,150.64,151.21,149.69,149.94,37300.0
2014-06-24 13:00:00,150.05,150.45,149.74,150.05,24700.0,150.05,150.45,149.74,150.05,24700.0
2014-06-24 13:30:00,150.04,150.18,148.24,148.24,33900.0,150.04,150.18,148.24,148.24,33900.0
2014-06-24 14:00:00,148.31,149.45,148.28,148.67,56300.0,148.31,149.45,148.28,148.67,56300.0
2014-06-24 14:30:00,148.66,148.92,148.1,148.21,44300.0,148.66,148.92,148.1,148.21,44300.0
2014-06-24 15:00:00,148.2,148.71,147.67,147.96,67300.0,148.2,148.71,147.67,147.96,67300.0
2014-06-24 15:30:00,147.91,148.32,146.74,148.15,118400.0,147.91,148.32,146.74,148.15,118400.0
2014-06-25 09:30:00,148.28,151.45,148.0,149.18,67400.0,148.28,151.45,148.0,149.18,67400.0
2014-06-25 10:00:00,149.15,149.57,148.44,148.59,38000.0,149.15,149.57,148.44,148.59,38000.0
2014-06-25 10:30:00,148.72,149.3,148.51,148.88,26300.0,148.72,149.3,148.51,148.88,26300.0
2014-06-25 11:00:00,148.86,148.86,147.87,148.42,23200.0,148.86,148.86,147.87,148.42,23200.0
2014-06-25 11:30:00,148.65,148.98,148.54,148.73,6400.0,148.65,148.98,148.54,148.73,6400.0
2014-06-25 12:00:00,148.7,149.2,148.55,149.1,6600.0,148.7,149.2,148.55,149.1,6600.0
2014-06-25 12:30:00,149.11,149.35,148.89,149.16,13800.0,149.11,149.35,148.89,149.16,13800.0
2014-06-25 13:00:00,149.33,149.56,149.13,149.32,15600.0,149.33,149.56,149.13,149.32,15600.0
2014-06-25 13:30:00,149.3,149.81,149.17,149.74,6300.0,149.3,149.81,149.17,149.74,6300.0
2014-06-25 14:00:00,149.77,150.18,149.66,150.02,25500.0,149.77,150.18,149.66,150.02,25500.0
2014-06-25 14:30:00,149.96,150.34,149.88,150.08,10100.0,149.96,150.34,149.88,150.08,10100.0
2014-06-25 15:00:00,150.11,150.5,150.03,150.28,30800.0,150.11,150.5,150.03,150.28,30800.0
2014-06-25 15:30:00,150.28,150.86,150.14,150.42,48600.0,150.28,150.86,150.14,150.42,48600.0
2014-06-26 09:30:00,151.55,151.55,148.62,149.72,26100.0,151.55,151.55,148.62,149.72,26100.0
2014-06-26 10:00:00,149.75,150.26,149.4,150.26,10000.0,149.75,150.26,149.4,150.26,10000.0
2014-06-26 10:30:00,150.18,150.43,149.63,149.63,13000.0,150.18,150.43,149.63,149.63,13000.0
2014-06-26 11:00:00,149.78,149.97,149.34,149.5,36500.0,149.78,149.97,149.34,149.5,36500.0
2014-06-26 11:30:00,149.54,149.54,149.0,149.43,11600.0,149.54,149.54,149.0,149.43,11600.0
2014-06-26 12:00:00,149.41,149.5,149.0,149.19,11100.0,149.41,149.5,149.0,149.19,11100.0
2014-06-26 12:30:00,149.14,149.26,148.66,148.92,24600.0,149.14,149.26,148.66,148.92,24600.0
2014-06-26 13:00:00,148.8,149.88,148.62,149.78,12700.0,148.8,149.88,148.62,149.78,12700.0
2014-06-26 13:30:00,149.8,149.9,149.57,149.61,25100.0,149.8,149.9,149.57,149.61,25100.0
2014-06-26 14:00:00,149.57,149.81,149.48,149.75,22200.0,149.57,149.81,149.48,149.75,22200.0
2014-06-26 14:30:00,149.75,149.78,149.43,149.68,34500.0,149.75,149.78,149.43,149.68,34500.0
2014-06-26 15:00:00,149.66,150.31,149.66,150.19,17100.0,149.66,150.31,149.66,150.19,17100.0
2014-06-26 15:30:00,150.17,150.25,149.6,149.74,53900.0,150.17,150.25,149.6,149.74,53900.0
2014-06-27 09:30:00,149.71,150.1,147.01,147.6,54300.0,149.71,150.1,147.01,147.6,54300.0
2014-06-27 10:00:00,147.68,148.6,147.18,148.6,70800.0,147.68,148.6,147.18,148.6,70800.0
2014-06-27 10:30:00,148.58,148.79,147.65,147.73,20900.0,148.58,148.79,147.65,147.73,20900.0
2014-06-27 11:00:00,147.66,148.06,147.34,147.64,44300.0,147.66,148.06,147.34,147.64,44300.0
2014-06-27 11:30:00,147.69,147.69,146.96,147.38,16600.0,147.69,147.69,146.96,147.38,16600.0
2014-06-27 12:00:00,147.39,148.7,147.34,148.51,19500.0,147.39,148.7,147.34,148.51,19500.0
2014-06-27 12:30:00,148.51,148.61,147.9,148.02,30900.0,148.51,148.61,147.9,148.02,30900.0
2014-06-27 13:00:00,148.05,148.22,146.89,147.08,23600.0,148.05,148.22,146.89,147.08,23600.0
2014-06-27 13:30:00,147.08,147.99,147.02,147.09,21400.0,147.08,147.99,147.02,147.09,21400.0
2014-06-27 14:00:00,147.0,147.31,146.54,146.94,26500.0,147.0,147.31,146.54,146.94,26500.0
2014-06-27 14:30:00,146.98,147.18,146.53,147.0,16700.0,146.98,147.18,146.53,147.0,16700.0
2014-06-27 15:00:00,147.0,147.13,146.15,146.55,46200.0,147.0,147.13,146.15,146.55,46200.0
2014-06-27 15:30:00,146.5,146.6,145.55,146.0,167400.0,146.5,146.6,145.55,146.0,167400.0
2014-06-30 09:30:00,147.05,147.35,145.46,146.0,65200.0,147.05,147.35,145.46,146.0,65200.0
2014-06-30 10:00:00,146.0,146.89,145.8,146.3,44900.0,146.0,146.89,145.8,146.3,44900.0
2014-06-30 10:30:00,146.41,146.64,145.52,145.97,103900.0,146.41,146.64,145.52,145.97,103900.0
2014-06-30 11:00:00,145.97,146.27,145.52,146.27,39600.0,145.97,146.27,145.52,146.27,39600.0
2014-06-30 11:30:00,146.27,146.47,145.7,146.4,61400.0,146.27,146.47,145.7,146.4,61400.0
2014-06-30 12:00:00,146.43,146.49,145.78,146.36,49900.0,146.43,146.49,145.78,146.36,49900.0
2014-06-30 12:30:00,146.32,146.71,146.13,146.47,35800.0,146.32,146.71,146.13,146.47,35800.0
2014-06-30 13:00:00,146.53,146.63,146.17,146.63,29700.0,146.53,146.63,146.17,146.63,29700.0
2014-06-30 13:30:00,146.64,146.7,146.28,146.28,46200.0,146.64,146.7,146.28,146.28,46200.0
2014-06-30 14:00:00,146.3,146.65,146.2,146.47,56500.0,146.3,146.65,146.2,146.47,56500.0
2014-06-30 14:30:00,146.5,146.71,146.02,146.11,44700.0,146.5,146.71,146.02,146.11,44700.0
2014-06-30 15:00:00,146.21,146.5,146.08,146.42,47800.0,146.21,146.5,146.08,146.42,47800.0
2014-06-30 15:30:00,146.48,147.33,146.39,146.93,135100.0,146.48,147.33,146.39,146.93,135100.0
2014-07-01 09:30:00,148.46,150.61,148.3,149.36,44500.0,148.46,150.61,148.3,149.36,44500.0
2014-07-01 10:00:00,148.93,152.24,148.93,152.1,70800.0,148.93,152.24,148.93,152.1,70800.0
2014-07-01 10:30:00,152.07,152.36,151.53,151.71,26600.0,152.07,152.36,151.53,151.71,26600.0
2014-07-01 11:00:00,151.77,152.71,151.49,152.67,26100.0,151.77,152.71,151.49,152.67,26100.0
2014-07-01 11:30:00,152.56,152.58,152.01,152.46,33200.0,152.56,152.58,152.01,152.46,33200.0
2014-07-01 12:00:00,152.46,152.46,151.19,151.52,27700.0,152.46,152.46,151.19,151.52,27700.0
2014-07-01 12:30:00,151.5,151.56,150.81,151.17,14300.0,151.5,151.56,150.81,151.17,14300.0
2014-07-01 13:00:00,151.16,151.48,150.8,151.24,12600.0,151.16,151.48,150.8,151.24,12600.0
2014-07-01 13:30:00,151.2,151.69,150.87,151.69,17000.0,151.2,151.69,150.87,151.69,17000.0
2014-07-01 14:00:00,151.67,151.75,151.23,151.42,24400.0,151.67,151.75,151.23,151.42,24400.0
2014-07-01 14:30:00,151.43,151.91,151.39,151.72,23700.0,151.43,151.91,151.39,151.72,23700.0
2014-07-01 15:00:00,151.71,151.71,151.21,151.3,39200.0,151.71,151.71,151.21,151.3,39200.0
2014-07-01 15:30:00,151.27,151.64,151.27,151.45,52600.0,151.27,151.64,151.27,151.45,52600.0
2014-07-02 09:30:00,151.51,155.06,151.51,153.86,60300.0,151.51,155.06,151.51,153.86,60300.0
2014-07-02 10:00:00,153.5,157.45,153.5,156.85,117200.0,153.5,157.45,153.5,156.85,117200.0
2014-07-02 10:30:00,156.64,156.9,155.52,156.31,106100.0,156.64,156.9,155.52,156.31,106100.0
2014-07-02 11:00:00,156.36,158.87,156.05,158.7,163400.0,156.36,158.87,156.05,158.7,163400.0
2014-07-02 11:30:00,158.71,160.4,158.54,158.59,107600.0,158.71,160.4,158.54,158.59,107600.0
2014-07-02 12:00:00,158.52,161.5,158.36,160.75,87600.0,158.52,161.5,158.36,160.75,87600.0
2014-07-02 12:30:00,160.75,160.86,158.35,158.94,85200.0,160.75,160.86,158.35,158.94,85200.0
2014-07-02 13:00:00,158.85,160.58,158.85,160.33,58700.0,158.85,160.58,158.85,160.33,58700.0
2014-07-02 13:30:00,160.36,161.8,159.85,161.54,154800.0,160.36,161.8,159.85,161.54,154800.0
2014-07-02 14:00:00,161.55,162.99,161.28,162.67,150600.0,161.55,162.99,161.28,162.67,150600.0
2014-07-02 14:30:00,162.67,164.1,162.39,162.68,241900.0,162.67,164.1,162.39,162.68,241900.0
2014-07-02 15:00:00,162.64,164.21,162.37,163.23,187500.0,162.64,164.21,162.37,163.23,187500.0
2014-07-02 15:30:00,163.1,163.1,161.5,162.05,184900.0,163.1,163.1,161.5,162.05,184900.0
2014-07-03 09:30:00,162.07,163.28,160.13,161.25,98900.0,162.07,163.28,160.13,161.25,98900.0
2014-07-03 10:00:00,161.31,162.61,161.06,162.0,62400.0,161.31,162.61,161.06,162.0,62400.0
2014-07-03 10:30:00,162.04,162.64,160.7,162.09,74500.0,162.04,162.64,160.7,162.09,74500.0
2014-07-03 11:00:00,162.05,162.29,161.46,162.0,59300.0,162.05,162.29,161.46,162.0,59300.0
2014-07-03 11:30:00,161.89,163.0,161.78,163.0,38200.0,161.89,163.0,161.78,163.0,38200.0
2014-07-03 12:00:00,163.0,164.54,162.89,163.78,83700.0,163.0,164.54,162.89,163.78,83700.0
2014-07-03 12:30:00,163.75,164.5,162.62,162.82,143400.0,163.75,164.5,162.62,162.82,143400.0
2014-07-07 09:30:00,164.62,165.94,163.31,165.89,132600.0,164.62,165.94,163.31,165.89,132600.0
2014-07-07 10:00:00,165.75,166.29,164.0,164.0,71800.0,165.75,166.29,164.0,164.0,71800.0
2014-07-07 10:30:00,164.05,164.05,161.2,161.3,129100.0,164.05,164.05,161.2,161.3,129100.0
2014-07-07 11:00:00,161.4,162.13,160.62,161.08,80800.0,161.4,162.13,160.62,161.08,80800.0
2014-07-07 11:30:00,161.11,161.11,159.74,160.14,38600.0,161.11,161.11,159.74,160.14,38600.0
2014-07-07 12:00:00,160.0,160.0,158.08,158.87,38800.0,160.0,160.0,158.08,158.87,38800.0
2014-07-07 12:30:00,158.76,159.01,157.46,157.91,31000.0,158.76,159.01,157.46,157.91,31000.0
2014-07-07 13:00:00,157.96,158.68,157.08,157.27,29600.0,157.96,158.68,157.08,157.27,29600.0
2014-07-07 13:30:00,157.31,157.58,156.69,156.88,49600.0,157.31,157.58,156.69,156.88,49600.0
2014-07-07 14:00:00,156.83,157.11,156.13,156.3,54500.0,156.83,157.11,156.13,156.3,54500.0
2014-07-07 14:30:00,156.29,156.47,155.78,156.14,43000.0,156.29,156.47,155.78,156.14,43000.0
2014-07-07 15:00:00,156.09,157.5,155.9,156.9,86200.0,156.09,157.5,155.9,156.9,86200.0
2014-07-07 15:30:00,156.94,157.06,156.14,156.33,106300.0,156.94,157.06,156.14,156.33,106300.0
2014-07-08 09:30:00,155.0,157.93,152.54,153.62,113600.0,155.0,157.93,152.54,153.62,113600.0
2014-07-08 10:00:00,153.58,153.58,151.26,151.44,69000.0,153.58,153.58,151.26,151.44,69000.0
2014-07-08 10:30:00,151.37,151.74,150.18,151.63,66100.0,151.37,151.74,150.18,151.63,66100.0
2014-07-08 11:00:00,151.57,151.74,150.16,150.63,57500.0,151.57,151.74,150.16,150.63,57500.0
2014-07-08 11:30:00,150.45,150.55,149.21,149.55,58300.0,150.45,150.55,149.21,149.55,58300.0
2014-07-08 12:00:00,149.65,150.46,149.42,150.46,56800.0,149.65,150.46,149.42,150.46,56800.0
2014-07-08 12:30:00,150.41,151.96,150.17,151.96,29800.0,150.41,151.96,150.17,151.96,29800.0
2014-07-08 13:00:00,151.99,152.99,151.64,152.52,68900.0,151.99,152.99,151.64,152.52,68900.0
2014-07-08 13:30:00,152.55,154.48,152.34,154.48,61600.0,152.55,154.48,152.34,154.48,61600.0
2014-07-08 14:00:00,154.47,155.03,154.36,154.42,35500.0,154.47,155.03,154.36,154.42,35500.0
2014-07-08 14:30:00,154.36,155.34,154.3,154.38,23300.0,154.36,155.34,154.3,154.38,23300.0
2014-07-08 15:00:00,154.35,155.03,153.75,154.62,34200.0,154.35,155.03,153.75,154.62,34200.0
2014-07-08 15:30:00,154.7,155.23,154.59,154.9,62700.0,154.7,155.23,154.59,154.9,62700.0
2014-07-09 09:30:00,155.04,156.97,151.75,151.75,46300.0,155.04,156.97,151.75,151.75,46300.0
2014-07-09 10:00:00,151.79,153.3,150.92,152.63,62300.0,151.79,153.3,150.92,152.63,62300.0
2014-07-09 10:30:00,152.71,155.48,152.5,154.88,68600.0,152.71,155.48,152.5,154.88,68600.0
2014-07-09 11:00:00,154.68,154.97,153.35,154.14,90700.0,154.68,154.97,153.35,154.14,90700.0
2014-07-09 11:30:00,154.12,154.34,152.58,153.76,38500.0,154.12,154.34,152.58,153.76,38500.0
2014-07-09 12:00:00,153.83,154.26,153.24,153.32,17000.0,153.83,154.26,153.24,153.32,17000.0
2014-07-09 12:30:00,153.32,154.46,153.22,154.45,11500.0,153.32,154.46,153.22,154.45,11500.0
2014-07-09 13:00:00,154.45,154.5,153.93,154.46,9700.0,154.45,154.5,153.93,154.46,9700.0
2014-07-09 13:30:00,154.34,155.77,154.16,155.47,42600.0,154.34,155.77,154.16,155.47,42600.0
2014-07-09 14:00:00,155.3,155.7,154.15,154.92,23900.0,155.3,155.7,154.15,154.92,23900.0
2014-07-09 14:30:00,154.82,154.92,154.11,154.59,12900.0,154.82,154.92,154.11,154.59,12900.0
2014-07-09 15:00:00,154.54,155.06,154.14,154.41,14200.0,154.54,155.06,154.14,154.41,14200.0
2014-07-09 15:30:00,154.49,154.98,154.31,154.66,37300.0,154.49,154.98,154.31,154.66,37300.0
2014-07-10 09:30:00,151.9,151.99,147.53,149.76,107600.0,151.9,151.99,147.53,149.76,107600.0
2014-07-10 10:00:00,150.0,151.53,149.36,151.53,58100.0,150.0,151.53,149.36,151.53,58100.0
2014-07-10 10:30:00,151.51,152.03,150.63,151.95,66600.0,151.51,152.03,150.63,151.95,66600.0
2014-07-10 11:00:00,151.96,152.24,151.34,152.09,60900.0,151.96,152.24,151.34,152.09,60900.0
2014-07-10 11:30:00,152.16,152.65,151.0,151.35,38300.0,152.16,152.65,151.0,151.35,38300.0
2014-07-10 12:00:00,151.45,151.6,150.7,151.48,25600.0,151.45,151.6,150.7,151.48,25600.0
2014-07-10 12:30:00,151.45,152.0,151.25,151.95,41500.0,151.45,152.0,151.25,151.95,41500.0
2014-07-10 13:00:00,151.95,153.49,151.81,153.49,57000.0,151.95,153.49,151.81,153.49,57000.0
2014-07-10 13:30:00,153.58,154.35,153.46,154.06,57200.0,153.58,154.35,153.46,154.06,57200.0
2014-07-10 14:00:00,154.14,154.26,153.05,153.49,32900.0,154.14,154.26,153.05,153.49,32900.0
2014-07-10 14:30:00,153.49,153.49,152.22,152.29,45900.0,153.49,153.49,152.22,152.29,45900.0
2014-07-10 15:00:00,152.39,153.3,152.14,152.94,45200.0,152.39,153.3,152.14,152.94,45200.0
2014-07-10 15:30:00,152.9,153.3,152.44,152.49,93000.0,152.9,153.3,152.44,152.49,93000.0
2014-07-11 09:30:00,151.83,153.01,149.75,151.22,71500.0,151.83,153.01,149.75,151.22,71500.0
2014-07-11 10:00:00,151.14,151.4,150.0,150.21,73900.0,151.14,151.4,150.0,150.21,73900.0
2014-07-11 10:30:00,150.12,150.6,149.72,149.9,65000.0,150.12,150.6,149.72,149.9,65000.0
2014-07-11 11:00:00,149.85,149.99,148.84,149.67,54400.0,149.85,149.99,148.84,149.67,54400.0
2014-07-11 11:30:00,149.77,150.61,149.56,149.8,39200.0,149.77,150.61,149.56,149.8,39200.0
2014-07-11 12:00:00,149.83,150.33,149.65,149.79,19100.0,149.83,150.33,149.65,149.79,19100.0
2014-07-11 12:30:00,149.73,149.77,148.97,149.5,41000.0,149.73,149.77,148.97,149.5,41000.0
2014-07-11 13:00:00,149.6,151.03,149.56,150.45,30800.0,149.6,151.03,149.56,150.45,30800.0
2014-07-11 13:30:00,150.33,150.58,149.14,149.29,42200.0,150.33,150.58,149.14,149.29,42200.0
2014-07-11 14:00:00,149.39,150.68,149.34,150.51,38500.0,149.39,150.68,149.34,150.51,38500.0
2014-07-11 14:30:00,150.62,150.62,149.78,150.33,23800.0,150.62,150.62,149.78,150.33,23800.0
2014-07-11 15:00:00,150.36,150.65,150.19,150.36,29800.0,150.36,150.65,150.19,150.36,29800.0
2014-07-11 15:30:00,150.37,151.14,150.37,150.76,135600.0,150.37,151.14,150.37,150.76,135600.0
2014-07-14 09:30:00,152.17,152.9,150.9,151.0,41300.0,152.17,152.9,150.9,151.0,41300.0
2014-07-14 10:00:00,151.0,152.5,151.0,152.39,55000.0,151.0,152.5,151.0,152.39,55000.0
2014-07-14 10:30:00,152.16,153.4,152.16,152.9,33900.0,152.16,153.4,152.16,152.9,33900.0
2014-07-14 11:00:00,152.9,154.25,152.89,153.84,36500.0,152.9,154.25,152.89,153.84,36500.0
2014-07-14 11:30:00,153.6,154.0,153.28,153.28,16900.0,153.6,154.0,153.28,153.28,16900.0
2014-07-14 12:00:00,153.33,153.6,152.81,152.81,16200.0,153.33,153.6,152.81,152.81,16200.0
2014-07-14 12:30:00,152.89,153.02,152.54,152.69,9500.0,152.89,153.02,152.54,152.69,9500.0
2014-07-14 13:00:00,152.68,153.02,152.54,153.02,12800.0,152.68,153.02,152.54,153.02,12800.0
2014-07-14 13:30:00,153.04,153.04,152.71,152.83,12900.0,153.04,153.04,152.71,152.83,12900.0
2014-07-14 14:00:00,152.87,153.0,152.54,152.95,12700.0,152.87,153.0,152.54,152.95,12700.0
2014-07-14 14:30:00,153.0,153.72,152.84,153.57,29700.0,153.0,153.72,152.84,153.57,29700.0
2014-07-14 15:00:00,153.69,153.71,153.23,153.56,33200.0,153.69,153.71,153.23,153.56,33200.0
2014-07-14 15:30:00,153.58,153.72,153.29,153.44,51000.0,153.58,153.72,153.29,153.44,51000.0
2014-07-15 09:30:00,154.56,155.29,151.36,151.54,68800.0,154.56,155.29,151.36,151.54,68800.0
2014-07-15 10:00:00,151.63,152.05,150.07,150.51,50800.0,151.63,152.05,150.07,150.51,50800.0
2014-07-15 10:30:00,150.53,150.83,148.7,149.94,74200.0,150.53,150.83,148.7,149.94,74200.0
2014-07-15 11:00:00,149.82,150.24,148.63,149.67,60100.0,149.82,150.24,148.63,149.67,60100.0
2014-07-15 11:30:00,149.6,149.83,148.32,148.5,60700.0,149.6,149.83,148.32,148.5,60700.0
2014-07-15 12:00:00,148.58,149.44,148.36,149.19,39800.0,148.58,149.44,148.36,149.19,39800.0
2014-07-15 12:30:00,149.41,150.02,149.19,149.19,26600.0,149.41,150.02,149.19,149.19,26600.0
2014-07-15 13:00:00,149.35,150.31,149.25,149.67,28100.0,149.35,150.31,149.25,149.67,28100.0
2014-07-15 13:30:00,149.79,149.94,149.31,149.42,17700.0,149.79,149.94,149.31,149.42,17700.0
2014-07-15 14:00:00,149.44,149.54,148.71,149.03,28300.0,149.44,149.54,148.71,149.03,28300.0
2014-07-15 14:30:00,149.01,149.19,148.41,148.78,27200.0,149.01,149.19,148.41,148.78,27200.0
2014-07-15 15:00:00,148.88,149.0,147.76,148.02,33600.0,148.88,149.0,147.76,148.02,33600.0
2014-07-15 15:30:00,147.98,148.07,147.15,147.83,99300.0,147.98,148.07,147.15,147.83,99300.0
2014-07-16 09:30:00,149.96,150.5,147.05,147.55,65900.0,149.96,150.5,147.05,147.55,65900.0
2014-07-16 10:00:00,147.98,148.59,146.38,146.7,18200.0,147.98,148.59,146.38,146.7,18200.0
2014-07-16 10:30:00,146.66,146.98,145.01,145.97,55800.0,146.66,146.98,145.01,145.97,55800.0
2014-07-16 11:00:00,145.97,147.02,145.92,145.96,31900.0,145.97,147.02,145.92,145.96,31900.0
2014-07-16 11:30:00,145.96,146.2,145.39,145.73,39800.0,145.96,146.2,145.39,145.73,39800.0
2014-07-16 12:00:00,145.82,146.43,145.8,146.02,11900.0,145.82,146.43,145.8,146.02,11900.0
2014-07-16 12:30:00,146.0,146.34,145.69,146.13,9600.0,146.0,146.34,145.69,146.13,9600.0
2014-07-16 13:00:00,146.15,146.15,145.3,145.59,12200.0,146.15,146.15,145.3,145.59,12200.0
2014-07-16 13:30:00,145.64,145.88,144.58,144.61,35700.0,145.64,145.88,144.58,144.61,35700.0
2014-07-16 14:00:00,144.76,145.4,144.6,144.95,18700.0,144.76,145.4,144.6,144.95,18700.0
2014-07-16 14:30:00,145.08,145.47,144.53,145.28,18300.0,145.08,145.47,144.53,145.28,18300.0
2014-07-16 15:00:00,145.28,145.43,145.0,145.38,21400.0,145.28,145.43,145.0,145.38,21400.0
2014-07-16 15:30:00,145.22,145.52,144.82,145.3,50800.0,145.22,145.52,144.82,145.3,50800.0
2014-07-17 09:30:00,143.62,146.47,142.38,146.08,70100.0,143.62,146.47,142.38,146.08,70100.0
2014-07-17 10:00:00,146.06,146.54,144.77,146.49,52600.0,146.06,146.54,144.77,146.49,52600.0
2014-07-17 10:30:00,146.43,146.93,145.75,145.85,44800.0,146.43,146.93,145.75,145.85,44800.0
2014-07-17 11:00:00,145.71,145.75,144.08,144.08,32500.0,145.71,145.75,144.08,144.08,32500.0
2014-07-17 11:30:00,144.0,145.28,143.45,144.19,46100.0,144.0,145.28,143.45,144.19,46100.0
2014-07-17 12:00:00,144.22,144.64,143.25,143.69,34000.0,144.22,144.64,143.25,143.69,34000.0
2014-07-17 12:30:00,143.69,144.4,143.26,143.31,12000.0,143.69,144.4,143.26,143.31,12000.0
2014-07-17 13:00:00,143.37,145.2,143.37,144.59,27000.0,143.37,145.2,143.37,144.59,27000.0
2014-07-17 13:30:00,144.83,145.22,144.21,144.21,62500.0,144.83,145.22,144.21,144.21,62500.0
2014-07-17 14:00:00,144.21,144.21,143.41,143.69,33000.0,144.21,144.21,143.41,143.69,33000.0
2014-07-17 14:30:00,143.65,144.01,143.43,143.48,37800.0,143.65,144.01,143.43,143.48,37800.0
2014-07-17 15:00:00,143.54,143.61,142.34,142.34,61500.0,143.54,143.61,142.34,142.34,61500.0
2014-07-17 15:30:00,142.32,142.48,141.45,141.64,106600.0,142.32,142.48,141.45,141.64,106600.0
2014-07-18 09:30:00,140.79,142.24,139.47,141.66,148100.0,140.79,142.24,139.47,141.66,148100.0
2014-07-18 10:00:00,141.62,141.68,139.77,140.25,134000.0,141.62,141.68,139.77,140.25,134000.0
2014-07-18 10:30:00,140.41,140.94,140.1,140.66,57700.0,140.41,140.94,140.1,140.66,57700.0
2014-07-18 11:00:00,140.74,140.79,140.24,140.36,81500.0,140.74,140.79,140.24,140.36,81500.0
2014-07-18 11:30:00,140.37,142.47,140.37,141.9,59200.0,140.37,142.47,140.37,141.9,59200.0
2014-07-18 12:00:00,142.0,143.0,141.74,142.66,118000.0,142.0,143.0,141.74,142.66,118000.0
2014-07-18 12:30:00,142.64,142.85,141.74,141.9,26100.0,142.64,142.85,141.74,141.9,26100.0
2014-07-18 13:00:00,142.0,142.38,141.46,142.14,57600.0,142.0,142.38,141.46,142.14,57600.0
2014-07-18 13:30:00,142.03,142.46,141.91,142.33,165500.0,142.03,142.46,141.91,142.33,165500.0
2014-07-18 14:00:00,142.3,142.3,141.64,142.28,66900.0,142.3,142.3,141.64,142.28,66900.0
2014-07-18 14:30:00,142.2,142.68,142.0,142.21,167200.0,142.2,142.68,142.0,142.21,167200.0
2014-07-18 15:00:00,142.21,142.52,141.9,142.11,106900.0,142.21,142.52,141.9,142.11,106900.0
2014-07-18 15:30:00,142.09,142.49,141.9,142.18,174100.0,142.09,142.49,141.9,142.18,174100.0
2014-07-21 09:30:00,142.07,143.34,140.0,142.46,54400.0,142.07,143.34,140.0,142.46,54400.0
2014-07-21 10:00:00,142.03,142.63,141.17,142.63,29800.0,142.03,142.63,141.17,142.63,29800.0
2014-07-21 10:30:00,142.54,142.76,141.68,142.2,24400.0,142.54,142.76,141.68,142.2,24400.0
2014-07-21 11:00:00,142.21,143.16,142.01,143.13,41500.0,142.21,143.16,142.01,143.13,41500.0
2014-07-21 11:30:00,142.97,143.81,142.5,143.81,55600.0,142.97,143.81,142.5,143.81,55600.0
2014-07-21 12:00:00,143.76,144.51,143.51,144.4,35800.0,143.76,144.51,143.51,144.4,35800.0
2014-07-21 12:30:00,144.4,145.82,144.4,145.51,38600.0,144.4,145.82,144.4,145.51,38600.0
2014-07-21 13:00:00,145.51,147.36,145.26,146.75,119400.0,145.51,147.36,145.26,146.75,119400.0
2014-07-21 13:30:00,146.77,146.93,145.87,145.98,71200.0,146.77,146.93,145.87,145.98,71200.0
2014-07-21 14:00:00,146.0,146.74,145.86,146.58,48500.0,146.0,146.74,145.86,146.58,48500.0
2014-07-21 14:30:00,146.43,146.68,145.9,146.64,27400.0,146.43,146.68,145.9,146.64,27400.0
2014-07-21 15:00:00,146.65,146.68,145.89,146.21,41900.0,146.65,146.68,145.89,146.21,41900.0
2014-07-21 15:30:00,146.15,146.58,146.04,146.21,96200.0,146.15,146.58,146.04,146.21,96200.0
2014-07-22 09:30:00,146.67,148.99,146.5,147.98,49800.0,146.67,148.99,146.5,147.98,49800.0
2014-07-22 10:00:00,147.84,149.37,147.75,148.67,42900.0,147.84,149.37,147.75,148.67,42900.0
2014-07-22 10:30:00,148.36,149.01,147.71,148.41,74200.0,148.36,149.01,147.71,148.41,74200.0
2014-07-22 11:00:00,148.71,148.82,147.22,147.34,25700.0,148.71,148.82,147.22,147.34,25700.0
2014-07-22 11:30:00,147.27,148.06,146.86,148.06,26900.0,147.27,148.06,146.86,148.06,26900.0
2014-07-22 12:00:00,147.87,148.44,147.87,148.04,15300.0,147.87,148.44,147.87,148.04,15300.0
2014-07-22 12:30:00,148.07,148.37,147.03,147.42,31600.0,148.07,148.37,147.03,147.42,31600.0
2014-07-22 13:00:00,147.4,147.44,146.48,146.71,14200.0,147.4,147.44,146.48,146.71,14200.0
2014-07-22 13:30:00,146.5,146.7,145.48,146.24,23500.0,146.5,146.7,145.48,146.24,23500.0
2014-07-22 14:00:00,146.31,146.61,146.18,146.38,10900.0,146.31,146.61,146.18,146.38,10900.0
2014-07-22 14:30:00,146.19,146.27,145.65,146.13,11800.0,146.19,146.27,145.65,146.13,11800.0
2014-07-22 15:00:00,146.01,146.2,145.66,146.2,23000.0,146.01,146.2,145.66,146.2,23000.0
2014-07-22 15:30:00,146.24,146.47,145.54,145.87,74400.0,146.24,146.47,145.54,145.87,74400.0
2014-07-23 09:30:00,148.0,150.97,146.92,147.22,108100.0,148.0,150.97,146.92,147.22,108100.0
2014-07-23 10:00:00,147.58,148.47,146.6,147.45,44800.0,147.58,148.47,146.6,147.45,44800.0
2014-07-23 10:30:00,147.45,148.38,147.01,147.21,24300.0,147.45,148.38,147.01,147.21,24300.0
2014-07-23 11:00:00,147.17,147.53,146.54,146.57,39400.0,147.17,147.53,146.54,146.57,39400.0
2014-07-23 11:30:00,146.71,147.38,146.55,146.71,26200.0,146.71,147.38,146.55,146.71,26200.0
2014-07-23 12:00:00,146.67,146.77,146.04,146.17,16500.0,146.67,146.77,146.04,146.17,16500.0
2014-07-23 12:30:00,146.17,146.3,145.73,145.86,16100.0,146.17,146.3,145.73,145.86,16100.0
2014-07-23 13:00:00,145.87,146.17,145.52,145.75,11800.0,145.87,146.17,145.52,145.75,11800.0
2014-07-23 13:30:00,145.75,146.29,145.75,146.29,15700.0,145.75,146.29,145.75,146.29,15700.0
2014-07-23 14:00:00,146.21,147.23,146.05,147.16,19100.0,146.21,147.23,146.05,147.16,19100.0
2014-07-23 14:30:00,147.16,147.8,147.06,147.71,33200.0,147.16,147.8,147.06,147.71,33200.0
2014-07-23 15:00:00,147.71,148.12,147.4,147.61,30400.0,147.71,148.12,147.4,147.61,30400.0
2014-07-23 15:30:00,147.62,148.14,147.61,147.99,50100.0,147.62,148.14,147.61,147.99,50100.0
2014-07-24 09:30:00,147.73,148.55,145.72,145.72,40400.0,147.73,148.55,145.72,145.72,40400.0
2014-07-24 10:00:00,145.74,145.86,144.5,144.5,58000.0,145.74,145.86,144.5,144.5,58000.0
2014-07-24 10:30:00,144.5,145.07,143.87,144.09,49200.0,144.5,145.07,143.87,144.09,49200.0
2014-07-24 11:00:00,144.3,145.81,144.3,145.57,26300.0,144.3,145.81,144.3,145.57,26300.0
2014-07-24 11:30:00,145.59,145.59,144.27,144.44,21000.0,145.59,145.59,144.27,144.44,21000.0
2014-07-24 12:00:00,144.5,145.39,144.27,144.66,34300.0,144.5,145.39,144.27,144.66,34300.0
2014-07-24 12:30:00,144.68,144.84,144.27,144.56,29400.0,144.68,144.84,144.27,144.56,29400.0
2014-07-24 13:00:00,144.54,145.0,144.26,144.75,31200.0,144.54,145.0,144.26,144.75,31200.0
2014-07-24 13:30:00,144.72,144.89,144.29,144.74,21300.0,144.72,144.89,144.29,144.74,21300.0
2014-07-24 14:00:00,144.74,145.53,144.6,145.38,22200.0,144.74,145.53,144.6,145.38,22200.0
2014-07-24 14:30:00,145.34,145.4,144.26,144.26,24100.0,145.34,145.4,144.26,144.26,24100.0
2014-07-24 15:00:00,144.39,144.43,143.54,143.66,54500.0,144.39,144.43,143.54,143.66,54500.0
2014-07-24 15:30:00,143.82,144.01,142.94,143.41,133800.0,143.82,144.01,142.94,143.41,133800.0
2014-07-25 09:30:00,143.51,143.83,141.56,143.15,74600.0,143.51,143.83,141.56,143.15,74600.0
2014-07-25 10:00:00,143.09,144.18,143.06,144.1,26700.0,143.09,144.18,143.06,144.1,26700.0
2014-07-25 10:30:00,144.13,144.17,142.61,142.8,39400.0,144.13,144.17,142.61,142.8,39400.0
2014-07-25 11:00:00,142.98,143.3,141.84,142.04,43900.0,142.98,143.3,141.84,142.04,43900.0
2014-07-25 11:30:00,142.18,143.02,142.07,142.55,9900.0,142.18,143.02,142.07,142.55,9900.0
2014-07-25 12:00:00,142.6,143.39,142.52,143.09,8900.0,142.6,143.39,142.52,143.09,8900.0
2014-07-25 12:30:00,142.98,143.76,142.62,143.56,8800.0,142.98,143.76,142.62,143.56,8800.0
2014-07-25 13:00:00,143.6,143.6,142.49,142.61,23100.0,143.6,143.6,142.49,142.61,23100.0
2014-07-25 13:30:00,142.64,142.97,142.46,142.59,28500.0,142.64,142.97,142.46,142.59,28500.0
2014-07-25 14:00:00,142.62,143.33,142.62,143.17,9700.0,142.62,143.33,142.62,143.17,9700.0
2014-07-25 14:30:00,143.26,143.45,142.81,143.21,15200.0,143.26,143.45,142.81,143.21,15200.0
2014-07-25 15:00:00,143.33,143.34,142.64,142.64,24900.0,143.33,143.34,142.64,142.64,24900.0
2014-07-25 15:30:00,142.62,142.62,142.14,142.53,62500.0,142.62,142.62,142.14,142.53,62500.0
2014-07-28 09:30:00,142.6,143.0,138.94,139.77,80500.0,142.6,143.0,138.94,139.77,80500.0
2014-07-28 10:00:00,139.52,139.66,136.59,137.52,89600.0,139.52,139.66,136.59,137.52,89600.0
2014-07-28 10:30:00,137.32,137.74,136.53,136.7,80600.0,137.32,137.74,136.53,136.7,80600.0
2014-07-28 11:00:00,136.64,139.6,136.26,139.6,114300.0,136.64,139.6,136.26,139.6,114300.0
2014-07-28 11:30:00,139.48,139.8,138.0,138.6,91500.0,139.48,139.8,138.0,138.6,91500.0
2014-07-28 12:00:00,138.59,138.84,138.07,138.6,17800.0,138.59,138.84,138.07,138.6,17800.0
2014-07-28 12:30:00,138.64,138.64,138.04,138.25,32400.0,138.64,138.64,138.04,138.25,32400.0
2014-07-28 13:00:00,138.18,138.61,138.03,138.61,22100.0,138.18,138.61,138.03,138.61,22100.0
2014-07-28 13:30:00,138.62,139.22,138.47,138.76,45500.0,138.62,139.22,138.47,138.76,45500.0
2014-07-28 14:00:00,138.72,139.1,138.48,138.7,47700.0,138.72,139.1,138.48,138.7,47700.0
2014-07-28 14:30:00,138.78,138.89,138.11,138.14,53600.0,138.78,138.89,138.11,138.14,53600.0
2014-07-28 15:00:00,138.14,138.29,137.04,137.18,94700.0,138.14,138.29,137.04,137.18,94700.0
2014-07-28 15:30:00,137.22,137.47,136.59,136.7,201300.0,137.22,137.47,136.59,136.7,201300.0
2014-07-29 09:30:00,138.21,140.2,136.87,139.51,74200.0,138.21,140.2,136.87,139.51,74200.0
2014-07-29 10:00:00,139.96,140.78,138.88,139.59,59300.0,139.96,140.78,138.88,139.59,59300.0
2014-07-29 10:30:00,139.6,139.81,138.76,139.39,96700.0,139.6,139.81,138.76,139.39,96700.0
2014-07-29 11:00:00,139.32,139.73,138.56,139.2,53600.0,139.32,139.73,138.56,139.2,53600.0
2014-07-29 11:30:00,139.13,140.16,138.59,140.07,41200.0,139.13,140.16,138.59,140.07,41200.0
2014-07-29 12:00:00,140.29,140.67,139.79,140.55,31600.0,140.29,140.67,139.79,140.55,31600.0
2014-07-29 12:30:00,140.66,140.99,140.04,140.41,28300.0,140.66,140.99,140.04,140.41,28300.0
2014-07-29 13:00:00,140.58,141.33,140.55,141.15,35700.0,140.58,141.33,140.55,141.15,35700.0
2014-07-29 13:30:00,141.04,141.22,140.6,140.92,18300.0,141.04,141.22,140.6,140.92,18300.0
2014-07-29 14:00:00,140.94,141.08,140.49,141.08,34700.0,140.94,141.08,140.49,141.08,34700.0
2014-07-29 14:30:00,140.83,141.09,140.38,140.46,32200.0,140.83,141.09,140.38,140.46,32200.0
2014-07-29 15:00:00,140.37,140.67,140.15,140.67,31900.0,140.37,140.67,140.15,140.67,31900.0
2014-07-29 15:30:00,140.66,140.74,139.9,140.16,54100.0,140.66,140.74,139.9,140.16,54100.0
2014-07-30 09:30:00,142.0,143.5,141.76,142.19,90600.0,142.0,143.5,141.76,142.19,90600.0
2014-07-30 10:00:00,142.09,142.64,141.52,142.27,53000.0,142.09,142.64,141.52,142.27,53000.0
2014-07-30 10:30:00,142.17,142.27,141.8,141.99,23300.0,142.17,142.27,141.8,141.99,23300.0
2014-07-30 11:00:00,141.9,142.43,141.53,142.01,24100.0,141.9,142.43,141.53,142.01,24100.0
2014-07-30 11:30:00,141.95,142.17,141.74,141.75,22400.0,141.95,142.17,141.74,141.75,22400.0
2014-07-30 12:00:00,141.91,142.25,141.75,141.88,15800.0,141.91,142.25,141.75,141.88,15800.0
2014-07-30 12:30:00,141.88,142.28,141.88,141.88,10000.0,141.88,142.28,141.88,141.88,10000.0
2014-07-30 13:00:00,141.88,141.98,141.67,141.75,10600.0,141.88,141.98,141.67,141.75,10600.0
2014-07-30 13:30:00,141.73,142.62,141.7,142.12,18000.0,141.73,142.62,141.7,142.12,18000.0
2014-07-30 14:00:00,142.2,142.8,141.93,142.57,20900.0,142.2,142.8,141.93,142.57,20900.0
2014-07-30 14:30:00,142.7,142.7,141.24,141.77,36200.0,142.7,142.7,141.24,141.77,36200.0
2014-07-30 15:00:00,141.61,141.81,141.1,141.63,37700.0,141.61,141.81,141.1,141.63,37700.0
2014-07-30 15:30:00,141.71,141.92,140.64,141.43,82900.0,141.71,141.92,140.64,141.43,82900.0
2014-07-31 09:30:00,140.06,142.01,139.61,140.9,53500.0,140.06,142.01,139.61,140.9,53500.0
2014-07-31 10:00:00,140.63,140.98,140.11,140.67,30600.0,140.63,140.98,140.11,140.67,30600.0
2014-07-31 10:30:00,140.67,140.93,139.2,139.25,32200.0,140.67,140.93,139.2,139.25,32200.0
2014-07-31 11:00:00,139.29,140.5,139.29,140.25,51100.0,139.29,140.5,139.29,140.25,51100.0
2014-07-31 11:30:00,140.07,140.47,139.85,140.0,48100.0,140.07,140.47,139.85,140.0,48100.0
2014-07-31 12:00:00,140.06,140.2,139.83,139.91,39000.0,140.06,140.2,139.83,139.91,39000.0
2014-07-31 12:30:00,140.09,141.0,140.06,140.84,11000.0,140.09,141.0,140.06,140.84,11000.0
2014-07-31 13:00:00,140.83,141.11,140.31,140.57,20300.0,140.83,141.11,140.31,140.57,20300.0
2014-07-31 13:30:00,140.78,141.25,140.36,140.86,9100.0,140.78,141.25,140.36,140.86,9100.0
2014-07-31 14:00:00,140.83,141.03,140.07,140.26,20900.0,140.83,141.03,140.07,140.26,20900.0
2014-07-31 14:30:00,140.36,140.44,139.8,139.96,25400.0,140.36,140.44,139.8,139.96,25400.0
2014-07-31 15:00:00,139.99,140.1,139.7,139.87,32900.0,139.99,140.1,139.7,139.87,32900.0
2014-07-31 15:30:00,139.87,140.31,139.73,139.78,63900.0,139.87,140.31,139.73,139.78,63900.0
2014-08-01 09:30:00,139.29,141.0,138.32,140.59,77500.0,139.29,141.0,138.32,140.59,77500.0
2014-08-01 10:00:00,141.11,141.39,139.05,139.98,20500.0,141.11,141.39,139.05,139.98,20500.0
2014-08-01 10:30:00,140.09,140.09,138.02,139.33,75900.0,140.09,140.09,138.02,139.33,75900.0
2014-08-01 11:00:00,139.36,139.55,137.22,137.31,93400.0,139.36,139.55,137.22,137.31,93400.0
2014-08-01 11:30:00,137.33,137.55,135.55,135.74,65900.0,137.33,137.55,135.55,135.74,65900.0
2014-08-01 12:00:00,135.75,136.91,135.22,136.91,94100.0,135.75,136.91,135.22,136.91,94100.0
2014-08-01 12:30:00,136.91,138.63,136.84,138.12,42400.0,136.91,138.63,136.84,138.12,42400.0
2014-08-01 13:00:00,137.83,139.33,137.83,139.18,25200.0,137.83,139.33,137.83,139.18,25200.0
2014-08-01 13:30:00,139.37,140.06,138.99,139.79,39200.0,139.37,140.06,138.99,139.79,39200.0
2014-08-01 14:00:00,139.89,140.57,139.81,139.81,34700.0,139.89,140.57,139.81,139.81,34700.0
2014-08-01 14:30:00,139.85,140.18,139.41,139.59,33100.0,139.85,140.18,139.41,139.59,33100.0
2014-08-01 15:00:00,139.49,140.2,139.33,139.68,37000.0,139.49,140.2,139.33,139.68,37000.0
2014-08-01 15:30:00,139.75,139.98,139.41,139.67,84000.0,139.75,139.98,139.41,139.67,84000.0
2014-08-04 09:30:00,140.26,141.13,139.32,140.75,35000.0,140.26,141.13,139.32,140.75,35000.0
2014-08-04 10:00:00,140.8,141.04,138.91,138.91,46100.0,140.8,141.04,138.91,138.91,46100.0
2014-08-04 10:30:00,138.87,139.12,136.9,137.14,35500.0,138.87,139.12,136.9,137.14,35500.0
2014-08-04 11:00:00,137.23,137.7,136.72,137.61,39200.0,137.23,137.7,136.72,137.61,39200.0
2014-08-04 11:30:00,137.61,137.95,136.88,137.19,30200.0,137.61,137.95,136.88,137.19,30200.0
2014-08-04 12:00:00,137.17,137.46,136.42,137.44,31900.0,137.17,137.46,136.42,137.44,31900.0
2014-08-04 12:30:00,137.41,137.41,136.59,136.81,27000.0,137.41,137.41,136.59,136.81,27000.0
2014-08-04 13:00:00,136.81,137.12,136.35,137.07,33000.0,136.81,137.12,136.35,137.07,33000.0
2014-08-04 13:30:00,137.07,137.86,137.07,137.68,26100.0,137.07,137.86,137.07,137.68,26100.0
2014-08-04 14:00:00,137.66,138.18,137.64,138.03,28900.0,137.66,138.18,137.64,138.03,28900.0
2014-08-04 14:30:00,138.13,138.33,137.87,138.16,54000.0,138.13,138.33,137.87,138.16,54000.0
2014-08-04 15:00:00,138.07,138.15,137.57,137.84,34500.0,138.07,138.15,137.57,137.84,34500.0
2014-08-04 15:30:00,137.84,138.24,137.55,137.88,106300.0,137.84,138.24,137.55,137.88,106300.0
2014-08-05 09:30:00,136.0,137.86,135.66,135.9,53500.0,136.0,137.86,135.66,135.9,53500.0
2014-08-05 10:00:00,135.84,137.33,135.82,136.63,78600.0,135.84,137.33,135.82,136.63,78600.0
2014-08-05 10:30:00,136.89,137.78,136.46,137.13,56100.0,136.89,137.78,136.46,137.13,56100.0
2014-08-05 11:00:00,137.13,137.45,136.81,136.91,96000.0,137.13,137.45,136.81,136.91,96000.0
2014-08-05 11:30:00,136.96,137.11,136.22,136.7,28900.0,136.96,137.11,136.22,136.7,28900.0
2014-08-05 12:00:00,136.55,136.84,136.18,136.3,24800.0,136.55,136.84,136.18,136.3,24800.0
2014-08-05 12:30:00,136.3,136.66,135.85,136.48,46300.0,136.3,136.66,135.85,136.48,46300.0
2014-08-05 13:00:00,136.47,136.6,136.13,136.54,30300.0,136.47,136.6,136.13,136.54,30300.0
2014-08-05 13:30:00,136.58,136.94,135.05,135.27,49700.0,136.58,136.94,135.05,135.27,49700.0
2014-08-05 14:00:00,135.4,135.44,134.15,134.47,76200.0,135.4,135.44,134.15,134.47,76200.0
2014-08-05 14:30:00,134.47,135.11,134.17,134.36,74600.0,134.47,135.11,134.17,134.36,74600.0
2014-08-05 15:00:00,134.36,134.92,134.0,134.76,105500.0,134.36,134.92,134.0,134.76,105500.0
2014-08-05 15:30:00,134.79,136.35,134.78,135.69,215400.0,134.79,136.35,134.78,135.69,215400.0
2014-08-06 09:30:00,133.25,143.87,133.0,143.38,565600.0,133.25,143.87,133.0,143.38,565600.0
2014-08-06 10:00:00,143.4,145.79,143.24,145.63,328900.0,143.4,145.79,143.24,145.63,328900.0
2014-08-06 10:30:00,145.63,146.97,143.58,146.96,206700.0,145.63,146.97,143.58,146.96,206700.0
2014-08-06 11:00:00,146.96,147.72,145.59,146.79,165500.0,146.96,147.72,145.59,146.79,165500.0
2014-08-06 11:30:00,147.0,149.8,146.9,149.13,190400.0,147.0,149.8,146.9,149.13,190400.0
2014-08-06 12:00:00,149.16,149.95,146.5,147.2,169300.0,149.16,149.95,146.5,147.2,169300.0
2014-08-06 12:30:00,147.2,148.69,147.08,148.13,75500.0,147.2,148.69,147.08,148.13,75500.0
2014-08-06 13:00:00,148.01,148.01,146.5,147.13,77500.0,148.01,148.01,146.5,147.13,77500.0
2014-08-06 13:30:00,146.91,147.28,144.52,145.1,134200.0,146.91,147.28,144.52,145.1,134200.0
2014-08-06 14:00:00,145.02,145.95,144.54,145.29,117000.0,145.02,145.95,144.54,145.29,117000.0
2014-08-06 14:30:00,145.28,146.52,144.99,146.17,84700.0,145.28,146.52,144.99,146.17,84700.0
2014-08-06 15:00:00,145.98,146.31,144.96,145.0,114400.0,145.98,146.31,144.96,145.0,114400.0
2014-08-06 15:30:00,145.0,145.44,142.76,142.8,300100.0,145.0,145.44,142.76,142.8,300100.0
2014-08-07 09:30:00,143.0,144.93,140.78,141.81,129700.0,143.0,144.93,140.78,141.81,129700.0
2014-08-07 10:00:00,141.84,142.67,140.76,142.26,64500.0,141.84,142.67,140.76,142.26,64500.0
2014-08-07 10:30:00,142.1,142.38,140.62,141.08,98800.0,142.1,142.38,140.62,141.08,98800.0
2014-08-07 11:00:00,141.0,141.0,139.32,139.78,115400.0,141.0,141.0,139.32,139.78,115400.0
2014-08-07 11:30:00,139.55,140.48,139.45,140.48,51500.0,139.55,140.48,139.45,140.48,51500.0
2014-08-07 12:00:00,140.5,140.71,139.95,140.21,32400.0,140.5,140.71,139.95,140.21,32400.0
2014-08-07 12:30:00,140.02,140.27,139.32,140.26,50200.0,140.02,140.27,139.32,140.26,50200.0
2014-08-07 13:00:00,140.43,140.75,140.1,140.73,34000.0,140.43,140.75,140.1,140.73,34000.0
2014-08-07 13:30:00,140.52,141.03,140.3,140.74,34600.0,140.52,141.03,140.3,140.74,34600.0
2014-08-07 14:00:00,140.78,140.8,139.08,139.41,101000.0,140.78,140.8,139.08,139.41,101000.0
2014-08-07 14:30:00,139.26,139.33,137.08,137.08,114700.0,139.26,139.33,137.08,137.08,114700.0
2014-08-07 15:00:00,137.08,137.78,135.0,135.34,129400.0,137.08,137.78,135.0,135.34,129400.0
2014-08-07 15:30:00,135.19,136.43,135.01,135.43,363600.0,135.19,136.43,135.01,135.43,363600.0
2014-08-08 09:30:00,135.75,135.75,131.69,134.25,201600.0,135.75,135.75,131.69,134.25,201600.0
2014-08-08 10:00:00,134.25,134.47,133.25,133.87,103200.0,134.25,134.47,133.25,133.87,103200.0
2014-08-08 10:30:00,133.65,133.85,133.27,133.63,72700.0,133.65,133.85,133.27,133.63,72700.0
2014-08-08 11:00:00,133.59,134.23,133.5,133.98,65100.0,133.59,134.23,133.5,133.98,65100.0
2014-08-08 11:30:00,134.06,134.53,133.81,134.0,63400.0,134.06,134.53,133.81,134.0,63400.0
2014-08-08 12:00:00,134.03,134.75,133.94,134.54,55400.0,134.03,134.75,133.94,134.54,55400.0
2014-08-08 12:30:00,134.52,134.8,134.19,134.67,95400.0,134.52,134.8,134.19,134.67,95400.0
2014-08-08 13:00:00,134.79,135.66,134.62,135.56,82200.0,134.79,135.66,134.62,135.56,82200.0
2014-08-08 13:30:00,135.56,136.58,135.56,136.33,98300.0,135.56,136.58,135.56,136.33,98300.0
2014-08-08 14:00:00,136.22,136.85,136.03,136.28,96900.0,136.22,136.85,136.03,136.28,96900.0
2014-08-08 14:30:00,136.25,136.3,135.51,135.61,41600.0,136.25,136.3,135.51,135.61,41600.0
2014-08-08 15:00:00,135.5,136.39,135.5,136.37,63000.0,135.5,136.39,135.5,136.37,63000.0
2014-08-08 15:30:00,136.28,136.77,136.14,136.56,113000.0,136.28,136.77,136.14,136.56,113000.0
2014-08-11 09:30:00,135.57,137.74,134.15,135.47,67800.0,135.57,137.74,134.15,135.47,67800.0
2014-08-11 10:00:00,135.38,136.19,134.72,135.72,36100.0,135.38,136.19,134.72,135.72,36100.0
2014-08-11 10:30:00,135.72,136.38,135.46,135.64,46700.0,135.72,136.38,135.46,135.64,46700.0
2014-08-11 11:00:00,135.52,136.05,135.05,135.96,23400.0,135.52,136.05,135.05,135.96,23400.0
2014-08-11 11:30:00,136.04,136.04,135.27,135.44,14300.0,136.04,136.04,135.27,135.44,14300.0
2014-08-11 12:00:00,135.43,135.43,134.62,134.9,17500.0,135.43,135.43,134.62,134.9,17500.0
2014-08-11 12:30:00,134.9,135.02,134.44,134.44,6700.0,134.9,135.02,134.44,134.44,6700.0
2014-08-11 13:00:00,134.59,134.59,134.02,134.11,25400.0,134.59,134.59,134.02,134.11,25400.0
2014-08-11 13:30:00,134.24,134.45,133.44,133.5,18000.0,134.24,134.45,133.44,133.5,18000.0
2014-08-11 14:00:00,133.62,134.08,133.5,133.73,24500.0,133.62,134.08,133.5,133.73,24500.0
2014-08-11 14:30:00,133.73,134.31,133.71,134.23,20200.0,133.73,134.31,133.71,134.23,20200.0
2014-08-11 15:00:00,134.1,134.39,133.99,134.05,35100.0,134.1,134.39,133.99,134.05,35100.0
2014-08-11 15:30:00,134.11,134.36,133.33,133.91,70400.0,134.11,134.36,133.33,133.91,70400.0
2014-08-12 09:30:00,133.15,135.18,133.15,134.06,94900.0,133.15,135.18,133.15,134.06,94900.0
2014-08-12 10:00:00,134.06,134.33,132.5,133.43,61100.0,134.06,134.33,132.5,133.43,61100.0
2014-08-12 10:30:00,133.36,133.75,132.84,133.36,31100.0,133.36,133.75,132.84,133.36,31100.0
2014-08-12 11:00:00,133.39,133.43,132.21,133.07,44000.0,133.39,133.43,132.21,133.07,44000.0
2014-08-12 11:30:00,133.05,133.68,132.72,132.96,20200.0,133.05,133.68,132.72,132.96,20200.0
2014-08-12 12:00:00,132.86,133.32,132.73,133.08,16600.0,132.86,133.32,132.73,133.08,16600.0
2014-08-12 12:30:00,133.04,133.33,132.93,133.26,25000.0,133.04,133.33,132.93,133.26,25000.0
2014-08-12 13:00:00,133.24,133.5,133.14,133.29,17200.0,133.24,133.5,133.14,133.29,17200.0
2014-08-12 13:30:00,133.35,133.78,133.02,133.78,11300.0,133.35,133.78,133.02,133.78,11300.0
2014-08-12 14:00:00,133.72,133.77,132.79,132.87,42200.0,133.72,133.77,132.79,132.87,42200.0
2014-08-12 14:30:00,132.85,133.14,132.53,132.76,18500.0,132.85,133.14,132.53,132.76,18500.0
2014-08-12 15:00:00,132.93,133.06,132.61,132.86,27000.0,132.93,133.06,132.61,132.86,27000.0
2014-08-12 15:30:00,132.86,133.0,132.37,132.47,78500.0,132.86,133.0,132.37,132.47,78500.0
2014-08-13 09:30:00,135.62,135.8,133.5,134.2,107100.0,135.62,135.8,133.5,134.2,107100.0
2014-08-13 10:00:00,134.2,137.6,134.08,136.85,141800.0,134.2,137.6,134.08,136.85,141800.0
2014-08-13 10:30:00,137.0,140.07,136.99,139.51,168000.0,137.0,140.07,136.99,139.51,168000.0
2014-08-13 11:00:00,139.52,140.75,139.46,140.51,125100.0,139.52,140.75,139.46,140.51,125100.0
2014-08-13 11:30:00,140.53,142.0,140.5,140.92,98100.0,140.53,142.0,140.5,140.92,98100.0
2014-08-13 12:00:00,141.27,142.29,140.53,142.0,81600.0,141.27,142.29,140.53,142.0,81600.0
2014-08-13 12:30:00,142.1,143.0,141.72,142.79,93900.0,142.1,143.0,141.72,142.79,93900.0
2014-08-13 13:00:00,142.8,144.64,142.74,144.3,162000.0,142.8,144.64,142.74,144.3,162000.0
2014-08-13 13:30:00,144.1,144.4,143.72,144.05,80500.0,144.1,144.4,143.72,144.05,80500.0
2014-08-13 14:00:00,144.14,144.77,143.85,144.48,110200.0,144.14,144.77,143.85,144.48,110200.0
2014-08-13 14:30:00,144.49,144.69,143.82,144.14,73900.0,144.49,144.69,143.82,144.14,73900.0
2014-08-13 15:00:00,144.11,144.45,143.5,144.23,112400.0,144.11,144.45,143.5,144.23,112400.0
2014-08-13 15:30:00,144.25,145.2,143.63,144.23,334300.0,144.25,145.2,143.63,144.23,334300.0
2014-08-14 09:30:00,143.32,144.46,142.08,143.49,50200.0,143.32,144.46,142.08,143.49,50200.0
2014-08-14 10:00:00,143.65,144.02,142.76,143.4,23100.0,143.65,144.02,142.76,143.4,23100.0
2014-08-14 10:30:00,143.48,144.67,143.18,143.81,37700.0,143.48,144.67,143.18,143.81,37700.0
2014-08-14 11:00:00,143.81,143.95,143.58,143.7,24300.0,143.81,143.95,143.58,143.7,24300.0
2014-08-14 11:30:00,143.71,143.77,143.39,143.47,11400.0,143.71,143.77,143.39,143.47,11400.0
2014-08-14 12:00:00,143.53,143.64,143.24,143.35,12700.0,143.53,143.64,143.24,143.35,12700.0
2014-08-14 12:30:00,143.44,143.93,143.17,143.64,31700.0,143.44,143.93,143.17,143.64,31700.0
2014-08-14 13:00:00,143.55,143.88,143.3,143.55,23800.0,143.55,143.88,143.3,143.55,23800.0
2014-08-14 13:30:00,143.5,143.73,143.46,143.66,24400.0,143.5,143.73,143.46,143.66,24400.0
2014-08-14 14:00:00,143.66,143.68,143.4,143.47,20100.0,143.66,143.68,143.4,143.47,20100.0
2014-08-14 14:30:00,143.53,143.7,143.44,143.57,24700.0,143.53,143.7,143.44,143.57,24700.0
2014-08-14 15:00:00,143.53,144.26,143.5,144.1,31200.0,143.53,144.26,143.5,144.1,31200.0
2014-08-14 15:30:00,144.1,144.42,143.64,144.35,70300.0,144.1,144.42,143.64,144.35,70300.0
2014-08-15 09:30:00,145.55,149.61,144.46,149.09,148800.0,145.55,149.61,144.46,149.09,148800.0
2014-08-15 10:00:00,149.0,150.79,148.39,149.11,113500.0,149.0,150.79,148.39,149.11,113500.0
2014-08-15 10:30:00,149.05,149.1,146.55,147.88,86700.0,149.05,149.1,146.55,147.88,86700.0
2014-08-15 11:00:00,147.88,148.68,147.26,148.13,54300.0,147.88,148.68,147.26,148.13,54300.0
2014-08-15 11:30:00,148.25,148.27,146.57,147.28,48100.0,148.25,148.27,146.57,147.28,48100.0
2014-08-15 12:00:00,147.25,148.55,146.76,148.5,37200.0,147.25,148.55,146.76,148.5,37200.0
2014-08-15 12:30:00,148.37,149.0,147.79,148.4,32300.0,148.37,149.0,147.79,148.4,32300.0
2014-08-15 13:00:00,148.64,148.65,147.58,147.82,29500.0,148.64,148.65,147.58,147.82,29500.0
2014-08-15 13:30:00,147.55,147.86,147.18,147.53,16600.0,147.55,147.86,147.18,147.53,16600.0
2014-08-15 14:00:00,147.34,148.15,147.14,148.15,37300.0,147.34,148.15,147.14,148.15,37300.0
2014-08-15 14:30:00,148.04,148.34,147.76,148.02,50300.0,148.04,148.34,147.76,148.02,50300.0
2014-08-15 15:00:00,148.0,148.08,147.72,147.91,33100.0,148.0,148.08,147.72,147.91,33100.0
2014-08-15 15:30:00,147.79,148.34,147.73,148.15,99400.0,147.79,148.34,147.73,148.15,99400.0
2014-08-18 09:30:00,148.02,150.73,148.02,149.96,95400.0,148.02,150.73,148.02,149.96,95400.0
2014-08-18 10:00:00,149.95,151.39,149.77,150.29,125500.0,149.95,151.39,149.77,150.29,125500.0
2014-08-18 10:30:00,150.2,151.38,149.72,151.38,44900.0,150.2,151.38,149.72,151.38,44900.0
2014-08-18 11:00:00,151.14,151.67,150.6,151.43,60300.0,151.14,151.67,150.6,151.43,60300.0
2014-08-18 11:30:00,151.28,151.55,148.67,151.17,42500.0,151.28,151.55,148.67,151.17,42500.0
2014-08-18 12:00:00,151.18,151.54,150.94,151.49,33100.0,151.18,151.54,150.94,151.49,33100.0
2014-08-18 12:30:00,151.41,151.48,150.86,150.95,20400.0,151.41,151.48,150.86,150.95,20400.0
2014-08-18 13:00:00,151.12,151.35,150.76,151.28,25100.0,151.12,151.35,150.76,151.28,25100.0
2014-08-18 13:30:00,151.2,151.8,151.2,151.57,28200.0,151.2,151.8,151.2,151.57,28200.0
2014-08-18 14:00:00,151.4,151.77,151.03,151.64,40700.0,151.4,151.77,151.03,151.64,40700.0
2014-08-18 14:30:00,151.61,152.0,151.35,151.79,40200.0,151.61,152.0,151.35,151.79,40200.0
2014-08-18 15:00:00,151.68,152.05,151.57,151.85,58700.0,151.68,152.05,151.57,151.85,58700.0
2014-08-18 15:30:00,151.86,152.69,151.62,152.5,109800.0,151.86,152.69,151.62,152.5,109800.0
2014-08-19 09:30:00,155.13,155.68,153.17,154.0,117700.0,155.13,155.68,153.17,154.0,117700.0
2014-08-19 10:00:00,153.57,154.12,153.07,153.35,48200.0,153.57,154.12,153.07,153.35,48200.0
2014-08-19 10:30:00,153.21,154.67,153.19,154.54,47400.0,153.21,154.67,153.19,154.54,47400.0
2014-08-19 11:00:00,154.66,154.66,153.72,154.11,35700.0,154.66,154.66,153.72,154.11,35700.0
2014-08-19 11:30:00,153.98,154.2,153.68,153.92,24800.0,153.98,154.2,153.68,153.92,24800.0
2014-08-19 12:00:00,153.87,153.96,153.19,153.19,30500.0,153.87,153.96,153.19,153.19,30500.0
2014-08-19 12:30:00,153.37,153.97,153.24,153.82,21900.0,153.37,153.97,153.24,153.82,21900.0
2014-08-19 13:00:00,153.78,157.97,153.51,157.02,210700.0,153.78,157.97,153.51,157.02,210700.0
2014-08-19 13:30:00,157.01,159.5,156.07,157.77,176400.0,157.01,159.5,156.07,157.77,176400.0
2014-08-19 14:00:00,157.82,158.5,157.45,158.25,82100.0,157.82,158.5,157.45,158.25,82100.0
2014-08-19 14:30:00,158.26,158.5,157.75,158.47,63000.0,158.26,158.5,157.75,158.47,63000.0
2014-08-19 15:00:00,158.46,158.47,155.56,155.75,109700.0,158.46,158.47,155.56,155.75,109700.0
2014-08-19 15:30:00,155.63,157.2,155.44,156.96,164300.0,155.63,157.2,155.44,156.96,164300.0
2014-08-20 09:30:00,156.39,159.31,155.14,158.79,109600.0,156.39,159.31,155.14,158.79,109600.0
2014-08-20 10:00:00,158.78,160.79,158.27,159.85,118900.0,158.78,160.79,158.27,159.85,118900.0
2014-08-20 10:30:00,159.92,161.25,159.25,160.53,235400.0,159.92,161.25,159.25,160.53,235400.0
2014-08-20 11:00:00,160.38,161.24,160.23,161.08,42600.0,160.38,161.24,160.23,161.08,42600.0
2014-08-20 11:30:00,160.77,161.25,159.7,160.52,65000.0,160.77,161.25,159.7,160.52,65000.0
2014-08-20 12:00:00,160.45,161.2,159.77,159.96,26900.0,160.45,161.2,159.77,159.96,26900.0
2014-08-20 12:30:00,159.97,161.05,159.97,160.7,31500.0,159.97,161.05,159.97,160.7,31500.0
2014-08-20 13:00:00,160.87,160.87,159.56,159.8,30700.0,160.87,160.87,159.56,159.8,30700.0
2014-08-20 13:30:00,159.86,160.33,158.58,158.78,39300.0,159.86,160.33,158.58,158.78,39300.0
2014-08-20 14:00:00,158.84,159.69,158.38,159.68,69300.0,158.84,159.69,158.38,159.68,69300.0
2014-08-20 14:30:00,159.59,159.74,158.74,158.75,27100.0,159.59,159.74,158.74,158.75,27100.0
2014-08-20 15:00:00,158.99,159.38,158.68,158.9,36500.0,158.99,159.38,158.68,158.9,36500.0
2014-08-20 15:30:00,158.78,159.3,158.1,158.31,71000.0,158.78,159.3,158.1,158.31,71000.0
2014-08-21 09:30:00,159.5,160.0,157.61,158.36,53700.0,159.5,160.0,157.61,158.36,53700.0
2014-08-21 10:00:00,158.55,158.95,156.5,158.15,64200.0,158.55,158.95,156.5,158.15,64200.0
2014-08-21 10:30:00,158.15,159.38,158.02,158.02,67300.0,158.15,159.38,158.02,158.02,67300.0
2014-08-21 11:00:00,158.01,158.46,156.8,156.8,31100.0,158.01,158.46,156.8,156.8,31100.0
2014-08-21 11:30:00,156.77,157.8,156.6,156.68,27700.0,156.77,157.8,156.6,156.68,27700.0
2014-08-21 12:00:00,156.78,157.74,156.5,157.73,34800.0,156.78,157.74,156.5,157.73,34800.0
2014-08-21 12:30:00,157.74,158.2,157.4,157.84,17500.0,157.74,158.2,157.4,157.84,17500.0
2014-08-21 13:00:00,158.03,158.75,157.69,157.94,32100.0,158.03,158.75,157.69,157.94,32100.0
2014-08-21 13:30:00,157.63,158.23,157.38,157.95,19000.0,157.63,158.23,157.38,157.95,19000.0
2014-08-21 14:00:00,158.03,158.05,157.26,157.74,31700.0,158.03,158.05,157.26,157.74,31700.0
2014-08-21 14:30:00,157.46,157.82,157.3,157.82,17900.0,157.46,157.82,157.3,157.82,17900.0
2014-08-21 15:00:00,157.8,157.96,157.3,157.3,22700.0,157.8,157.96,157.3,157.3,22700.0
2014-08-21 15:30:00,157.45,157.88,157.43,157.77,67100.0,157.45,157.88,157.43,157.77,67100.0
2014-08-22 09:30:00,157.45,158.86,156.1,157.6,52800.0,157.45,158.86,156.1,157.6,52800.0
2014-08-22 10:00:00,157.5,158.77,156.91,158.25,35100.0,157.5,158.77,156.91,158.25,35100.0
2014-08-22 10:30:00,158.25,158.9,157.68,157.71,30000.0,158.25,158.9,157.68,157.71,30000.0
2014-08-22 11:00:00,157.72,159.0,157.26,158.9,32700.0,157.72,159.0,157.26,158.9,32700.0
2014-08-22 11:30:00,158.9,160.67,158.53,160.22,81300.0,158.9,160.67,158.53,160.22,81300.0
2014-08-22 12:00:00,160.22,160.62,159.22,159.36,53900.0,160.22,160.62,159.22,159.36,53900.0
2014-08-22 12:30:00,159.44,160.11,158.72,158.77,19900.0,159.44,160.11,158.72,158.77,19900.0
2014-08-22 13:00:00,158.85,159.62,158.82,159.4,20500.0,158.85,159.62,158.82,159.4,20500.0
2014-08-22 13:30:00,159.4,159.47,158.99,159.21,6100.0,159.4,159.47,158.99,159.21,6100.0
2014-08-22 14:00:00,159.44,159.79,159.13,159.17,12200.0,159.44,159.79,159.13,159.17,12200.0
2014-08-22 14:30:00,159.08,159.24,158.73,158.82,35300.0,159.08,159.24,158.73,158.82,35300.0
2014-08-22 15:00:00,158.82,159.18,158.53,158.92,19100.0,158.82,159.18,158.53,158.92,19100.0
2014-08-22 15:30:00,158.77,159.0,158.08,158.8,46100.0,158.77,159.0,158.08,158.8,46100.0
2014-08-25 09:30:00,160.31,161.0,159.23,160.61,64500.0,160.31,161.0,159.23,160.61,64500.0
2014-08-25 10:00:00,160.75,161.67,160.01,161.31,34200.0,160.75,161.67,160.01,161.31,34200.0
2014-08-25 10:30:00,161.31,162.8,160.72,161.28,122000.0,161.31,162.8,160.72,161.28,122000.0
2014-08-25 11:00:00,161.22,161.22,159.62,160.37,66800.0,161.22,161.22,159.62,160.37,66800.0
2014-08-25 11:30:00,160.48,160.56,159.87,160.39,43400.0,160.48,160.56,159.87,160.39,43400.0
2014-08-25 12:00:00,160.48,160.68,159.67,160.31,56400.0,160.48,160.68,159.67,160.31,56400.0
2014-08-25 12:30:00,160.34,160.39,159.92,160.21,35800.0,160.34,160.39,159.92,160.21,35800.0
2014-08-25 13:00:00,160.3,161.81,160.29,161.29,28600.0,160.3,161.81,160.29,161.29,28600.0
2014-08-25 13:30:00,161.2,161.38,160.74,160.82,15800.0,161.2,161.38,160.74,160.82,15800.0
2014-08-25 14:00:00,160.61,161.12,160.44,160.67,16400.0,160.61,161.12,160.44,160.67,16400.0
2014-08-25 14:30:00,160.68,161.44,160.54,160.75,34400.0,160.68,161.44,160.54,160.75,34400.0
2014-08-25 15:00:00,160.75,161.03,160.57,160.71,20100.0,160.75,161.03,160.57,160.71,20100.0
2014-08-25 15:30:00,160.71,160.97,160.54,160.88,35100.0,160.71,160.97,160.54,160.88,35100.0
2014-08-26 09:30:00,160.95,161.95,159.52,160.58,70700.0,160.95,161.95,159.52,160.58,70700.0
2014-08-26 10:00:00,160.19,160.7,160.06,160.7,34800.0,160.19,160.7,160.06,160.7,34800.0
2014-08-26 10:30:00,160.72,161.22,160.42,160.8,29700.0,160.72,161.22,160.42,160.8,29700.0
2014-08-26 11:00:00,160.9,162.68,160.79,162.27,43500.0,160.9,162.68,160.79,162.27,43500.0
2014-08-26 11:30:00,162.3,162.51,161.55,162.07,27900.0,162.3,162.51,161.55,162.07,27900.0
2014-08-26 12:00:00,162.0,162.45,161.8,162.23,20100.0,162.0,162.45,161.8,162.23,20100.0
2014-08-26 12:30:00,162.2,162.45,161.96,162.06,13200.0,162.2,162.45,161.96,162.06,13200.0
2014-08-26 13:00:00,162.11,162.63,162.0,162.25,15500.0,162.11,162.63,162.0,162.25,15500.0
2014-08-26 13:30:00,162.24,162.49,161.77,162.03,23100.0,162.24,162.49,161.77,162.03,23100.0
2014-08-26 14:00:00,161.91,163.85,161.82,163.52,43900.0,161.91,163.85,161.82,163.52,43900.0
2014-08-26 14:30:00,163.5,163.98,163.31,163.97,37500.0,163.5,163.98,163.31,163.97,37500.0
2014-08-26 15:00:00,163.97,163.98,163.35,163.5,32500.0,163.97,163.98,163.35,163.5,32500.0
2014-08-26 15:30:00,163.5,163.7,162.99,163.53,79400.0,163.5,163.7,162.99,163.53,79400.0
2014-08-27 09:30:00,163.88,163.97,162.51,163.28,56000.0,163.88,163.97,162.51,163.28,56000.0
2014-08-27 10:00:00,162.96,163.65,162.15,163.65,25900.0,162.96,163.65,162.15,163.65,25900.0
2014-08-27 10:30:00,163.35,164.63,162.94,164.14,27300.0,163.35,164.63,162.94,164.14,27300.0
2014-08-27 11:00:00,164.01,164.01,162.72,163.55,26500.0,164.01,164.01,162.72,163.55,26500.0
2014-08-27 11:30:00,163.22,165.28,163.07,164.9,42400.0,163.22,165.28,163.07,164.9,42400.0
2014-08-27 12:00:00,164.82,164.9,163.38,163.42,25200.0,164.82,164.9,163.38,163.42,25200.0
2014-08-27 12:30:00,163.31,164.92,162.86,164.6,41300.0,163.31,164.92,162.86,164.6,41300.0
2014-08-27 13:00:00,164.43,165.19,163.96,164.13,30400.0,164.43,165.19,163.96,164.13,30400.0
2014-08-27 13:30:00,163.76,164.27,163.61,163.85,15900.0,163.76,164.27,163.61,163.85,15900.0
2014-08-27 14:00:00,163.79,163.84,163.24,163.68,14300.0,163.79,163.84,163.24,163.68,14300.0
2014-08-27 14:30:00,163.24,163.73,162.91,162.91,25300.0,163.24,163.73,162.91,162.91,25300.0
2014-08-27 15:00:00,163.11,163.11,162.43,162.84,21400.0,163.11,163.11,162.43,162.84,21400.0
2014-08-27 15:30:00,162.82,163.14,162.74,162.94,35200.0,162.82,163.14,162.74,162.94,35200.0
2014-08-28 09:30:00,162.11,163.94,161.11,163.25,65500.0,162.11,163.94,161.11,163.25,65500.0
2014-08-28 10:00:00,163.02,163.58,162.03,162.1,40500.0,163.02,163.58,162.03,162.1,40500.0
2014-08-28 10:30:00,162.12,162.95,161.65,162.27,22100.0,162.12,162.95,161.65,162.27,22100.0
2014-08-28 11:00:00,162.4,163.02,162.1,162.71,34300.0,162.4,163.02,162.1,162.71,34300.0
2014-08-28 11:30:00,163.13,163.13,162.8,163.01,11400.0,163.13,163.13,162.8,163.01,11400.0
2014-08-28 12:00:00,162.85,163.17,162.57,162.85,18600.0,162.85,163.17,162.57,162.85,18600.0
2014-08-28 12:30:00,162.91,163.37,162.79,162.96,18800.0,162.91,163.37,162.79,162.96,18800.0
2014-08-28 13:00:00,162.93,162.93,162.29,162.49,30700.0,162.93,162.93,162.29,162.49,30700.0
2014-08-28 13:30:00,162.58,162.87,162.06,162.06,21800.0,162.58,162.87,162.06,162.06,21800.0
2014-08-28 14:00:00,162.05,162.53,161.45,161.86,51700.0,162.05,162.53,161.45,161.86,51700.0
2014-08-28 14:30:00,161.77,162.25,161.51,161.75,54900.0,161.77,162.25,161.51,161.75,54900.0
2014-08-28 15:00:00,161.78,162.49,161.73,162.07,25400.0,161.78,162.49,161.73,162.07,25400.0
2014-08-28 15:30:00,162.31,162.84,161.84,162.64,70400.0,162.31,162.84,161.84,162.64,70400.0
2014-08-29 09:30:00,162.88,163.99,161.36,161.63,34500.0,162.88,163.99,161.36,161.63,34500.0
2014-08-29 10:00:00,161.97,161.97,160.98,161.17,56100.0,161.97,161.97,160.98,161.17,56100.0
2014-08-29 10:30:00,161.38,161.81,160.49,161.81,35600.0,161.38,161.81,160.49,161.81,35600.0
2014-08-29 11:00:00,161.62,161.91,161.27,161.64,71400.0,161.62,161.91,161.27,161.64,71400.0
2014-08-29 11:30:00,161.6,162.48,161.43,162.23,44800.0,161.6,162.48,161.43,162.23,44800.0
2014-08-29 12:00:00,162.24,162.52,161.77,162.25,48800.0,162.24,162.52,161.77,162.25,48800.0
2014-08-29 12:30:00,162.16,162.21,161.57,161.8,21200.0,162.16,162.21,161.57,161.8,21200.0
2014-08-29 13:00:00,161.8,162.0,161.44,161.98,20800.0,161.8,162.0,161.44,161.98,20800.0
2014-08-29 13:30:00,161.8,162.19,161.76,161.8,34200.0,161.8,162.19,161.76,161.8,34200.0
2014-08-29 14:00:00,162.0,162.47,161.8,162.16,42500.0,162.0,162.47,161.8,162.16,42500.0
2014-08-29 14:30:00,162.2,162.67,162.06,162.37,63700.0,162.2,162.67,162.06,162.37,63700.0
2014-08-29 15:00:00,162.33,162.82,162.05,162.38,47000.0,162.33,162.82,162.05,162.38,47000.0
2014-08-29 15:30:00,162.21,163.03,162.21,162.82,35500.0,162.21,163.03,162.21,162.82,35500.0
2014-09-02 09:30:00,164.22,164.72,162.76,162.97,51300.0,164.22,164.72,162.76,162.97,51300.0
2014-09-02 10:00:00,162.65,163.2,162.24,162.59,36400.0,162.65,163.2,162.24,162.59,36400.0
2014-09-02 10:30:00,162.65,163.15,162.0,162.17,58200.0,162.65,163.15,162.0,162.17,58200.0
2014-09-02 11:00:00,162.31,162.84,162.0,162.63,31300.0,162.31,162.84,162.0,162.63,31300.0
2014-09-02 11:30:00,162.74,163.1,162.51,162.88,44500.0,162.74,163.1,162.51,162.88,44500.0
2014-09-02 12:00:00,162.75,162.86,162.31,162.78,34300.0,162.75,162.86,162.31,162.78,34300.0
2014-09-02 12:30:00,162.68,162.73,162.3,162.31,51600.0,162.68,162.73,162.3,162.31,51600.0
2014-09-02 13:00:00,162.32,162.74,162.03,162.38,32500.0,162.32,162.74,162.03,162.38,32500.0
2014-09-02 13:30:00,162.38,162.84,162.19,162.74,26600.0,162.38,162.84,162.19,162.74,26600.0
2014-09-02 14:00:00,162.64,162.95,161.94,161.94,37200.0,162.64,162.95,161.94,161.94,37200.0
2014-09-02 14:30:00,162.0,162.7,162.0,162.54,48100.0,162.0,162.7,162.0,162.54,48100.0
2014-09-02 15:00:00,162.55,162.59,162.09,162.51,27900.0,162.55,162.59,162.09,162.51,27900.0
2014-09-02 15:30:00,162.55,163.61,162.34,163.05,53600.0,162.55,163.61,162.34,163.05,53600.0
2014-09-03 09:30:00,163.62,163.93,162.3,162.86,83200.0,163.62,163.93,162.3,162.86,83200.0
2014-09-03 10:00:00,162.88,163.68,162.3,162.94,46900.0,162.88,163.68,162.3,162.94,46900.0
2014-09-03 10:30:00,162.91,163.4,162.79,163.37,28400.0,162.91,163.4,162.79,163.37,28400.0
2014-09-03 11:00:00,163.01,163.38,162.48,162.59,24300.0,163.01,163.38,162.48,162.59,24300.0
2014-09-03 11:30:00,162.44,162.74,161.46,161.87,53100.0,162.44,162.74,161.46,161.87,53100.0
2014-09-03 12:00:00,161.72,162.84,161.4,162.62,33200.0,161.72,162.84,161.4,162.62,33200.0
2014-09-03 12:30:00,162.83,163.49,162.62,163.47,46500.0,162.83,163.49,162.62,163.47,46500.0
2014-09-03 13:00:00,163.46,163.81,162.96,163.18,71100.0,163.46,163.81,162.96,163.18,71100.0
2014-09-03 13:30:00,163.26,163.49,162.77,163.01,47100.0,163.26,163.49,162.77,163.01,47100.0
2014-09-03 14:00:00,162.91,163.2,162.57,162.83,9500.0,162.91,163.2,162.57,162.83,9500.0
2014-09-03 14:30:00,162.96,163.2,162.7,162.96,10900.0,162.96,163.2,162.7,162.96,10900.0
2014-09-03 15:00:00,162.84,163.34,162.68,163.06,44300.0,162.84,163.34,162.68,163.06,44300.0
2014-09-03 15:30:00,163.01,163.77,162.93,163.7,104200.0,163.01,163.77,162.93,163.7,104200.0
2014-09-04 09:30:00,162.59,163.34,161.52,162.12,65900.0,162.59,163.34,161.52,162.12,65900.0
2014-09-04 10:00:00,162.13,162.75,161.32,161.54,146400.0,162.13,162.75,161.32,161.54,146400.0
2014-09-04 10:30:00,161.54,161.97,159.55,160.2,96400.0,161.54,161.97,159.55,160.2,96400.0
2014-09-04 11:00:00,160.0,160.51,159.27,159.63,74400.0,160.0,160.51,159.27,159.63,74400.0
2014-09-04 11:30:00,159.63,160.0,159.35,159.55,52500.0,159.63,160.0,159.35,159.55,52500.0
2014-09-04 12:00:00,159.69,159.82,157.87,157.87,83300.0,159.69,159.82,157.87,157.87,83300.0
2014-09-04 12:30:00,158.0,158.52,157.36,158.5,61600.0,158.0,158.52,157.36,158.5,61600.0
2014-09-04 13:00:00,158.51,159.46,158.15,159.04,64400.0,158.51,159.46,158.15,159.04,64400.0
2014-09-04 13:30:00,159.16,159.16,158.19,158.78,62400.0,159.16,159.16,158.19,158.78,62400.0
2014-09-04 14:00:00,158.7,159.41,158.66,159.08,48600.0,158.7,159.41,158.66,159.08,48600.0
2014-09-04 14:30:00,159.23,159.23,157.76,157.79,55100.0,159.23,159.23,157.76,157.79,55100.0
2014-09-04 15:00:00,157.82,158.12,157.23,157.5,107200.0,157.82,158.12,157.23,157.5,107200.0
2014-09-04 15:30:00,157.41,157.85,156.51,156.74,118700.0,157.41,157.85,156.51,156.74,118700.0
2014-09-05 09:30:00,156.62,156.8,153.92,156.64,127400.0,156.62,156.8,153.92,156.64,127400.0
2014-09-05 10:00:00,156.37,157.61,155.88,156.54,141300.0,156.37,157.61,155.88,156.54,141300.0
2014-09-05 10:30:00,156.49,162.0,155.87,161.17,355500.0,156.49,162.0,155.87,161.17,355500.0
2014-09-05 11:00:00,161.01,162.45,159.07,159.55,513100.0,161.01,162.45,159.07,159.55,513100.0
2014-09-05 11:30:00,159.6,160.21,159.14,159.98,86500.0,159.6,160.21,159.14,159.98,86500.0
2014-09-05 12:00:00,159.99,161.23,159.74,161.1,147500.0,159.99,161.23,159.74,161.1,147500.0
2014-09-05 12:30:00,161.15,163.5,160.98,163.43,209900.0,161.15,163.5,160.98,163.43,209900.0
2014-09-05 13:00:00,163.69,163.93,162.2,162.3,77300.0,163.69,163.93,162.2,162.3,77300.0
2014-09-05 13:30:00,162.47,163.1,161.73,163.0,92300.0,162.47,163.1,161.73,163.0,92300.0
2014-09-05 14:00:00,163.0,167.67,162.95,167.44,266000.0,163.0,167.67,162.95,167.44,266000.0
2014-09-05 14:30:00,167.27,168.24,165.72,167.97,225000.0,167.27,168.24,165.72,167.97,225000.0
2014-09-05 15:00:00,167.98,168.88,167.32,168.26,201900.0,167.98,168.88,167.32,168.26,201900.0
2014-09-05 15:30:00,168.25,168.76,166.77,168.0,380600.0,168.25,168.76,166.77,168.0,380600.0
2014-09-08 09:30:00,168.0,169.77,166.0,169.72,164100.0,168.0,169.77,166.0,169.72,164100.0
2014-09-08 10:00:00,169.78,170.02,167.25,168.5,156600.0,169.78,170.02,167.25,168.5,156600.0
2014-09-08 10:30:00,168.87,170.23,168.06,170.17,85000.0,168.87,170.23,168.06,170.17,85000.0
2014-09-08 11:00:00,170.25,171.08,169.46,170.26,128700.0,170.25,171.08,169.46,170.26,128700.0
2014-09-08 11:30:00,170.26,171.6,169.4,171.48,73000.0,170.26,171.6,169.4,171.48,73000.0
2014-09-08 12:00:00,171.43,171.43,169.71,169.9,48900.0,171.43,171.43,169.71,169.9,48900.0
2014-09-08 12:30:00,170.0,170.0,169.48,169.5,50600.0,170.0,170.0,169.48,169.5,50600.0
2014-09-08 13:00:00,169.63,170.0,169.07,169.31,33400.0,169.63,170.0,169.07,169.31,33400.0
2014-09-08 13:30:00,169.29,170.0,169.15,169.91,27000.0,169.29,170.0,169.15,169.91,27000.0
2014-09-08 14:00:00,169.88,171.72,169.76,170.78,82400.0,169.88,171.72,169.76,170.78,82400.0
2014-09-08 14:30:00,170.63,170.75,169.89,170.28,30800.0,170.63,170.75,169.89,170.28,30800.0
2014-09-08 15:00:00,170.35,170.63,169.67,169.77,54300.0,170.35,170.63,169.67,169.77,54300.0
2014-09-08 15:30:00,169.93,170.95,169.77,170.91,90500.0,169.93,170.95,169.77,170.91,90500.0
2014-09-09 09:30:00,170.32,172.0,169.49,170.47,81600.0,170.32,172.0,169.49,170.47,81600.0
2014-09-09 10:00:00,170.16,172.0,169.75,170.31,90600.0,170.16,172.0,169.75,170.31,90600.0
2014-09-09 10:30:00,170.38,171.12,169.86,170.93,53100.0,170.38,171.12,169.86,170.93,53100.0
2014-09-09 11:00:00,170.7,171.37,170.51,171.35,36300.0,170.7,171.37,170.51,171.35,36300.0
2014-09-09 11:30:00,171.07,171.15,170.07,170.54,29300.0,171.07,171.15,170.07,170.54,29300.0
2014-09-09 12:00:00,170.61,172.12,170.45,172.01,25800.0,170.61,172.12,170.45,172.01,25800.0
2014-09-09 12:30:00,172.04,172.24,170.5,170.68,29900.0,172.04,172.24,170.5,170.68,29900.0
2014-09-09 13:00:00,170.5,171.37,170.25,170.87,39200.0,170.5,171.37,170.25,170.87,39200.0
2014-09-09 13:30:00,170.84,171.24,170.61,170.83,29600.0,170.84,171.24,170.61,170.83,29600.0
2014-09-09 14:00:00,171.15,171.15,170.17,170.93,60100.0,171.15,171.15,170.17,170.93,60100.0
2014-09-09 14:30:00,170.88,171.01,170.51,170.89,31400.0,170.88,171.01,170.51,170.89,31400.0
2014-09-09 15:00:00,170.88,170.94,169.18,169.84,93800.0,170.88,170.94,169.18,169.84,93800.0
2014-09-09 15:30:00,169.87,170.94,169.6,170.51,70600.0,169.87,170.94,169.6,170.51,70600.0
2014-09-10 09:30:00,169.24,171.13,168.82,169.69,106200.0,169.24,171.13,168.82,169.69,106200.0
2014-09-10 10:00:00,169.7,170.08,168.52,170.08,111800.0,169.7,170.08,168.52,170.08,111800.0
2014-09-10 10:30:00,170.0,170.46,169.5,170.05,50700.0,170.0,170.46,169.5,170.05,50700.0
2014-09-10 11:00:00,170.1,170.5,169.85,170.03,41200.0,170.1,170.5,169.85,170.03,41200.0
2014-09-10 11:30:00,170.12,172.04,170.12,172.04,47600.0,170.12,172.04,170.12,172.04,47600.0
2014-09-10 12:00:00,172.04,172.67,171.85,171.92,33100.0,172.04,172.67,171.85,171.92,33100.0
2014-09-10 12:30:00,172.03,173.91,172.03,173.91,56900.0,172.03,173.91,172.03,173.91,56900.0
2014-09-10 13:00:00,173.85,174.5,173.72,174.4,63800.0,173.85,174.5,173.72,174.4,63800.0
2014-09-10 13:30:00,174.47,174.5,173.79,174.02,83400.0,174.47,174.5,173.79,174.02,83400.0
2014-09-10 14:00:00,174.0,174.36,173.71,174.22,51700.0,174.0,174.36,173.71,174.22,51700.0
2014-09-10 14:30:00,174.2,174.25,173.41,173.65,60100.0,174.2,174.25,173.41,173.65,60100.0
2014-09-10 15:00:00,173.72,174.19,173.59,174.0,60700.0,173.72,174.19,173.59,174.0,60700.0
2014-09-10 15:30:00,174.01,174.43,173.84,174.33,141000.0,174.01,174.43,173.84,174.33,141000.0
2014-09-11 09:30:00,174.0,176.36,173.61,173.82,176600.0,174.0,176.36,173.61,173.82,176600.0
2014-09-11 10:00:00,174.0,174.24,173.1,173.78,78600.0,174.0,174.24,173.1,173.78,78600.0
2014-09-11 10:30:00,173.76,173.98,172.65,173.43,70700.0,173.76,173.98,172.65,173.43,70700.0
2014-09-11 11:00:00,173.42,173.52,172.55,173.08,51800.0,173.42,173.52,172.55,173.08,51800.0
2014-09-11 11:30:00,173.08,173.39,172.32,172.81,40900.0,173.08,173.39,172.32,172.81,40900.0
2014-09-11 12:00:00,172.76,173.18,172.5,172.76,24000.0,172.76,173.18,172.5,172.76,24000.0
2014-09-11 12:30:00,172.79,173.33,172.7,172.93,79900.0,172.79,173.33,172.7,172.93,79900.0
2014-09-11 13:00:00,173.0,173.1,172.35,172.49,112400.0,173.0,173.1,172.35,172.49,112400.0
2014-09-11 13:30:00,172.55,172.55,170.22,170.98,103000.0,172.55,172.55,170.22,170.98,103000.0
2014-09-11 14:00:00,170.94,171.98,170.94,171.86,56600.0,170.94,171.98,170.94,171.86,56600.0
2014-09-11 14:30:00,172.03,172.24,171.61,172.05,30900.0,172.03,172.24,171.61,172.05,30900.0
2014-09-11 15:00:00,172.17,172.4,171.75,171.91,42600.0,172.17,172.4,171.75,171.91,42600.0
2014-09-11 15:30:00,172.09,172.62,171.91,172.13,114100.0,172.09,172.62,171.91,172.13,114100.0
2014-09-12 09:30:00,171.22,173.18,170.66,172.29,41700.0,171.22,173.18,170.66,172.29,41700.0
2014-09-12 10:00:00,172.15,173.39,171.33,172.64,89500.0,172.15,173.39,171.33,172.64,89500.0
2014-09-12 10:30:00,172.28,172.28,170.85,171.56,36000.0,172.28,172.28,170.85,171.56,36000.0
2014-09-12 11:00:00,171.68,172.0,170.87,171.39,33600.0,171.68,172.0,170.87,171.39,33600.0
2014-09-12 11:30:00,171.51,171.51,170.2,170.84,28400.0,171.51,171.51,170.2,170.84,28400.0
2014-09-12 12:00:00,170.92,171.19,170.5,170.74,16400.0,170.92,171.19,170.5,170.74,16400.0
2014-09-12 12:30:00,170.55,170.61,169.5,169.54,38300.0,170.55,170.61,169.5,169.54,38300.0
2014-09-12 13:00:00,169.56,170.22,168.46,168.48,71300.0,169.56,170.22,168.46,168.48,71300.0
2014-09-12 13:30:00,168.46,168.76,166.77,167.92,93200.0,168.46,168.76,166.77,167.92,93200.0
2014-09-12 14:00:00,167.91,169.57,167.57,169.17,67400.0,167.91,169.57,167.57,169.17,67400.0
2014-09-12 14:30:00,169.22,169.56,168.31,168.31,22200.0,169.22,169.56,168.31,168.31,22200.0
2014-09-12 15:00:00,168.42,169.36,167.86,169.07,44200.0,168.42,169.36,167.86,169.07,44200.0
2014-09-12 15:30:00,169.07,169.74,168.19,169.45,88100.0,169.07,169.74,168.19,169.45,88100.0
2014-09-15 09:30:00,167.69,168.39,163.26,164.03,105500.0,167.69,168.39,163.26,164.03,105500.0
2014-09-15 10:00:00,164.16,165.8,163.47,163.61,96000.0,164.16,165.8,163.47,163.61,96000.0
2014-09-15 10:30:00,163.84,164.1,163.01,163.87,96800.0,163.84,164.1,163.01,163.87,96800.0
2014-09-15 11:00:00,163.76,164.09,162.65,163.76,76500.0,163.76,164.09,162.65,163.76,76500.0
2014-09-15 11:30:00,163.71,163.74,161.3,161.83,83500.0,163.71,163.74,161.3,161.83,83500.0
2014-09-15 12:00:00,161.75,162.01,160.93,161.32,59200.0,161.75,162.01,160.93,161.32,59200.0
2014-09-15 12:30:00,161.2,161.58,159.41,160.0,88300.0,161.2,161.58,159.41,160.0,88300.0
2014-09-15 13:00:00,160.0,160.15,157.34,158.57,104600.0,160.0,160.15,157.34,158.57,104600.0
2014-09-15 13:30:00,158.57,158.79,157.68,158.08,73500.0,158.57,158.79,157.68,158.08,73500.0
2014-09-15 14:00:00,158.11,159.36,156.79,159.14,58100.0,158.11,159.36,156.79,159.14,58100.0
2014-09-15 14:30:00,159.15,160.64,158.99,160.0,59800.0,159.15,160.64,158.99,160.0,59800.0
2014-09-15 15:00:00,160.0,160.24,159.34,159.89,129900.0,160.0,160.24,159.34,159.89,129900.0
2014-09-15 15:30:00,159.88,161.01,159.69,160.32,136600.0,159.88,161.01,159.69,160.32,136600.0
2014-09-16 09:30:00,157.57,160.91,157.0,159.5,272800.0,157.57,160.91,157.0,159.5,272800.0
2014-09-16 10:00:00,159.6,160.17,158.95,159.71,123600.0,159.6,160.17,158.95,159.71,123600.0
2014-09-16 10:30:00,159.76,160.22,157.9,158.05,107500.0,159.76,160.22,157.9,158.05,107500.0
2014-09-16 11:00:00,158.12,159.97,157.83,159.97,106000.0,158.12,159.97,157.83,159.97,106000.0
2014-09-16 11:30:00,159.85,160.23,158.01,158.92,99900.0,159.85,160.23,158.01,158.92,99900.0
2014-09-16 12:00:00,158.96,160.0,158.63,159.16,45200.0,158.96,160.0,158.63,159.16,45200.0
2014-09-16 12:30:00,159.14,160.1,159.14,159.78,62900.0,159.14,160.1,159.14,159.78,62900.0
2014-09-16 13:00:00,159.89,162.65,159.53,161.86,114600.0,159.89,162.65,159.53,161.86,114600.0
2014-09-16 13:30:00,161.88,163.52,161.6,163.29,76400.0,161.88,163.52,161.6,163.29,76400.0
2014-09-16 14:00:00,163.29,164.99,163.29,164.2,97500.0,163.29,164.99,163.29,164.2,97500.0
2014-09-16 14:30:00,164.2,164.66,163.72,163.72,41900.0,164.2,164.66,163.72,163.72,41900.0
2014-09-16 15:00:00,163.91,165.27,163.73,164.96,53600.0,163.91,165.27,163.73,164.96,53600.0
2014-09-16 15:30:00,165.07,165.32,164.3,164.35,143200.0,165.07,165.32,164.3,164.35,143200.0
2014-09-17 09:30:00,165.47,166.13,162.88,163.99,60200.0,165.47,166.13,162.88,163.99,60200.0
2014-09-17 10:00:00,163.96,164.11,162.12,162.91,33900.0,163.96,164.11,162.12,162.91,33900.0
2014-09-17 10:30:00,162.81,163.33,161.38,161.69,41800.0,162.81,163.33,161.38,161.69,41800.0
2014-09-17 11:00:00,161.7,162.54,161.53,162.54,46800.0,161.7,162.54,161.53,162.54,46800.0
2014-09-17 11:30:00,162.71,162.71,161.85,161.96,30900.0,162.71,162.71,161.85,161.96,30900.0
2014-09-17 12:00:00,162.02,162.1,161.43,161.52,40100.0,162.02,162.1,161.43,161.52,40100.0
2014-09-17 12:30:00,161.46,161.54,160.52,160.53,24300.0,161.46,161.54,160.52,160.53,24300.0
2014-09-17 13:00:00,160.53,161.33,160.53,161.19,22600.0,160.53,161.33,160.53,161.19,22600.0
2014-09-17 13:30:00,161.25,161.76,161.03,161.74,20000.0,161.25,161.76,161.03,161.74,20000.0
2014-09-17 14:00:00,161.8,162.47,160.67,162.04,37300.0,161.8,162.47,160.67,162.04,37300.0
2014-09-17 14:30:00,162.19,162.2,161.52,162.0,61700.0,162.19,162.2,161.52,162.0,61700.0
2014-09-17 15:00:00,162.08,163.26,161.91,162.87,66300.0,162.08,163.26,161.91,162.87,66300.0
2014-09-17 15:30:00,163.12,163.12,162.04,162.29,75400.0,163.12,163.12,162.04,162.29,75400.0
2014-09-18 09:30:00,163.75,164.02,161.95,163.15,30200.0,163.75,164.02,161.95,163.15,30200.0
2014-09-18 10:00:00,163.16,163.72,162.46,162.75,37900.0,163.16,163.72,162.46,162.75,37900.0
2014-09-18 10:30:00,162.88,163.73,162.85,163.31,36600.0,162.88,163.73,162.85,163.31,36600.0
2014-09-18 11:00:00,163.27,163.98,163.21,163.98,40600.0,163.27,163.98,163.21,163.98,40600.0
2014-09-18 11:30:00,163.91,164.3,163.5,164.13,51300.0,163.91,164.3,163.5,164.13,51300.0
2014-09-18 12:00:00,164.13,164.91,164.13,164.4,25200.0,164.13,164.91,164.13,164.4,25200.0
2014-09-18 12:30:00,164.49,164.89,164.3,164.45,32900.0,164.49,164.89,164.3,164.45,32900.0
2014-09-18 13:00:00,164.45,164.55,164.22,164.4,20100.0,164.45,164.55,164.22,164.4,20100.0
2014-09-18 13:30:00,164.4,164.5,163.66,164.33,51800.0,164.4,164.5,163.66,164.33,51800.0
2014-09-18 14:00:00,164.44,164.6,164.0,164.41,44700.0,164.44,164.6,164.0,164.41,44700.0
2014-09-18 14:30:00,164.39,164.56,163.81,163.88,68300.0,164.39,164.56,163.81,163.88,68300.0
2014-09-18 15:00:00,163.76,163.86,162.83,163.12,36400.0,163.76,163.86,162.83,163.12,36400.0
2014-09-18 15:30:00,163.18,163.69,162.97,163.39,58100.0,163.18,163.69,162.97,163.39,58100.0
2014-09-19 09:30:00,164.75,166.0,163.04,163.28,77000.0,164.75,166.0,163.04,163.28,77000.0
2014-09-19 10:00:00,163.28,163.87,162.63,163.87,28000.0,163.28,163.87,162.63,163.87,28000.0
2014-09-19 10:30:00,163.66,164.03,163.3,163.77,28300.0,163.66,164.03,163.3,163.77,28300.0
2014-09-19 11:00:00,163.72,163.77,163.28,163.53,22100.0,163.72,163.77,163.28,163.53,22100.0
2014-09-19 11:30:00,163.48,163.55,162.57,163.34,27000.0,163.48,163.55,162.57,163.34,27000.0
2014-09-19 12:00:00,163.35,163.35,162.02,163.11,42700.0,163.35,163.35,162.02,163.11,42700.0
2014-09-19 12:30:00,162.86,163.08,162.47,162.76,25400.0,162.86,163.08,162.47,162.76,25400.0
2014-09-19 13:00:00,162.77,163.51,162.33,163.46,16400.0,162.77,163.51,162.33,163.46,16400.0
2014-09-19 13:30:00,163.51,163.89,162.96,162.98,30800.0,163.51,163.89,162.96,162.98,30800.0
2014-09-19 14:00:00,162.98,163.48,162.97,163.22,29100.0,162.98,163.48,162.97,163.22,29100.0
2014-09-19 14:30:00,163.25,163.34,162.69,162.88,36200.0,163.25,163.34,162.69,162.88,36200.0
2014-09-19 15:00:00,162.94,163.04,162.37,162.69,28900.0,162.94,163.04,162.37,162.69,28900.0
2014-09-19 15:30:00,162.72,163.78,162.24,163.54,189000.0,162.72,163.78,162.24,163.54,189000.0
2014-09-22 09:30:00,162.05,163.63,161.47,161.5,75600.0,162.05,163.63,161.47,161.5,75600.0
2014-09-22 10:00:00,161.49,161.49,159.9,160.66,53500.0,161.49,161.49,159.9,160.66,53500.0
2014-09-22 10:30:00,160.62,160.81,160.28,160.47,43600.0,160.62,160.81,160.28,160.47,43600.0
2014-09-22 11:00:00,160.42,160.82,160.13,160.59,29100.0,160.42,160.82,160.13,160.59,29100.0
2014-09-22 11:30:00,160.65,160.81,160.07,160.32,28200.0,160.65,160.81,160.07,160.32,28200.0
2014-09-22 12:00:00,160.3,160.77,159.9,160.6,23600.0,160.3,160.77,159.9,160.6,23600.0
2014-09-22 12:30:00,160.67,160.81,159.96,159.96,19100.0,160.67,160.81,159.96,159.96,19100.0
2014-09-22 13:00:00,159.93,160.33,159.44,160.18,18000.0,159.93,160.33,159.44,160.18,18000.0
2014-09-22 13:30:00,160.17,160.37,159.7,160.08,31800.0,160.17,160.37,159.7,160.08,31800.0
2014-09-22 14:00:00,159.88,160.46,159.81,160.27,41200.0,159.88,160.46,159.81,160.27,41200.0
2014-09-22 14:30:00,160.23,161.32,160.06,161.17,53300.0,160.23,161.32,160.06,161.17,53300.0
2014-09-22 15:00:00,161.29,161.61,160.79,161.14,61200.0,161.29,161.61,160.79,161.14,61200.0
2014-09-22 15:30:00,161.08,161.62,160.7,161.21,62500.0,161.08,161.62,160.7,161.21,62500.0
2014-09-23 09:30:00,157.48,160.0,156.5,159.14,86400.0,157.48,160.0,156.5,159.14,86400.0
2014-09-23 10:00:00,159.17,160.72,158.99,159.55,135700.0,159.17,160.72,158.99,159.55,135700.0
2014-09-23 10:30:00,159.37,160.31,158.12,159.86,100000.0,159.37,160.31,158.12,159.86,100000.0
2014-09-23 11:00:00,159.88,160.07,159.15,159.61,63000.0,159.88,160.07,159.15,159.61,63000.0
2014-09-23 11:30:00,159.83,160.1,159.5,159.83,21500.0,159.83,160.1,159.5,159.83,21500.0
2014-09-23 12:00:00,159.95,161.4,159.79,161.24,58700.0,159.95,161.4,159.79,161.24,58700.0
2014-09-23 12:30:00,161.4,162.22,160.82,161.19,41400.0,161.4,162.22,160.82,161.19,41400.0
2014-09-23 13:00:00,161.06,161.26,160.26,160.67,30800.0,161.06,161.26,160.26,160.67,30800.0
2014-09-23 13:30:00,160.65,161.32,160.34,160.34,15500.0,160.65,161.32,160.34,160.34,15500.0
2014-09-23 14:00:00,160.33,160.98,159.68,160.01,40600.0,160.33,160.98,159.68,160.01,40600.0
2014-09-23 14:30:00,159.95,160.07,158.22,158.65,75000.0,159.95,160.07,158.22,158.65,75000.0
2014-09-23 15:00:00,158.61,159.88,158.5,159.53,30900.0,158.61,159.88,158.5,159.53,30900.0
2014-09-23 15:30:00,159.59,159.8,158.71,158.9,70800.0,159.59,159.8,158.71,158.9,70800.0
2014-09-24 09:30:00,160.44,162.77,159.5,161.73,54700.0,160.44,162.77,159.5,161.73,54700.0
2014-09-24 10:00:00,161.93,162.7,161.26,162.7,88800.0,161.93,162.7,161.26,162.7,88800.0
2014-09-24 10:30:00,162.7,164.85,162.7,164.45,72100.0,162.7,164.85,162.7,164.45,72100.0
2014-09-24 11:00:00,164.27,164.31,163.3,163.59,44600.0,164.27,164.31,163.3,163.59,44600.0
2014-09-24 11:30:00,163.77,163.87,163.43,163.62,21900.0,163.77,163.87,163.43,163.62,21900.0
2014-09-24 12:00:00,163.59,164.52,163.53,164.52,20800.0,163.59,164.52,163.53,164.52,20800.0
2014-09-24 12:30:00,164.36,164.63,164.1,164.35,18800.0,164.36,164.63,164.1,164.35,18800.0
2014-09-24 13:00:00,164.37,164.74,164.21,164.72,19800.0,164.37,164.74,164.21,164.72,19800.0
2014-09-24 13:30:00,164.8,165.64,164.73,165.33,20200.0,164.8,165.64,164.73,165.33,20200.0
2014-09-24 14:00:00,165.27,165.27,164.18,164.36,47600.0,165.27,165.27,164.18,164.36,47600.0
2014-09-24 14:30:00,164.34,165.48,164.26,165.2,26900.0,164.34,165.48,164.26,165.2,26900.0
2014-09-24 15:00:00,165.34,165.44,164.77,165.1,33600.0,165.34,165.44,164.77,165.1,33600.0
2014-09-24 15:30:00,165.21,165.41,164.85,164.99,81400.0,165.21,165.41,164.85,164.99,81400.0
2014-09-25 09:30:00,164.83,165.99,163.84,165.29,97300.0,164.83,165.99,163.84,165.29,97300.0
2014-09-25 10:00:00,165.38,165.99,162.78,163.41,68500.0,165.38,165.99,162.78,163.41,68500.0
2014-09-25 10:30:00,163.01,163.33,160.85,163.33,52500.0,163.01,163.33,160.85,163.33,52500.0
2014-09-25 11:00:00,163.03,163.56,161.76,162.15,32400.0,163.03,163.56,161.76,162.15,32400.0
2014-09-25 11:30:00,162.06,162.49,161.09,161.09,17800.0,162.06,162.49,161.09,161.09,17800.0
2014-09-25 12:00:00,161.51,162.1,161.19,161.27,14000.0,161.51,162.1,161.19,161.27,14000.0
2014-09-25 12:30:00,161.22,162.05,161.06,161.69,24500.0,161.22,162.05,161.06,161.69,24500.0
2014-09-25 13:00:00,161.68,161.74,160.98,161.15,18900.0,161.68,161.74,160.98,161.15,18900.0
2014-09-25 13:30:00,161.31,161.31,160.2,160.48,16900.0,161.31,161.31,160.2,160.48,16900.0
2014-09-25 14:00:00,160.28,160.48,159.71,160.08,37000.0,160.28,160.48,159.71,160.08,37000.0
2014-09-25 14:30:00,160.21,160.49,159.85,160.41,28500.0,160.21,160.49,159.85,160.41,28500.0
2014-09-25 15:00:00,160.33,160.51,159.63,159.63,24700.0,160.33,160.51,159.63,159.63,24700.0
2014-09-25 15:30:00,159.63,160.38,159.36,159.96,75400.0,159.63,160.38,159.36,159.96,75400.0
2014-09-26 09:30:00,160.54,161.99,158.56,159.43,67600.0,160.54,161.99,158.56,159.43,67600.0
2014-09-26 10:00:00,160.0,160.47,159.16,159.59,52500.0,160.0,160.47,159.16,159.59,52500.0
2014-09-26 10:30:00,159.43,159.89,158.06,158.72,41000.0,159.43,159.89,158.06,158.72,41000.0
2014-09-26 11:00:00,159.36,159.56,158.02,158.24,45000.0,159.36,159.56,158.02,158.24,45000.0
2014-09-26 11:30:00,158.34,159.48,158.2,159.38,8900.0,158.34,159.48,158.2,159.38,8900.0
2014-09-26 12:00:00,159.43,159.98,158.99,159.28,24900.0,159.43,159.98,158.99,159.28,24900.0
2014-09-26 12:30:00,159.08,159.76,158.61,159.2,17100.0,159.08,159.76,158.61,159.2,17100.0
2014-09-26 13:00:00,159.34,159.98,159.21,159.7,18100.0,159.34,159.98,159.21,159.7,18100.0
2014-09-26 13:30:00,159.65,159.94,159.36,159.74,13600.0,159.65,159.94,159.36,159.74,13600.0
2014-09-26 14:00:00,159.76,161.14,159.7,160.37,20600.0,159.76,161.14,159.7,160.37,20600.0
2014-09-26 14:30:00,160.52,161.03,160.23,160.41,50800.0,160.52,161.03,160.23,160.41,50800.0
2014-09-26 15:00:00,160.74,160.97,160.35,160.68,42400.0,160.74,160.97,160.35,160.68,42400.0
2014-09-26 15:30:00,160.65,160.84,160.04,160.58,78100.0,160.65,160.84,160.04,160.58,78100.0
2014-09-29 09:30:00,159.07,159.86,157.05,157.8,66900.0,159.07,159.86,157.05,157.8,66900.0
2014-09-29 10:00:00,157.63,159.6,157.63,159.5,47300.0,157.63,159.6,157.63,159.5,47300.0
2014-09-29 10:30:00,159.51,160.98,159.41,160.78,28100.0,159.51,160.98,159.41,160.78,28100.0
2014-09-29 11:00:00,160.46,161.61,160.42,161.08,14600.0,160.46,161.61,160.42,161.08,14600.0
2014-09-29 11:30:00,161.08,161.93,160.75,161.93,35200.0,161.08,161.93,160.75,161.93,35200.0
2014-09-29 12:00:00,161.92,162.0,160.5,160.8,71000.0,161.92,162.0,160.5,160.8,71000.0
2014-09-29 12:30:00,160.7,161.7,160.37,161.53,51000.0,160.7,161.7,160.37,161.53,51000.0
2014-09-29 13:00:00,161.51,161.65,160.5,160.71,74600.0,161.51,161.65,160.5,160.71,74600.0
2014-09-29 13:30:00,160.81,161.12,160.59,160.72,23800.0,160.81,161.12,160.59,160.72,23800.0
2014-09-29 14:00:00,160.81,161.13,160.21,160.73,14000.0,160.81,161.13,160.21,160.73,14000.0
2014-09-29 14:30:00,160.84,161.77,160.56,161.63,18600.0,160.84,161.77,160.56,161.63,18600.0
2014-09-29 15:00:00,161.55,162.59,161.4,162.32,27600.0,161.55,162.59,161.4,162.32,27600.0
2014-09-29 15:30:00,162.45,162.63,161.82,162.17,80300.0,162.45,162.63,161.82,162.17,80300.0
2014-09-30 09:30:00,162.63,163.0,160.67,161.74,48000.0,162.63,163.0,160.67,161.74,48000.0
2014-09-30 10:00:00,161.78,162.43,160.87,161.48,37200.0,161.78,162.43,160.87,161.48,37200.0
2014-09-30 10:30:00,161.57,163.2,161.32,162.05,77300.0,161.57,163.2,161.32,162.05,77300.0
2014-09-30 11:00:00,162.01,162.28,161.55,162.14,27400.0,162.01,162.28,161.55,162.14,27400.0
2014-09-30 11:30:00,162.0,162.2,160.61,160.68,13700.0,162.0,162.2,160.61,160.68,13700.0
2014-09-30 12:00:00,160.75,160.98,160.16,160.64,15100.0,160.75,160.98,160.16,160.64,15100.0
2014-09-30 12:30:00,160.52,160.95,160.0,160.25,59000.0,160.52,160.95,160.0,160.25,59000.0
2014-09-30 13:00:00,160.31,160.72,160.07,160.44,55900.0,160.31,160.72,160.07,160.44,55900.0
2014-09-30 13:30:00,160.42,161.4,160.2,161.14,67200.0,160.42,161.4,160.2,161.14,67200.0
2014-09-30 14:00:00,161.03,161.41,160.25,161.05,62600.0,161.03,161.41,160.25,161.05,62600.0
2014-09-30 14:30:00,161.14,161.25,160.61,160.75,16600.0,161.14,161.25,160.61,160.75,16600.0
2014-09-30 15:00:00,160.59,162.15,160.2,161.71,60800.0,160.59,162.15,160.2,161.71,60800.0
2014-09-30 15:30:00,161.7,161.97,160.33,160.64,92000.0,161.7,161.97,160.33,160.64,92000.0
2014-10-01 09:30:00,160.82,161.18,157.75,158.5,39300.0,160.82,161.18,157.75,158.5,39300.0
2014-10-01 10:00:00,158.26,158.45,156.03,156.81,48000.0,158.26,158.45,156.03,156.81,48000.0
2014-10-01 10:30:00,156.71,157.6,156.02,157.51,24800.0,156.71,157.6,156.02,157.51,24800.0
2014-10-01 11:00:00,157.62,157.98,156.76,157.16,20400.0,157.62,157.98,156.76,157.16,20400.0
2014-10-01 11:30:00,157.06,157.35,156.62,157.31,20400.0,157.06,157.35,156.62,157.31,20400.0
2014-10-01 12:00:00,157.47,157.47,156.39,157.35,33200.0,157.47,157.47,156.39,157.35,33200.0
2014-10-01 12:30:00,157.16,157.32,156.37,156.49,27900.0,157.16,157.32,156.37,156.49,27900.0
2014-10-01 13:00:00,156.57,156.92,156.27,156.42,51300.0,156.57,156.92,156.27,156.42,51300.0
2014-10-01 13:30:00,156.35,156.68,154.07,154.11,53700.0,156.35,156.68,154.07,154.11,53700.0
2014-10-01 14:00:00,154.22,155.69,154.18,155.39,39300.0,154.22,155.69,154.18,155.39,39300.0
2014-10-01 14:30:00,155.43,155.7,154.2,154.34,36500.0,155.43,155.7,154.2,154.34,36500.0
2014-10-01 15:00:00,154.11,154.8,153.5,154.8,54800.0,154.11,154.8,153.5,154.8,54800.0
2014-10-01 15:30:00,154.45,155.83,154.25,155.3,110200.0,154.45,155.83,154.25,155.3,110200.0
2014-10-02 09:30:00,154.67,156.59,154.56,155.28,56700.0,154.67,156.59,154.56,155.28,56700.0
2014-10-02 10:00:00,155.38,155.56,153.58,154.44,43300.0,155.38,155.56,153.58,154.44,43300.0
2014-10-02 10:30:00,154.26,154.26,150.35,150.35,58600.0,154.26,154.26,150.35,150.35,58600.0
2014-10-02 11:00:00,150.4,151.92,150.2,151.09,37900.0,150.4,151.92,150.2,151.09,37900.0
2014-10-02 11:30:00,151.07,151.2,150.11,150.85,58700.0,151.07,151.2,150.11,150.85,58700.0
2014-10-02 12:00:00,150.97,152.33,150.94,152.24,31700.0,150.97,152.33,150.94,152.24,31700.0
2014-10-02 12:30:00,152.34,154.53,151.99,154.53,58900.0,152.34,154.53,151.99,154.53,58900.0
2014-10-02 13:00:00,154.45,155.02,153.77,154.96,39500.0,154.45,155.02,153.77,154.96,39500.0
2014-10-02 13:30:00,155.11,155.39,154.01,154.14,63300.0,155.11,155.39,154.01,154.14,63300.0
2014-10-02 14:00:00,154.06,154.72,154.06,154.55,21500.0,154.06,154.72,154.06,154.55,21500.0
2014-10-02 14:30:00,154.47,155.11,154.16,154.95,23600.0,154.47,155.11,154.16,154.95,23600.0
2014-10-02 15:00:00,154.91,155.11,153.94,154.59,24200.0,154.91,155.11,153.94,154.59,24200.0
2014-10-02 15:30:00,154.45,154.97,153.85,154.53,51000.0,154.45,154.97,153.85,154.53,51000.0
2014-10-03 09:30:00,156.75,160.53,156.02,160.53,79100.0,156.75,160.53,156.02,160.53,79100.0
2014-10-03 10:00:00,160.61,161.09,159.32,160.75,85300.0,160.61,161.09,159.32,160.75,85300.0
2014-10-03 10:30:00,160.74,160.98,160.21,160.9,109400.0,160.74,160.98,160.21,160.9,109400.0
2014-10-03 11:00:00,160.9,162.29,160.74,161.82,68400.0,160.9,162.29,160.74,161.82,68400.0
2014-10-03 11:30:00,161.86,161.86,161.03,161.53,15100.0,161.86,161.86,161.03,161.53,15100.0
2014-10-03 12:00:00,161.52,163.03,161.1,162.94,68200.0,161.52,163.03,161.1,162.94,68200.0
2014-10-03 12:30:00,162.97,163.16,162.61,162.69,37400.0,162.97,163.16,162.61,162.69,37400.0
2014-10-03 13:00:00,162.49,162.71,161.56,161.84,41000.0,162.49,162.71,161.56,161.84,41000.0
2014-10-03 13:30:00,161.65,162.09,161.57,162.08,12500.0,161.65,162.09,161.57,162.08,12500.0
2014-10-03 14:00:00,162.08,162.18,161.6,161.74,19800.0,162.08,162.18,161.6,161.74,19800.0
2014-10-03 14:30:00,161.58,162.36,161.46,161.81,56100.0,161.58,162.36,161.46,161.81,56100.0
2014-10-03 15:00:00,161.82,162.25,161.75,161.88,45700.0,161.82,162.25,161.75,161.88,45700.0
2014-10-03 15:30:00,161.94,162.12,161.41,161.42,64900.0,161.94,162.12,161.41,161.42,64900.0
2014-10-06 09:30:00,162.99,162.99,160.25,162.41,67500.0,162.99,162.99,160.25,162.41,67500.0
2014-10-06 10:00:00,161.94,162.22,160.01,160.58,41800.0,161.94,162.22,160.01,160.58,41800.0
2014-10-06 10:30:00,160.48,160.85,159.02,159.91,38400.0,160.48,160.85,159.02,159.91,38400.0
2014-10-06 11:00:00,159.79,160.73,159.61,160.38,59400.0,159.79,160.73,159.61,160.38,59400.0
2014-10-06 11:30:00,160.32,160.58,159.02,159.39,28200.0,160.32,160.58,159.02,159.39,28200.0
2014-10-06 12:00:00,159.39,159.87,159.02,159.02,21300.0,159.39,159.87,159.02,159.02,21300.0
2014-10-06 12:30:00,159.11,159.32,158.58,158.6,31200.0,159.11,159.32,158.58,158.6,31200.0
2014-10-06 13:00:00,158.84,159.03,158.29,158.43,23100.0,158.84,159.03,158.29,158.43,23100.0
2014-10-06 13:30:00,158.5,158.56,158.11,158.29,30400.0,158.5,158.56,158.11,158.29,30400.0
2014-10-06 14:00:00,158.33,159.38,158.04,159.0,32700.0,158.33,159.38,158.04,159.0,32700.0
2014-10-06 14:30:00,159.0,159.49,158.63,158.87,17900.0,159.0,159.49,158.63,158.87,17900.0
2014-10-06 15:00:00,158.77,159.03,158.28,158.91,43400.0,158.77,159.03,158.28,158.91,43400.0
2014-10-06 15:30:00,158.81,159.09,158.28,158.47,87300.0,158.81,159.09,158.28,158.47,87300.0
2014-10-07 09:30:00,157.46,157.74,154.05,155.0,43700.0,157.46,157.74,154.05,155.0,43700.0
2014-10-07 10:00:00,155.32,155.86,154.97,155.47,35200.0,155.32,155.86,154.97,155.47,35200.0
2014-10-07 10:30:00,155.47,156.24,155.17,155.41,23600.0,155.47,156.24,155.17,155.41,23600.0
2014-10-07 11:00:00,155.24,156.53,154.9,155.93,30200.0,155.24,156.53,154.9,155.93,30200.0
2014-10-07 11:30:00,155.55,157.99,155.53,157.57,34100.0,155.55,157.99,155.53,157.57,34100.0
2014-10-07 12:00:00,157.45,158.33,157.18,158.31,19400.0,157.45,158.33,157.18,158.31,19400.0
2014-10-07 12:30:00,158.18,158.52,157.44,158.03,29100.0,158.18,158.52,157.44,158.03,29100.0
2014-10-07 13:00:00,158.04,158.04,157.07,157.73,15800.0,158.04,158.04,157.07,157.73,15800.0
2014-10-07 13:30:00,157.6,158.21,157.32,157.97,17400.0,157.6,158.21,157.32,157.97,17400.0
2014-10-07 14:00:00,157.95,158.13,157.32,157.4,30500.0,157.95,158.13,157.32,157.4,30500.0
2014-10-07 14:30:00,157.27,157.55,156.89,157.18,23000.0,157.27,157.55,156.89,157.18,23000.0
2014-10-07 15:00:00,156.97,157.26,156.0,156.26,21000.0,156.97,157.26,156.0,156.26,21000.0
2014-10-07 15:30:00,156.27,156.61,155.17,155.34,52600.0,156.27,156.61,155.17,155.34,52600.0
2014-10-08 09:30:00,155.28,156.0,154.17,154.79,24300.0,155.28,156.0,154.17,154.79,24300.0
2014-10-08 10:00:00,154.63,155.77,154.33,155.06,19500.0,154.63,155.77,154.33,155.06,19500.0
2014-10-08 10:30:00,155.16,155.54,153.0,153.05,47800.0,155.16,155.54,153.0,153.05,47800.0
2014-10-08 11:00:00,152.81,154.04,152.5,153.95,23700.0,152.81,154.04,152.5,153.95,23700.0
2014-10-08 11:30:00,153.77,154.02,153.0,153.88,28800.0,153.77,154.02,153.0,153.88,28800.0
2014-10-08 12:00:00,153.99,154.71,153.66,154.53,27200.0,153.99,154.71,153.66,154.53,27200.0
2014-10-08 12:30:00,154.58,154.76,154.07,154.42,24700.0,154.58,154.76,154.07,154.42,24700.0
2014-10-08 13:00:00,154.44,155.1,154.27,154.93,16100.0,154.44,155.1,154.27,154.93,16100.0
2014-10-08 13:30:00,154.95,156.53,154.73,155.91,34800.0,154.95,156.53,154.73,155.91,34800.0
2014-10-08 14:00:00,155.99,157.42,155.52,156.62,49900.0,155.99,157.42,155.52,156.62,49900.0
2014-10-08 14:30:00,156.76,158.0,156.58,157.99,36900.0,156.76,158.0,156.58,157.99,36900.0
2014-10-08 15:00:00,157.8,159.75,157.8,159.62,49500.0,157.8,159.75,157.8,159.62,49500.0
2014-10-08 15:30:00,159.47,160.0,159.07,159.88,66400.0,159.47,160.0,159.07,159.88,66400.0
2014-10-09 09:30:00,158.14,159.6,156.5,157.11,33700.0,158.14,159.6,156.5,157.11,33700.0
2014-10-09 10:00:00,157.15,158.31,156.43,157.54,27400.0,157.15,158.31,156.43,157.54,27400.0
2014-10-09 10:30:00,157.54,158.86,157.23,158.86,20200.0,157.54,158.86,157.23,158.86,20200.0
2014-10-09 11:00:00,158.85,159.32,158.48,158.79,10500.0,158.85,159.32,158.48,158.79,10500.0
2014-10-09 11:30:00,158.52,158.69,156.15,156.43,22500.0,158.52,158.69,156.15,156.43,22500.0
2014-10-09 12:00:00,156.25,156.54,154.82,154.85,31000.0,156.25,156.54,154.82,154.85,31000.0
2014-10-09 12:30:00,154.91,155.25,154.07,155.15,12800.0,154.91,155.25,154.07,155.15,12800.0
2014-10-09 13:00:00,155.0,155.69,154.81,155.4,16400.0,155.0,155.69,154.81,155.4,16400.0
2014-10-09 13:30:00,155.2,156.12,154.88,155.45,15700.0,155.2,156.12,154.88,155.45,15700.0
2014-10-09 14:00:00,155.44,155.44,154.52,154.89,24700.0,155.44,155.44,154.52,154.89,24700.0
2014-10-09 14:30:00,154.84,155.68,154.58,155.05,25200.0,154.84,155.68,154.58,155.05,25200.0
2014-10-09 15:00:00,154.84,155.86,154.73,155.32,29800.0,154.84,155.86,154.73,155.32,29800.0
2014-10-09 15:30:00,155.42,155.86,155.06,155.06,75900.0,155.42,155.86,155.06,155.06,75900.0
2014-10-10 09:30:00,154.04,156.31,152.84,153.42,47600.0,154.04,156.31,152.84,153.42,47600.0
2014-10-10 10:00:00,153.33,153.49,148.07,148.41,93900.0,153.33,153.49,148.07,148.41,93900.0
2014-10-10 10:30:00,148.56,152.27,147.45,150.87,41700.0,148.56,152.27,147.45,150.87,41700.0
2014-10-10 11:00:00,150.84,151.77,150.21,151.37,62500.0,150.84,151.77,150.21,151.37,62500.0
2014-10-10 11:30:00,151.49,152.68,151.33,151.86,16300.0,151.49,152.68,151.33,151.86,16300.0
2014-10-10 12:00:00,151.93,153.23,151.8,152.89,26300.0,151.93,153.23,151.8,152.89,26300.0
2014-10-10 12:30:00,152.89,153.82,152.41,152.83,26200.0,152.89,153.82,152.41,152.83,26200.0
2014-10-10 13:00:00,152.76,152.94,151.56,151.72,6600.0,152.76,152.94,151.56,151.72,6600.0
2014-10-10 13:30:00,151.63,152.43,151.32,151.6,13600.0,151.63,152.43,151.32,151.6,13600.0
2014-10-10 14:00:00,151.88,152.27,151.16,151.22,18300.0,151.88,152.27,151.16,151.22,18300.0
2014-10-10 14:30:00,151.37,151.67,150.65,150.69,25700.0,151.37,151.67,150.65,150.69,25700.0
2014-10-10 15:00:00,150.61,151.1,149.62,149.79,46000.0,150.61,151.1,149.62,149.79,46000.0
2014-10-10 15:30:00,149.88,150.08,148.94,148.96,101200.0,149.88,150.08,148.94,148.96,101200.0
2014-10-13 09:30:00,148.73,150.52,145.36,145.7,46000.0,148.73,150.52,145.36,145.7,46000.0
2014-10-13 10:00:00,145.93,146.39,143.3,143.52,53800.0,145.93,146.39,143.3,143.52,53800.0
2014-10-13 10:30:00,143.38,145.2,143.09,145.06,62000.0,143.38,145.2,143.09,145.06,62000.0
2014-10-13 11:00:00,144.85,146.08,144.33,145.0,32000.0,144.85,146.08,144.33,145.0,32000.0
2014-10-13 11:30:00,145.0,146.68,145.0,146.39,20200.0,145.0,146.68,145.0,146.39,20200.0
2014-10-13 12:00:00,146.5,148.09,145.73,147.93,24900.0,146.5,148.09,145.73,147.93,24900.0
2014-10-13 12:30:00,147.95,148.27,147.01,147.24,15300.0,147.95,148.27,147.01,147.24,15300.0
2014-10-13 13:00:00,147.24,147.7,145.46,146.88,19700.0,147.24,147.7,145.46,146.88,19700.0
2014-10-13 13:30:00,147.06,147.79,145.64,146.17,11400.0,147.06,147.79,145.64,146.17,11400.0
2014-10-13 14:00:00,146.33,147.19,146.05,146.58,22700.0,146.33,147.19,146.05,146.58,22700.0
2014-10-13 14:30:00,146.63,146.67,145.0,145.01,17000.0,146.63,146.67,145.0,145.01,17000.0
2014-10-13 15:00:00,145.08,145.36,144.22,144.41,32000.0,145.08,145.36,144.22,144.41,32000.0
2014-10-13 15:30:00,144.3,144.3,142.01,142.73,138400.0,144.3,144.3,142.01,142.73,138400.0
2014-10-14 09:30:00,142.77,147.67,141.07,141.49,118300.0,142.77,147.67,141.07,141.49,118300.0
2014-10-14 10:00:00,141.84,143.72,141.7,142.74,108700.0,141.84,143.72,141.7,142.74,108700.0
2014-10-14 10:30:00,142.67,146.8,142.25,146.36,50100.0,142.67,146.8,142.25,146.36,50100.0
2014-10-14 11:00:00,146.2,147.65,145.25,146.61,35500.0,146.2,147.65,145.25,146.61,35500.0
2014-10-14 11:30:00,146.59,148.54,146.29,148.5,32900.0,146.59,148.54,146.29,148.5,32900.0
2014-10-14 12:00:00,148.53,148.66,147.0,147.23,23500.0,148.53,148.66,147.0,147.23,23500.0
2014-10-14 12:30:00,147.02,147.19,145.33,145.76,38000.0,147.02,147.19,145.33,145.76,38000.0
2014-10-14 13:00:00,145.51,146.33,144.98,145.34,41800.0,145.51,146.33,144.98,145.34,41800.0
2014-10-14 13:30:00,145.32,145.67,144.12,145.15,28000.0,145.32,145.67,144.12,145.15,28000.0
2014-10-14 14:00:00,145.34,145.95,144.11,144.22,13200.0,145.34,145.95,144.11,144.22,13200.0
2014-10-14 14:30:00,144.36,145.11,143.75,144.25,18000.0,144.36,145.11,143.75,144.25,18000.0
2014-10-14 15:00:00,144.2,144.62,143.3,144.01,29400.0,144.2,144.62,143.3,144.01,29400.0
2014-10-14 15:30:00,143.98,145.06,143.4,143.57,70100.0,143.98,145.06,143.4,143.57,70100.0
2014-10-15 09:30:00,141.26,144.51,137.34,144.22,69700.0,141.26,144.51,137.34,144.22,69700.0
2014-10-15 10:00:00,144.09,144.79,143.0,143.53,57500.0,144.09,144.79,143.0,143.53,57500.0
2014-10-15 10:30:00,143.53,144.56,142.98,143.35,38600.0,143.53,144.56,142.98,143.35,38600.0
2014-10-15 11:00:00,143.35,144.75,143.06,143.46,18000.0,143.35,144.75,143.06,143.46,18000.0
2014-10-15 11:30:00,143.51,143.87,142.34,143.77,14100.0,143.51,143.87,142.34,143.77,14100.0
2014-10-15 12:00:00,143.79,144.22,142.53,143.05,16500.0,143.79,144.22,142.53,143.05,16500.0
2014-10-15 12:30:00,142.96,143.35,141.86,142.29,30700.0,142.96,143.35,141.86,142.29,30700.0
2014-10-15 13:00:00,142.17,142.82,140.0,140.65,31200.0,142.17,142.82,140.0,140.65,31200.0
2014-10-15 13:30:00,140.64,141.89,140.61,140.84,40000.0,140.64,141.89,140.61,140.84,40000.0
2014-10-15 14:00:00,140.91,142.62,140.26,141.67,30100.0,140.91,142.62,140.26,141.67,30100.0
2014-10-15 14:30:00,141.66,143.75,141.65,143.66,21800.0,141.66,143.75,141.65,143.66,21800.0
2014-10-15 15:00:00,143.55,145.0,143.51,145.0,21500.0,143.55,145.0,143.51,145.0,21500.0
2014-10-15 15:30:00,145.25,147.12,145.07,146.37,47500.0,145.25,147.12,145.07,146.37,47500.0
2014-10-16 09:30:00,143.87,145.83,143.79,145.06,23900.0,143.87,145.83,143.79,145.06,23900.0
2014-10-16 10:00:00,144.58,144.96,142.78,143.76,37700.0,144.58,144.96,142.78,143.76,37700.0
2014-10-16 10:30:00,144.28,145.81,143.52,145.37,44700.0,144.28,145.81,143.52,145.37,44700.0
2014-10-16 11:00:00,145.31,148.5,145.31,148.5,39700.0,145.31,148.5,145.31,148.5,39700.0
2014-10-16 11:30:00,148.47,148.8,146.05,147.15,58000.0,148.47,148.8,146.05,147.15,58000.0
2014-10-16 12:00:00,146.78,148.6,146.24,148.08,31700.0,146.78,148.6,146.24,148.08,31700.0
2014-10-16 12:30:00,148.08,149.15,147.75,149.1,13400.0,148.08,149.15,147.75,149.1,13400.0
2014-10-16 13:00:00,149.2,151.25,149.16,150.3,27800.0,149.2,151.25,149.16,150.3,27800.0
2014-10-16 13:30:00,149.93,151.72,149.43,150.22,35400.0,149.93,151.72,149.43,150.22,35400.0
2014-10-16 14:00:00,150.1,151.96,149.82,151.1,29500.0,150.1,151.96,149.82,151.1,29500.0
2014-10-16 14:30:00,151.05,151.94,149.2,149.44,22600.0,151.05,151.94,149.2,149.44,22600.0
2014-10-16 15:00:00,149.3,151.2,148.51,150.8,27800.0,149.3,151.2,148.51,150.8,27800.0
2014-10-16 15:30:00,150.64,150.94,150.1,150.39,58000.0,150.64,150.94,150.1,150.39,58000.0
2014-10-17 09:30:00,151.77,153.8,151.16,153.45,55200.0,151.77,153.8,151.16,153.45,55200.0
2014-10-17 10:00:00,153.47,153.91,152.34,153.71,36700.0,153.47,153.91,152.34,153.71,36700.0
2014-10-17 10:30:00,153.89,154.39,153.25,154.36,32500.0,153.89,154.39,153.25,154.36,32500.0
2014-10-17 11:00:00,154.55,154.75,153.32,154.3,57900.0,154.55,154.75,153.32,154.3,57900.0
2014-10-17 11:30:00,154.31,154.43,153.26,153.26,15600.0,154.31,154.43,153.26,153.26,15600.0
2014-10-17 12:00:00,153.24,153.86,152.19,152.61,14900.0,153.24,153.86,152.19,152.61,14900.0
2014-10-17 12:30:00,152.43,153.23,151.91,152.25,16700.0,152.43,153.23,151.91,152.25,16700.0
2014-10-17 13:00:00,152.5,152.56,150.68,150.96,17100.0,152.5,152.56,150.68,150.96,17100.0
2014-10-17 13:30:00,150.83,151.92,150.83,151.04,9100.0,150.83,151.92,150.83,151.04,9100.0
2014-10-17 14:00:00,151.01,152.16,150.2,151.85,21600.0,151.01,152.16,150.2,151.85,21600.0
2014-10-17 14:30:00,151.75,152.22,151.43,151.81,20200.0,151.75,152.22,151.43,151.81,20200.0
2014-10-17 15:00:00,151.7,152.52,151.1,152.45,20200.0,151.7,152.52,151.1,152.45,20200.0
2014-10-17 15:30:00,152.53,153.21,151.83,152.56,42800.0,152.53,153.21,151.83,152.56,42800.0
2014-10-20 09:30:00,151.87,153.93,151.7,153.77,26300.0,151.87,153.93,151.7,153.77,26300.0
2014-10-20 10:00:00,153.8,154.79,153.24,154.64,23800.0,153.8,154.79,153.24,154.64,23800.0
2014-10-20 10:30:00,154.54,155.15,153.58,153.8,37100.0,154.54,155.15,153.58,153.8,37100.0
2014-10-20 11:00:00,153.8,154.09,153.05,153.63,20700.0,153.8,154.09,153.05,153.63,20700.0
2014-10-20 11:30:00,153.35,153.43,150.97,152.34,45200.0,153.35,153.43,150.97,152.34,45200.0
2014-10-20 12:00:00,152.33,153.38,151.97,152.26,14200.0,152.33,153.38,151.97,152.26,14200.0
2014-10-20 12:30:00,152.56,152.67,151.7,151.9,13800.0,152.56,152.67,151.7,151.9,13800.0
2014-10-20 13:00:00,151.8,151.9,151.0,151.9,31100.0,151.8,151.9,151.0,151.9,31100.0
2014-10-20 13:30:00,151.86,152.5,151.75,152.31,36100.0,151.86,152.5,151.75,152.31,36100.0
2014-10-20 14:00:00,152.29,153.22,152.29,152.62,18400.0,152.29,153.22,152.29,152.62,18400.0
2014-10-20 14:30:00,152.47,152.99,152.33,152.99,21300.0,152.47,152.99,152.33,152.99,21300.0
2014-10-20 15:00:00,152.96,153.44,152.3,152.61,41600.0,152.96,153.44,152.3,152.61,41600.0
2014-10-20 15:30:00,152.6,152.79,152.35,152.36,55300.0,152.6,152.79,152.35,152.36,55300.0
2014-10-21 09:30:00,154.23,157.39,154.23,157.19,31300.0,154.23,157.39,154.23,157.19,31300.0
2014-10-21 10:00:00,156.84,158.26,156.34,158.26,44400.0,156.84,158.26,156.34,158.26,44400.0
2014-10-21 10:30:00,158.29,158.71,157.48,157.8,41900.0,158.29,158.71,157.48,157.8,41900.0
2014-10-21 11:00:00,157.79,157.96,157.2,157.77,41900.0,157.79,157.96,157.2,157.77,41900.0
2014-10-21 11:30:00,157.62,158.82,157.62,158.67,30600.0,157.62,158.82,157.62,158.67,30600.0
2014-10-21 12:00:00,158.61,159.14,158.47,158.47,20500.0,158.61,159.14,158.47,158.47,20500.0
2014-10-21 12:30:00,158.46,158.71,157.04,157.42,43500.0,158.46,158.71,157.04,157.42,43500.0
2014-10-21 13:00:00,157.52,157.98,157.04,157.47,37300.0,157.52,157.98,157.04,157.47,37300.0
2014-10-21 13:30:00,157.55,158.02,157.41,157.72,19100.0,157.55,158.02,157.41,157.72,19100.0
2014-10-21 14:00:00,157.76,158.76,157.72,158.61,14300.0,157.76,158.76,157.72,158.61,14300.0
2014-10-21 14:30:00,158.7,159.21,158.54,159.21,30200.0,158.7,159.21,158.54,159.21,30200.0
2014-10-21 15:00:00,159.17,159.5,158.77,159.06,40000.0,159.17,159.5,158.77,159.06,40000.0
2014-10-21 15:30:00,158.9,159.48,158.18,159.4,66500.0,158.9,159.48,158.18,159.4,66500.0
2014-10-22 09:30:00,160.16,161.94,157.0,161.06,50900.0,160.16,161.94,157.0,161.06,50900.0
2014-10-22 10:00:00,161.27,161.42,158.22,159.0,54100.0,161.27,161.42,158.22,159.0,54100.0
2014-10-22 10:30:00,158.7,160.18,158.5,159.44,34400.0,158.7,160.18,158.5,159.44,34400.0
2014-10-22 11:00:00,159.55,160.0,158.79,159.48,26800.0,159.55,160.0,158.79,159.48,26800.0
2014-10-22 11:30:00,159.64,160.5,159.22,159.46,15000.0,159.64,160.5,159.22,159.46,15000.0
2014-10-22 12:00:00,159.32,159.88,158.11,158.78,30600.0,159.32,159.88,158.11,158.78,30600.0
2014-10-22 12:30:00,158.75,159.05,157.68,158.36,48800.0,158.75,159.05,157.68,158.36,48800.0
2014-10-22 13:00:00,158.4,158.44,157.32,157.41,18500.0,158.4,158.44,157.32,157.41,18500.0
2014-10-22 13:30:00,157.26,158.0,156.53,156.96,24300.0,157.26,158.0,156.53,156.96,24300.0
2014-10-22 14:00:00,156.83,157.33,156.48,157.01,16000.0,156.83,157.33,156.48,157.01,16000.0
2014-10-22 14:30:00,156.99,157.66,156.3,157.66,15200.0,156.99,157.66,156.3,157.66,15200.0
2014-10-22 15:00:00,157.51,157.84,157.11,157.72,33200.0,157.51,157.84,157.11,157.72,33200.0
2014-10-22 15:30:00,157.45,157.6,156.87,157.19,37400.0,157.45,157.6,156.87,157.19,37400.0
2014-10-23 09:30:00,159.07,160.16,158.23,159.84,22800.0,159.07,160.16,158.23,159.84,22800.0
2014-10-23 10:00:00,160.0,162.68,159.97,162.25,48700.0,160.0,162.68,159.97,162.25,48700.0
2014-10-23 10:30:00,162.05,163.22,162.05,162.5,41600.0,162.05,163.22,162.05,162.5,41600.0
2014-10-23 11:00:00,162.34,163.68,162.08,163.4,32400.0,162.34,163.68,162.08,163.4,32400.0
2014-10-23 11:30:00,163.42,163.5,162.12,163.0,27400.0,163.42,163.5,162.12,163.0,27400.0
2014-10-23 12:00:00,163.0,163.22,162.62,163.17,18200.0,163.0,163.22,162.62,163.17,18200.0
2014-10-23 12:30:00,163.23,163.23,162.31,162.73,11500.0,163.23,163.23,162.31,162.73,11500.0
2014-10-23 13:00:00,162.81,162.81,161.98,162.47,20500.0,162.81,162.81,161.98,162.47,20500.0
2014-10-23 13:30:00,162.46,163.67,161.88,163.66,33500.0,162.46,163.67,161.88,163.66,33500.0
2014-10-23 14:00:00,163.65,163.88,163.07,163.59,13000.0,163.65,163.88,163.07,163.59,13000.0
2014-10-23 14:30:00,163.44,163.44,162.25,162.45,30900.0,163.44,163.44,162.25,162.45,30900.0
2014-10-23 15:00:00,162.35,162.4,161.1,162.05,24100.0,162.35,162.4,161.1,162.05,24100.0
2014-10-23 15:30:00,162.12,162.66,161.99,162.31,46100.0,162.12,162.66,161.99,162.31,46100.0
2014-10-24 09:30:00,163.9,167.3,163.24,166.02,53000.0,163.9,167.3,163.24,166.02,53000.0
2014-10-24 10:00:00,165.43,166.26,163.8,165.38,30900.0,165.43,166.26,163.8,165.38,30900.0
2014-10-24 10:30:00,165.26,165.82,164.39,164.92,30700.0,165.26,165.82,164.39,164.92,30700.0
2014-10-24 11:00:00,164.93,166.22,164.88,166.22,18700.0,164.93,166.22,164.88,166.22,18700.0
2014-10-24 11:30:00,166.31,167.3,166.31,166.64,20500.0,166.31,167.3,166.31,166.64,20500.0
2014-10-24 12:00:00,166.92,167.25,166.64,166.67,32400.0,166.92,167.25,166.64,166.67,32400.0
2014-10-24 12:30:00,166.79,166.92,165.65,165.85,23200.0,166.79,166.92,165.65,165.85,23200.0
2014-10-24 13:00:00,165.88,166.06,164.96,166.06,26800.0,165.88,166.06,164.96,166.06,26800.0
2014-10-24 13:30:00,165.84,166.8,165.75,166.2,24400.0,165.84,166.8,165.75,166.2,24400.0
2014-10-24 14:00:00,165.99,166.96,165.98,166.77,33300.0,165.99,166.96,165.98,166.77,33300.0
2014-10-24 14:30:00,166.71,166.9,165.52,165.87,32300.0,166.71,166.9,165.52,165.87,32300.0
2014-10-24 15:00:00,165.71,166.8,165.71,166.58,33500.0,165.71,166.8,165.71,166.58,33500.0
2014-10-24 15:30:00,166.53,167.01,166.41,166.46,64000.0,166.53,167.01,166.41,166.46,64000.0
2014-10-27 09:30:00,165.54,166.55,162.15,162.26,36600.0,165.54,166.55,162.15,162.26,36600.0
2014-10-27 10:00:00,162.6,163.89,162.1,162.14,46300.0,162.6,163.89,162.1,162.14,46300.0
2014-10-27 10:30:00,162.05,163.71,161.51,161.89,53400.0,162.05,163.71,161.51,161.89,53400.0
2014-10-27 11:00:00,161.8,162.77,161.06,162.04,24200.0,161.8,162.77,161.06,162.04,24200.0
2014-10-27 11:30:00,162.2,162.4,160.84,160.93,42100.0,162.2,162.4,160.84,160.93,42100.0
2014-10-27 12:00:00,161.08,161.59,160.22,160.51,33600.0,161.08,161.59,160.22,160.51,33600.0
2014-10-27 12:30:00,160.38,161.02,160.23,160.77,62600.0,160.38,161.02,160.23,160.77,62600.0
2014-10-27 13:00:00,160.83,163.99,160.83,163.08,66600.0,160.83,163.99,160.83,163.08,66600.0
2014-10-27 13:30:00,163.21,163.32,162.72,162.98,19800.0,163.21,163.32,162.72,162.98,19800.0
2014-10-27 14:00:00,162.86,163.12,162.48,162.74,15500.0,162.86,163.12,162.48,162.74,15500.0
2014-10-27 14:30:00,162.83,163.1,162.51,162.55,25800.0,162.83,163.1,162.51,162.55,25800.0
2014-10-27 15:00:00,162.65,164.04,162.63,163.99,62100.0,162.65,164.04,162.63,163.99,62100.0
2014-10-27 15:30:00,163.92,164.91,163.56,164.67,72500.0,163.92,164.91,163.56,164.67,72500.0
2014-10-28 09:30:00,166.03,168.16,165.02,165.92,33500.0,166.03,168.16,165.02,165.92,33500.0
2014-10-28 10:00:00,165.91,167.28,165.69,166.24,61200.0,165.91,167.28,165.69,166.24,61200.0
2014-10-28 10:30:00,166.12,167.23,166.07,166.58,58400.0,166.12,167.23,166.07,166.58,58400.0
2014-10-28 11:00:00,166.55,167.79,166.55,167.68,54900.0,166.55,167.79,166.55,167.68,54900.0
2014-10-28 11:30:00,167.82,168.25,167.33,167.5,32500.0,167.82,168.25,167.33,167.5,32500.0
2014-10-28 12:00:00,167.53,168.38,167.53,168.23,17300.0,167.53,168.38,167.53,168.23,17300.0
2014-10-28 12:30:00,168.18,168.6,168.08,168.35,38100.0,168.18,168.6,168.08,168.35,38100.0
2014-10-28 13:00:00,168.32,168.7,168.05,168.47,35400.0,168.32,168.7,168.05,168.47,35400.0
2014-10-28 13:30:00,168.46,168.49,167.84,167.98,50900.0,168.46,168.49,167.84,167.98,50900.0
2014-10-28 14:00:00,167.94,168.47,167.94,168.4,13000.0,167.94,168.47,167.94,168.4,13000.0
2014-10-28 14:30:00,168.3,168.9,168.29,168.57,33900.0,168.3,168.9,168.29,168.57,33900.0
2014-10-28 15:00:00,168.57,168.93,167.98,168.02,46700.0,168.57,168.93,167.98,168.02,46700.0
2014-10-28 15:30:00,167.96,168.36,167.77,168.25,55000.0,167.96,168.36,167.77,168.25,55000.0
2014-10-29 09:30:00,167.41,169.21,167.06,167.35,43300.0,167.41,169.21,167.06,167.35,43300.0
2014-10-29 10:00:00,167.27,167.56,166.67,167.12,52800.0,167.27,167.56,166.67,167.12,52800.0
2014-10-29 10:30:00,167.11,167.47,166.85,167.28,15300.0,167.11,167.47,166.85,167.28,15300.0
2014-10-29 11:00:00,167.3,167.97,166.97,167.67,50600.0,167.3,167.97,166.97,167.67,50600.0
2014-10-29 11:30:00,167.51,168.0,167.12,167.72,24800.0,167.51,168.0,167.12,167.72,24800.0
2014-10-29 12:00:00,167.85,168.25,166.92,166.92,17000.0,167.85,168.25,166.92,166.92,17000.0
2014-10-29 12:30:00,167.07,167.89,167.0,167.36,8400.0,167.07,167.89,167.0,167.36,8400.0
2014-10-29 13:00:00,167.2,167.41,166.97,167.21,24500.0,167.2,167.41,166.97,167.21,24500.0
2014-10-29 13:30:00,167.28,168.23,166.86,168.22,46800.0,167.28,168.23,166.86,168.22,46800.0
2014-10-29 14:00:00,167.89,167.95,166.76,167.2,59800.0,167.89,167.95,166.76,167.2,59800.0
2014-10-29 14:30:00,167.2,168.01,166.97,167.38,22000.0,167.2,168.01,166.97,167.38,22000.0
2014-10-29 15:00:00,167.21,167.5,166.93,167.12,32000.0,167.21,167.5,166.93,167.12,32000.0
2014-10-29 15:30:00,167.23,168.7,167.19,168.22,50200.0,167.23,168.7,167.19,168.22,50200.0
2014-10-30 09:30:00,167.85,169.74,167.85,168.41,23800.0,167.85,169.74,167.85,168.41,23800.0
2014-10-30 10:00:00,168.4,168.69,167.5,168.09,17200.0,168.4,168.69,167.5,168.09,17200.0
2014-10-30 10:30:00,168.12,169.74,168.02,169.74,26400.0,168.12,169.74,168.02,169.74,26400.0
2014-10-30 11:00:00,169.74,169.87,168.87,169.8,45500.0,169.74,169.87,168.87,169.8,45500.0
2014-10-30 11:30:00,169.83,170.94,169.8,170.61,26500.0,169.83,170.94,169.8,170.61,26500.0
2014-10-30 12:00:00,170.61,170.8,170.0,170.03,27100.0,170.61,170.8,170.0,170.03,27100.0
2014-10-30 12:30:00,170.08,170.42,169.61,169.7,32600.0,170.08,170.42,169.61,169.7,32600.0
2014-10-30 13:00:00,169.79,170.47,169.36,169.89,13400.0,169.79,170.47,169.36,169.89,13400.0
2014-10-30 13:30:00,170.07,170.63,169.51,170.15,15300.0,170.07,170.63,169.51,170.15,15300.0
2014-10-30 14:00:00,170.15,170.73,169.42,169.67,37500.0,170.15,170.73,169.42,169.67,37500.0
2014-10-30 14:30:00,169.74,169.99,168.62,168.74,24300.0,169.74,169.99,168.62,168.74,24300.0
2014-10-30 15:00:00,168.75,169.21,168.62,168.8,33100.0,168.75,169.21,168.62,168.8,33100.0
2014-10-30 15:30:00,168.84,169.88,168.71,169.74,38600.0,168.84,169.88,168.71,169.74,38600.0
2014-10-31 09:30:00,171.77,173.0,171.44,172.0,59100.0,171.77,173.0,171.44,172.0,59100.0
2014-10-31 10:00:00,171.86,173.83,171.5,172.48,99200.0,171.86,173.83,171.5,172.48,99200.0
2014-10-31 10:30:00,172.43,172.64,171.85,172.03,51600.0,172.43,172.64,171.85,172.03,51600.0
2014-10-31 11:00:00,171.97,172.6,171.72,172.05,51000.0,171.97,172.6,171.72,172.05,51000.0
2014-10-31 11:30:00,172.11,172.13,170.39,170.76,63100.0,172.11,172.13,170.39,170.76,63100.0
2014-10-31 12:00:00,170.88,171.41,170.74,171.05,33500.0,170.88,171.41,170.74,171.05,33500.0
2014-10-31 12:30:00,171.21,171.25,169.32,171.12,40400.0,171.21,171.25,169.32,171.12,40400.0
2014-10-31 13:00:00,171.2,171.33,170.55,170.83,42000.0,171.2,171.33,170.55,170.83,42000.0
2014-10-31 13:30:00,170.85,171.23,170.66,170.88,36300.0,170.85,171.23,170.66,170.88,36300.0
2014-10-31 14:00:00,170.8,171.07,170.5,170.91,15900.0,170.8,171.07,170.5,170.91,15900.0
2014-10-31 14:30:00,170.81,171.1,169.71,169.76,19900.0,170.81,171.1,169.71,169.76,19900.0
2014-10-31 15:00:00,169.79,169.9,168.95,169.0,73700.0,169.79,169.9,168.95,169.0,73700.0
2014-10-31 15:30:00,169.02,169.29,168.6,168.83,139500.0,169.02,169.29,168.6,168.83,139500.0
2014-11-03 09:30:00,169.15,173.9,169.15,173.51,82700.0,169.15,173.9,169.15,173.51,82700.0
2014-11-03 10:00:00,173.13,173.33,170.26,171.47,72100.0,173.13,173.33,170.26,171.47,72100.0
2014-11-03 10:30:00,171.46,172.42,171.27,172.03,35900.0,171.46,172.42,171.27,172.03,35900.0
2014-11-03 11:00:00,172.27,172.5,171.6,171.88,29200.0,172.27,172.5,171.6,171.88,29200.0
2014-11-03 11:30:00,172.08,172.19,171.46,171.78,18000.0,172.08,172.19,171.46,171.78,18000.0
2014-11-03 12:00:00,171.78,171.91,171.42,171.45,9600.0,171.78,171.91,171.42,171.45,9600.0
2014-11-03 12:30:00,171.67,171.92,171.06,171.35,80500.0,171.67,171.92,171.06,171.35,80500.0
2014-11-03 13:00:00,171.32,171.69,171.16,171.63,16400.0,171.32,171.69,171.16,171.63,16400.0
2014-11-03 13:30:00,171.53,171.8,170.8,171.56,33100.0,171.53,171.8,170.8,171.56,33100.0
2014-11-03 14:00:00,171.6,171.6,170.64,170.64,24100.0,171.6,171.6,170.64,170.64,24100.0
2014-11-03 14:30:00,170.76,170.83,170.1,170.3,40800.0,170.76,170.83,170.1,170.3,40800.0
2014-11-03 15:00:00,170.25,170.57,169.17,169.21,54200.0,170.25,170.57,169.17,169.21,54200.0
2014-11-03 15:30:00,169.29,170.45,169.06,170.38,78100.0,169.29,170.45,169.06,170.38,78100.0
2014-11-04 09:30:00,169.2,170.36,168.35,169.68,52400.0,169.2,170.36,168.35,169.68,52400.0
2014-11-04 10:00:00,169.6,170.27,168.68,168.95,51600.0,169.6,170.27,168.68,168.95,51600.0
2014-11-04 10:30:00,168.94,169.34,167.61,167.84,43000.0,168.94,169.34,167.61,167.84,43000.0
2014-11-04 11:00:00,167.71,168.42,167.6,168.11,20300.0,167.71,168.42,167.6,168.11,20300.0
2014-11-04 11:30:00,168.11,168.61,167.86,168.04,37000.0,168.11,168.61,167.86,168.04,37000.0
2014-11-04 12:00:00,168.05,168.31,167.68,168.17,30900.0,168.05,168.31,167.68,168.17,30900.0
2014-11-04 12:30:00,168.33,168.51,168.0,168.35,17900.0,168.33,168.51,168.0,168.35,17900.0
2014-11-04 13:00:00,168.28,169.17,168.0,168.98,127200.0,168.28,169.17,168.0,168.98,127200.0
2014-11-04 13:30:00,168.97,169.05,168.28,168.88,19600.0,168.97,169.05,168.28,168.88,19600.0
2014-11-04 14:00:00,168.79,169.42,168.68,168.74,26800.0,168.79,169.42,168.68,168.74,26800.0
2014-11-04 14:30:00,168.72,168.94,168.38,168.59,24600.0,168.72,168.94,168.38,168.59,24600.0
2014-11-04 15:00:00,168.59,169.31,168.38,169.02,43000.0,168.59,169.31,168.38,169.02,43000.0
2014-11-04 15:30:00,168.92,169.25,167.71,168.68,120900.0,168.92,169.25,167.71,168.68,120900.0
2014-11-05 09:30:00,175.09,180.0,166.35,173.56,519500.0,175.09,180.0,166.35,173.56,519500.0
2014-11-05 10:00:00,173.5,177.0,173.0,173.37,208600.0,173.5,177.0,173.0,173.37,208600.0
2014-11-05 10:30:00,173.63,174.6,172.45,174.6,80700.0,173.63,174.6,172.45,174.6,80700.0
2014-11-05 11:00:00,174.47,174.76,173.65,174.06,62500.0,174.47,174.76,173.65,174.06,62500.0
2014-11-05 11:30:00,174.18,174.37,172.12,172.17,112900.0,174.18,174.37,172.12,172.17,112900.0
2014-11-05 12:00:00,172.2,172.61,170.01,170.38,75900.0,172.2,172.61,170.01,170.38,75900.0
2014-11-05 12:30:00,170.58,170.88,169.51,169.72,57700.0,170.58,170.88,169.51,169.72,57700.0
2014-11-05 13:00:00,169.82,172.71,169.65,171.68,66500.0,169.82,172.71,169.65,171.68,66500.0
2014-11-05 13:30:00,171.58,172.17,169.72,169.91,44200.0,171.58,172.17,169.72,169.91,44200.0
2014-11-05 14:00:00,169.77,170.0,168.92,169.31,57000.0,169.77,170.0,168.92,169.31,57000.0
2014-11-05 14:30:00,169.31,169.38,167.78,167.96,68000.0,169.31,169.38,167.78,167.96,68000.0
2014-11-05 15:00:00,167.96,167.96,166.41,167.36,98700.0,167.96,167.96,166.41,167.36,98700.0
2014-11-05 15:30:00,167.3,167.81,166.96,167.18,121200.0,167.3,167.81,166.96,167.18,121200.0
2014-11-06 09:30:00,170.04,171.98,167.03,170.52,109700.0,170.04,171.98,167.03,170.52,109700.0
2014-11-06 10:00:00,170.77,171.14,168.74,169.3,51900.0,170.77,171.14,168.74,169.3,51900.0
2014-11-06 10:30:00,169.21,170.17,168.75,170.01,32100.0,169.21,170.17,168.75,170.01,32100.0
2014-11-06 11:00:00,170.01,171.35,170.01,171.35,39000.0,170.01,171.35,170.01,171.35,39000.0
2014-11-06 11:30:00,171.37,171.84,170.5,170.7,56200.0,171.37,171.84,170.5,170.7,56200.0
2014-11-06 12:00:00,170.58,170.96,170.0,170.11,44900.0,170.58,170.96,170.0,170.11,44900.0
2014-11-06 12:30:00,170.12,170.88,170.03,170.42,33300.0,170.12,170.88,170.03,170.42,33300.0
2014-11-06 13:00:00,170.39,171.81,170.38,171.81,38300.0,170.39,171.81,170.38,171.81,38300.0
2014-11-06 13:30:00,171.8,173.0,171.8,172.9,32000.0,171.8,173.0,171.8,172.9,32000.0
2014-11-06 14:00:00,172.92,173.08,171.94,172.58,54200.0,172.92,173.08,171.94,172.58,54200.0
2014-11-06 14:30:00,172.61,172.61,171.13,171.51,48500.0,172.61,172.61,171.13,171.51,48500.0
2014-11-06 15:00:00,171.59,172.19,171.34,172.12,42400.0,171.59,172.19,171.34,172.12,42400.0
2014-11-06 15:30:00,172.04,172.54,171.98,172.25,71100.0,172.04,172.54,171.98,172.25,71100.0
2014-11-07 09:30:00,170.87,172.98,170.04,172.45,49900.0,170.87,172.98,170.04,172.45,49900.0
2014-11-07 10:00:00,172.44,172.44,169.69,169.94,58400.0,172.44,172.44,169.69,169.94,58400.0
2014-11-07 10:30:00,170.0,171.75,169.55,171.71,40300.0,170.0,171.75,169.55,171.71,40300.0
2014-11-07 11:00:00,171.79,172.52,171.44,172.06,26500.0,171.79,172.52,171.44,172.06,26500.0
2014-11-07 11:30:00,172.09,172.42,171.36,171.97,20000.0,172.09,172.42,171.36,171.97,20000.0
2014-11-07 12:00:00,171.97,172.39,171.76,172.11,17500.0,171.97,172.39,171.76,172.11,17500.0
2014-11-07 12:30:00,172.15,172.78,171.9,172.38,36000.0,172.15,172.78,171.9,172.38,36000.0
2014-11-07 13:00:00,172.31,172.39,171.66,172.0,24900.0,172.31,172.39,171.66,172.0,24900.0
2014-11-07 13:30:00,172.05,172.74,171.67,171.78,29400.0,172.05,172.74,171.67,171.78,29400.0
2014-11-07 14:00:00,171.78,171.9,170.52,170.64,21900.0,171.78,171.9,170.52,170.64,21900.0
2014-11-07 14:30:00,170.62,170.8,169.95,170.19,35800.0,170.62,170.8,169.95,170.19,35800.0
2014-11-07 15:00:00,170.22,170.54,169.6,169.9,62600.0,170.22,170.54,169.6,169.9,62600.0
2014-11-07 15:30:00,170.03,170.87,170.03,170.8,54700.0,170.03,170.87,170.03,170.8,54700.0
2014-11-10 09:30:00,172.02,172.29,170.17,171.8,74200.0,172.02,172.29,170.17,171.8,74200.0
2014-11-10 10:00:00,171.63,171.69,170.11,170.65,41000.0,171.63,171.69,170.11,170.65,41000.0
2014-11-10 10:30:00,170.61,171.43,170.43,170.95,41900.0,170.61,171.43,170.43,170.95,41900.0
2014-11-10 11:00:00,170.95,171.63,170.6,171.2,51100.0,170.95,171.63,170.6,171.2,51100.0
2014-11-10 11:30:00,171.18,172.1,171.06,171.84,32800.0,171.18,172.1,171.06,171.84,32800.0
2014-11-10 12:00:00,171.96,172.74,171.41,172.69,55700.0,171.96,172.74,171.41,172.69,55700.0
2014-11-10 12:30:00,172.78,172.92,171.83,171.92,25100.0,172.78,172.92,171.83,171.92,25100.0
2014-11-10 13:00:00,171.99,173.27,171.94,173.13,51400.0,171.99,173.27,171.94,173.13,51400.0
2014-11-10 13:30:00,173.25,173.5,173.14,173.39,44700.0,173.25,173.5,173.14,173.39,44700.0
2014-11-10 14:00:00,173.34,174.4,173.24,174.4,54900.0,173.34,174.4,173.24,174.4,54900.0
2014-11-10 14:30:00,174.34,174.89,174.01,174.24,46800.0,174.34,174.89,174.01,174.24,46800.0
2014-11-10 15:00:00,174.25,174.96,174.24,174.7,33300.0,174.25,174.96,174.24,174.7,33300.0
2014-11-10 15:30:00,174.73,174.73,174.11,174.49,85000.0,174.73,174.73,174.11,174.49,85000.0
2014-11-11 09:30:00,173.63,175.73,172.75,173.19,51800.0,173.63,175.73,172.75,173.19,51800.0
2014-11-11 10:00:00,173.21,175.12,172.73,174.9,30600.0,173.21,175.12,172.73,174.9,30600.0
2014-11-11 10:30:00,175.0,175.2,174.18,175.0,23700.0,175.0,175.2,174.18,175.0,23700.0
2014-11-11 11:00:00,175.05,175.16,174.31,174.36,50500.0,175.05,175.16,174.31,174.36,50500.0
2014-11-11 11:30:00,174.33,174.43,173.43,173.89,35000.0,174.33,174.43,173.43,173.89,35000.0
2014-11-11 12:00:00,174.0,174.22,173.5,174.14,15100.0,174.0,174.22,173.5,174.14,15100.0
2014-11-11 12:30:00,174.21,174.55,174.04,174.37,28200.0,174.21,174.55,174.04,174.37,28200.0
2014-11-11 13:00:00,174.09,174.26,172.1,172.35,52600.0,174.09,174.26,172.1,172.35,52600.0
2014-11-11 13:30:00,172.38,172.38,171.52,171.99,25400.0,172.38,172.38,171.52,171.99,25400.0
2014-11-11 14:00:00,171.95,171.95,171.52,171.6,29100.0,171.95,171.95,171.52,171.6,29100.0
2014-11-11 14:30:00,171.6,171.81,171.29,171.52,20800.0,171.6,171.81,171.29,171.52,20800.0
2014-11-11 15:00:00,171.5,171.52,170.88,170.89,34700.0,171.5,171.52,170.88,170.89,34700.0
2014-11-11 15:30:00,170.8,172.26,170.8,171.81,72700.0,170.8,172.26,170.8,171.81,72700.0
2014-11-12 09:30:00,171.73,173.12,171.5,172.31,48000.0,171.73,173.12,171.5,172.31,48000.0
2014-11-12 10:00:00,172.63,172.89,172.07,172.55,52200.0,172.63,172.89,172.07,172.55,52200.0
2014-11-12 10:30:00,172.41,173.0,172.13,172.47,32700.0,172.41,173.0,172.13,172.47,32700.0
2014-11-12 11:00:00,172.55,173.39,172.42,173.18,33500.0,172.55,173.39,172.42,173.18,33500.0
2014-11-12 11:30:00,173.21,173.49,173.16,173.17,25400.0,173.21,173.49,173.16,173.17,25400.0
2014-11-12 12:00:00,173.15,173.55,172.91,173.46,32300.0,173.15,173.55,172.91,173.46,32300.0
2014-11-12 12:30:00,173.53,174.24,173.33,173.73,15600.0,173.53,174.24,173.33,173.73,15600.0
2014-11-12 13:00:00,173.57,174.25,173.15,174.24,46800.0,173.57,174.25,173.15,174.24,46800.0
2014-11-12 13:30:00,174.19,174.24,173.87,174.11,20900.0,174.19,174.24,173.87,174.11,20900.0
2014-11-12 14:00:00,174.09,174.33,174.06,174.3,18700.0,174.09,174.33,174.06,174.3,18700.0
2014-11-12 14:30:00,174.26,174.4,173.35,173.83,24300.0,174.26,174.4,173.35,173.83,24300.0
2014-11-12 15:00:00,173.76,173.91,173.34,173.51,25000.0,173.76,173.91,173.34,173.51,25000.0
2014-11-12 15:30:00,173.56,174.02,173.31,173.43,53500.0,173.56,174.02,173.31,173.43,53500.0
2014-11-13 09:30:00,173.65,175.73,172.45,175.36,47600.0,173.65,175.73,172.45,175.36,47600.0
2014-11-13 10:00:00,175.46,176.34,175.36,175.56,17100.0,175.46,176.34,175.36,175.56,17100.0
2014-11-13 10:30:00,175.77,176.84,175.68,176.04,33300.0,175.77,176.84,175.68,176.04,33300.0
2014-11-13 11:00:00,175.82,175.94,173.96,174.89,26900.0,175.82,175.94,173.96,174.89,26900.0
2014-11-13 11:30:00,174.9,174.98,173.58,173.59,50300.0,174.9,174.98,173.58,173.59,50300.0
2014-11-13 12:00:00,173.68,173.87,173.02,173.61,34000.0,173.68,173.87,173.02,173.61,34000.0
2014-11-13 12:30:00,173.75,173.91,173.4,173.48,13100.0,173.75,173.91,173.4,173.48,13100.0
2014-11-13 13:00:00,173.28,173.47,171.77,172.21,23200.0,173.28,173.47,171.77,172.21,23200.0
2014-11-13 13:30:00,172.24,173.09,171.9,173.04,10700.0,172.24,173.09,171.9,173.04,10700.0
2014-11-13 14:00:00,173.0,173.11,171.71,173.11,22500.0,173.0,173.11,171.71,173.11,22500.0
2014-11-13 14:30:00,172.9,173.25,172.49,172.49,16300.0,172.9,173.25,172.49,172.49,16300.0
2014-11-13 15:00:00,172.32,173.0,172.2,172.5,26400.0,172.32,173.0,172.2,172.5,26400.0
2014-11-13 15:30:00,172.56,173.5,172.31,172.84,54400.0,172.56,173.5,172.31,172.84,54400.0
2014-11-14 09:30:00,173.32,173.6,171.65,172.0,32800.0,173.32,173.6,171.65,172.0,32800.0
2014-11-14 10:00:00,172.16,172.59,170.96,171.23,49000.0,172.16,172.59,170.96,171.23,49000.0
2014-11-14 10:30:00,171.34,172.64,170.58,172.53,45300.0,171.34,172.64,170.58,172.53,45300.0
2014-11-14 11:00:00,172.61,172.72,171.64,171.87,39700.0,172.61,172.72,171.64,171.87,39700.0
2014-11-14 11:30:00,171.77,172.55,171.67,172.37,21900.0,171.77,172.55,171.67,172.37,21900.0
2014-11-14 12:00:00,172.4,172.61,171.82,172.54,34800.0,172.4,172.61,171.82,172.54,34800.0
2014-11-14 12:30:00,172.59,173.69,172.5,173.48,23600.0,172.59,173.69,172.5,173.48,23600.0
2014-11-14 13:00:00,173.47,174.51,173.47,173.98,41000.0,173.47,174.51,173.47,173.98,41000.0
2014-11-14 13:30:00,174.05,174.9,174.04,174.57,75400.0,174.05,174.9,174.04,174.57,75400.0
2014-11-14 14:00:00,174.46,174.74,173.7,174.28,24800.0,174.46,174.74,173.7,174.28,24800.0
2014-11-14 14:30:00,174.24,174.43,173.92,174.21,18800.0,174.24,174.43,173.92,174.21,18800.0
2014-11-14 15:00:00,174.24,174.48,174.21,174.48,41100.0,174.24,174.48,174.21,174.48,41100.0
2014-11-14 15:30:00,174.47,174.78,174.16,174.57,75000.0,174.47,174.78,174.16,174.57,75000.0
2014-11-17 09:30:00,173.76,177.36,173.76,175.14,48000.0,173.76,177.36,173.76,175.14,48000.0
2014-11-17 10:00:00,175.37,175.52,174.24,174.72,30500.0,175.37,175.52,174.24,174.72,30500.0
2014-11-17 10:30:00,174.73,175.03,173.02,173.91,29000.0,174.73,175.03,173.02,173.91,29000.0
2014-11-17 11:00:00,173.95,174.13,171.06,171.12,39900.0,173.95,174.13,171.06,171.12,39900.0
2014-11-17 11:30:00,171.12,171.98,170.78,170.91,46200.0,171.12,171.98,170.78,170.91,46200.0
2014-11-17 12:00:00,170.95,171.06,169.28,170.26,65000.0,170.95,171.06,169.28,170.26,65000.0
2014-11-17 12:30:00,170.32,170.8,169.87,169.95,23400.0,170.32,170.8,169.87,169.95,23400.0
2014-11-17 13:00:00,169.71,170.19,169.45,169.75,32900.0,169.71,170.19,169.45,169.75,32900.0
2014-11-17 13:30:00,169.73,170.37,169.51,170.18,36300.0,169.73,170.37,169.51,170.18,36300.0
2014-11-17 14:00:00,170.17,170.18,169.4,169.45,24000.0,170.17,170.18,169.4,169.45,24000.0
2014-11-17 14:30:00,169.48,169.98,169.32,169.96,31000.0,169.48,169.98,169.32,169.96,31000.0
2014-11-17 15:00:00,169.9,169.91,168.22,168.7,62600.0,169.9,169.91,168.22,168.7,62600.0
2014-11-17 15:30:00,168.75,169.53,168.43,169.4,138300.0,168.75,169.53,168.43,169.4,138300.0
2014-11-18 09:30:00,168.38,172.49,168.36,171.66,100900.0,168.38,172.49,168.36,171.66,100900.0
2014-11-18 10:00:00,171.97,172.84,170.95,171.22,51000.0,171.97,172.84,170.95,171.22,51000.0
2014-11-18 10:30:00,171.13,171.78,169.25,169.27,40500.0,171.13,171.78,169.25,169.27,40500.0
2014-11-18 11:00:00,169.33,169.6,168.06,168.43,74200.0,169.33,169.6,168.06,168.43,74200.0
2014-11-18 11:30:00,168.59,171.03,168.47,170.59,51100.0,168.59,171.03,168.47,170.59,51100.0
2014-11-18 12:00:00,170.8,171.99,170.8,171.09,30800.0,170.8,171.99,170.8,171.09,30800.0
2014-11-18 12:30:00,171.03,171.88,170.83,171.88,15500.0,171.03,171.88,170.83,171.88,15500.0
2014-11-18 13:00:00,171.86,171.89,170.97,171.19,13200.0,171.86,171.89,170.97,171.19,13200.0
2014-11-18 13:30:00,171.12,171.62,170.88,171.55,13900.0,171.12,171.62,170.88,171.55,13900.0
2014-11-18 14:00:00,171.51,172.4,171.46,172.2,40400.0,171.51,172.4,171.46,172.2,40400.0
2014-11-18 14:30:00,172.14,172.36,171.54,172.2,19300.0,172.14,172.36,171.54,172.2,19300.0
2014-11-18 15:00:00,172.33,172.34,172.07,172.25,28400.0,172.33,172.34,172.07,172.25,28400.0
2014-11-18 15:30:00,172.34,172.52,171.78,172.25,63400.0,172.34,172.52,171.78,172.25,63400.0
2014-11-19 09:30:00,171.77,172.74,170.2,171.58,46800.0,171.77,172.74,170.2,171.58,46800.0
2014-11-19 10:00:00,171.37,171.37,170.21,170.32,40400.0,171.37,171.37,170.21,170.32,40400.0
2014-11-19 10:30:00,170.44,170.88,169.46,170.86,26600.0,170.44,170.88,169.46,170.86,26600.0
2014-11-19 11:00:00,170.85,171.09,170.44,170.6,14300.0,170.85,171.09,170.44,170.6,14300.0
2014-11-19 11:30:00,170.59,171.12,170.39,170.91,13500.0,170.59,171.12,170.39,170.91,13500.0
2014-11-19 12:00:00,171.11,172.17,171.11,171.81,23400.0,171.11,172.17,171.11,171.81,23400.0
2014-11-19 12:30:00,171.79,172.24,171.76,172.24,7800.0,171.79,172.24,171.76,172.24,7800.0
2014-11-19 13:00:00,172.18,172.84,171.95,172.53,9600.0,172.18,172.84,171.95,172.53,9600.0
2014-11-19 13:30:00,172.51,172.66,171.22,171.22,11400.0,172.51,172.66,171.22,171.22,11400.0
2014-11-19 14:00:00,171.3,171.96,170.75,171.14,18800.0,171.3,171.96,170.75,171.14,18800.0
2014-11-19 14:30:00,171.32,171.32,170.7,170.92,27700.0,171.32,171.32,170.7,170.92,27700.0
2014-11-19 15:00:00,170.86,171.02,170.02,170.17,43400.0,170.86,171.02,170.02,170.17,43400.0
2014-11-19 15:30:00,170.27,171.39,170.19,170.7,56300.0,170.27,171.39,170.19,170.7,56300.0
2014-11-20 09:30:00,170.85,171.16,169.18,171.16,28900.0,170.85,171.16,169.18,171.16,28900.0
2014-11-20 10:00:00,170.96,172.5,170.96,172.35,30800.0,170.96,172.5,170.96,172.35,30800.0
2014-11-20 10:30:00,172.34,172.65,171.87,172.19,15800.0,172.34,172.65,171.87,172.19,15800.0
2014-11-20 11:00:00,172.34,172.73,171.89,172.0,18500.0,172.34,172.73,171.89,172.0,18500.0
2014-11-20 11:30:00,171.9,171.94,171.09,171.17,23000.0,171.9,171.94,171.09,171.17,23000.0
2014-11-20 12:00:00,171.31,171.4,170.52,170.6,15300.0,171.31,171.4,170.52,170.6,15300.0
2014-11-20 12:30:00,170.59,170.8,170.03,170.18,10100.0,170.59,170.8,170.03,170.18,10100.0
2014-11-20 13:00:00,170.1,170.24,169.07,169.6,52900.0,170.1,170.24,169.07,169.6,52900.0
2014-11-20 13:30:00,169.75,170.47,169.73,170.23,11500.0,169.75,170.47,169.73,170.23,11500.0
2014-11-20 14:00:00,170.13,170.13,169.44,169.58,15800.0,170.13,170.13,169.44,169.58,15800.0
2014-11-20 14:30:00,169.54,169.8,169.48,169.71,18500.0,169.54,169.8,169.48,169.71,18500.0
2014-11-20 15:00:00,169.71,169.74,169.1,169.32,28700.0,169.71,169.74,169.1,169.32,28700.0
2014-11-20 15:30:00,169.34,170.29,169.1,169.83,77500.0,169.34,170.29,169.1,169.83,77500.0
2014-11-21 09:30:00,172.17,173.07,170.9,171.93,40100.0,172.17,173.07,170.9,171.93,40100.0
2014-11-21 10:00:00,172.48,173.38,171.89,173.05,56300.0,172.48,173.38,171.89,173.05,56300.0
2014-11-21 10:30:00,173.1,173.22,171.4,172.01,44100.0,173.1,173.22,171.4,172.01,44100.0
2014-11-21 11:00:00,171.9,172.61,171.15,172.22,37600.0,171.9,172.61,171.15,172.22,37600.0
2014-11-21 11:30:00,172.27,172.58,171.82,172.03,31800.0,172.27,172.58,171.82,172.03,31800.0
2014-11-21 12:00:00,172.02,172.63,171.83,171.98,30300.0,172.02,172.63,171.83,171.98,30300.0
2014-11-21 12:30:00,171.97,172.33,171.8,172.11,25900.0,171.97,172.33,171.8,172.11,25900.0
2014-11-21 13:00:00,172.0,172.12,171.06,171.33,11900.0,172.0,172.12,171.06,171.33,11900.0
2014-11-21 13:30:00,171.22,171.56,170.9,170.95,12800.0,171.22,171.56,170.9,170.95,12800.0
2014-11-21 14:00:00,171.06,171.07,170.22,170.31,19700.0,171.06,171.07,170.22,170.31,19700.0
2014-11-21 14:30:00,170.26,170.49,170.01,170.01,18800.0,170.26,170.49,170.01,170.01,18800.0
2014-11-21 15:00:00,170.05,170.24,169.95,170.2,36400.0,170.05,170.24,169.95,170.2,36400.0
2014-11-21 15:30:00,170.26,170.54,169.47,170.1,55200.0,170.26,170.54,169.47,170.1,55200.0
2014-11-24 09:30:00,171.65,172.41,170.66,171.82,63000.0,171.65,172.41,170.66,171.82,63000.0
2014-11-24 10:00:00,171.59,172.11,170.52,170.58,45800.0,171.59,172.11,170.52,170.58,45800.0
2014-11-24 10:30:00,170.56,170.75,169.49,170.66,43100.0,170.56,170.75,169.49,170.66,43100.0
2014-11-24 11:00:00,170.59,171.23,170.53,171.23,35100.0,170.59,171.23,170.53,171.23,35100.0
2014-11-24 11:30:00,171.44,171.74,170.55,171.09,65700.0,171.44,171.74,170.55,171.09,65700.0
2014-11-24 12:00:00,171.18,171.46,170.58,171.18,12500.0,171.18,171.46,170.58,171.18,12500.0
2014-11-24 12:30:00,171.06,171.06,169.76,170.01,32300.0,171.06,171.06,169.76,170.01,32300.0
2014-11-24 13:00:00,170.13,170.5,170.06,170.21,26000.0,170.13,170.5,170.06,170.21,26000.0
2014-11-24 13:30:00,170.25,170.93,170.25,170.93,19600.0,170.25,170.93,170.25,170.93,19600.0
2014-11-24 14:00:00,171.0,171.63,170.97,171.08,48200.0,171.0,171.63,170.97,171.08,48200.0
2014-11-24 14:30:00,171.1,171.14,169.87,169.87,39600.0,171.1,171.14,169.87,169.87,39600.0
2014-11-24 15:00:00,169.94,170.14,169.51,169.97,34400.0,169.94,170.14,169.51,169.97,34400.0
2014-11-24 15:30:00,169.99,170.79,169.98,170.5,58200.0,169.99,170.79,169.98,170.5,58200.0
2014-11-25 09:30:00,170.41,171.87,169.52,170.74,78600.0,170.41,171.87,169.52,170.74,78600.0
2014-11-25 10:00:00,170.53,170.79,169.0,169.49,79000.0,170.53,170.79,169.0,169.49,79000.0
2014-11-25 10:30:00,169.31,170.22,168.4,168.5,46800.0,169.31,170.22,168.4,168.5,46800.0
2014-11-25 11:00:00,168.5,169.34,168.47,168.61,32800.0,168.5,169.34,168.47,168.61,32800.0
2014-11-25 11:30:00,168.42,168.83,167.53,167.7,60100.0,168.42,168.83,167.53,167.7,60100.0
2014-11-25 12:00:00,167.74,168.02,167.09,167.09,26400.0,167.74,168.02,167.09,167.09,26400.0
2014-11-25 12:30:00,167.14,167.57,166.38,166.68,63100.0,167.14,167.57,166.38,166.68,63100.0
2014-11-25 13:00:00,166.62,168.05,166.62,167.61,71900.0,166.62,168.05,166.62,167.61,71900.0
2014-11-25 13:30:00,167.56,169.4,167.2,169.29,49500.0,167.56,169.4,167.2,169.29,49500.0
2014-11-25 14:00:00,169.29,170.24,169.28,169.77,75400.0,169.29,170.24,169.28,169.77,75400.0
2014-11-25 14:30:00,169.86,170.9,167.0,168.79,89900.0,169.86,170.9,167.0,168.79,89900.0
2014-11-25 15:00:00,168.79,170.26,168.79,170.18,67200.0,168.79,170.26,168.79,170.18,67200.0
2014-11-25 15:30:00,170.17,170.84,169.69,170.15,177900.0,170.17,170.84,169.69,170.15,177900.0
2014-11-26 09:30:00,171.46,173.91,170.62,172.98,75600.0,171.46,173.91,170.62,172.98,75600.0
2014-11-26 10:00:00,172.73,173.1,170.78,172.5,44700.0,172.73,173.1,170.78,172.5,44700.0
2014-11-26 10:30:00,172.63,172.67,171.95,172.4,27200.0,172.63,172.67,171.95,172.4,27200.0
2014-11-26 11:00:00,172.3,172.71,172.27,172.7,22200.0,172.3,172.71,172.27,172.7,22200.0
2014-11-26 11:30:00,172.83,173.8,172.59,173.49,28000.0,172.83,173.8,172.59,173.49,28000.0
2014-11-26 12:00:00,173.48,173.92,173.28,173.79,17800.0,173.48,173.92,173.28,173.79,17800.0
2014-11-26 12:30:00,173.83,174.44,173.52,174.35,31900.0,173.83,174.44,173.52,174.35,31900.0
2014-11-26 13:00:00,174.44,174.64,174.22,174.42,16100.0,174.44,174.64,174.22,174.42,16100.0
2014-11-26 13:30:00,174.47,175.5,174.44,175.05,69300.0,174.47,175.5,174.44,175.05,69300.0
2014-11-26 14:00:00,175.24,176.36,175.14,176.3,51400.0,175.24,176.36,175.14,176.3,51400.0
2014-11-26 14:30:00,176.25,176.66,176.12,176.47,44900.0,176.25,176.66,176.12,176.47,44900.0
2014-11-26 15:00:00,176.34,176.84,175.76,175.87,43400.0,176.34,176.84,175.76,175.87,43400.0
2014-11-26 15:30:00,175.87,176.99,175.79,176.65,140500.0,175.87,176.99,175.79,176.65,140500.0
2014-11-28 09:30:00,175.32,177.6,175.0,176.73,38300.0,175.32,177.6,175.0,176.73,38300.0
2014-11-28 10:00:00,177.23,177.65,176.25,177.28,31500.0,177.23,177.65,176.25,177.28,31500.0
2014-11-28 10:30:00,177.28,177.28,175.37,175.67,39900.0,177.28,177.28,175.37,175.67,39900.0
2014-11-28 11:00:00,175.8,176.36,175.31,175.83,17600.0,175.8,176.36,175.31,175.83,17600.0
2014-11-28 11:30:00,175.92,176.93,175.92,176.79,27800.0,175.92,176.93,175.92,176.79,27800.0
2014-11-28 12:00:00,176.78,176.82,176.06,176.38,14100.0,176.78,176.82,176.06,176.38,14100.0
2014-11-28 12:30:00,176.24,177.21,176.07,177.09,45500.0,176.24,177.21,176.07,177.09,45500.0
2014-12-01 09:30:00,176.87,178.0,172.18,173.18,58400.0,176.87,178.0,172.18,173.18,58400.0
2014-12-01 10:00:00,173.82,174.34,172.94,173.8,43700.0,173.82,174.34,172.94,173.8,43700.0
2014-12-01 10:30:00,173.61,174.11,171.13,171.3,33000.0,173.61,174.11,171.13,171.3,33000.0
2014-12-01 11:00:00,171.12,171.91,170.16,171.31,53300.0,171.12,171.91,170.16,171.31,53300.0
2014-12-01 11:30:00,171.56,171.97,170.61,171.05,35900.0,171.56,171.97,170.61,171.05,35900.0
2014-12-01 12:00:00,171.0,171.24,170.5,171.07,22300.0,171.0,171.24,170.5,171.07,22300.0
2014-12-01 12:30:00,170.93,171.05,170.08,170.55,30800.0,170.93,171.05,170.08,170.55,30800.0
2014-12-01 13:00:00,170.61,171.61,170.56,171.52,16700.0,170.61,171.61,170.56,171.52,16700.0
2014-12-01 13:30:00,171.7,172.25,171.15,171.41,19400.0,171.7,172.25,171.15,171.41,19400.0
2014-12-01 14:00:00,171.21,171.39,170.07,170.09,17000.0,171.21,171.39,170.07,170.09,17000.0
2014-12-01 14:30:00,170.25,170.94,170.09,170.53,23500.0,170.25,170.94,170.09,170.53,23500.0
2014-12-01 15:00:00,170.52,171.26,170.25,171.02,36400.0,170.52,171.26,170.25,171.02,36400.0
2014-12-01 15:30:00,170.95,171.33,170.5,170.81,74900.0,170.95,171.33,170.5,170.81,74900.0
2014-12-02 09:30:00,171.61,173.73,170.9,173.03,24800.0,171.61,173.73,170.9,173.03,24800.0
2014-12-02 10:00:00,173.05,174.65,172.5,173.38,36700.0,173.05,174.65,172.5,173.38,36700.0
2014-12-02 10:30:00,173.45,173.68,172.62,172.62,48100.0,173.45,173.68,172.62,172.62,48100.0
2014-12-02 11:00:00,172.6,173.7,172.12,173.65,39000.0,172.6,173.7,172.12,173.65,39000.0
2014-12-02 11:30:00,173.65,173.77,173.07,173.44,24400.0,173.65,173.77,173.07,173.44,24400.0
2014-12-02 12:00:00,173.35,173.61,172.36,172.72,62800.0,173.35,173.61,172.36,172.72,62800.0
2014-12-02 12:30:00,172.75,173.74,172.74,173.43,27600.0,172.75,173.74,172.74,173.43,27600.0
2014-12-02 13:00:00,173.43,173.54,172.79,173.03,10600.0,173.43,173.54,172.79,173.03,10600.0
2014-12-02 13:30:00,173.05,173.73,172.88,173.54,22300.0,173.05,173.73,172.88,173.54,22300.0
2014-12-02 14:00:00,173.55,173.97,173.42,173.82,24800.0,173.55,173.97,173.42,173.82,24800.0
2014-12-02 14:30:00,173.83,174.32,173.41,173.96,57300.0,173.83,174.32,173.41,173.96,57300.0
2014-12-02 15:00:00,173.96,174.07,173.39,174.0,35900.0,173.96,174.07,173.39,174.0,35900.0
2014-12-02 15:30:00,173.94,174.37,173.74,174.27,73900.0,173.94,174.37,173.74,174.27,73900.0
2014-12-03 09:30:00,174.16,174.78,172.97,173.7,48200.0,174.16,174.78,172.97,173.7,48200.0
2014-12-03 10:00:00,173.84,174.71,173.25,174.2,34100.0,173.84,174.71,173.25,174.2,34100.0
2014-12-03 10:30:00,174.2,175.27,174.2,174.78,30700.0,174.2,175.27,174.2,174.78,30700.0
2014-12-03 11:00:00,174.84,176.91,174.62,176.34,47600.0,174.84,176.91,174.62,176.34,47600.0
2014-12-03 11:30:00,176.34,176.61,175.31,176.13,27100.0,176.34,176.61,175.31,176.13,27100.0
2014-12-03 12:00:00,176.13,176.7,175.88,176.3,29500.0,176.13,176.7,175.88,176.3,29500.0
2014-12-03 12:30:00,176.36,177.45,176.1,177.21,27400.0,176.36,177.45,176.1,177.21,27400.0
2014-12-03 13:00:00,177.29,177.74,176.82,177.74,23500.0,177.29,177.74,176.82,177.74,23500.0
2014-12-03 13:30:00,177.74,177.74,177.35,177.38,31100.0,177.74,177.74,177.35,177.38,31100.0
2014-12-03 14:00:00,177.52,178.6,177.44,178.6,53900.0,177.52,178.6,177.44,178.6,53900.0
2014-12-03 14:30:00,178.39,178.49,177.5,177.6,41900.0,178.39,178.49,177.5,177.6,41900.0
2014-12-03 15:00:00,177.67,178.2,177.55,178.14,20900.0,177.67,178.2,177.55,178.14,20900.0
2014-12-03 15:30:00,178.19,178.92,178.19,178.64,111200.0,178.19,178.92,178.19,178.64,111200.0
2014-12-04 09:30:00,178.01,182.0,177.16,180.95,99100.0,178.01,182.0,177.16,180.95,99100.0
2014-12-04 10:00:00,181.19,181.4,179.61,180.19,75800.0,181.19,181.4,179.61,180.19,75800.0
2014-12-04 10:30:00,180.27,180.27,177.29,178.34,105000.0,180.27,180.27,177.29,178.34,105000.0
2014-12-04 11:00:00,178.34,178.37,177.58,177.83,49200.0,178.34,178.37,177.58,177.83,49200.0
2014-12-04 11:30:00,177.81,179.39,177.5,179.02,52000.0,177.81,179.39,177.5,179.02,52000.0
2014-12-04 12:00:00,179.25,179.94,178.75,179.85,45900.0,179.25,179.94,178.75,179.85,45900.0
2014-12-04 12:30:00,179.85,180.06,178.3,178.75,26400.0,179.85,180.06,178.3,178.75,26400.0
2014-12-04 13:00:00,178.99,179.99,178.65,179.99,113500.0,178.99,179.99,178.65,179.99,113500.0
2014-12-04 13:30:00,179.99,180.92,179.67,180.15,40100.0,179.99,180.92,179.67,180.15,40100.0
2014-12-04 14:00:00,180.15,180.62,179.62,179.74,66300.0,180.15,180.62,179.62,179.74,66300.0
2014-12-04 14:30:00,179.74,179.75,178.13,178.7,86100.0,179.74,179.75,178.13,178.7,86100.0
2014-12-04 15:00:00,178.7,179.52,178.56,178.8,91100.0,178.7,179.52,178.56,178.8,91100.0
2014-12-04 15:30:00,178.79,178.93,177.96,178.23,86400.0,178.79,178.93,177.96,178.23,86400.0
2014-12-05 09:30:00,178.03,180.24,177.1,180.22,42600.0,178.03,180.24,177.1,180.22,42600.0
2014-12-05 10:00:00,180.18,180.18,178.25,179.78,45400.0,180.18,180.18,178.25,179.78,45400.0
2014-12-05 10:30:00,179.74,180.05,178.04,178.8,58600.0,179.74,180.05,178.04,178.8,58600.0
2014-12-05 11:00:00,178.56,182.03,178.36,180.67,185600.0,178.56,182.03,178.36,180.67,185600.0
2014-12-05 11:30:00,180.67,180.72,179.6,179.77,23000.0,180.67,180.72,179.6,179.77,23000.0
2014-12-05 12:00:00,179.88,180.21,179.59,179.96,30000.0,179.88,180.21,179.59,179.96,30000.0
2014-12-05 12:30:00,180.01,180.01,178.61,179.06,27400.0,180.01,180.01,178.61,179.06,27400.0
2014-12-05 13:00:00,179.04,179.71,178.6,179.52,67000.0,179.04,179.71,178.6,179.52,67000.0
2014-12-05 13:30:00,179.66,179.67,179.03,179.25,12000.0,179.66,179.67,179.03,179.25,12000.0
2014-12-05 14:00:00,179.27,179.43,178.96,179.02,21600.0,179.27,179.43,178.96,179.02,21600.0
2014-12-05 14:30:00,179.09,179.34,178.74,179.22,38900.0,179.09,179.34,178.74,179.22,38900.0
2014-12-05 15:00:00,179.16,179.29,178.8,178.81,26500.0,179.16,179.29,178.8,178.81,26500.0
2014-12-05 15:30:00,178.87,178.95,177.7,178.34,85400.0,178.87,178.95,177.7,178.34,85400.0
2014-12-08 09:30:00,178.7,181.83,178.68,179.9,54600.0,178.7,181.83,178.68,179.9,54600.0
2014-12-08 10:00:00,180.24,183.84,180.2,183.47,96900.0,180.24,183.84,180.2,183.47,96900.0
2014-12-08 10:30:00,183.41,183.78,182.56,182.56,51200.0,183.41,183.78,182.56,182.56,51200.0
2014-12-08 11:00:00,182.38,183.27,182.1,182.11,29000.0,182.38,183.27,182.1,182.11,29000.0
2014-12-08 11:30:00,182.41,183.13,182.21,182.68,20400.0,182.41,183.13,182.21,182.68,20400.0
2014-12-08 12:00:00,182.68,182.91,180.59,180.85,40200.0,182.68,182.91,180.59,180.85,40200.0
2014-12-08 12:30:00,180.74,181.75,180.21,181.18,31300.0,180.74,181.75,180.21,181.18,31300.0
2014-12-08 13:00:00,181.38,182.29,181.23,181.59,29100.0,181.38,182.29,181.23,181.59,29100.0
2014-12-08 13:30:00,181.47,181.88,180.65,181.65,44300.0,181.47,181.88,180.65,181.65,44300.0
2014-12-08 14:00:00,181.65,181.9,181.22,181.83,31200.0,181.65,181.9,181.22,181.83,31200.0
2014-12-08 14:30:00,181.69,182.94,181.52,182.9,41700.0,181.69,182.94,181.52,182.9,41700.0
2014-12-08 15:00:00,182.83,183.5,182.68,182.95,49700.0,182.83,183.5,182.68,182.95,49700.0
2014-12-08 15:30:00,183.0,183.46,182.73,182.97,89900.0,183.0,183.46,182.73,182.97,89900.0
2014-12-09 09:30:00,178.79,179.87,172.65,175.6,155300.0,178.79,179.87,172.65,175.6,155300.0
2014-12-09 10:00:00,175.74,177.66,175.4,175.7,56900.0,175.74,177.66,175.4,175.7,56900.0
2014-12-09 10:30:00,175.71,178.22,175.7,176.68,52300.0,175.71,178.22,175.7,176.68,52300.0
2014-12-09 11:00:00,176.55,176.69,175.0,175.39,82600.0,176.55,176.69,175.0,175.39,82600.0
2014-12-09 11:30:00,175.58,176.48,175.39,175.85,51200.0,175.58,176.48,175.39,175.85,51200.0
2014-12-09 12:00:00,175.85,177.22,175.71,177.22,40400.0,175.85,177.22,175.71,177.22,40400.0
2014-12-09 12:30:00,177.14,177.77,176.39,176.54,37800.0,177.14,177.77,176.39,176.54,37800.0
2014-12-09 13:00:00,176.49,177.38,176.02,176.32,31600.0,176.49,177.38,176.02,176.32,31600.0
2014-12-09 13:30:00,176.44,177.5,176.33,177.36,54800.0,176.44,177.5,176.33,177.36,54800.0
2014-12-09 14:00:00,177.41,177.43,176.2,176.86,24900.0,177.41,177.43,176.2,176.86,24900.0
2014-12-09 14:30:00,177.0,177.7,176.44,177.58,34400.0,177.0,177.7,176.44,177.58,34400.0
2014-12-09 15:00:00,177.65,178.65,177.59,178.14,67200.0,177.65,178.65,177.59,178.14,67200.0
2014-12-09 15:30:00,178.06,178.36,177.53,178.26,66000.0,178.06,178.36,177.53,178.26,66000.0
2014-12-10 09:30:00,176.88,178.08,175.26,176.75,38600.0,176.88,178.08,175.26,176.75,38600.0
2014-12-10 10:00:00,177.07,177.09,175.0,175.4,28000.0,177.07,177.09,175.0,175.4,28000.0
2014-12-10 10:30:00,175.44,177.44,175.28,177.19,67200.0,175.44,177.44,175.28,177.19,67200.0
2014-12-10 11:00:00,177.25,178.73,177.05,177.92,56700.0,177.25,178.73,177.05,177.92,56700.0
2014-12-10 11:30:00,177.85,177.86,176.94,177.3,51100.0,177.85,177.86,176.94,177.3,51100.0
2014-12-10 12:00:00,177.12,177.29,175.5,176.15,15100.0,177.12,177.29,175.5,176.15,15100.0
2014-12-10 12:30:00,176.27,177.25,176.2,176.95,13200.0,176.27,177.25,176.2,176.95,13200.0
2014-12-10 13:00:00,176.89,178.52,176.6,178.35,38800.0,176.89,178.52,176.6,178.35,38800.0
2014-12-10 13:30:00,178.37,179.16,177.27,177.32,25900.0,178.37,179.16,177.27,177.32,25900.0
2014-12-10 14:00:00,177.21,177.46,176.0,176.11,17800.0,177.21,177.46,176.0,176.11,17800.0
2014-12-10 14:30:00,176.03,176.05,174.76,174.76,30600.0,176.03,176.05,174.76,174.76,30600.0
2014-12-10 15:00:00,174.78,176.48,174.76,175.81,53000.0,174.78,176.48,174.76,175.81,53000.0
2014-12-10 15:30:00,175.82,176.51,175.35,175.38,109600.0,175.82,176.51,175.35,175.38,109600.0
2014-12-11 09:30:00,176.01,179.89,176.01,178.14,34700.0,176.01,179.89,176.01,178.14,34700.0
2014-12-11 10:00:00,178.24,179.87,178.24,179.32,53700.0,178.24,179.87,178.24,179.32,53700.0
2014-12-11 10:30:00,179.48,179.85,178.9,179.42,30400.0,179.48,179.85,178.9,179.42,30400.0
2014-12-11 11:00:00,179.32,179.36,178.0,178.01,27800.0,179.32,179.36,178.0,178.01,27800.0
2014-12-11 11:30:00,178.0,178.28,177.58,177.66,24700.0,178.0,178.28,177.58,177.66,24700.0
2014-12-11 12:00:00,177.78,177.8,176.83,177.49,16000.0,177.78,177.8,176.83,177.49,16000.0
2014-12-11 12:30:00,177.31,177.6,176.45,176.83,30900.0,177.31,177.6,176.45,176.83,30900.0
2014-12-11 13:00:00,177.01,177.61,176.77,176.87,44100.0,177.01,177.61,176.77,176.87,44100.0
2014-12-11 13:30:00,177.14,177.49,176.84,177.0,24000.0,177.14,177.49,176.84,177.0,24000.0
2014-12-11 14:00:00,176.85,177.41,176.25,176.36,25700.0,176.85,177.41,176.25,176.36,25700.0
2014-12-11 14:30:00,176.41,176.57,175.02,175.02,30700.0,176.41,176.57,175.02,175.02,30700.0
2014-12-11 15:00:00,175.17,175.65,174.62,174.69,63000.0,175.17,175.65,174.62,174.69,63000.0
2014-12-11 15:30:00,174.7,174.83,172.69,173.06,170900.0,174.7,174.83,172.69,173.06,170900.0
2014-12-12 09:30:00,172.01,172.98,168.01,169.31,106000.0,172.01,172.98,168.01,169.31,106000.0
2014-12-12 10:00:00,169.79,169.79,169.1,169.72,45500.0,169.79,169.79,169.1,169.72,45500.0
2014-12-12 10:30:00,169.71,169.72,167.07,167.36,78800.0,169.71,169.72,167.07,167.36,78800.0
2014-12-12 11:00:00,167.25,168.14,166.01,166.25,56700.0,167.25,168.14,166.01,166.25,56700.0
2014-12-12 11:30:00,166.25,166.79,164.6,164.94,79400.0,166.25,166.79,164.6,164.94,79400.0
2014-12-12 12:00:00,165.17,166.87,165.06,166.87,37500.0,165.17,166.87,165.06,166.87,37500.0
2014-12-12 12:30:00,167.01,167.13,165.75,166.15,25600.0,167.01,167.13,165.75,166.15,25600.0
2014-12-12 13:00:00,166.29,167.69,165.81,167.49,52400.0,166.29,167.69,165.81,167.49,52400.0
2014-12-12 13:30:00,167.41,169.14,167.16,169.1,69300.0,167.41,169.14,167.16,169.1,69300.0
2014-12-12 14:00:00,169.16,169.16,168.21,168.78,52900.0,169.16,169.16,168.21,168.78,52900.0
2014-12-12 14:30:00,168.82,169.08,168.47,168.75,82400.0,168.82,169.08,168.47,168.75,82400.0
2014-12-12 15:00:00,168.88,168.89,167.56,167.86,46000.0,168.88,168.89,167.56,167.86,46000.0
2014-12-12 15:30:00,167.97,167.97,164.82,165.0,137100.0,167.97,167.97,164.82,165.0,137100.0
2014-12-15 09:30:00,166.17,169.39,163.27,163.51,79600.0,166.17,169.39,163.27,163.51,79600.0
2014-12-15 10:00:00,163.41,164.02,162.66,163.07,75600.0,163.41,164.02,162.66,163.07,75600.0
2014-12-15 10:30:00,163.03,163.66,161.01,162.84,88700.0,163.03,163.66,161.01,162.84,88700.0
2014-12-15 11:00:00,162.53,162.98,161.73,161.87,46300.0,162.53,162.98,161.73,161.87,46300.0
2014-12-15 11:30:00,161.79,162.2,160.55,161.46,52900.0,161.79,162.2,160.55,161.46,52900.0
2014-12-15 12:00:00,161.64,162.9,161.28,162.82,19900.0,161.64,162.9,161.28,162.82,19900.0
2014-12-15 12:30:00,162.88,163.87,162.34,163.64,34200.0,162.88,163.87,162.34,163.64,34200.0
2014-12-15 13:00:00,163.62,164.15,162.4,163.01,25300.0,163.62,164.15,162.4,163.01,25300.0
2014-12-15 13:30:00,162.56,163.48,162.25,162.93,33700.0,162.56,163.48,162.25,162.93,33700.0
2014-12-15 14:00:00,163.0,163.53,162.02,163.2,16200.0,163.0,163.53,162.02,163.2,16200.0
2014-12-15 14:30:00,163.2,163.52,162.22,162.83,18300.0,163.2,163.52,162.22,162.83,18300.0
2014-12-15 15:00:00,162.82,163.3,162.53,162.54,42200.0,162.82,163.3,162.53,162.54,42200.0
2014-12-15 15:30:00,162.5,163.18,162.33,162.54,93000.0,162.5,163.18,162.33,162.54,93000.0
2014-12-16 09:30:00,160.77,161.69,158.38,159.99,92400.0,160.77,161.69,158.38,159.99,92400.0
2014-12-16 10:00:00,160.19,161.6,159.96,161.35,36200.0,160.19,161.6,159.96,161.35,36200.0
2014-12-16 10:30:00,161.48,162.13,160.38,161.54,80600.0,161.48,162.13,160.38,161.54,80600.0
2014-12-16 11:00:00,161.79,163.57,161.07,162.81,51300.0,161.79,163.57,161.07,162.81,51300.0
2014-12-16 11:30:00,162.85,163.05,161.0,161.13,36800.0,162.85,163.05,161.0,161.13,36800.0
2014-12-16 12:00:00,161.53,161.53,160.67,161.2,43800.0,161.53,161.53,160.67,161.2,43800.0
2014-12-16 12:30:00,161.02,161.13,160.08,160.55,33400.0,161.02,161.13,160.08,160.55,33400.0
2014-12-16 13:00:00,160.67,161.0,159.95,160.21,13500.0,160.67,161.0,159.95,160.21,13500.0
2014-12-16 13:30:00,160.09,161.38,159.98,161.33,28000.0,160.09,161.38,159.98,161.33,28000.0
2014-12-16 14:00:00,161.17,161.57,161.0,161.28,37400.0,161.17,161.57,161.0,161.28,37400.0
2014-12-16 14:30:00,161.24,162.34,160.88,161.0,42900.0,161.24,162.34,160.88,161.0,42900.0
2014-12-16 15:00:00,161.17,161.55,160.9,160.9,38100.0,161.17,161.55,160.9,160.9,38100.0
2014-12-16 15:30:00,160.84,161.33,159.59,159.61,76400.0,160.84,161.33,159.59,159.61,76400.0
2014-12-17 09:30:00,161.17,163.5,158.45,162.24,136000.0,161.17,163.5,158.45,162.24,136000.0
2014-12-17 10:00:00,162.43,162.88,161.34,162.25,54000.0,162.43,162.88,161.34,162.25,54000.0
2014-12-17 10:30:00,162.19,163.76,162.1,163.16,28900.0,162.19,163.76,162.1,163.16,28900.0
2014-12-17 11:00:00,163.11,164.37,163.11,164.33,49700.0,163.11,164.37,163.11,164.33,49700.0
2014-12-17 11:30:00,164.0,164.64,163.57,164.01,41400.0,164.0,164.64,163.57,164.01,41400.0
2014-12-17 12:00:00,164.17,164.6,163.49,163.67,24900.0,164.17,164.6,163.49,163.67,24900.0
2014-12-17 12:30:00,163.77,164.25,163.05,163.36,69100.0,163.77,164.25,163.05,163.36,69100.0
2014-12-17 13:00:00,163.18,163.52,162.89,163.52,17300.0,163.18,163.52,162.89,163.52,17300.0
2014-12-17 13:30:00,163.5,165.45,163.32,165.36,61800.0,163.5,165.45,163.32,165.36,61800.0
2014-12-17 14:00:00,165.34,166.57,165.3,165.69,57100.0,165.34,166.57,165.3,165.69,57100.0
2014-12-17 14:30:00,165.78,165.88,164.54,164.57,72900.0,165.78,165.88,164.54,164.57,72900.0
2014-12-17 15:00:00,164.75,165.22,163.92,165.06,65000.0,164.75,165.22,163.92,165.06,65000.0
2014-12-17 15:30:00,165.14,166.56,164.82,166.4,130600.0,165.14,166.56,164.82,166.4,130600.0
2014-12-18 09:30:00,169.45,169.81,167.09,169.31,84600.0,169.45,169.81,167.09,169.31,84600.0
2014-12-18 10:00:00,169.17,170.55,168.67,169.5,79500.0,169.17,170.55,168.67,169.5,79500.0
2014-12-18 10:30:00,169.5,169.61,168.41,169.0,20500.0,169.5,169.61,168.41,169.0,20500.0
2014-12-18 11:00:00,168.84,169.45,168.22,168.91,51700.0,168.84,169.45,168.22,168.91,51700.0
2014-12-18 11:30:00,169.05,169.75,168.69,169.75,14600.0,169.05,169.75,168.69,169.75,14600.0
2014-12-18 12:00:00,169.61,169.67,168.55,168.78,41400.0,169.61,169.67,168.55,168.78,41400.0
2014-12-18 12:30:00,168.65,169.35,168.44,169.35,40600.0,168.65,169.35,168.44,169.35,40600.0
2014-12-18 13:00:00,169.19,169.29,168.75,169.14,24700.0,169.19,169.29,168.75,169.14,24700.0
2014-12-18 13:30:00,169.14,169.27,168.72,169.04,7700.0,169.14,169.27,168.72,169.04,7700.0
2014-12-18 14:00:00,169.12,169.17,168.51,168.93,24100.0,169.12,169.17,168.51,168.93,24100.0
2014-12-18 14:30:00,168.81,169.25,168.06,168.7,33200.0,168.81,169.25,168.06,168.7,33200.0
2014-12-18 15:00:00,168.95,169.71,168.74,169.2,20200.0,168.95,169.71,168.74,169.2,20200.0
2014-12-18 15:30:00,169.21,169.95,168.97,169.91,54800.0,169.21,169.95,168.97,169.91,54800.0
2014-12-19 09:30:00,169.31,170.42,167.22,168.39,60100.0,169.31,170.42,167.22,168.39,60100.0
2014-12-19 10:00:00,168.46,168.91,167.13,167.41,50500.0,168.46,168.91,167.13,167.41,50500.0
2014-12-19 10:30:00,167.69,168.07,167.15,167.59,80900.0,167.69,168.07,167.15,167.59,80900.0
2014-12-19 11:00:00,167.56,167.93,167.3,167.65,79600.0,167.56,167.93,167.3,167.65,79600.0
2014-12-19 11:30:00,167.65,167.85,167.34,167.4,20500.0,167.65,167.85,167.34,167.4,20500.0
2014-12-19 12:00:00,167.48,168.36,167.3,168.36,33000.0,167.48,168.36,167.3,168.36,33000.0
2014-12-19 12:30:00,168.3,168.41,168.07,168.27,15600.0,168.3,168.41,168.07,168.27,15600.0
2014-12-19 13:00:00,168.2,168.99,168.05,168.99,23000.0,168.2,168.99,168.05,168.99,23000.0
2014-12-19 13:30:00,168.89,168.91,168.48,168.6,23300.0,168.89,168.91,168.48,168.6,23300.0
2014-12-19 14:00:00,168.66,169.18,168.53,168.77,23200.0,168.66,169.18,168.53,168.77,23200.0
2014-12-19 14:30:00,168.8,169.65,168.67,169.65,28900.0,168.8,169.65,168.67,169.65,28900.0
2014-12-19 15:00:00,169.51,170.56,169.5,170.3,64800.0,169.51,170.56,169.5,170.3,64800.0
2014-12-19 15:30:00,170.33,170.48,168.56,169.13,150400.0,170.33,170.48,168.56,169.13,150400.0
2014-12-22 09:30:00,169.05,169.95,166.72,167.25,61800.0,169.05,169.95,166.72,167.25,61800.0
2014-12-22 10:00:00,167.25,167.69,165.53,166.08,30900.0,167.25,167.69,165.53,166.08,30900.0
2014-12-22 10:30:00,166.04,166.42,165.21,165.54,32300.0,166.04,166.42,165.21,165.54,32300.0
2014-12-22 11:00:00,165.59,165.9,164.25,165.83,32300.0,165.59,165.9,164.25,165.83,32300.0
2014-12-22 11:30:00,165.79,166.22,165.1,165.21,12400.0,165.79,166.22,165.1,165.21,12400.0
2014-12-22 12:00:00,165.22,165.95,165.1,165.17,12600.0,165.22,165.95,165.1,165.17,12600.0
2014-12-22 12:30:00,165.43,166.0,165.29,165.45,16400.0,165.43,166.0,165.29,165.45,16400.0
2014-12-22 13:00:00,165.46,166.09,165.35,165.92,16500.0,165.46,166.09,165.35,165.92,16500.0
2014-12-22 13:30:00,165.94,166.64,165.67,166.57,8400.0,165.94,166.64,165.67,166.57,8400.0
2014-12-22 14:00:00,166.55,166.58,165.94,166.0,13000.0,166.55,166.58,165.94,166.0,13000.0
2014-12-22 14:30:00,166.0,166.1,165.05,165.16,11200.0,166.0,166.1,165.05,165.16,11200.0
2014-12-22 15:00:00,165.21,165.4,164.65,164.71,23500.0,165.21,165.4,164.65,164.71,23500.0
2014-12-22 15:30:00,164.75,164.96,164.41,164.96,51900.0,164.75,164.96,164.41,164.96,51900.0
2014-12-23 09:30:00,166.24,166.27,162.25,162.48,96300.0,166.24,166.27,162.25,162.48,96300.0
2014-12-23 10:00:00,162.81,162.87,160.33,161.01,88700.0,162.81,162.87,160.33,161.01,88700.0
2014-12-23 10:30:00,161.01,162.59,159.79,162.59,98300.0,161.01,162.59,159.79,162.59,98300.0
2014-12-23 11:00:00,162.65,163.01,161.54,162.25,56200.0,162.65,163.01,161.54,162.25,56200.0
2014-12-23 11:30:00,162.28,162.57,161.75,162.24,12600.0,162.28,162.57,161.75,162.24,12600.0
2014-12-23 12:00:00,162.41,162.52,160.92,160.92,16400.0,162.41,162.52,160.92,160.92,16400.0
2014-12-23 12:30:00,160.85,161.73,160.85,161.38,13500.0,160.85,161.73,160.85,161.38,13500.0
2014-12-23 13:00:00,161.47,161.72,161.02,161.3,13700.0,161.47,161.72,161.02,161.3,13700.0
2014-12-23 13:30:00,161.41,162.37,161.3,161.84,33700.0,161.41,162.37,161.3,161.84,33700.0
2014-12-23 14:00:00,162.07,162.26,161.71,161.87,17200.0,162.07,162.26,161.71,161.87,17200.0
2014-12-23 14:30:00,161.85,162.53,161.79,162.53,27200.0,161.85,162.53,161.79,162.53,27200.0
2014-12-23 15:00:00,162.36,163.31,162.35,162.74,22700.0,162.36,163.31,162.35,162.74,22700.0
2014-12-23 15:30:00,162.69,163.88,162.57,163.54,96100.0,162.69,163.88,162.57,163.54,96100.0
2014-12-24 09:30:00,163.18,166.08,161.65,166.0,55500.0,163.18,166.08,161.65,166.0,55500.0
2014-12-24 10:00:00,166.04,166.39,164.64,166.03,31900.0,166.04,166.39,164.64,166.03,31900.0
2014-12-24 10:30:00,166.08,167.33,165.95,166.55,38400.0,166.08,167.33,165.95,166.55,38400.0
2014-12-24 11:00:00,166.4,167.11,166.4,166.81,37900.0,166.4,167.11,166.4,166.81,37900.0
2014-12-24 11:30:00,166.83,166.83,165.9,165.9,10900.0,166.83,166.83,165.9,165.9,10900.0
2014-12-24 12:00:00,165.91,166.04,165.35,165.63,24900.0,165.91,166.04,165.35,165.63,24900.0
2014-12-24 12:30:00,165.76,165.93,165.07,165.22,36100.0,165.76,165.93,165.07,165.22,36100.0
2014-12-26 09:30:00,165.75,166.86,165.2,166.22,34600.0,165.75,166.86,165.2,166.22,34600.0
2014-12-26 10:00:00,166.14,167.54,166.14,167.54,27700.0,166.14,167.54,166.14,167.54,27700.0
2014-12-26 10:30:00,167.67,167.9,166.14,166.47,11200.0,167.67,167.9,166.14,166.47,11200.0
2014-12-26 11:00:00,166.5,166.61,165.75,165.75,10400.0,166.5,166.61,165.75,165.75,10400.0
2014-12-26 11:30:00,165.86,166.1,165.29,165.29,10400.0,165.86,166.1,165.29,165.29,10400.0
2014-12-26 12:00:00,165.3,165.53,164.56,165.41,15100.0,165.3,165.53,164.56,165.41,15100.0
2014-12-26 12:30:00,165.48,165.69,165.29,165.63,5100.0,165.48,165.69,165.29,165.63,5100.0
2014-12-26 13:00:00,165.73,166.52,165.63,166.52,7500.0,165.73,166.52,165.63,166.52,7500.0
2014-12-26 13:30:00,166.52,166.83,166.34,166.83,7100.0,166.52,166.83,166.34,166.83,7100.0
2014-12-26 14:00:00,166.75,166.76,166.02,166.03,4200.0,166.75,166.76,166.02,166.03,4200.0
2014-12-26 14:30:00,166.24,166.25,165.9,166.15,9500.0,166.24,166.25,165.9,166.15,9500.0
2014-12-26 15:00:00,166.16,166.63,166.16,166.63,6100.0,166.16,166.63,166.16,166.63,6100.0
2014-12-26 15:30:00,166.7,166.87,166.35,166.53,17100.0,166.7,166.87,166.35,166.53,17100.0
2014-12-29 09:30:00,166.65,167.72,165.81,165.87,49200.0,166.65,167.72,165.81,165.87,49200.0
2014-12-29 10:00:00,166.0,167.06,165.39,166.09,39300.0,166.0,167.06,165.39,166.09,39300.0
2014-12-29 10:30:00,166.11,166.59,166.11,166.29,14200.0,166.11,166.59,166.11,166.29,14200.0
2014-12-29 11:00:00,166.29,166.72,166.19,166.59,11500.0,166.29,166.72,166.19,166.59,11500.0
2014-12-29 11:30:00,166.58,167.13,166.49,166.49,13900.0,166.58,167.13,166.49,166.49,13900.0
2014-12-29 12:00:00,166.44,166.6,166.13,166.27,6700.0,166.44,166.6,166.13,166.27,6700.0
2014-12-29 12:30:00,166.15,166.57,165.99,166.43,10400.0,166.15,166.57,165.99,166.43,10400.0
2014-12-29 13:00:00,166.44,166.57,166.02,166.57,6600.0,166.44,166.57,166.02,166.57,6600.0
2014-12-29 13:30:00,166.57,166.7,166.24,166.68,21200.0,166.57,166.7,166.24,166.68,21200.0
2014-12-29 14:00:00,166.62,167.42,166.62,167.19,39500.0,166.62,167.42,166.62,167.19,39500.0
2014-12-29 14:30:00,167.21,167.83,167.18,167.72,21000.0,167.21,167.83,167.18,167.72,21000.0
2014-12-29 15:00:00,167.74,167.75,167.4,167.56,10700.0,167.74,167.75,167.4,167.56,10700.0
2014-12-29 15:30:00,167.59,167.63,166.55,166.84,47000.0,167.59,167.63,166.55,166.84,47000.0
2014-12-30 09:30:00,166.0,166.47,164.09,164.39,22300.0,166.0,166.47,164.09,164.39,22300.0
2014-12-30 10:00:00,164.1,164.89,163.5,164.49,45900.0,164.1,164.89,163.5,164.49,45900.0
2014-12-30 10:30:00,164.52,165.69,164.46,165.6,38700.0,164.52,165.69,164.46,165.6,38700.0
2014-12-30 11:00:00,165.44,165.48,164.43,164.51,37400.0,165.44,165.48,164.43,164.51,37400.0
2014-12-30 11:30:00,164.52,164.86,163.91,164.0,24900.0,164.52,164.86,163.91,164.0,24900.0
2014-12-30 12:00:00,164.0,164.45,163.95,164.01,13500.0,164.0,164.45,163.95,164.01,13500.0
2014-12-30 12:30:00,164.02,164.04,163.52,163.66,15500.0,164.02,164.04,163.52,163.66,15500.0
2014-12-30 13:00:00,163.66,163.67,163.02,163.25,30600.0,163.66,163.67,163.02,163.25,30600.0
2014-12-30 13:30:00,163.19,163.34,162.22,162.39,9000.0,163.19,163.34,162.22,162.39,9000.0
2014-12-30 14:00:00,162.49,163.73,162.38,163.52,50100.0,162.49,163.73,162.38,163.52,50100.0
2014-12-30 14:30:00,163.68,164.77,163.5,164.31,25800.0,163.68,164.77,163.5,164.31,25800.0
2014-12-30 15:00:00,164.26,164.43,163.5,163.69,41800.0,164.26,164.43,163.5,163.69,41800.0
2014-12-30 15:30:00,163.7,164.0,163.1,163.14,51700.0,163.7,164.0,163.1,163.14,51700.0
2014-12-31 09:30:00,164.26,165.9,163.02,165.71,30800.0,164.26,165.9,163.02,165.71,30800.0
2014-12-31 10:00:00,165.94,167.85,165.45,167.72,49500.0,165.94,167.85,165.45,167.72,49500.0
2014-12-31 10:30:00,167.58,167.65,166.83,167.04,25800.0,167.58,167.65,166.83,167.04,25800.0
2014-12-31 11:00:00,167.04,167.22,165.56,166.52,32200.0,167.04,167.22,165.56,166.52,32200.0
2014-12-31 11:30:00,166.49,167.2,166.41,167.01,35600.0,166.49,167.2,166.41,167.01,35600.0
2014-12-31 12:00:00,167.13,167.71,166.02,166.23,18300.0,167.13,167.71,166.02,166.23,18300.0
2014-12-31 12:30:00,166.36,166.78,165.6,165.82,21400.0,166.36,166.78,165.6,165.82,21400.0
2014-12-31 13:00:00,165.76,166.49,165.71,166.23,9600.0,165.76,166.49,165.71,166.23,9600.0
2014-12-31 13:30:00,166.18,166.46,165.95,166.32,27200.0,166.18,166.46,165.95,166.32,27200.0
2014-12-31 14:00:00,166.15,166.2,164.14,164.6,21000.0,166.15,166.2,164.14,164.6,21000.0
2014-12-31 14:30:00,164.67,164.92,163.81,164.29,38000.0,164.67,164.92,163.81,164.29,38000.0
2014-12-31 15:00:00,164.32,164.69,164.13,164.56,22100.0,164.32,164.69,164.13,164.56,22100.0
2014-12-31 15:30:00,164.48,164.53,163.62,163.62,44900.0,164.48,164.53,163.62,163.62,44900.0
2015-01-02 09:30:00,165.96,166.91,164.22,164.3,37300.0,165.96,166.91,164.22,164.3,37300.0
2015-01-02 10:00:00,164.31,164.74,163.43,163.54,40400.0,164.31,164.74,163.43,163.54,40400.0
2015-01-02 10:30:00,163.48,163.52,161.52,162.85,55900.0,163.48,163.52,161.52,162.85,55900.0
2015-01-02 11:00:00,162.85,162.96,162.0,162.96,19000.0,162.85,162.96,162.0,162.96,19000.0
2015-01-02 11:30:00,162.61,162.94,162.19,162.71,13600.0,162.61,162.94,162.19,162.71,13600.0
2015-01-02 12:00:00,162.71,163.23,162.11,162.44,11900.0,162.71,163.23,162.11,162.44,11900.0
2015-01-02 12:30:00,162.4,163.09,162.22,162.84,33500.0,162.4,163.09,162.22,162.84,33500.0
2015-01-02 13:00:00,163.02,163.05,162.21,162.21,6100.0,163.02,163.05,162.21,162.21,6100.0
2015-01-02 13:30:00,162.2,163.2,162.0,163.13,17100.0,162.2,163.2,162.0,163.13,17100.0
2015-01-02 14:00:00,163.11,163.45,162.48,162.75,20800.0,163.11,163.45,162.48,162.75,20800.0
2015-01-02 14:30:00,162.81,163.27,162.72,162.82,32100.0,162.81,163.27,162.72,162.82,32100.0
2015-01-02 15:00:00,162.63,163.34,162.63,162.97,16800.0,162.63,163.34,162.63,162.97,16800.0
2015-01-02 15:30:00,163.14,164.22,162.98,163.34,67900.0,163.14,164.22,162.98,163.34,67900.0
2015-01-05 09:30:00,162.2,162.43,159.0,159.9,74600.0,162.2,162.43,159.0,159.9,74600.0
2015-01-05 10:00:00,160.1,160.16,159.19,159.7,38200.0,160.1,160.16,159.19,159.7,38200.0
2015-01-05 10:30:00,159.5,161.8,159.25,161.67,26900.0,159.5,161.8,159.25,161.67,26900.0
2015-01-05 11:00:00,161.51,161.51,159.39,159.39,26300.0,161.51,161.51,159.39,159.39,26300.0
2015-01-05 11:30:00,159.31,161.24,159.13,160.93,34500.0,159.31,161.24,159.13,160.93,34500.0
2015-01-05 12:00:00,160.8,161.07,159.74,159.91,20500.0,160.8,161.07,159.74,159.91,20500.0
2015-01-05 12:30:00,159.74,160.43,159.3,160.08,9700.0,159.74,160.43,159.3,160.08,9700.0
2015-01-05 13:00:00,159.98,159.98,158.7,159.08,14100.0,159.98,159.98,158.7,159.08,14100.0
2015-01-05 13:30:00,159.06,159.72,158.83,159.62,32100.0,159.06,159.72,158.83,159.62,32100.0
2015-01-05 14:00:00,159.41,160.05,159.18,159.97,44600.0,159.41,160.05,159.18,159.97,44600.0
2015-01-05 14:30:00,159.72,159.83,159.07,159.46,14600.0,159.72,159.83,159.07,159.46,14600.0
2015-01-05 15:00:00,159.38,159.88,159.24,159.86,21000.0,159.38,159.88,159.24,159.86,21000.0
2015-01-05 15:30:00,159.78,160.69,159.73,160.3,36000.0,159.78,160.69,159.73,160.3,36000.0
2015-01-06 09:30:00,160.53,162.74,160.29,160.3,32500.0,160.53,162.74,160.29,160.3,32500.0
2015-01-06 10:00:00,160.73,160.76,159.4,159.67,30800.0,160.73,160.76,159.4,159.67,30800.0
2015-01-06 10:30:00,159.58,159.79,157.6,157.85,43400.0,159.58,159.79,157.6,157.85,43400.0
2015-01-06 11:00:00,157.87,158.14,156.24,156.42,34600.0,157.87,158.14,156.24,156.42,34600.0
2015-01-06 11:30:00,156.4,157.15,156.0,157.0,31300.0,156.4,157.15,156.0,157.0,31300.0
2015-01-06 12:00:00,156.92,156.92,155.06,156.06,52100.0,156.92,156.92,155.06,156.06,52100.0
2015-01-06 12:30:00,156.09,157.88,155.55,157.77,20300.0,156.09,157.88,155.55,157.77,20300.0
2015-01-06 13:00:00,157.49,157.5,155.28,156.65,16600.0,157.49,157.5,155.28,156.65,16600.0
2015-01-06 13:30:00,156.92,158.0,156.28,157.77,42100.0,156.92,158.0,156.28,157.77,42100.0
2015-01-06 14:00:00,157.99,158.24,157.06,158.24,17700.0,157.99,158.24,157.06,158.24,17700.0
2015-01-06 14:30:00,158.24,159.01,157.6,158.44,21300.0,158.24,159.01,157.6,158.44,21300.0
2015-01-06 15:00:00,158.48,159.39,158.13,159.12,21600.0,158.48,159.39,158.13,159.12,21600.0
2015-01-06 15:30:00,159.03,159.8,158.06,158.14,115500.0,159.03,159.8,158.06,158.14,115500.0
2015-01-07 09:30:00,163.28,163.28,160.61,162.69,41600.0,163.28,163.28,160.61,162.69,41600.0
2015-01-07 10:00:00,162.68,163.49,161.82,162.12,36200.0,162.68,163.49,161.82,162.12,36200.0
2015-01-07 10:30:00,162.08,163.33,161.68,163.09,20600.0,162.08,163.33,161.68,163.09,20600.0
2015-01-07 11:00:00,163.17,163.41,162.08,162.76,18500.0,163.17,163.41,162.08,162.76,18500.0
2015-01-07 11:30:00,162.95,163.78,162.85,163.67,20100.0,162.95,163.78,162.85,163.67,20100.0
2015-01-07 12:00:00,163.5,163.99,163.05,163.15,12300.0,163.5,163.99,163.05,163.15,12300.0
2015-01-07 12:30:00,163.19,163.4,162.27,162.27,17400.0,163.19,163.4,162.27,162.27,17400.0
2015-01-07 13:00:00,162.4,163.43,162.24,162.86,28700.0,162.4,163.43,162.24,162.86,28700.0
2015-01-07 13:30:00,162.8,163.21,162.4,162.61,15800.0,162.8,163.21,162.4,162.61,15800.0
2015-01-07 14:00:00,162.53,162.82,161.42,162.65,24800.0,162.53,162.82,161.42,162.65,24800.0
2015-01-07 14:30:00,162.65,163.27,162.21,162.96,40300.0,162.65,163.27,162.21,162.96,40300.0
2015-01-07 15:00:00,163.23,163.75,162.57,163.7,38000.0,163.23,163.75,162.57,163.7,38000.0
2015-01-07 15:30:00,163.69,163.82,162.79,162.97,77700.0,163.69,163.82,162.79,162.97,77700.0
2015-01-08 09:30:00,164.95,165.64,163.84,164.0,46200.0,164.95,165.64,163.84,164.0,46200.0
2015-01-08 10:00:00,164.17,165.57,164.05,165.14,66400.0,164.17,165.57,164.05,165.14,66400.0
2015-01-08 10:30:00,165.05,165.29,164.61,164.78,25800.0,165.05,165.29,164.61,164.78,25800.0
2015-01-08 11:00:00,164.98,165.18,164.33,164.44,37800.0,164.98,165.18,164.33,164.44,37800.0
2015-01-08 11:30:00,164.54,164.75,164.3,164.53,13200.0,164.54,164.75,164.3,164.53,13200.0
2015-01-08 12:00:00,164.45,164.53,164.0,164.02,14300.0,164.45,164.53,164.0,164.02,14300.0
2015-01-08 12:30:00,164.0,164.21,163.48,163.77,142100.0,164.0,164.21,163.48,163.77,142100.0
2015-01-08 13:00:00,163.7,163.93,163.5,163.8,64000.0,163.7,163.93,163.5,163.8,64000.0
2015-01-08 13:30:00,163.83,163.93,163.42,163.42,16600.0,163.83,163.93,163.42,163.42,16600.0
2015-01-08 14:00:00,163.59,163.79,163.43,163.7,78600.0,163.59,163.79,163.43,163.7,78600.0
2015-01-08 14:30:00,163.7,163.74,163.54,163.69,20100.0,163.7,163.74,163.54,163.69,20100.0
2015-01-08 15:00:00,163.69,163.73,163.53,163.66,34200.0,163.69,163.73,163.53,163.66,34200.0
2015-01-08 15:30:00,163.59,163.99,163.48,163.75,78900.0,163.59,163.99,163.48,163.75,78900.0
2015-01-09 09:30:00,163.47,164.4,162.83,163.32,93600.0,163.47,164.4,162.83,163.32,93600.0
2015-01-09 10:00:00,163.19,163.74,162.64,162.64,58100.0,163.19,163.74,162.64,162.64,58100.0
2015-01-09 10:30:00,162.51,163.16,161.95,162.91,65400.0,162.51,163.16,161.95,162.91,65400.0
2015-01-09 11:00:00,162.83,162.93,162.12,162.81,34700.0,162.83,162.93,162.12,162.81,34700.0
2015-01-09 11:30:00,162.78,163.23,162.44,163.0,44900.0,162.78,163.23,162.44,163.0,44900.0
2015-01-09 12:00:00,163.0,163.07,162.39,162.7,31500.0,163.0,163.07,162.39,162.7,31500.0
2015-01-09 12:30:00,162.78,163.0,162.13,162.13,21500.0,162.78,163.0,162.13,162.13,21500.0
2015-01-09 13:00:00,162.0,162.98,161.82,162.3,35200.0,162.0,162.98,161.82,162.3,35200.0
2015-01-09 13:30:00,162.45,162.73,162.04,162.5,20500.0,162.45,162.73,162.04,162.5,20500.0
2015-01-09 14:00:00,162.36,162.76,162.3,162.48,37100.0,162.36,162.76,162.3,162.48,37100.0
2015-01-09 14:30:00,162.41,163.0,162.41,162.75,23500.0,162.41,163.0,162.41,162.75,23500.0
2015-01-09 15:00:00,162.81,162.93,162.27,162.27,46000.0,162.81,162.93,162.27,162.27,46000.0
2015-01-09 15:30:00,162.32,162.59,161.79,161.8,86800.0,162.32,162.59,161.79,161.8,86800.0
2015-01-12 09:30:00,162.03,163.55,161.01,161.52,26400.0,162.03,163.55,161.01,161.52,26400.0
2015-01-12 10:00:00,161.59,162.07,160.3,160.3,15900.0,161.59,162.07,160.3,160.3,15900.0
2015-01-12 10:30:00,160.5,162.04,160.15,162.04,40500.0,160.5,162.04,160.15,162.04,40500.0
2015-01-12 11:00:00,161.95,161.95,161.1,161.1,24900.0,161.95,161.95,161.1,161.1,24900.0
2015-01-12 11:30:00,161.33,161.4,160.8,161.16,10000.0,161.33,161.4,160.8,161.16,10000.0
2015-01-12 12:00:00,161.27,161.28,160.64,160.69,37400.0,161.27,161.28,160.64,160.69,37400.0
2015-01-12 12:30:00,160.78,161.12,160.47,160.52,11300.0,160.78,161.12,160.47,160.52,11300.0
2015-01-12 13:00:00,160.64,162.18,160.56,161.18,83800.0,160.64,162.18,160.56,161.18,83800.0
2015-01-12 13:30:00,161.19,161.79,161.01,161.36,20000.0,161.19,161.79,161.01,161.36,20000.0
2015-01-12 14:00:00,161.46,161.86,161.23,161.23,20300.0,161.46,161.86,161.23,161.23,20300.0
2015-01-12 14:30:00,161.08,161.71,161.03,161.67,23700.0,161.08,161.71,161.03,161.67,23700.0
2015-01-12 15:00:00,161.69,162.28,161.69,162.03,47400.0,161.69,162.28,161.69,162.03,47400.0
2015-01-12 15:30:00,162.11,162.29,161.84,162.08,73900.0,162.11,162.29,161.84,162.08,73900.0
2015-01-13 09:30:00,161.73,163.2,161.21,163.0,45800.0,161.73,163.2,161.21,163.0,45800.0
2015-01-13 10:00:00,163.01,164.5,162.6,164.45,54400.0,163.01,164.5,162.6,164.45,54400.0
2015-01-13 10:30:00,164.45,164.68,163.84,164.05,51900.0,164.45,164.68,163.84,164.05,51900.0
2015-01-13 11:00:00,163.93,164.04,163.03,163.82,21600.0,163.93,164.04,163.03,163.82,21600.0
2015-01-13 11:30:00,163.74,164.65,163.64,164.46,31700.0,163.74,164.65,163.64,164.46,31700.0
2015-01-13 12:00:00,164.43,164.5,163.51,163.74,11400.0,164.43,164.5,163.51,163.74,11400.0
2015-01-13 12:30:00,163.76,163.76,162.55,162.73,12600.0,163.76,163.76,162.55,162.73,12600.0
2015-01-13 13:00:00,162.77,163.07,161.77,161.98,32100.0,162.77,163.07,161.77,161.98,32100.0
2015-01-13 13:30:00,161.9,161.9,159.54,159.81,14600.0,161.9,161.9,159.54,159.81,14600.0
2015-01-13 14:00:00,159.78,160.0,159.05,159.92,27600.0,159.78,160.0,159.05,159.92,27600.0
2015-01-13 14:30:00,160.11,160.94,159.81,159.81,20200.0,160.11,160.94,159.81,159.81,20200.0
2015-01-13 15:00:00,160.07,160.61,159.42,159.99,28700.0,160.07,160.61,159.42,159.99,28700.0
2015-01-13 15:30:00,159.9,162.11,159.9,161.65,107200.0,159.9,162.11,159.9,161.65,107200.0
2015-01-14 09:30:00,160.31,165.13,159.74,164.82,61600.0,160.31,165.13,159.74,164.82,61600.0
2015-01-14 10:00:00,164.54,167.46,164.52,166.92,80500.0,164.54,167.46,164.52,166.92,80500.0
2015-01-14 10:30:00,166.88,168.74,165.3,168.59,96300.0,166.88,168.74,165.3,168.59,96300.0
2015-01-14 11:00:00,168.61,169.52,167.74,167.8,84500.0,168.61,169.52,167.74,167.8,84500.0
2015-01-14 11:30:00,167.82,168.42,165.53,165.78,49500.0,167.82,168.42,165.53,165.78,49500.0
2015-01-14 12:00:00,165.93,166.84,165.26,165.59,18800.0,165.93,166.84,165.26,165.59,18800.0
2015-01-14 12:30:00,165.57,167.23,165.56,167.23,39800.0,165.57,167.23,165.56,167.23,39800.0
2015-01-14 13:00:00,167.29,167.38,165.46,165.47,28600.0,167.29,167.38,165.46,165.47,28600.0
2015-01-14 13:30:00,165.56,165.69,164.67,164.8,27300.0,165.56,165.69,164.67,164.8,27300.0
2015-01-14 14:00:00,164.88,165.12,164.18,164.4,40300.0,164.88,165.12,164.18,164.4,40300.0
2015-01-14 14:30:00,164.27,165.1,162.97,163.0,50700.0,164.27,165.1,162.97,163.0,50700.0
2015-01-14 15:00:00,163.11,163.69,162.34,162.41,93000.0,163.11,163.69,162.34,162.41,93000.0
2015-01-14 15:30:00,162.42,162.65,161.77,162.27,93600.0,162.42,162.65,161.77,162.27,93600.0
2015-01-15 09:30:00,162.51,165.33,160.63,160.63,29400.0,162.51,165.33,160.63,160.63,29400.0
2015-01-15 10:00:00,160.64,162.55,160.13,162.33,30900.0,160.64,162.55,160.13,162.33,30900.0
2015-01-15 10:30:00,162.35,163.32,161.18,161.53,24400.0,162.35,163.32,161.18,161.53,24400.0
2015-01-15 11:00:00,161.66,162.74,161.6,161.75,20000.0,161.66,162.74,161.6,161.75,20000.0
2015-01-15 11:30:00,161.74,162.3,161.65,161.66,15300.0,161.74,162.3,161.65,161.66,15300.0
2015-01-15 12:00:00,161.8,162.11,161.17,161.17,17800.0,161.8,162.11,161.17,161.17,17800.0
2015-01-15 12:30:00,161.34,161.34,159.77,160.49,24300.0,161.34,161.34,159.77,160.49,24300.0
2015-01-15 13:00:00,160.42,161.54,160.17,160.61,28800.0,160.42,161.54,160.17,160.61,28800.0
2015-01-15 13:30:00,160.64,161.14,160.5,160.78,16300.0,160.64,161.14,160.5,160.78,16300.0
2015-01-15 14:00:00,160.84,161.25,160.49,160.58,21800.0,160.84,161.25,160.49,160.58,21800.0
2015-01-15 14:30:00,160.56,160.91,160.07,160.61,27900.0,160.56,160.91,160.07,160.61,27900.0
2015-01-15 15:00:00,160.61,160.83,159.29,159.49,31500.0,160.61,160.83,159.29,159.49,31500.0
2015-01-15 15:30:00,159.51,159.67,158.89,159.11,60800.0,159.51,159.67,158.89,159.11,60800.0
2015-01-16 09:30:00,158.51,161.9,158.51,160.7,42900.0,158.51,161.9,158.51,160.7,42900.0
2015-01-16 10:00:00,160.6,161.74,160.6,161.14,34100.0,160.6,161.74,160.6,161.14,34100.0
2015-01-16 10:30:00,160.81,161.76,160.51,161.71,41600.0,160.81,161.76,160.51,161.71,41600.0
2015-01-16 11:00:00,161.71,162.55,160.85,162.24,33900.0,161.71,162.55,160.85,162.24,33900.0
2015-01-16 11:30:00,162.18,163.99,162.17,163.99,40400.0,162.18,163.99,162.17,163.99,40400.0
2015-01-16 12:00:00,163.98,164.11,162.77,162.89,19800.0,163.98,164.11,162.77,162.89,19800.0
2015-01-16 12:30:00,162.97,164.22,162.78,163.58,28500.0,162.97,164.22,162.78,163.58,28500.0
2015-01-16 13:00:00,163.44,164.0,163.34,163.74,36100.0,163.44,164.0,163.34,163.74,36100.0
2015-01-16 13:30:00,163.81,163.94,163.12,163.64,29300.0,163.81,163.94,163.12,163.64,29300.0
2015-01-16 14:00:00,163.63,163.82,163.02,163.74,17600.0,163.63,163.82,163.02,163.74,17600.0
2015-01-16 14:30:00,163.69,164.2,163.5,164.0,23300.0,163.69,164.2,163.5,164.0,23300.0
2015-01-16 15:00:00,163.99,164.4,163.85,164.39,30100.0,163.99,164.4,163.85,164.39,30100.0
2015-01-16 15:30:00,164.12,165.5,164.0,164.99,85400.0,164.12,165.5,164.0,164.99,85400.0
2015-01-20 09:30:00,165.6,167.55,165.13,166.33,64100.0,165.6,167.55,165.13,166.33,64100.0
2015-01-20 10:00:00,166.18,166.45,165.38,166.19,41900.0,166.18,166.45,165.38,166.19,41900.0
2015-01-20 10:30:00,166.26,166.29,164.4,165.08,30800.0,166.26,166.29,164.4,165.08,30800.0
2015-01-20 11:00:00,165.28,166.46,165.16,166.37,17500.0,165.28,166.46,165.16,166.37,17500.0
2015-01-20 11:30:00,166.42,166.42,164.7,164.98,15400.0,166.42,166.42,164.7,164.98,15400.0
2015-01-20 12:00:00,165.0,166.1,164.93,165.74,26200.0,165.0,166.1,164.93,165.74,26200.0
2015-01-20 12:30:00,165.69,166.68,165.34,166.56,26400.0,165.69,166.68,165.34,166.56,26400.0
2015-01-20 13:00:00,166.62,168.41,166.53,168.07,53500.0,166.62,168.41,166.53,168.07,53500.0
2015-01-20 13:30:00,168.31,168.97,168.17,168.77,52900.0,168.31,168.97,168.17,168.77,52900.0
2015-01-20 14:00:00,168.65,169.78,168.49,169.73,34700.0,168.65,169.78,168.49,169.73,34700.0
2015-01-20 14:30:00,169.7,170.69,169.48,170.4,44300.0,169.7,170.69,169.48,170.4,44300.0
2015-01-20 15:00:00,170.31,170.48,169.91,170.13,33100.0,170.31,170.48,169.91,170.13,33100.0
2015-01-20 15:30:00,170.1,170.3,169.13,169.75,80100.0,170.1,170.3,169.13,169.75,80100.0
2015-01-21 09:30:00,168.47,171.56,167.68,169.58,26000.0,168.47,171.56,167.68,169.58,26000.0
2015-01-21 10:00:00,169.82,171.42,169.62,171.25,25700.0,169.82,171.42,169.62,171.25,25700.0
2015-01-21 10:30:00,170.97,173.18,170.53,173.17,59900.0,170.97,173.18,170.53,173.17,59900.0
2015-01-21 11:00:00,173.03,173.04,172.12,172.57,39200.0,173.03,173.04,172.12,172.57,39200.0
2015-01-21 11:30:00,172.61,174.77,172.51,174.51,75600.0,172.61,174.77,172.51,174.51,75600.0
2015-01-21 12:00:00,174.7,176.23,174.64,176.16,67400.0,174.7,176.23,174.64,176.16,67400.0
2015-01-21 12:30:00,176.17,177.01,174.83,175.53,121000.0,176.17,177.01,174.83,175.53,121000.0
2015-01-21 13:00:00,175.51,175.53,174.23,174.75,35600.0,175.51,175.53,174.23,174.75,35600.0
2015-01-21 13:30:00,174.57,174.99,174.28,174.62,51300.0,174.57,174.99,174.28,174.62,51300.0
2015-01-21 14:00:00,174.58,174.84,174.02,174.02,46600.0,174.58,174.84,174.02,174.02,46600.0
2015-01-21 14:30:00,174.02,174.62,173.68,174.53,48400.0,174.02,174.62,173.68,174.53,48400.0
2015-01-21 15:00:00,174.36,174.66,174.04,174.24,46900.0,174.36,174.66,174.04,174.24,46900.0
2015-01-21 15:30:00,174.24,175.12,174.02,174.96,110800.0,174.24,175.12,174.02,174.96,110800.0
2015-01-22 09:30:00,174.44,175.84,171.16,172.44,51700.0,174.44,175.84,171.16,172.44,51700.0
2015-01-22 10:00:00,172.45,175.0,172.3,174.38,44600.0,172.45,175.0,172.3,174.38,44600.0
2015-01-22 10:30:00,174.46,174.6,173.5,174.23,51300.0,174.46,174.6,173.5,174.23,51300.0
2015-01-22 11:00:00,174.31,176.43,174.03,175.77,33400.0,174.31,176.43,174.03,175.77,33400.0
2015-01-22 11:30:00,175.83,175.87,174.0,174.99,23400.0,175.83,175.87,174.0,174.99,23400.0
2015-01-22 12:00:00,175.0,175.69,174.98,175.35,23600.0,175.0,175.69,174.98,175.35,23600.0
2015-01-22 12:30:00,175.5,175.74,174.96,175.28,14700.0,175.5,175.74,174.96,175.28,14700.0
2015-01-22 13:00:00,175.3,175.3,173.89,174.21,18000.0,175.3,175.3,173.89,174.21,18000.0
2015-01-22 13:30:00,174.19,175.36,173.96,174.56,23300.0,174.19,175.36,173.96,174.56,23300.0
2015-01-22 14:00:00,174.6,175.23,174.36,174.58,25700.0,174.6,175.23,174.36,174.58,25700.0
2015-01-22 14:30:00,174.58,175.35,174.52,175.03,29800.0,174.58,175.35,174.52,175.03,29800.0
2015-01-22 15:00:00,175.0,176.35,174.92,175.94,44000.0,175.0,176.35,174.92,175.94,44000.0
2015-01-22 15:30:00,175.9,176.5,175.47,176.17,82600.0,175.9,176.5,175.47,176.17,82600.0
2015-01-23 09:30:00,175.02,176.9,175.02,175.39,37600.0,175.02,176.9,175.02,175.39,37600.0
2015-01-23 10:00:00,175.22,175.37,174.4,175.1,29700.0,175.22,175.37,174.4,175.1,29700.0
2015-01-23 10:30:00,174.95,175.8,174.31,175.59,16900.0,174.95,175.8,174.31,175.59,16900.0
2015-01-23 11:00:00,175.53,175.57,174.45,175.26,34100.0,175.53,175.57,174.45,175.26,34100.0
2015-01-23 11:30:00,175.34,175.72,175.02,175.64,26000.0,175.34,175.72,175.02,175.64,26000.0
2015-01-23 12:00:00,175.64,175.74,174.92,175.14,17800.0,175.64,175.74,174.92,175.14,17800.0
2015-01-23 12:30:00,175.14,175.29,174.82,175.09,17900.0,175.14,175.29,174.82,175.09,17900.0
2015-01-23 13:00:00,175.15,175.32,174.79,175.0,9700.0,175.15,175.32,174.79,175.0,9700.0
2015-01-23 13:30:00,174.93,175.38,174.8,175.09,9100.0,174.93,175.38,174.8,175.09,9100.0
2015-01-23 14:00:00,175.1,175.75,175.0,175.57,14700.0,175.1,175.75,175.0,175.57,14700.0
2015-01-23 14:30:00,175.59,175.74,174.86,174.99,51400.0,175.59,175.74,174.86,174.99,51400.0
2015-01-23 15:00:00,174.88,175.22,174.6,174.93,28300.0,174.88,175.22,174.6,174.93,28300.0
2015-01-23 15:30:00,174.96,175.77,174.89,175.57,75100.0,174.96,175.77,174.89,175.57,75100.0
2015-01-26 09:30:00,175.0,175.0,171.04,171.79,49600.0,175.0,175.0,171.04,171.79,49600.0
2015-01-26 10:00:00,172.0,174.15,171.73,173.98,47200.0,172.0,174.15,171.73,173.98,47200.0
2015-01-26 10:30:00,173.93,175.22,173.83,175.22,20900.0,173.93,175.22,173.83,175.22,20900.0
2015-01-26 11:00:00,175.21,175.78,174.63,175.71,34200.0,175.21,175.78,174.63,175.71,34200.0
2015-01-26 11:30:00,175.96,176.55,175.91,175.93,6200.0,175.96,176.55,175.91,175.93,6200.0
2015-01-26 12:00:00,175.78,176.25,175.5,175.98,13800.0,175.78,176.25,175.5,175.98,13800.0
2015-01-26 12:30:00,176.02,176.19,175.4,175.59,5300.0,176.02,176.19,175.4,175.59,5300.0
2015-01-26 13:00:00,175.45,175.97,175.45,175.84,3900.0,175.45,175.97,175.45,175.84,3900.0
2015-01-26 13:30:00,175.93,176.19,175.8,175.95,12900.0,175.93,176.19,175.8,175.95,12900.0
2015-01-26 14:00:00,175.83,175.93,175.45,175.71,10800.0,175.83,175.93,175.45,175.71,10800.0
2015-01-26 14:30:00,175.85,176.16,175.48,175.79,19600.0,175.85,176.16,175.48,175.79,19600.0
2015-01-26 15:00:00,176.0,176.0,175.67,175.74,9800.0,176.0,176.0,175.67,175.74,9800.0
2015-01-26 15:30:00,175.71,176.95,175.71,176.75,60500.0,175.71,176.95,175.71,176.75,60500.0
2015-01-27 09:30:00,172.92,176.61,171.1,175.43,38400.0,172.92,176.61,171.1,175.43,38400.0
2015-01-27 10:00:00,175.41,175.85,174.46,174.88,38900.0,175.41,175.85,174.46,174.88,38900.0
2015-01-27 10:30:00,174.85,175.08,174.15,174.53,11700.0,174.85,175.08,174.15,174.53,11700.0
2015-01-27 11:00:00,174.53,174.6,173.6,173.78,28900.0,174.53,174.6,173.6,173.78,28900.0
2015-01-27 11:30:00,173.77,174.79,173.75,174.7,35400.0,173.77,174.79,173.75,174.7,35400.0
2015-01-27 12:00:00,174.94,175.9,174.71,175.71,13500.0,174.94,175.9,174.71,175.71,13500.0
2015-01-27 12:30:00,175.68,176.25,175.32,176.25,5600.0,175.68,176.25,175.32,176.25,5600.0
2015-01-27 13:00:00,176.5,176.5,175.89,176.17,26200.0,176.5,176.5,175.89,176.17,26200.0
2015-01-27 13:30:00,176.2,176.7,175.93,176.61,25700.0,176.2,176.7,175.93,176.61,25700.0
2015-01-27 14:00:00,176.62,176.77,176.43,176.67,55200.0,176.62,176.77,176.43,176.67,55200.0
2015-01-27 14:30:00,176.5,176.79,176.12,176.2,38500.0,176.5,176.79,176.12,176.2,38500.0
2015-01-27 15:00:00,176.15,176.45,174.9,174.9,12700.0,176.15,176.45,174.9,174.9,12700.0
2015-01-27 15:30:00,175.0,175.42,172.94,174.55,69100.0,175.0,175.42,172.94,174.55,69100.0
2015-01-28 09:30:00,175.43,175.93,173.47,174.09,38800.0,175.43,175.93,173.47,174.09,38800.0
2015-01-28 10:00:00,174.28,175.65,172.78,172.96,77700.0,174.28,175.65,172.78,172.96,77700.0
2015-01-28 10:30:00,172.92,172.93,170.29,171.86,60000.0,172.92,172.93,170.29,171.86,60000.0
2015-01-28 11:00:00,171.77,173.73,171.69,173.65,38200.0,171.77,173.73,171.69,173.65,38200.0
2015-01-28 11:30:00,173.39,173.99,172.56,172.89,27800.0,173.39,173.99,172.56,172.89,27800.0
2015-01-28 12:00:00,172.92,173.22,172.19,172.68,10900.0,172.92,173.22,172.19,172.68,10900.0
2015-01-28 12:30:00,172.89,173.63,172.62,173.1,16500.0,172.89,173.63,172.62,173.1,16500.0
2015-01-28 13:00:00,172.87,172.97,171.79,172.23,8900.0,172.87,172.97,171.79,172.23,8900.0
2015-01-28 13:30:00,172.3,172.82,172.17,172.69,13200.0,172.3,172.82,172.17,172.69,13200.0
2015-01-28 14:00:00,172.8,173.17,172.19,172.2,16100.0,172.8,173.17,172.19,172.2,16100.0
2015-01-28 14:30:00,172.01,172.38,171.28,171.81,21100.0,172.01,172.38,171.28,171.81,21100.0
2015-01-28 15:00:00,171.86,172.34,170.9,171.52,55800.0,171.86,172.34,170.9,171.52,55800.0
2015-01-28 15:30:00,171.52,171.67,170.52,170.82,73300.0,171.52,171.67,170.52,170.82,73300.0
2015-01-29 09:30:00,170.03,170.57,167.33,170.15,63800.0,170.03,170.57,167.33,170.15,63800.0
2015-01-29 10:00:00,170.15,172.24,169.38,172.21,72600.0,170.15,172.24,169.38,172.21,72600.0
2015-01-29 10:30:00,172.05,172.55,170.0,171.31,53100.0,172.05,172.55,170.0,171.31,53100.0
2015-01-29 11:00:00,171.32,171.91,171.0,171.36,18200.0,171.32,171.91,171.0,171.36,18200.0
2015-01-29 11:30:00,171.74,172.55,171.24,171.24,31500.0,171.74,172.55,171.24,171.24,31500.0
2015-01-29 12:00:00,171.45,172.44,171.23,172.44,9700.0,171.45,172.44,171.23,172.44,9700.0
2015-01-29 12:30:00,172.29,172.32,171.47,171.7,22000.0,172.29,172.32,171.47,171.7,22000.0
2015-01-29 13:00:00,172.01,172.5,171.43,172.07,9600.0,172.01,172.5,171.43,172.07,9600.0
2015-01-29 13:30:00,172.14,172.36,171.95,172.35,31100.0,172.14,172.36,171.95,172.35,31100.0
2015-01-29 14:00:00,172.21,172.31,171.56,172.25,10600.0,172.21,172.31,171.56,172.25,10600.0
2015-01-29 14:30:00,172.11,172.3,171.63,172.12,15000.0,172.11,172.3,171.63,172.12,15000.0
2015-01-29 15:00:00,172.08,172.29,171.8,172.0,19100.0,172.08,172.29,171.8,172.0,19100.0
2015-01-29 15:30:00,171.96,172.28,171.83,171.9,45800.0,171.96,172.28,171.83,171.9,45800.0
2015-01-30 09:30:00,171.69,174.78,171.13,172.47,77900.0,171.69,174.78,171.13,172.47,77900.0
2015-01-30 10:00:00,172.02,173.08,171.53,171.77,37100.0,172.02,173.08,171.53,171.77,37100.0
2015-01-30 10:30:00,171.45,171.46,169.85,170.2,34000.0,171.45,171.46,169.85,170.2,34000.0
2015-01-30 11:00:00,170.08,170.21,168.88,169.9,18000.0,170.08,170.21,168.88,169.9,18000.0
2015-01-30 11:30:00,169.9,170.82,169.64,170.75,47100.0,169.9,170.82,169.64,170.75,47100.0
2015-01-30 12:00:00,170.88,171.23,170.0,170.73,17600.0,170.88,171.23,170.0,170.73,17600.0
2015-01-30 12:30:00,170.75,171.0,169.79,169.96,25000.0,170.75,171.0,169.79,169.96,25000.0
2015-01-30 13:00:00,169.86,171.02,169.86,170.31,5700.0,169.86,171.02,169.86,170.31,5700.0
2015-01-30 13:30:00,170.4,171.1,170.23,170.74,5100.0,170.4,171.1,170.23,170.74,5100.0
2015-01-30 14:00:00,170.79,171.13,170.46,171.13,4100.0,170.79,171.13,170.46,171.13,4100.0
2015-01-30 14:30:00,171.3,171.62,170.19,170.34,11400.0,171.3,171.62,170.19,170.34,11400.0
2015-01-30 15:00:00,170.52,170.52,169.37,169.86,26300.0,170.52,170.52,169.37,169.86,26300.0
2015-01-30 15:30:00,169.5,170.14,169.17,169.28,60100.0,169.5,170.14,169.17,169.28,60100.0
2015-02-02 09:30:00,169.5,171.02,166.28,166.29,35300.0,169.5,171.02,166.28,166.29,35300.0
2015-02-02 10:00:00,166.21,166.84,165.58,166.37,22900.0,166.21,166.84,165.58,166.37,22900.0
2015-02-02 10:30:00,166.22,167.77,166.15,167.06,18400.0,166.22,167.77,166.15,167.06,18400.0
2015-02-02 11:00:00,166.95,168.91,166.67,168.07,24800.0,166.95,168.91,166.67,168.07,24800.0
2015-02-02 11:30:00,168.13,169.0,167.99,168.38,36700.0,168.13,169.0,167.99,168.38,36700.0
2015-02-02 12:00:00,168.36,168.67,167.04,167.51,23300.0,168.36,168.67,167.04,167.51,23300.0
2015-02-02 12:30:00,167.7,168.36,166.78,167.16,8100.0,167.7,168.36,166.78,167.16,8100.0
2015-02-02 13:00:00,166.95,167.32,166.29,166.37,17300.0,166.95,167.32,166.29,166.37,17300.0
2015-02-02 13:30:00,166.54,166.73,165.26,165.47,18400.0,166.54,166.73,165.26,165.47,18400.0
2015-02-02 14:00:00,165.58,166.34,165.56,166.34,11800.0,165.58,166.34,165.56,166.34,11800.0
2015-02-02 14:30:00,166.15,166.32,165.32,165.32,10500.0,166.15,166.32,165.32,165.32,10500.0
2015-02-02 15:00:00,165.45,166.63,165.3,166.32,25700.0,165.45,166.63,165.3,166.32,25700.0
2015-02-02 15:30:00,166.29,168.14,166.03,167.69,59200.0,166.29,168.14,166.03,167.69,59200.0
2015-02-03 09:30:00,167.61,169.0,163.88,163.88,48000.0,167.61,169.0,163.88,163.88,48000.0
2015-02-03 10:00:00,164.01,166.77,164.01,165.12,23400.0,164.01,166.77,164.01,165.12,23400.0
2015-02-03 10:30:00,165.0,165.0,162.6,163.16,33600.0,165.0,165.0,162.6,163.16,33600.0
2015-02-03 11:00:00,163.33,165.97,163.0,164.69,55300.0,163.33,165.97,163.0,164.69,55300.0
2015-02-03 11:30:00,164.69,164.69,163.35,163.56,14000.0,164.69,164.69,163.35,163.56,14000.0
2015-02-03 12:00:00,163.58,165.14,162.83,164.15,25400.0,163.58,165.14,162.83,164.15,25400.0
2015-02-03 12:30:00,164.21,164.91,164.0,164.9,21300.0,164.21,164.91,164.0,164.9,21300.0
2015-02-03 13:00:00,164.72,165.67,164.62,165.31,19100.0,164.72,165.67,164.62,165.31,19100.0
2015-02-03 13:30:00,165.25,167.26,165.23,167.23,22400.0,165.25,167.26,165.23,167.23,22400.0
2015-02-03 14:00:00,167.23,167.98,167.2,167.64,22100.0,167.23,167.98,167.2,167.64,22100.0
2015-02-03 14:30:00,167.47,167.47,166.76,166.99,11400.0,167.47,167.47,166.76,166.99,11400.0
2015-02-03 15:00:00,167.07,167.37,166.77,166.97,11800.0,167.07,167.37,166.77,166.97,11800.0
2015-02-03 15:30:00,166.97,167.47,166.76,167.26,37100.0,166.97,167.47,166.76,167.26,37100.0
2015-02-04 09:30:00,164.33,166.99,163.34,165.2,61100.0,164.33,166.99,163.34,165.2,61100.0
2015-02-04 10:00:00,165.0,167.68,165.0,167.68,80800.0,165.0,167.68,165.0,167.68,80800.0
2015-02-04 10:30:00,167.68,168.78,166.83,168.12,53500.0,167.68,168.78,166.83,168.12,53500.0
2015-02-04 11:00:00,168.16,168.16,167.4,167.89,39300.0,168.16,168.16,167.4,167.89,39300.0
2015-02-04 11:30:00,167.89,169.14,167.31,168.0,41300.0,167.89,169.14,167.31,168.0,41300.0
2015-02-04 12:00:00,168.26,168.27,167.16,167.25,26300.0,168.26,168.27,167.16,167.25,26300.0
2015-02-04 12:30:00,167.35,167.35,166.74,167.29,14400.0,167.35,167.35,166.74,167.29,14400.0
2015-02-04 13:00:00,167.03,167.59,166.82,167.43,21300.0,167.03,167.59,166.82,167.43,21300.0
2015-02-04 13:30:00,167.45,167.88,167.2,167.2,9100.0,167.45,167.88,167.2,167.2,9100.0
2015-02-04 14:00:00,167.24,167.51,166.86,167.0,15100.0,167.24,167.51,166.86,167.0,15100.0
2015-02-04 14:30:00,167.13,167.28,166.73,167.19,12200.0,167.13,167.28,166.73,167.19,12200.0
2015-02-04 15:00:00,167.15,168.03,167.04,168.01,16200.0,167.15,168.03,167.04,168.01,16200.0
2015-02-04 15:30:00,167.97,168.37,166.52,166.97,62000.0,167.97,168.37,166.52,166.97,62000.0
2015-02-05 09:30:00,168.52,171.22,167.18,170.66,84800.0,168.52,171.22,167.18,170.66,84800.0
2015-02-05 10:00:00,170.59,171.76,170.43,171.28,44900.0,170.59,171.76,170.43,171.28,44900.0
2015-02-05 10:30:00,171.02,171.89,170.94,171.22,28200.0,171.02,171.89,170.94,171.22,28200.0
2015-02-05 11:00:00,171.14,171.43,170.5,171.31,65100.0,171.14,171.43,170.5,171.31,65100.0
2015-02-05 11:30:00,171.31,171.81,170.92,171.52,37500.0,171.31,171.81,170.92,171.52,37500.0
2015-02-05 12:00:00,171.26,171.49,170.32,170.39,12800.0,171.26,171.49,170.32,170.39,12800.0
2015-02-05 12:30:00,170.41,170.97,170.18,170.18,19300.0,170.41,170.97,170.18,170.18,19300.0
2015-02-05 13:00:00,170.23,171.15,170.23,170.99,19300.0,170.23,171.15,170.23,170.99,19300.0
2015-02-05 13:30:00,171.0,171.11,170.59,170.85,14700.0,171.0,171.11,170.59,170.85,14700.0
2015-02-05 14:00:00,170.81,171.62,170.73,171.11,16000.0,170.81,171.62,170.73,171.11,16000.0
2015-02-05 14:30:00,171.05,171.71,170.96,171.55,22800.0,171.05,171.71,170.96,171.55,22800.0
2015-02-05 15:00:00,171.61,172.3,171.54,172.06,33400.0,171.61,172.3,171.54,172.06,33400.0
2015-02-05 15:30:00,172.15,172.31,171.29,171.92,41100.0,172.15,172.31,171.29,171.92,41100.0
2015-02-06 09:30:00,171.67,172.71,170.14,171.38,39700.0,171.67,172.71,170.14,171.38,39700.0
2015-02-06 10:00:00,171.28,173.55,171.0,172.84,39800.0,171.28,173.55,171.0,172.84,39800.0
2015-02-06 10:30:00,172.75,173.13,171.98,172.36,19000.0,172.75,173.13,171.98,172.36,19000.0
2015-02-06 11:00:00,172.36,172.47,171.65,172.26,22600.0,172.36,172.47,171.65,172.26,22600.0
2015-02-06 11:30:00,172.43,172.48,172.16,172.3,10800.0,172.43,172.48,172.16,172.3,10800.0
2015-02-06 12:00:00,172.5,172.65,172.02,172.12,16000.0,172.5,172.65,172.02,172.12,16000.0
2015-02-06 12:30:00,172.22,172.59,171.38,172.59,51200.0,172.22,172.59,171.38,172.59,51200.0
2015-02-06 13:00:00,172.41,172.74,171.72,172.37,26300.0,172.41,172.74,171.72,172.37,26300.0
2015-02-06 13:30:00,172.35,173.05,171.97,172.73,12600.0,172.35,173.05,171.97,172.73,12600.0
2015-02-06 14:00:00,172.59,173.05,172.46,173.05,11500.0,172.59,173.05,172.46,173.05,11500.0
2015-02-06 14:30:00,172.86,173.18,172.52,172.89,31400.0,172.86,173.18,172.52,172.89,31400.0
2015-02-06 15:00:00,172.85,173.12,172.27,172.27,75100.0,172.85,173.12,172.27,172.27,75100.0
2015-02-06 15:30:00,172.44,172.6,171.46,171.83,41600.0,172.44,172.6,171.46,171.83,41600.0
2015-02-09 09:30:00,170.83,171.82,169.1,170.6,49500.0,170.83,171.82,169.1,170.6,49500.0
2015-02-09 10:00:00,170.9,172.41,170.88,171.73,32300.0,170.9,172.41,170.88,171.73,32300.0
2015-02-09 10:30:00,171.72,171.77,169.38,169.38,37100.0,171.72,171.77,169.38,169.38,37100.0
2015-02-09 11:00:00,169.47,169.75,168.31,169.3,19900.0,169.47,169.75,168.31,169.3,19900.0
2015-02-09 11:30:00,169.07,169.52,168.89,169.02,11700.0,169.07,169.52,168.89,169.02,11700.0
2015-02-09 12:00:00,169.1,169.37,168.57,168.84,11400.0,169.1,169.37,168.57,168.84,11400.0
2015-02-09 12:30:00,168.95,168.95,168.1,168.25,7800.0,168.95,168.95,168.1,168.25,7800.0
2015-02-09 13:00:00,168.23,168.48,167.92,168.01,14000.0,168.23,168.48,167.92,168.01,14000.0
2015-02-09 13:30:00,167.88,168.26,166.77,166.79,24900.0,167.88,168.26,166.77,166.79,24900.0
2015-02-09 14:00:00,166.91,167.6,166.75,167.6,14200.0,166.91,167.6,166.75,167.6,14200.0
2015-02-09 14:30:00,167.59,167.75,166.77,166.77,23400.0,167.59,167.75,166.77,166.77,23400.0
2015-02-09 15:00:00,166.76,166.83,166.24,166.48,20100.0,166.76,166.83,166.24,166.48,20100.0
2015-02-09 15:30:00,166.49,167.4,166.31,166.98,35200.0,166.49,167.4,166.31,166.98,35200.0
2015-02-10 09:30:00,166.9,170.24,166.45,167.87,60500.0,166.9,170.24,166.45,167.87,60500.0
2015-02-10 10:00:00,167.61,168.15,166.02,166.02,10900.0,167.61,168.15,166.02,166.02,10900.0
2015-02-10 10:30:00,166.02,166.96,166.01,166.96,30600.0,166.02,166.96,166.01,166.96,30600.0
2015-02-10 11:00:00,167.04,167.48,166.02,167.41,38900.0,167.04,167.48,166.02,167.41,38900.0
2015-02-10 11:30:00,167.33,167.48,166.83,166.96,11700.0,167.33,167.48,166.83,166.96,11700.0
2015-02-10 12:00:00,167.07,167.48,166.95,166.96,4400.0,167.07,167.48,166.95,166.96,4400.0
2015-02-10 12:30:00,166.91,167.48,166.87,167.33,14300.0,166.91,167.48,166.87,167.33,14300.0
2015-02-10 13:00:00,167.48,167.98,167.28,167.41,7300.0,167.48,167.98,167.28,167.41,7300.0
2015-02-10 13:30:00,167.44,167.68,167.38,167.52,4500.0,167.44,167.68,167.38,167.52,4500.0
2015-02-10 14:00:00,167.61,167.99,167.51,167.75,9200.0,167.61,167.99,167.51,167.75,9200.0
2015-02-10 14:30:00,167.72,168.83,167.56,168.83,15100.0,167.72,168.83,167.56,168.83,15100.0
2015-02-10 15:00:00,168.63,169.11,168.52,169.11,15000.0,168.63,169.11,168.52,169.11,15000.0
2015-02-10 15:30:00,169.06,169.2,167.7,167.97,87000.0,169.06,169.2,167.7,167.97,87000.0
2015-02-11 09:30:00,168.31,169.4,166.44,167.0,53300.0,168.31,169.4,166.44,167.0,53300.0
2015-02-11 10:00:00,167.33,168.0,166.45,166.47,11400.0,167.33,168.0,166.45,166.47,11400.0
2015-02-11 10:30:00,166.47,167.45,166.02,167.0,36500.0,166.47,167.45,166.02,167.0,36500.0
2015-02-11 11:00:00,167.13,167.36,166.5,166.78,52700.0,167.13,167.36,166.5,166.78,52700.0
2015-02-11 11:30:00,166.75,167.24,166.7,166.87,12300.0,166.75,167.24,166.7,166.87,12300.0
2015-02-11 12:00:00,166.86,166.96,166.01,166.28,10900.0,166.86,166.96,166.01,166.28,10900.0
2015-02-11 12:30:00,166.13,166.32,166.0,166.02,25800.0,166.13,166.32,166.0,166.02,25800.0
2015-02-11 13:00:00,166.02,166.19,165.28,165.81,23800.0,166.02,166.19,165.28,165.81,23800.0
2015-02-11 13:30:00,165.81,166.26,165.27,166.15,12200.0,165.81,166.26,165.27,166.15,12200.0
2015-02-11 14:00:00,166.16,166.33,165.63,165.64,14300.0,166.16,166.33,165.63,165.64,14300.0
2015-02-11 14:30:00,165.53,166.33,165.05,165.86,24900.0,165.53,166.33,165.05,165.86,24900.0
2015-02-11 15:00:00,165.69,166.24,165.12,165.91,35000.0,165.69,166.24,165.12,165.91,35000.0
2015-02-11 15:30:00,165.97,166.2,165.51,165.79,54100.0,165.97,166.2,165.51,165.79,54100.0
2015-02-12 09:30:00,168.25,168.25,166.3,166.49,47300.0,168.25,168.25,166.3,166.49,47300.0
2015-02-12 10:00:00,166.42,167.22,163.15,163.91,108300.0,166.42,167.22,163.15,163.91,108300.0
2015-02-12 10:30:00,163.8,164.15,163.24,163.9,60900.0,163.8,164.15,163.24,163.9,60900.0
2015-02-12 11:00:00,163.82,164.08,162.49,162.49,47700.0,163.82,164.08,162.49,162.49,47700.0
2015-02-12 11:30:00,162.53,163.12,161.19,162.66,108800.0,162.53,163.12,161.19,162.66,108800.0
2015-02-12 12:00:00,162.7,164.0,162.52,163.94,43700.0,162.7,164.0,162.52,163.94,43700.0
2015-02-12 12:30:00,164.0,164.36,163.17,163.51,41200.0,164.0,164.36,163.17,163.51,41200.0
2015-02-12 13:00:00,163.44,163.45,162.77,162.9,21800.0,163.44,163.45,162.77,162.9,21800.0
2015-02-12 13:30:00,162.95,164.13,162.92,163.69,27400.0,162.95,164.13,162.92,163.69,27400.0
2015-02-12 14:00:00,163.61,163.61,161.95,162.09,58900.0,163.61,163.61,161.95,162.09,58900.0
2015-02-12 14:30:00,162.01,162.4,161.66,162.36,61100.0,162.01,162.4,161.66,162.36,61100.0
2015-02-12 15:00:00,162.45,162.78,162.11,162.6,70800.0,162.45,162.78,162.11,162.6,70800.0
2015-02-12 15:30:00,162.7,163.45,162.39,162.67,118500.0,162.7,163.45,162.39,162.67,118500.0
2015-02-13 09:30:00,163.51,163.84,161.0,161.73,76200.0,163.51,163.84,161.0,161.73,76200.0
2015-02-13 10:00:00,161.8,165.07,161.5,164.95,66000.0,161.8,165.07,161.5,164.95,66000.0
2015-02-13 10:30:00,164.94,166.46,164.82,165.78,60100.0,164.94,166.46,164.82,165.78,60100.0
2015-02-13 11:00:00,165.72,167.54,165.66,166.5,47300.0,165.72,167.54,165.66,166.5,47300.0
2015-02-13 11:30:00,166.34,167.87,166.34,167.61,47600.0,166.34,167.87,166.34,167.61,47600.0
2015-02-13 12:00:00,167.52,167.69,166.62,167.55,50100.0,167.52,167.69,166.62,167.55,50100.0
2015-02-13 12:30:00,167.59,167.98,167.15,167.46,32700.0,167.59,167.98,167.15,167.46,32700.0
2015-02-13 13:00:00,167.47,167.98,167.23,167.51,28700.0,167.47,167.98,167.23,167.51,28700.0
2015-02-13 13:30:00,167.61,167.93,167.05,167.34,31800.0,167.61,167.93,167.05,167.34,31800.0
2015-02-13 14:00:00,167.33,167.4,166.91,167.23,31600.0,167.33,167.4,166.91,167.23,31600.0
2015-02-13 14:30:00,167.2,168.75,167.03,168.75,63000.0,167.2,168.75,167.03,168.75,63000.0
2015-02-13 15:00:00,168.67,169.24,168.67,169.24,53900.0,168.67,169.24,168.67,169.24,53900.0
2015-02-13 15:30:00,169.24,169.8,168.98,169.67,114200.0,169.24,169.8,168.98,169.67,114200.0
2015-02-17 09:30:00,169.0,170.62,167.94,169.94,75800.0,169.0,170.62,167.94,169.94,75800.0
2015-02-17 10:00:00,169.88,170.31,167.81,169.15,39700.0,169.88,170.31,167.81,169.15,39700.0
2015-02-17 10:30:00,169.36,170.42,168.55,168.94,26200.0,169.36,170.42,168.55,168.94,26200.0
2015-02-17 11:00:00,169.0,170.42,168.73,170.19,34700.0,169.0,170.42,168.73,170.19,34700.0
2015-02-17 11:30:00,170.21,170.21,169.37,169.99,20100.0,170.21,170.21,169.37,169.99,20100.0
2015-02-17 12:00:00,170.0,170.45,169.55,170.31,29200.0,170.0,170.45,169.55,170.31,29200.0
2015-02-17 12:30:00,170.45,170.82,170.31,170.57,42200.0,170.45,170.82,170.31,170.57,42200.0
2015-02-17 13:00:00,170.48,170.8,170.22,170.44,24600.0,170.48,170.8,170.22,170.44,24600.0
2015-02-17 13:30:00,170.44,171.4,170.43,171.3,86800.0,170.44,171.4,170.43,171.3,86800.0
2015-02-17 14:00:00,171.05,171.72,170.89,171.68,19700.0,171.05,171.72,170.89,171.68,19700.0
2015-02-17 14:30:00,171.64,172.34,171.42,172.08,35500.0,171.64,172.34,171.42,172.08,35500.0
2015-02-17 15:00:00,171.97,172.1,171.78,172.05,27100.0,171.97,172.1,171.78,172.05,27100.0
2015-02-17 15:30:00,172.08,172.08,170.81,171.44,73900.0,172.08,172.08,170.81,171.44,73900.0
2015-02-18 09:30:00,172.64,173.99,169.8,173.6,47200.0,172.64,173.99,169.8,173.6,47200.0
2015-02-18 10:00:00,173.42,173.88,172.96,173.34,19900.0,173.42,173.88,172.96,173.34,19900.0
2015-02-18 10:30:00,173.34,174.17,172.85,173.13,37900.0,173.34,174.17,172.85,173.13,37900.0
2015-02-18 11:00:00,173.09,173.55,172.57,172.73,10200.0,173.09,173.55,172.57,172.73,10200.0
2015-02-18 11:30:00,172.74,172.74,171.58,171.58,15000.0,172.74,172.74,171.58,171.58,15000.0
2015-02-18 12:00:00,171.68,171.89,170.83,171.49,42600.0,171.68,171.89,170.83,171.49,42600.0
2015-02-18 12:30:00,171.7,171.7,170.25,170.89,15800.0,171.7,171.7,170.25,170.89,15800.0
2015-02-18 13:00:00,170.84,171.1,170.1,170.36,11900.0,170.84,171.1,170.1,170.36,11900.0
2015-02-18 13:30:00,170.42,170.67,170.16,170.53,24800.0,170.42,170.67,170.16,170.53,24800.0
2015-02-18 14:00:00,170.85,171.71,170.38,171.16,29900.0,170.85,171.71,170.38,171.16,29900.0
2015-02-18 14:30:00,171.32,171.86,171.23,171.56,7800.0,171.32,171.86,171.23,171.56,7800.0
2015-02-18 15:00:00,171.56,171.82,170.96,171.54,14900.0,171.56,171.82,170.96,171.54,14900.0
2015-02-18 15:30:00,171.45,171.83,171.04,171.65,32000.0,171.45,171.83,171.04,171.65,32000.0
2015-02-19 09:30:00,171.46,172.02,171.0,171.39,19800.0,171.46,172.02,171.0,171.39,19800.0
2015-02-19 10:00:00,171.5,171.89,170.97,171.27,33500.0,171.5,171.89,170.97,171.27,33500.0
2015-02-19 10:30:00,171.09,171.6,170.47,170.65,222400.0,171.09,171.6,170.47,170.65,222400.0
2015-02-19 11:00:00,170.51,171.7,170.49,171.01,37300.0,170.51,171.7,170.49,171.01,37300.0
2015-02-19 11:30:00,171.28,171.74,171.06,171.17,15100.0,171.28,171.74,171.06,171.17,15100.0
2015-02-19 12:00:00,171.26,171.55,170.94,171.15,11400.0,171.26,171.55,170.94,171.15,11400.0
2015-02-19 12:30:00,171.09,171.26,170.72,171.1,22300.0,171.09,171.26,170.72,171.1,22300.0
2015-02-19 13:00:00,171.15,171.41,170.84,171.25,15900.0,171.15,171.41,170.84,171.25,15900.0
2015-02-19 13:30:00,171.2,171.35,170.69,170.82,29700.0,171.2,171.35,170.69,170.82,29700.0
2015-02-19 14:00:00,170.82,171.45,170.82,170.93,11700.0,170.82,171.45,170.82,170.93,11700.0
2015-02-19 14:30:00,171.09,171.42,170.66,170.94,16200.0,171.09,171.42,170.66,170.94,16200.0
2015-02-19 15:00:00,171.0,171.24,170.7,170.8,25100.0,171.0,171.24,170.7,170.8,25100.0
2015-02-19 15:30:00,170.88,171.0,170.62,170.8,52200.0,170.88,171.0,170.62,170.8,52200.0
2015-02-20 09:30:00,173.64,174.0,169.76,170.49,95900.0,173.64,174.0,169.76,170.49,95900.0
2015-02-20 10:00:00,170.48,171.07,169.7,169.85,127700.0,170.48,171.07,169.7,169.85,127700.0
2015-02-20 10:30:00,169.83,169.85,168.89,169.33,52300.0,169.83,169.85,168.89,169.33,52300.0
2015-02-20 11:00:00,169.42,171.15,169.22,171.0,104500.0,169.42,171.15,169.22,171.0,104500.0
2015-02-20 11:30:00,170.93,171.42,170.68,170.99,27700.0,170.93,171.42,170.68,170.99,27700.0
2015-02-20 12:00:00,170.99,172.09,170.99,171.95,73100.0,170.99,172.09,170.99,171.95,73100.0
2015-02-20 12:30:00,172.0,172.3,171.55,171.89,38500.0,172.0,172.3,171.55,171.89,38500.0
2015-02-20 13:00:00,171.92,172.16,171.74,171.92,12300.0,171.92,172.16,171.74,171.92,12300.0
2015-02-20 13:30:00,172.0,172.1,171.6,171.99,15700.0,172.0,172.1,171.6,171.99,15700.0
2015-02-20 14:00:00,172.0,172.12,171.84,171.89,23700.0,172.0,172.12,171.84,171.89,23700.0
2015-02-20 14:30:00,171.89,172.08,171.72,171.99,19000.0,171.89,172.08,171.72,171.99,19000.0
2015-02-20 15:00:00,171.9,172.1,171.85,172.0,49300.0,171.9,172.1,171.85,172.0,49300.0
2015-02-20 15:30:00,171.97,172.42,171.75,172.35,68900.0,171.97,172.42,171.75,172.35,68900.0
2015-02-23 09:30:00,169.76,172.0,169.61,171.76,95200.0,169.76,172.0,169.61,171.76,95200.0
2015-02-23 10:00:00,171.8,172.0,170.99,171.44,37000.0,171.8,172.0,170.99,171.44,37000.0
2015-02-23 10:30:00,171.4,172.38,171.2,172.37,29500.0,171.4,172.38,171.2,172.37,29500.0
2015-02-23 11:00:00,172.33,172.76,171.83,172.46,50700.0,172.33,172.76,171.83,172.46,50700.0
2015-02-23 11:30:00,172.31,173.01,172.2,173.01,36600.0,172.31,173.01,172.2,173.01,36600.0
2015-02-23 12:00:00,173.09,173.95,172.82,173.19,31600.0,173.09,173.95,172.82,173.19,31600.0
2015-02-23 12:30:00,173.11,173.24,172.92,173.14,15500.0,173.11,173.24,172.92,173.14,15500.0
2015-02-23 13:00:00,173.14,173.31,172.94,173.26,20200.0,173.14,173.31,172.94,173.26,20200.0
2015-02-23 13:30:00,173.36,173.82,173.18,173.31,27900.0,173.36,173.82,173.18,173.31,27900.0
2015-02-23 14:00:00,173.31,173.58,172.54,172.69,31600.0,173.31,173.58,172.54,172.69,31600.0
2015-02-23 14:30:00,172.63,172.65,171.71,172.06,23200.0,172.63,172.65,171.71,172.06,23200.0
2015-02-23 15:00:00,172.07,172.81,171.9,172.81,29900.0,172.07,172.81,171.9,172.81,29900.0
2015-02-23 15:30:00,172.79,173.41,172.75,173.18,69000.0,172.79,173.41,172.75,173.18,69000.0
2015-02-24 09:30:00,173.86,173.87,171.52,172.49,46500.0,173.86,173.87,171.52,172.49,46500.0
2015-02-24 10:00:00,172.47,173.01,172.12,172.66,47500.0,172.47,173.01,172.12,172.66,47500.0
2015-02-24 10:30:00,172.65,172.97,172.18,172.46,23100.0,172.65,172.97,172.18,172.46,23100.0
2015-02-24 11:00:00,172.58,174.73,172.38,174.24,54100.0,172.58,174.73,172.38,174.24,54100.0
2015-02-24 11:30:00,174.28,174.56,174.05,174.21,75900.0,174.28,174.56,174.05,174.21,75900.0
2015-02-24 12:00:00,174.21,174.98,174.15,174.2,54200.0,174.21,174.98,174.15,174.2,54200.0
2015-02-24 12:30:00,174.21,174.26,173.34,173.59,55300.0,174.21,174.26,173.34,173.59,55300.0
2015-02-24 13:00:00,173.6,174.77,173.0,174.37,62500.0,173.6,174.77,173.0,174.37,62500.0
2015-02-24 13:30:00,174.37,174.98,172.92,174.7,35600.0,174.37,174.98,172.92,174.7,35600.0
2015-02-24 14:00:00,174.7,174.98,174.4,174.87,37700.0,174.7,174.98,174.4,174.87,37700.0
2015-02-24 14:30:00,174.87,175.7,174.87,175.06,47600.0,174.87,175.7,174.87,175.06,47600.0
2015-02-24 15:00:00,175.06,176.0,174.73,175.3,87400.0,175.06,176.0,174.73,175.3,87400.0
2015-02-24 15:30:00,175.25,176.7,174.97,176.05,175400.0,175.25,176.7,174.97,176.05,175400.0
2015-02-25 09:30:00,170.78,177.99,170.42,176.89,532600.0,170.78,177.99,170.42,176.89,532600.0
2015-02-25 10:00:00,176.9,177.99,175.27,176.65,129200.0,176.9,177.99,175.27,176.65,129200.0
2015-02-25 10:30:00,176.68,179.16,175.07,175.5,121400.0,176.68,179.16,175.07,175.5,121400.0
2015-02-25 11:00:00,175.81,175.94,171.12,172.92,95100.0,175.81,175.94,171.12,172.92,95100.0
2015-02-25 11:30:00,172.89,173.43,172.01,172.68,48900.0,172.89,173.43,172.01,172.68,48900.0
2015-02-25 12:00:00,172.51,174.35,172.32,174.21,60300.0,172.51,174.35,172.32,174.21,60300.0
2015-02-25 12:30:00,174.0,176.47,173.71,176.25,72300.0,174.0,176.47,173.71,176.25,72300.0
2015-02-25 13:00:00,176.17,178.31,176.07,177.52,81500.0,176.17,178.31,176.07,177.52,81500.0
2015-02-25 13:30:00,177.61,178.0,177.5,177.51,54200.0,177.61,178.0,177.5,177.51,54200.0
2015-02-25 14:00:00,177.55,177.76,176.97,177.31,116200.0,177.55,177.76,176.97,177.31,116200.0
2015-02-25 14:30:00,177.67,178.96,177.4,177.55,57000.0,177.67,178.96,177.4,177.55,57000.0
2015-02-25 15:00:00,177.47,177.8,177.4,177.8,62600.0,177.47,177.8,177.4,177.8,62600.0
2015-02-25 15:30:00,177.8,179.36,177.62,179.14,170100.0,177.8,179.36,177.62,179.14,170100.0
2015-02-26 09:30:00,180.39,180.39,175.65,176.01,95600.0,180.39,180.39,175.65,176.01,95600.0
2015-02-26 10:00:00,176.01,177.0,175.88,176.31,49400.0,176.01,177.0,175.88,176.31,49400.0
2015-02-26 10:30:00,176.3,176.38,175.39,175.59,71600.0,176.3,176.38,175.39,175.59,71600.0
2015-02-26 11:00:00,175.67,176.66,175.57,175.65,96100.0,175.67,176.66,175.57,175.65,96100.0
2015-02-26 11:30:00,175.73,176.84,175.73,176.55,190000.0,175.73,176.84,175.73,176.55,190000.0
2015-02-26 12:00:00,176.59,176.83,175.66,176.27,48500.0,176.59,176.83,175.66,176.27,48500.0
2015-02-26 12:30:00,176.18,176.6,175.75,176.08,32500.0,176.18,176.6,175.75,176.08,32500.0
2015-02-26 13:00:00,176.07,176.38,175.11,175.29,47800.0,176.07,176.38,175.11,175.29,47800.0
2015-02-26 13:30:00,175.39,175.81,174.56,174.71,42900.0,175.39,175.81,174.56,174.71,42900.0
2015-02-26 14:00:00,174.73,175.17,174.46,174.57,54600.0,174.73,175.17,174.46,174.57,54600.0
2015-02-26 14:30:00,174.46,174.66,174.03,174.37,17200.0,174.46,174.66,174.03,174.37,17200.0
2015-02-26 15:00:00,174.44,174.75,174.15,174.59,46500.0,174.44,174.75,174.15,174.59,46500.0
2015-02-26 15:30:00,174.66,175.3,174.47,175.08,70900.0,174.66,175.3,174.47,175.08,70900.0
2015-02-27 09:30:00,175.53,176.4,174.65,175.04,45700.0,175.53,176.4,174.65,175.04,45700.0
2015-02-27 10:00:00,175.04,175.04,173.13,173.23,47100.0,175.04,175.04,173.13,173.23,47100.0
2015-02-27 10:30:00,173.1,174.32,173.03,173.7,32100.0,173.1,174.32,173.03,173.7,32100.0
2015-02-27 11:00:00,173.68,173.72,173.0,173.09,31600.0,173.68,173.72,173.0,173.09,31600.0
2015-02-27 11:30:00,173.02,173.28,172.52,172.56,20000.0,173.02,173.28,172.52,172.56,20000.0
2015-02-27 12:00:00,172.51,172.56,171.59,172.03,33100.0,172.51,172.56,171.59,172.03,33100.0
2015-02-27 12:30:00,171.99,172.34,171.19,171.79,43500.0,171.99,172.34,171.19,171.79,43500.0
2015-02-27 13:00:00,171.93,172.15,171.42,172.11,22400.0,171.93,172.15,171.42,172.11,22400.0
2015-02-27 13:30:00,172.21,172.5,171.9,172.38,47300.0,172.21,172.5,171.9,172.38,47300.0
2015-02-27 14:00:00,172.45,172.73,171.62,171.71,42100.0,172.45,172.73,171.62,171.71,42100.0
2015-02-27 14:30:00,171.73,171.73,169.88,170.2,63500.0,171.73,171.73,169.88,170.2,63500.0
2015-02-27 15:00:00,170.18,170.36,169.72,170.14,48500.0,170.18,170.36,169.72,170.14,48500.0
2015-02-27 15:30:00,170.16,170.64,169.93,170.02,103900.0,170.16,170.64,169.93,170.02,103900.0
2015-03-02 09:30:00,171.78,177.83,171.78,177.14,343100.0,171.78,177.83,171.78,177.14,343100.0
2015-03-02 10:00:00,176.98,177.15,175.48,176.52,118500.0,176.98,177.15,175.48,176.52,118500.0
2015-03-02 10:30:00,176.52,176.77,174.8,175.32,66500.0,176.52,176.77,174.8,175.32,66500.0
2015-03-02 11:00:00,175.48,176.46,175.13,176.2,41700.0,175.48,176.46,175.13,176.2,41700.0
2015-03-02 11:30:00,176.25,177.0,176.1,176.1,39000.0,176.25,177.0,176.1,176.1,39000.0
2015-03-02 12:00:00,176.17,176.73,176.12,176.57,18300.0,176.17,176.73,176.12,176.57,18300.0
2015-03-02 12:30:00,176.39,176.68,176.04,176.53,27500.0,176.39,176.68,176.04,176.53,27500.0
2015-03-02 13:00:00,176.49,176.49,175.1,175.54,39800.0,176.49,176.49,175.1,175.54,39800.0
2015-03-02 13:30:00,175.61,175.89,174.7,175.78,46600.0,175.61,175.89,174.7,175.78,46600.0
2015-03-02 14:00:00,175.84,175.84,174.48,174.84,24100.0,175.84,175.84,174.48,174.84,24100.0
2015-03-02 14:30:00,174.84,175.34,174.41,174.47,41900.0,174.84,175.34,174.41,174.47,41900.0
2015-03-02 15:00:00,174.54,174.82,173.78,174.22,56100.0,174.54,174.82,173.78,174.22,56100.0
2015-03-02 15:30:00,174.14,174.86,174.08,174.36,77700.0,174.14,174.86,174.08,174.36,77700.0
2015-03-03 09:30:00,173.04,174.54,170.5,171.38,350500.0,173.04,174.54,170.5,171.38,350500.0
2015-03-03 10:00:00,171.21,173.02,170.92,172.88,67900.0,171.21,173.02,170.92,172.88,67900.0
2015-03-03 10:30:00,173.14,174.15,172.92,174.06,51800.0,173.14,174.15,172.92,174.06,51800.0
2015-03-03 11:00:00,174.11,174.73,173.67,174.37,29400.0,174.11,174.73,173.67,174.37,29400.0
2015-03-03 11:30:00,174.34,174.46,172.71,174.08,26000.0,174.34,174.46,172.71,174.08,26000.0
2015-03-03 12:00:00,173.85,174.14,172.85,173.38,40100.0,173.85,174.14,172.85,173.38,40100.0
2015-03-03 12:30:00,173.63,174.7,173.12,174.7,30500.0,173.63,174.7,173.12,174.7,30500.0
2015-03-03 13:00:00,174.69,175.1,174.5,174.73,39100.0,174.69,175.1,174.5,174.73,39100.0
2015-03-03 13:30:00,174.75,175.73,174.74,175.5,28000.0,174.75,175.73,174.74,175.5,28000.0
2015-03-03 14:00:00,175.49,175.5,174.62,175.01,30200.0,175.49,175.5,174.62,175.01,30200.0
2015-03-03 14:30:00,175.01,175.33,174.8,175.27,35200.0,175.01,175.33,174.8,175.27,35200.0
2015-03-03 15:00:00,175.21,176.49,175.21,176.45,83800.0,175.21,176.49,175.21,176.45,83800.0
2015-03-03 15:30:00,176.44,176.64,175.74,176.46,209900.0,176.44,176.64,175.74,176.46,209900.0
2015-03-04 09:30:00,174.4,174.58,171.31,173.49,157700.0,174.4,174.58,171.31,173.49,157700.0
2015-03-04 10:00:00,173.47,173.93,173.1,173.64,52600.0,173.47,173.93,173.1,173.64,52600.0
2015-03-04 10:30:00,173.67,173.93,173.05,173.71,52500.0,173.67,173.93,173.05,173.71,52500.0
2015-03-04 11:00:00,173.76,174.74,173.75,174.46,19000.0,173.76,174.74,173.75,174.46,19000.0
2015-03-04 11:30:00,174.51,174.74,174.3,174.3,17500.0,174.51,174.74,174.3,174.3,17500.0
2015-03-04 12:00:00,174.46,174.46,173.91,174.0,17400.0,174.46,174.46,173.91,174.0,17400.0
2015-03-04 12:30:00,173.95,174.19,173.69,173.84,12500.0,173.95,174.19,173.69,173.84,12500.0
2015-03-04 13:00:00,173.82,173.95,173.52,173.68,17300.0,173.82,173.95,173.52,173.68,17300.0
2015-03-04 13:30:00,173.7,173.88,173.52,173.52,13100.0,173.7,173.88,173.52,173.52,13100.0
2015-03-04 14:00:00,173.52,173.92,173.52,173.59,12300.0,173.52,173.92,173.52,173.59,12300.0
2015-03-04 14:30:00,173.52,173.77,173.37,173.39,25700.0,173.52,173.77,173.37,173.39,25700.0
2015-03-04 15:00:00,173.39,173.43,172.71,172.74,37800.0,173.39,173.43,172.71,172.74,37800.0
2015-03-04 15:30:00,172.77,173.02,172.54,172.74,69000.0,172.77,173.02,172.54,172.74,69000.0
2015-03-05 09:30:00,173.41,176.55,173.41,175.08,128000.0,173.41,176.55,173.41,175.08,128000.0
2015-03-05 10:00:00,175.05,175.3,174.08,175.0,53500.0,175.05,175.3,174.08,175.0,53500.0
2015-03-05 10:30:00,174.91,175.26,174.2,174.53,51300.0,174.91,175.26,174.2,174.53,51300.0
2015-03-05 11:00:00,174.58,174.7,173.53,174.0,39500.0,174.58,174.7,173.53,174.0,39500.0
2015-03-05 11:30:00,173.94,174.52,173.93,174.14,64100.0,173.94,174.52,173.93,174.14,64100.0
2015-03-05 12:00:00,174.28,175.76,174.13,175.47,175800.0,174.28,175.76,174.13,175.47,175800.0
2015-03-05 12:30:00,175.48,176.07,175.3,175.57,40200.0,175.48,176.07,175.3,175.57,40200.0
2015-03-05 13:00:00,175.5,175.6,174.28,175.01,31800.0,175.5,175.6,174.28,175.01,31800.0
2015-03-05 13:30:00,175.04,175.53,174.79,175.53,35100.0,175.04,175.53,174.79,175.53,35100.0
2015-03-05 14:00:00,175.49,175.49,175.14,175.43,45900.0,175.49,175.49,175.14,175.43,45900.0
2015-03-05 14:30:00,175.31,175.46,174.79,175.19,27300.0,175.31,175.46,174.79,175.19,27300.0
2015-03-05 15:00:00,175.19,175.21,174.81,175.14,38400.0,175.19,175.21,174.81,175.14,38400.0
2015-03-05 15:30:00,175.18,175.18,174.48,174.72,84700.0,175.18,175.18,174.48,174.72,84700.0
2015-03-06 09:30:00,173.67,173.85,171.0,172.35,107300.0,173.67,173.85,171.0,172.35,107300.0
2015-03-06 10:00:00,172.76,174.32,172.02,173.85,93500.0,172.76,174.32,172.02,173.85,93500.0
2015-03-06 10:30:00,173.85,174.5,172.81,173.31,78800.0,173.85,174.5,172.81,173.31,78800.0
2015-03-06 11:00:00,173.56,173.56,171.22,171.25,47600.0,173.56,173.56,171.22,171.25,47600.0
2015-03-06 11:30:00,171.2,172.35,171.01,172.08,24400.0,171.2,172.35,171.01,172.08,24400.0
2015-03-06 12:00:00,172.19,172.62,171.75,171.95,74000.0,172.19,172.62,171.75,171.95,74000.0
2015-03-06 12:30:00,171.86,171.97,171.26,171.54,22100.0,171.86,171.97,171.26,171.54,22100.0
2015-03-06 13:00:00,171.59,171.78,170.53,170.79,29200.0,171.59,171.78,170.53,170.79,29200.0
2015-03-06 13:30:00,171.02,171.02,170.08,170.26,24100.0,171.02,171.02,170.08,170.26,24100.0
2015-03-06 14:00:00,170.16,171.26,170.09,170.71,33300.0,170.16,171.26,170.09,170.71,33300.0
2015-03-06 14:30:00,170.7,171.91,170.59,171.75,38600.0,170.7,171.91,170.59,171.75,38600.0
2015-03-06 15:00:00,171.66,172.25,171.5,172.18,128900.0,171.66,172.25,171.5,172.18,128900.0
2015-03-06 15:30:00,172.09,172.46,171.8,172.03,90700.0,172.09,172.46,171.8,172.03,90700.0
2015-03-09 09:30:00,172.0,172.55,170.15,172.55,57700.0,172.0,172.55,170.15,172.55,57700.0
2015-03-09 10:00:00,172.55,172.55,171.61,171.99,87100.0,172.55,172.55,171.61,171.99,87100.0
2015-03-09 10:30:00,171.86,172.69,171.86,172.4,82400.0,171.86,172.69,171.86,172.4,82400.0
2015-03-09 11:00:00,172.37,173.79,171.97,173.32,126700.0,172.37,173.79,171.97,173.32,126700.0
2015-03-09 11:30:00,173.15,173.31,171.66,172.1,26300.0,173.15,173.31,171.66,172.1,26300.0
2015-03-09 12:00:00,172.01,172.92,171.8,172.92,64600.0,172.01,172.92,171.8,172.92,64600.0
2015-03-09 12:30:00,172.54,172.73,172.27,172.59,11200.0,172.54,172.73,172.27,172.59,11200.0
2015-03-09 13:00:00,172.65,173.11,172.14,172.74,8600.0,172.65,173.11,172.14,172.74,8600.0
2015-03-09 13:30:00,172.77,173.27,172.61,173.02,20700.0,172.77,173.27,172.61,173.02,20700.0
2015-03-09 14:00:00,173.0,173.98,173.0,173.67,38600.0,173.0,173.98,173.0,173.67,38600.0
2015-03-09 14:30:00,173.66,173.7,172.99,173.21,24300.0,173.66,173.7,172.99,173.21,24300.0
2015-03-09 15:00:00,173.18,174.3,173.11,174.1,59700.0,173.18,174.3,173.11,174.1,59700.0
2015-03-09 15:30:00,174.09,174.2,173.5,173.74,100200.0,174.09,174.2,173.5,173.74,100200.0
2015-03-10 09:30:00,170.36,172.22,170.25,171.61,88700.0,170.36,172.22,170.25,171.61,88700.0
2015-03-10 10:00:00,171.37,171.64,170.43,171.4,55900.0,171.37,171.64,170.43,171.4,55900.0
2015-03-10 10:30:00,171.28,171.92,170.84,171.92,39200.0,171.28,171.92,170.84,171.92,39200.0
2015-03-10 11:00:00,171.67,172.73,171.54,171.78,53700.0,171.67,172.73,171.54,171.78,53700.0
2015-03-10 11:30:00,171.79,172.31,171.6,171.66,122300.0,171.79,172.31,171.6,171.66,122300.0
2015-03-10 12:00:00,171.26,171.53,171.0,171.0,11400.0,171.26,171.53,171.0,171.0,11400.0
2015-03-10 12:30:00,171.18,171.64,171.12,171.32,9400.0,171.18,171.64,171.12,171.32,9400.0
2015-03-10 13:00:00,171.45,172.13,171.0,171.85,11700.0,171.45,172.13,171.0,171.85,11700.0
2015-03-10 13:30:00,171.85,172.33,171.69,172.15,23600.0,171.85,172.33,171.69,172.15,23600.0
2015-03-10 14:00:00,172.19,172.54,171.38,171.58,18100.0,172.19,172.54,171.38,171.58,18100.0
2015-03-10 14:30:00,171.58,171.94,171.33,171.59,13900.0,171.58,171.94,171.33,171.59,13900.0
2015-03-10 15:00:00,171.46,171.54,170.75,170.79,17900.0,171.46,171.54,170.75,170.79,17900.0
2015-03-10 15:30:00,170.81,171.05,169.97,170.0,89000.0,170.81,171.05,169.97,170.0,89000.0
2015-03-11 09:30:00,170.28,170.99,168.0,169.47,82700.0,170.28,170.99,168.0,169.47,82700.0
2015-03-11 10:00:00,169.28,170.33,168.37,168.95,36800.0,169.28,170.33,168.37,168.95,36800.0
2015-03-11 10:30:00,169.05,169.12,168.26,168.3,40400.0,169.05,169.12,168.26,168.3,40400.0
2015-03-11 11:00:00,168.37,169.93,168.28,169.84,58400.0,168.37,169.93,168.28,169.84,58400.0
2015-03-11 11:30:00,169.94,169.94,168.59,168.59,59200.0,169.94,169.94,168.59,168.59,59200.0
2015-03-11 12:00:00,168.66,168.9,168.26,168.63,44100.0,168.66,168.9,168.26,168.63,44100.0
2015-03-11 12:30:00,168.63,168.71,168.26,168.44,25400.0,168.63,168.71,168.26,168.44,25400.0
2015-03-11 13:00:00,168.37,169.06,168.37,168.92,17100.0,168.37,169.06,168.37,168.92,17100.0
2015-03-11 13:30:00,169.0,169.0,168.39,168.41,30600.0,169.0,169.0,168.39,168.41,30600.0
2015-03-11 14:00:00,168.4,168.9,168.26,168.55,17500.0,168.4,168.9,168.26,168.55,17500.0
2015-03-11 14:30:00,168.54,169.74,168.52,169.74,40900.0,168.54,169.74,168.52,169.74,40900.0
2015-03-11 15:00:00,169.72,169.75,168.57,168.81,47500.0,169.72,169.75,168.57,168.81,47500.0
2015-03-11 15:30:00,168.52,169.06,168.29,168.98,63100.0,168.52,169.06,168.29,168.98,63100.0
2015-03-12 09:30:00,169.8,170.0,168.03,168.9,43800.0,169.8,170.0,168.03,168.9,43800.0
2015-03-12 10:00:00,168.77,170.24,168.26,170.14,33100.0,168.77,170.24,168.26,170.14,33100.0
2015-03-12 10:30:00,170.22,171.8,169.88,171.79,58600.0,170.22,171.8,169.88,171.79,58600.0
2015-03-12 11:00:00,171.76,172.3,171.59,172.07,49000.0,171.76,172.3,171.59,172.07,49000.0
2015-03-12 11:30:00,172.12,172.99,171.46,172.19,76500.0,172.12,172.99,171.46,172.19,76500.0
2015-03-12 12:00:00,172.16,173.27,172.09,173.1,60900.0,172.16,173.27,172.09,173.1,60900.0
2015-03-12 12:30:00,172.99,173.26,172.99,173.09,21100.0,172.99,173.26,172.99,173.09,21100.0
2015-03-12 13:00:00,173.06,173.17,172.9,172.95,21500.0,173.06,173.17,172.9,172.95,21500.0
2015-03-12 13:30:00,172.95,172.99,172.53,172.61,19100.0,172.95,172.99,172.53,172.61,19100.0
2015-03-12 14:00:00,172.69,173.99,172.56,173.99,44300.0,172.69,173.99,172.56,173.99,44300.0
2015-03-12 14:30:00,173.88,174.24,173.53,174.0,46900.0,173.88,174.24,173.53,174.0,46900.0
2015-03-12 15:00:00,173.88,175.13,173.79,174.72,61800.0,173.88,175.13,173.79,174.72,61800.0
2015-03-12 15:30:00,174.64,174.72,174.11,174.51,57600.0,174.64,174.72,174.11,174.51,57600.0
2015-03-13 09:30:00,172.8,177.97,172.8,176.37,71600.0,172.8,177.97,172.8,176.37,71600.0
2015-03-13 10:00:00,176.2,176.85,175.36,176.17,34200.0,176.2,176.85,175.36,176.17,34200.0
2015-03-13 10:30:00,176.12,176.15,174.42,174.8,38400.0,176.12,176.15,174.42,174.8,38400.0
2015-03-13 11:00:00,174.96,175.06,173.82,175.02,15100.0,174.96,175.06,173.82,175.02,15100.0
2015-03-13 11:30:00,174.96,174.96,173.48,173.73,34900.0,174.96,174.96,173.48,173.73,34900.0
2015-03-13 12:00:00,173.75,173.8,173.04,173.28,13900.0,173.75,173.8,173.04,173.28,13900.0
2015-03-13 12:30:00,173.51,174.11,173.38,173.79,7000.0,173.51,174.11,173.38,173.79,7000.0
2015-03-13 13:00:00,173.82,173.82,173.03,173.35,12800.0,173.82,173.82,173.03,173.35,12800.0
2015-03-13 13:30:00,173.1,173.73,173.1,173.55,9300.0,173.1,173.73,173.1,173.55,9300.0
2015-03-13 14:00:00,173.41,174.05,173.08,173.65,18500.0,173.41,174.05,173.08,173.65,18500.0
2015-03-13 14:30:00,173.68,173.87,173.0,173.21,18100.0,173.68,173.87,173.0,173.21,18100.0
2015-03-13 15:00:00,173.26,174.13,173.21,173.76,13300.0,173.26,174.13,173.21,173.76,13300.0
2015-03-13 15:30:00,173.79,175.53,173.77,175.02,76000.0,173.79,175.53,173.77,175.02,76000.0
2015-03-16 09:30:00,176.0,178.97,176.0,178.86,75000.0,176.0,178.97,176.0,178.86,75000.0
2015-03-16 10:00:00,178.96,180.0,178.25,178.47,135100.0,178.96,180.0,178.25,178.47,135100.0
2015-03-16 10:30:00,178.47,178.97,178.39,178.73,32800.0,178.47,178.97,178.39,178.73,32800.0
2015-03-16 11:00:00,178.76,179.0,178.45,178.59,19700.0,178.76,179.0,178.45,178.59,19700.0
2015-03-16 11:30:00,178.6,178.96,178.3,178.38,22300.0,178.6,178.96,178.3,178.38,22300.0
2015-03-16 12:00:00,178.3,178.53,177.91,178.06,25800.0,178.3,178.53,177.91,178.06,25800.0
2015-03-16 12:30:00,178.28,178.85,177.81,178.84,16900.0,178.28,178.85,177.81,178.84,16900.0
2015-03-16 13:00:00,178.68,178.93,178.47,178.76,21500.0,178.68,178.93,178.47,178.76,21500.0
2015-03-16 13:30:00,178.77,179.5,178.61,179.2,18000.0,178.77,179.5,178.61,179.2,18000.0
2015-03-16 14:00:00,179.42,179.99,179.09,179.85,35400.0,179.42,179.99,179.09,179.85,35400.0
2015-03-16 14:30:00,179.8,179.93,179.38,179.89,26800.0,179.8,179.93,179.38,179.89,26800.0
2015-03-16 15:00:00,179.81,180.0,178.91,179.02,32800.0,179.81,180.0,178.91,179.02,32800.0
2015-03-16 15:30:00,179.0,179.08,178.72,178.94,66100.0,179.0,179.08,178.72,178.94,66100.0
2015-03-17 09:30:00,178.28,180.11,178.15,180.01,98800.0,178.28,180.11,178.15,180.01,98800.0
2015-03-17 10:00:00,179.74,181.53,179.34,180.63,119700.0,179.74,181.53,179.34,180.63,119700.0
2015-03-17 10:30:00,180.66,181.07,179.63,180.18,27900.0,180.66,181.07,179.63,180.18,27900.0
2015-03-17 11:00:00,180.37,180.44,179.67,180.14,26300.0,180.37,180.44,179.67,180.14,26300.0
2015-03-17 11:30:00,180.12,180.45,179.98,180.45,15800.0,180.12,180.45,179.98,180.45,15800.0
2015-03-17 12:00:00,180.41,181.25,180.0,181.25,41900.0,180.41,181.25,180.0,181.25,41900.0
2015-03-17 12:30:00,181.15,181.74,181.01,181.53,23200.0,181.15,181.74,181.01,181.53,23200.0
2015-03-17 13:00:00,181.58,181.95,181.32,181.75,30200.0,181.58,181.95,181.32,181.75,30200.0
2015-03-17 13:30:00,181.89,182.2,181.47,181.87,29300.0,181.89,182.2,181.47,181.87,29300.0
2015-03-17 14:00:00,182.1,182.11,181.36,181.8,32100.0,182.1,182.11,181.36,181.8,32100.0
2015-03-17 14:30:00,181.85,182.22,181.67,182.18,22400.0,181.85,182.22,181.67,182.18,22400.0
2015-03-17 15:00:00,182.24,182.99,182.24,182.89,41900.0,182.24,182.99,182.24,182.89,41900.0
2015-03-17 15:30:00,182.92,183.38,182.33,182.54,80000.0,182.92,183.38,182.33,182.54,80000.0
2015-03-18 09:30:00,183.05,184.99,182.6,184.68,92300.0,183.05,184.99,182.6,184.68,92300.0
2015-03-18 10:00:00,184.51,185.0,184.05,184.22,40900.0,184.51,185.0,184.05,184.22,40900.0
2015-03-18 10:30:00,184.22,184.22,183.18,183.49,67600.0,184.22,184.22,183.18,183.49,67600.0
2015-03-18 11:00:00,183.49,183.8,183.14,183.64,22400.0,183.49,183.8,183.14,183.64,22400.0
2015-03-18 11:30:00,183.89,184.2,183.59,184.04,14400.0,183.89,184.2,183.59,184.04,14400.0
2015-03-18 12:00:00,184.05,184.41,183.75,183.88,74200.0,184.05,184.41,183.75,183.88,74200.0
2015-03-18 12:30:00,183.75,184.51,183.71,183.78,43800.0,183.75,184.51,183.71,183.78,43800.0
2015-03-18 13:00:00,184.0,184.0,183.6,183.64,38900.0,184.0,184.0,183.6,183.64,38900.0
2015-03-18 13:30:00,183.64,184.4,183.03,184.19,35600.0,183.64,184.4,183.03,184.19,35600.0
2015-03-18 14:00:00,184.34,187.39,184.33,186.04,134900.0,184.34,187.39,184.33,186.04,134900.0
2015-03-18 14:30:00,186.3,187.4,186.28,186.75,46400.0,186.3,187.4,186.28,186.75,46400.0
2015-03-18 15:00:00,186.98,187.7,186.7,186.7,54800.0,186.98,187.7,186.7,186.7,54800.0
2015-03-18 15:30:00,186.94,187.36,186.03,186.41,86800.0,186.94,187.36,186.03,186.41,86800.0
2015-03-19 09:30:00,190.0,190.17,186.0,186.66,137700.0,190.0,190.17,186.0,186.66,137700.0
2015-03-19 10:00:00,186.65,187.09,185.97,187.05,43700.0,186.65,187.09,185.97,187.05,43700.0
2015-03-19 10:30:00,186.88,187.0,184.38,184.54,50600.0,186.88,187.0,184.38,184.54,50600.0
2015-03-19 11:00:00,184.68,186.26,184.45,186.14,46300.0,184.68,186.26,184.45,186.14,46300.0
2015-03-19 11:30:00,186.06,186.14,185.15,185.99,33100.0,186.06,186.14,185.15,185.99,33100.0
2015-03-19 12:00:00,185.97,186.11,185.52,185.81,23900.0,185.97,186.11,185.52,185.81,23900.0
2015-03-19 12:30:00,185.97,186.2,185.75,186.2,13800.0,185.97,186.2,185.75,186.2,13800.0
2015-03-19 13:00:00,186.12,187.1,186.05,186.69,23400.0,186.12,187.1,186.05,186.69,23400.0
2015-03-19 13:30:00,186.81,186.82,185.78,186.5,20800.0,186.81,186.82,185.78,186.5,20800.0
2015-03-19 14:00:00,186.38,187.27,186.3,186.95,24700.0,186.38,187.27,186.3,186.95,24700.0
2015-03-19 14:30:00,186.85,187.43,186.85,187.0,28300.0,186.85,187.43,186.85,187.0,28300.0
2015-03-19 15:00:00,187.15,187.2,186.1,186.48,24400.0,187.15,187.2,186.1,186.48,24400.0
2015-03-19 15:30:00,186.31,187.15,186.1,187.14,66700.0,186.31,187.15,186.1,187.14,66700.0
2015-03-20 09:30:00,189.02,189.74,187.0,188.11,57900.0,189.02,189.74,187.0,188.11,57900.0
2015-03-20 10:00:00,188.29,188.96,185.83,186.06,68100.0,188.29,188.96,185.83,186.06,68100.0
2015-03-20 10:30:00,186.11,187.68,186.07,186.63,31000.0,186.11,187.68,186.07,186.63,31000.0
2015-03-20 11:00:00,186.7,189.38,186.66,189.33,48200.0,186.7,189.38,186.66,189.33,48200.0
2015-03-20 11:30:00,189.31,189.5,188.81,189.3,28900.0,189.31,189.5,188.81,189.3,28900.0
2015-03-20 12:00:00,189.3,189.99,188.96,189.14,35000.0,189.3,189.99,188.96,189.14,35000.0
2015-03-20 12:30:00,189.3,189.6,189.04,189.31,29800.0,189.3,189.6,189.04,189.31,29800.0
2015-03-20 13:00:00,189.44,189.61,189.24,189.61,20300.0,189.44,189.61,189.24,189.61,20300.0
2015-03-20 13:30:00,189.68,189.88,189.16,189.63,32100.0,189.68,189.88,189.16,189.63,32100.0
2015-03-20 14:00:00,189.63,189.66,188.78,188.9,47800.0,189.63,189.66,188.78,188.9,47800.0
2015-03-20 14:30:00,188.95,189.13,188.04,188.99,48000.0,188.95,189.13,188.04,188.99,48000.0
2015-03-20 15:00:00,188.75,189.07,188.03,188.22,49700.0,188.75,189.07,188.03,188.22,49700.0
2015-03-20 15:30:00,188.3,189.27,188.29,188.99,76600.0,188.3,189.27,188.29,188.99,76600.0
2015-03-23 09:30:00,187.58,188.21,182.7,182.7,122200.0,187.58,188.21,182.7,182.7,122200.0
2015-03-23 10:00:00,182.94,185.48,182.94,185.11,122100.0,182.94,185.48,182.94,185.11,122100.0
2015-03-23 10:30:00,185.25,187.24,184.32,184.66,93400.0,185.25,187.24,184.32,184.66,93400.0
2015-03-23 11:00:00,184.75,185.01,183.95,184.1,32900.0,184.75,185.01,183.95,184.1,32900.0
2015-03-23 11:30:00,184.13,184.23,183.28,183.71,22900.0,184.13,184.23,183.28,183.71,22900.0
2015-03-23 12:00:00,183.83,183.83,182.75,182.82,31700.0,183.83,183.83,182.75,182.82,31700.0
2015-03-23 12:30:00,182.92,183.79,182.79,182.95,30500.0,182.92,183.79,182.79,182.95,30500.0
2015-03-23 13:00:00,183.09,183.18,182.25,182.51,40100.0,183.09,183.18,182.25,182.51,40100.0
2015-03-23 13:30:00,182.5,182.63,181.64,182.15,22500.0,182.5,182.63,181.64,182.15,22500.0
2015-03-23 14:00:00,182.41,182.65,181.91,182.23,25500.0,182.41,182.65,181.91,182.23,25500.0
2015-03-23 14:30:00,182.23,183.29,182.12,183.29,38500.0,182.23,183.29,182.12,183.29,38500.0
2015-03-23 15:00:00,183.33,183.49,182.33,182.33,56000.0,183.33,183.49,182.33,182.33,56000.0
2015-03-23 15:30:00,182.53,182.68,182.03,182.15,80300.0,182.53,182.68,182.03,182.15,80300.0
2015-03-24 09:30:00,182.2,184.34,182.0,183.46,29500.0,182.2,184.34,182.0,183.46,29500.0
2015-03-24 10:00:00,183.38,183.79,183.11,183.53,19500.0,183.38,183.79,183.11,183.53,19500.0
2015-03-24 10:30:00,183.5,184.76,183.36,184.73,37700.0,183.5,184.76,183.36,184.73,37700.0
2015-03-24 11:00:00,184.69,184.8,183.76,183.76,20800.0,184.69,184.8,183.76,183.76,20800.0
2015-03-24 11:30:00,184.01,184.39,183.52,184.0,11800.0,184.01,184.39,183.52,184.0,11800.0
2015-03-24 12:00:00,183.87,184.02,182.79,182.8,10300.0,183.87,184.02,182.79,182.8,10300.0
2015-03-24 12:30:00,182.78,183.42,182.58,182.67,11300.0,182.78,183.42,182.58,182.67,11300.0
2015-03-24 13:00:00,182.66,182.7,180.58,180.63,39900.0,182.66,182.7,180.58,180.63,39900.0
2015-03-24 13:30:00,180.58,181.31,180.22,181.31,31800.0,180.58,181.31,180.22,181.31,31800.0
2015-03-24 14:00:00,181.22,181.46,180.36,180.51,17000.0,181.22,181.46,180.36,180.51,17000.0
2015-03-24 14:30:00,180.46,181.55,180.21,180.87,48600.0,180.46,181.55,180.21,180.87,48600.0
2015-03-24 15:00:00,181.27,181.98,181.05,181.05,25500.0,181.27,181.98,181.05,181.05,25500.0
2015-03-24 15:30:00,181.12,181.47,180.62,180.97,56000.0,181.12,181.47,180.62,180.97,56000.0
2015-03-25 09:30:00,181.65,181.85,176.76,176.96,81600.0,181.65,181.85,176.76,176.96,81600.0
2015-03-25 10:00:00,176.81,178.19,176.07,177.15,98700.0,176.81,178.19,176.07,177.15,98700.0
2015-03-25 10:30:00,177.03,177.12,174.82,175.6,94600.0,177.03,177.12,174.82,175.6,94600.0
2015-03-25 11:00:00,175.5,176.62,173.85,175.16,49300.0,175.5,176.62,173.85,175.16,49300.0
2015-03-25 11:30:00,175.23,175.37,173.69,174.86,60900.0,175.23,175.37,173.69,174.86,60900.0
2015-03-25 12:00:00,174.9,174.9,173.16,173.68,36700.0,174.9,174.9,173.16,173.68,36700.0
2015-03-25 12:30:00,173.56,173.86,171.16,172.16,100700.0,173.56,173.86,171.16,172.16,100700.0
2015-03-25 13:00:00,172.03,173.71,171.89,173.65,65300.0,172.03,173.71,171.89,173.65,65300.0
2015-03-25 13:30:00,173.62,174.76,173.45,173.45,45500.0,173.62,174.76,173.45,173.45,45500.0
2015-03-25 14:00:00,173.42,175.07,172.9,174.85,42800.0,173.42,175.07,172.9,174.85,42800.0
2015-03-25 14:30:00,174.96,174.96,173.38,173.57,32000.0,174.96,174.96,173.38,173.57,32000.0
2015-03-25 15:00:00,173.51,173.77,172.29,172.29,44900.0,173.51,173.77,172.29,172.29,44900.0
2015-03-25 15:30:00,172.33,173.64,172.08,173.26,140000.0,172.33,173.64,172.08,173.26,140000.0
2015-03-26 09:30:00,172.41,174.58,169.22,172.5,63400.0,172.41,174.58,169.22,172.5,63400.0
2015-03-26 10:00:00,171.91,173.62,171.63,173.22,37600.0,171.91,173.62,171.63,173.22,37600.0
2015-03-26 10:30:00,173.11,174.49,172.88,173.63,26900.0,173.11,174.49,172.88,173.63,26900.0
2015-03-26 11:00:00,173.48,173.89,172.17,172.4,23600.0,173.48,173.89,172.17,172.4,23600.0
2015-03-26 11:30:00,172.4,174.09,172.1,173.9,26000.0,172.4,174.09,172.1,173.9,26000.0
2015-03-26 12:00:00,173.54,174.95,173.54,174.51,23700.0,173.54,174.95,173.54,174.51,23700.0
2015-03-26 12:30:00,174.53,174.96,174.0,174.69,11000.0,174.53,174.96,174.0,174.69,11000.0
2015-03-26 13:00:00,174.79,175.19,174.0,175.08,21500.0,174.79,175.19,174.0,175.08,21500.0
2015-03-26 13:30:00,175.19,177.93,175.19,177.34,65200.0,175.19,177.93,175.19,177.34,65200.0
2015-03-26 14:00:00,177.43,177.52,174.21,174.21,21600.0,177.43,177.52,174.21,174.21,21600.0
2015-03-26 14:30:00,174.38,174.63,173.5,173.7,36400.0,174.38,174.63,173.5,173.7,36400.0
2015-03-26 15:00:00,173.65,173.82,173.33,173.57,46900.0,173.65,173.82,173.33,173.57,46900.0
2015-03-26 15:30:00,173.56,173.96,173.35,173.49,77700.0,173.56,173.96,173.35,173.49,77700.0
2015-03-27 09:30:00,173.57,176.13,173.57,175.23,43700.0,173.57,176.13,173.57,175.23,43700.0
2015-03-27 10:00:00,175.38,176.13,174.95,175.73,39200.0,175.38,176.13,174.95,175.73,39200.0
2015-03-27 10:30:00,175.87,176.87,175.61,176.59,34100.0,175.87,176.87,175.61,176.59,34100.0
2015-03-27 11:00:00,176.64,177.17,176.33,176.88,43200.0,176.64,177.17,176.33,176.88,43200.0
2015-03-27 11:30:00,177.07,177.15,176.72,177.08,57500.0,177.07,177.15,176.72,177.08,57500.0
2015-03-27 12:00:00,177.05,177.19,176.62,177.08,38200.0,177.05,177.19,176.62,177.08,38200.0
2015-03-27 12:30:00,177.04,177.48,176.66,177.06,31100.0,177.04,177.48,176.66,177.06,31100.0
2015-03-27 13:00:00,177.26,177.49,176.31,176.55,20400.0,177.26,177.49,176.31,176.55,20400.0
2015-03-27 13:30:00,176.57,176.95,176.3,176.87,20300.0,176.57,176.95,176.3,176.87,20300.0
2015-03-27 14:00:00,176.89,177.28,176.66,176.71,26200.0,176.89,177.28,176.66,176.71,26200.0
2015-03-27 14:30:00,176.88,177.05,176.41,176.7,53800.0,176.88,177.05,176.41,176.7,53800.0
2015-03-27 15:00:00,176.77,176.79,176.13,176.14,25900.0,176.77,176.79,176.13,176.14,25900.0
2015-03-27 15:30:00,176.15,176.42,175.25,175.39,70100.0,176.15,176.42,175.25,175.39,70100.0
2015-03-30 09:30:00,176.35,176.95,174.27,174.27,46300.0,176.35,176.95,174.27,174.27,46300.0
2015-03-30 10:00:00,174.64,174.7,173.51,174.01,51400.0,174.64,174.7,173.51,174.01,51400.0
2015-03-30 10:30:00,174.13,174.74,173.97,174.05,45100.0,174.13,174.74,173.97,174.05,45100.0
2015-03-30 11:00:00,174.23,174.61,173.77,174.31,45700.0,174.23,174.61,173.77,174.31,45700.0
2015-03-30 11:30:00,174.42,174.46,172.32,172.67,26800.0,174.42,174.46,172.32,172.67,26800.0
2015-03-30 12:00:00,172.58,174.42,172.58,174.0,43900.0,172.58,174.42,172.58,174.0,43900.0
2015-03-30 12:30:00,174.11,174.73,173.93,174.51,61000.0,174.11,174.73,173.93,174.51,61000.0
2015-03-30 13:00:00,174.62,175.78,174.51,175.72,66100.0,174.62,175.78,174.51,175.72,66100.0
2015-03-30 13:30:00,175.85,175.98,174.83,175.95,55700.0,175.85,175.98,174.83,175.95,55700.0
2015-03-30 14:00:00,175.73,176.33,175.02,175.25,52900.0,175.73,176.33,175.02,175.25,52900.0
2015-03-30 14:30:00,175.16,175.72,174.52,175.63,80300.0,175.16,175.72,174.52,175.63,80300.0
2015-03-30 15:00:00,175.63,175.69,174.54,174.95,86700.0,175.63,175.69,174.54,174.95,86700.0
2015-03-30 15:30:00,174.94,175.54,174.6,175.43,91300.0,174.94,175.54,174.6,175.43,91300.0
2015-03-31 09:30:00,174.81,176.46,174.76,175.71,41600.0,174.81,176.46,174.76,175.71,41600.0
2015-03-31 10:00:00,175.68,175.82,174.7,175.09,27700.0,175.68,175.82,174.7,175.09,27700.0
2015-03-31 10:30:00,175.1,175.3,174.66,174.7,25100.0,175.1,175.3,174.66,174.7,25100.0
2015-03-31 11:00:00,174.83,175.42,174.49,174.71,37900.0,174.83,175.42,174.49,174.71,37900.0
2015-03-31 11:30:00,174.81,174.82,173.15,173.36,30900.0,174.81,174.82,173.15,173.36,30900.0
2015-03-31 12:00:00,173.45,174.92,173.22,174.27,29000.0,173.45,174.92,173.22,174.27,29000.0
2015-03-31 12:30:00,174.48,174.5,173.22,173.27,21500.0,174.48,174.5,173.22,173.27,21500.0
2015-03-31 13:00:00,173.28,173.68,172.61,173.5,22700.0,173.28,173.68,172.61,173.5,22700.0
2015-03-31 13:30:00,173.67,174.21,172.7,172.7,23200.0,173.67,174.21,172.7,172.7,23200.0
2015-03-31 14:00:00,172.86,173.42,172.67,173.42,18600.0,172.86,173.42,172.67,173.42,18600.0
2015-03-31 14:30:00,173.36,173.88,173.04,173.26,33500.0,173.36,173.88,173.04,173.26,33500.0
2015-03-31 15:00:00,173.26,173.39,172.73,172.9,20400.0,173.26,173.39,172.73,172.9,20400.0
2015-03-31 15:30:00,172.89,173.53,172.6,172.97,84500.0,172.89,173.53,172.6,172.97,84500.0
2015-04-01 09:30:00,172.89,173.64,169.0,170.07,100100.0,172.89,173.64,169.0,170.07,100100.0
2015-04-01 10:00:00,170.34,170.79,169.5,170.13,66300.0,170.34,170.79,169.5,170.13,66300.0
2015-04-01 10:30:00,170.07,170.27,168.56,169.75,69200.0,170.07,170.27,168.56,169.75,69200.0
2015-04-01 11:00:00,169.85,170.38,169.27,170.29,40000.0,169.85,170.38,169.27,170.29,40000.0
2015-04-01 11:30:00,170.08,171.7,170.05,171.15,35300.0,170.08,171.7,170.05,171.15,35300.0
2015-04-01 12:00:00,171.05,171.43,170.45,170.45,50300.0,171.05,171.43,170.45,170.45,50300.0
2015-04-01 12:30:00,170.45,170.5,169.88,170.1,59500.0,170.45,170.5,169.88,170.1,59500.0
2015-04-01 13:00:00,170.15,170.19,169.15,169.33,59200.0,170.15,170.19,169.15,169.33,59200.0
2015-04-01 13:30:00,169.4,169.71,169.02,169.56,48400.0,169.4,169.71,169.02,169.56,48400.0
2015-04-01 14:00:00,169.57,170.19,169.33,169.52,33000.0,169.57,170.19,169.33,169.52,33000.0
2015-04-01 14:30:00,169.38,169.7,169.1,169.62,36200.0,169.38,169.7,169.1,169.62,36200.0
2015-04-01 15:00:00,169.68,170.12,169.51,169.51,50900.0,169.68,170.12,169.51,169.51,50900.0
2015-04-01 15:30:00,169.47,171.09,169.37,171.05,92500.0,169.47,171.09,169.37,171.05,92500.0
2015-04-02 09:30:00,171.22,174.3,171.0,173.14,28900.0,171.22,174.3,171.0,173.14,28900.0
2015-04-02 10:00:00,173.03,173.9,171.35,172.0,57200.0,173.03,173.9,171.35,172.0,57200.0
2015-04-02 10:30:00,172.19,172.29,170.99,171.43,55100.0,172.19,172.29,170.99,171.43,55100.0
2015-04-02 11:00:00,171.43,171.43,169.77,169.77,50200.0,171.43,171.43,169.77,169.77,50200.0
2015-04-02 11:30:00,170.03,170.37,169.41,169.83,62700.0,170.03,170.37,169.41,169.83,62700.0
2015-04-02 12:00:00,169.74,169.74,168.07,168.22,56900.0,169.74,169.74,168.07,168.22,56900.0
2015-04-02 12:30:00,168.23,168.85,167.34,167.85,49800.0,168.23,168.85,167.34,167.85,49800.0
2015-04-02 13:00:00,167.85,169.15,167.74,168.87,47100.0,167.85,169.15,167.74,168.87,47100.0
2015-04-02 13:30:00,169.02,169.92,168.86,169.9,41200.0,169.02,169.92,168.86,169.9,41200.0
2015-04-02 14:00:00,169.82,170.03,168.68,168.68,26800.0,169.82,170.03,168.68,168.68,26800.0
2015-04-02 14:30:00,168.74,168.99,167.72,168.27,35500.0,168.74,168.99,167.72,168.27,35500.0
2015-04-02 15:00:00,168.19,168.83,167.95,168.42,112300.0,168.19,168.83,167.95,168.42,112300.0
2015-04-02 15:30:00,168.43,169.4,168.29,168.81,131600.0,168.43,169.4,168.29,168.81,131600.0
2015-04-06 09:30:00,168.0,170.37,167.58,170.37,42600.0,168.0,170.37,167.58,170.37,42600.0
2015-04-06 10:00:00,170.34,170.71,169.28,169.38,69500.0,170.34,170.71,169.28,169.38,69500.0
2015-04-06 10:30:00,169.45,169.84,168.66,169.18,60800.0,169.45,169.84,168.66,169.18,60800.0
2015-04-06 11:00:00,169.26,169.44,167.95,168.73,42900.0,169.26,169.44,167.95,168.73,42900.0
2015-04-06 11:30:00,168.54,169.17,168.51,168.96,32700.0,168.54,169.17,168.51,168.96,32700.0
2015-04-06 12:00:00,169.22,169.39,168.6,168.6,8500.0,169.22,169.39,168.6,168.6,8500.0
2015-04-06 12:30:00,168.74,169.36,168.67,169.19,10600.0,168.74,169.36,168.67,169.19,10600.0
2015-04-06 13:00:00,169.19,169.37,168.54,168.71,15200.0,169.19,169.37,168.54,168.71,15200.0
2015-04-06 13:30:00,168.73,168.77,168.04,168.17,9100.0,168.73,168.77,168.04,168.17,9100.0
2015-04-06 14:00:00,168.1,168.2,167.55,168.06,32900.0,168.1,168.2,167.55,168.06,32900.0
2015-04-06 14:30:00,168.0,168.5,167.78,168.0,36400.0,168.0,168.5,167.78,168.0,36400.0
2015-04-06 15:00:00,167.98,168.18,167.74,167.98,18900.0,167.98,168.18,167.74,167.98,18900.0
2015-04-06 15:30:00,168.03,168.29,167.51,167.88,111500.0,168.03,168.29,167.51,167.88,111500.0
2015-04-07 09:30:00,165.99,170.0,165.0,168.67,277800.0,165.99,170.0,165.0,168.67,277800.0
2015-04-07 10:00:00,168.78,169.3,167.44,167.44,178300.0,168.78,169.3,167.44,167.44,178300.0
2015-04-07 10:30:00,167.43,168.0,166.51,167.63,102100.0,167.43,168.0,166.51,167.63,102100.0
2015-04-07 11:00:00,167.78,168.64,167.75,168.08,53100.0,167.78,168.64,167.75,168.08,53100.0
2015-04-07 11:30:00,168.28,168.91,167.99,168.76,76800.0,168.28,168.91,167.99,168.76,76800.0
2015-04-07 12:00:00,168.77,169.0,168.42,168.43,34000.0,168.77,169.0,168.42,168.43,34000.0
2015-04-07 12:30:00,168.65,168.89,168.26,168.28,47000.0,168.65,168.89,168.26,168.28,47000.0
2015-04-07 13:00:00,168.27,168.81,168.26,168.68,37800.0,168.27,168.81,168.26,168.68,37800.0
2015-04-07 13:30:00,168.68,168.87,168.35,168.37,38300.0,168.68,168.87,168.35,168.37,38300.0
2015-04-07 14:00:00,168.37,168.37,167.86,168.1,28200.0,168.37,168.37,167.86,168.1,28200.0
2015-04-07 14:30:00,168.04,168.1,166.91,167.08,75200.0,168.04,168.1,166.91,167.08,75200.0
2015-04-07 15:00:00,167.36,168.52,167.29,168.26,106400.0,167.36,168.52,167.29,168.26,106400.0
2015-04-07 15:30:00,168.29,168.91,168.01,168.77,125800.0,168.29,168.91,168.01,168.77,125800.0
2015-04-08 09:30:00,170.59,173.15,169.77,173.15,80300.0,170.59,173.15,169.77,173.15,80300.0
2015-04-08 10:00:00,173.15,173.48,171.69,172.72,80100.0,173.15,173.48,171.69,172.72,80100.0
2015-04-08 10:30:00,172.79,172.88,171.51,172.53,33000.0,172.79,172.88,171.51,172.53,33000.0
2015-04-08 11:00:00,172.51,173.87,172.38,173.49,26100.0,172.51,173.87,172.38,173.49,26100.0
2015-04-08 11:30:00,173.49,177.7,173.48,175.72,181500.0,173.49,177.7,173.48,175.72,181500.0
2015-04-08 12:00:00,175.72,177.57,175.62,176.55,68500.0,175.72,177.57,175.62,176.55,68500.0
2015-04-08 12:30:00,176.49,177.62,176.01,177.29,49300.0,176.49,177.62,176.01,177.29,49300.0
2015-04-08 13:00:00,177.28,179.75,176.83,178.6,150100.0,177.28,179.75,176.83,178.6,150100.0
2015-04-08 13:30:00,178.74,178.85,176.48,178.75,73100.0,178.74,178.85,176.48,178.75,73100.0
2015-04-08 14:00:00,178.75,179.82,176.76,179.74,70900.0,178.75,179.82,176.76,179.74,70900.0
2015-04-08 14:30:00,179.75,179.97,177.97,179.06,62700.0,179.75,179.97,177.97,179.06,62700.0
2015-04-08 15:00:00,179.31,180.25,178.89,179.88,117400.0,179.31,180.25,178.89,179.88,117400.0
2015-04-08 15:30:00,179.83,180.49,179.8,180.37,166500.0,179.83,180.49,179.8,180.37,166500.0
2015-04-09 09:30:00,179.91,182.48,178.78,180.14,83100.0,179.91,182.48,178.78,180.14,83100.0
2015-04-09 10:00:00,180.12,180.81,179.87,180.59,18600.0,180.12,180.81,179.87,180.59,18600.0
2015-04-09 10:30:00,180.6,180.6,178.59,179.23,16900.0,180.6,180.6,178.59,179.23,16900.0
2015-04-09 11:00:00,179.01,180.87,179.01,180.87,22200.0,179.01,180.87,179.01,180.87,22200.0
2015-04-09 11:30:00,180.72,181.28,180.03,180.13,23100.0,180.72,181.28,180.03,180.13,23100.0
2015-04-09 12:00:00,180.17,181.91,180.17,181.83,25100.0,180.17,181.91,180.17,181.83,25100.0
2015-04-09 12:30:00,181.88,181.88,180.85,180.97,16100.0,181.88,181.88,180.85,180.97,16100.0
2015-04-09 13:00:00,181.19,181.19,180.14,180.24,12200.0,181.19,181.19,180.14,180.24,12200.0
2015-04-09 13:30:00,180.0,180.11,179.45,179.57,15400.0,180.0,180.11,179.45,179.57,15400.0
2015-04-09 14:00:00,179.57,180.67,179.57,180.67,13400.0,179.57,180.67,179.57,180.67,13400.0
2015-04-09 14:30:00,180.7,181.38,180.48,181.09,15200.0,180.7,181.38,180.48,181.09,15200.0
2015-04-09 15:00:00,181.07,181.65,180.83,181.42,19400.0,181.07,181.65,180.83,181.42,19400.0
2015-04-09 15:30:00,181.45,181.47,180.77,180.85,42300.0,181.45,181.47,180.77,180.85,42300.0
2015-04-10 09:30:00,181.3,183.77,181.17,183.1,56000.0,181.3,183.77,181.17,183.1,56000.0
2015-04-10 10:00:00,183.47,183.88,182.92,183.3,29200.0,183.47,183.88,182.92,183.3,29200.0
2015-04-10 10:30:00,183.45,185.2,183.43,184.7,71500.0,183.45,185.2,183.43,184.7,71500.0
2015-04-10 11:00:00,184.69,184.84,184.3,184.56,26600.0,184.69,184.84,184.3,184.56,26600.0
2015-04-10 11:30:00,184.57,186.06,184.57,185.36,38300.0,184.57,186.06,184.57,185.36,38300.0
2015-04-10 12:00:00,185.08,186.0,185.08,185.88,51000.0,185.08,186.0,185.08,185.88,51000.0
2015-04-10 12:30:00,185.88,186.0,184.68,184.68,29000.0,185.88,186.0,184.68,184.68,29000.0
2015-04-10 13:00:00,184.76,184.9,183.81,183.83,23800.0,184.76,184.9,183.81,183.83,23800.0
2015-04-10 13:30:00,183.82,185.57,183.82,185.57,19700.0,183.82,185.57,183.82,185.57,19700.0
2015-04-10 14:00:00,185.32,185.71,184.34,184.51,14300.0,185.32,185.71,184.34,184.51,14300.0
2015-04-10 14:30:00,184.5,184.6,184.11,184.2,11100.0,184.5,184.6,184.11,184.2,11100.0
2015-04-10 15:00:00,184.19,184.62,183.93,184.06,21700.0,184.19,184.62,183.93,184.06,21700.0
2015-04-10 15:30:00,184.15,184.36,183.6,183.94,70100.0,184.15,184.36,183.6,183.94,70100.0
2015-04-13 09:30:00,184.05,187.43,184.04,185.75,46400.0,184.05,187.43,184.04,185.75,46400.0
2015-04-13 10:00:00,185.77,185.83,184.61,185.48,41400.0,185.77,185.83,184.61,185.48,41400.0
2015-04-13 10:30:00,185.75,186.0,185.1,185.15,14200.0,185.75,186.0,185.1,185.15,14200.0
2015-04-13 11:00:00,184.9,185.6,184.49,184.95,14200.0,184.9,185.6,184.49,184.95,14200.0
2015-04-13 11:30:00,185.02,185.18,184.06,184.47,14700.0,185.02,185.18,184.06,184.47,14700.0
2015-04-13 12:00:00,184.64,184.68,183.43,183.43,11500.0,184.64,184.68,183.43,183.43,11500.0
2015-04-13 12:30:00,183.27,184.02,182.91,183.98,41400.0,183.27,184.02,182.91,183.98,41400.0
2015-04-13 13:00:00,183.96,184.59,183.3,183.3,21900.0,183.96,184.59,183.3,183.3,21900.0
2015-04-13 13:30:00,183.2,183.68,182.63,182.86,10700.0,183.2,183.68,182.63,182.86,10700.0
2015-04-13 14:00:00,183.18,183.3,182.86,182.96,5700.0,183.18,183.3,182.86,182.96,5700.0
2015-04-13 14:30:00,182.98,184.02,182.97,183.6,23000.0,182.98,184.02,182.97,183.6,23000.0
2015-04-13 15:00:00,183.86,184.45,183.58,183.83,5700.0,183.86,184.45,183.58,183.83,5700.0
2015-04-13 15:30:00,183.78,183.94,182.99,183.28,45100.0,183.78,183.94,182.99,183.28,45100.0
2015-04-14 09:30:00,181.45,183.31,180.71,180.79,41000.0,181.45,183.31,180.71,180.79,41000.0
2015-04-14 10:00:00,180.82,181.99,179.47,181.85,57600.0,180.82,181.99,179.47,181.85,57600.0
2015-04-14 10:30:00,181.89,182.07,180.75,181.59,35000.0,181.89,182.07,180.75,181.59,35000.0
2015-04-14 11:00:00,181.7,182.4,180.9,181.41,17300.0,181.7,182.4,180.9,181.41,17300.0
2015-04-14 11:30:00,181.22,181.53,180.79,180.96,20300.0,181.22,181.53,180.79,180.96,20300.0
2015-04-14 12:00:00,181.08,181.3,180.85,180.88,12700.0,181.08,181.3,180.85,180.88,12700.0
2015-04-14 12:30:00,181.11,181.36,180.59,180.98,13400.0,181.11,181.36,180.59,180.98,13400.0
2015-04-14 13:00:00,180.98,182.0,180.83,181.99,30200.0,180.98,182.0,180.83,181.99,30200.0
2015-04-14 13:30:00,182.0,182.83,181.84,182.62,19900.0,182.0,182.83,181.84,182.62,19900.0
2015-04-14 14:00:00,182.73,184.48,182.49,183.7,32700.0,182.73,184.48,182.49,183.7,32700.0
2015-04-14 14:30:00,183.58,183.58,182.58,183.16,12200.0,183.58,183.58,182.58,183.16,12200.0
2015-04-14 15:00:00,182.96,183.0,182.05,182.21,16800.0,182.96,183.0,182.05,182.21,16800.0
2015-04-14 15:30:00,182.02,183.04,182.02,182.76,41100.0,182.02,183.04,182.02,182.76,41100.0
2015-04-15 09:30:00,183.8,185.47,182.92,185.31,39000.0,183.8,185.47,182.92,185.31,39000.0
2015-04-15 10:00:00,185.33,186.49,185.19,186.1,41200.0,185.33,186.49,185.19,186.1,41200.0
2015-04-15 10:30:00,186.32,186.49,185.57,186.37,30000.0,186.32,186.49,185.57,186.37,30000.0
2015-04-15 11:00:00,186.39,186.43,185.74,186.08,37000.0,186.39,186.43,185.74,186.08,37000.0
2015-04-15 11:30:00,186.09,186.73,185.94,186.62,26900.0,186.09,186.73,185.94,186.62,26900.0
2015-04-15 12:00:00,186.53,187.38,186.43,187.1,40000.0,186.53,187.38,186.43,187.1,40000.0
2015-04-15 12:30:00,187.09,187.35,186.72,187.0,33900.0,187.09,187.35,186.72,187.0,33900.0
2015-04-15 13:00:00,187.18,187.31,186.82,187.2,14200.0,187.18,187.31,186.82,187.2,14200.0
2015-04-15 13:30:00,187.24,187.25,186.79,186.89,14500.0,187.24,187.25,186.79,186.89,14500.0
2015-04-15 14:00:00,187.06,187.21,186.67,186.93,24600.0,187.06,187.21,186.67,186.93,24600.0
2015-04-15 14:30:00,186.71,187.25,186.71,187.09,20800.0,186.71,187.25,186.71,187.09,20800.0
2015-04-15 15:00:00,187.08,187.15,186.75,187.01,38300.0,187.08,187.15,186.75,187.01,38300.0
2015-04-15 15:30:00,186.92,187.11,186.83,187.0,85000.0,186.92,187.11,186.83,187.0,85000.0
2015-04-16 09:30:00,186.78,189.0,186.08,188.34,61500.0,186.78,189.0,186.08,188.34,61500.0
2015-04-16 10:00:00,188.47,189.24,187.77,188.26,65900.0,188.47,189.24,187.77,188.26,65900.0
2015-04-16 10:30:00,188.25,188.89,187.97,188.31,25300.0,188.25,188.89,187.97,188.31,25300.0
2015-04-16 11:00:00,188.31,188.72,188.01,188.21,16000.0,188.31,188.72,188.01,188.21,16000.0
2015-04-16 11:30:00,188.01,188.64,188.01,188.47,44400.0,188.01,188.64,188.01,188.47,44400.0
2015-04-16 12:00:00,188.47,188.54,188.06,188.27,18200.0,188.47,188.54,188.06,188.27,18200.0
2015-04-16 12:30:00,188.47,188.82,187.56,188.5,21700.0,188.47,188.82,187.56,188.5,21700.0
2015-04-16 13:00:00,188.52,189.24,188.4,189.0,61800.0,188.52,189.24,188.4,189.0,61800.0
2015-04-16 13:30:00,189.11,189.83,188.75,189.81,63700.0,189.11,189.83,188.75,189.81,63700.0
2015-04-16 14:00:00,189.78,189.79,188.96,189.3,11000.0,189.78,189.79,188.96,189.3,11000.0
2015-04-16 14:30:00,189.41,189.43,188.64,189.23,14000.0,189.41,189.43,188.64,189.23,14000.0
2015-04-16 15:00:00,189.0,189.95,189.0,189.83,24900.0,189.0,189.95,189.0,189.83,24900.0
2015-04-16 15:30:00,189.85,190.48,189.45,190.05,100800.0,189.85,190.48,189.45,190.05,100800.0
2015-04-17 09:30:00,187.75,190.33,186.68,186.9,37500.0,187.75,190.33,186.68,186.9,37500.0
2015-04-17 10:00:00,187.13,187.5,186.16,186.75,29500.0,187.13,187.5,186.16,186.75,29500.0
2015-04-17 10:30:00,186.93,186.97,185.8,185.81,25900.0,186.93,186.97,185.8,185.81,25900.0
2015-04-17 11:00:00,185.77,186.2,185.26,185.64,29900.0,185.77,186.2,185.26,185.64,29900.0
2015-04-17 11:30:00,185.68,186.78,185.54,186.65,14900.0,185.68,186.78,185.54,186.65,14900.0
2015-04-17 12:00:00,186.63,187.6,186.33,187.35,11600.0,186.63,187.6,186.33,187.35,11600.0
2015-04-17 12:30:00,187.06,187.3,186.08,186.68,11000.0,187.06,187.3,186.08,186.68,11000.0
2015-04-17 13:00:00,186.67,187.44,186.67,187.13,8600.0,186.67,187.44,186.67,187.13,8600.0
2015-04-17 13:30:00,187.0,187.04,186.45,186.71,10800.0,187.0,187.04,186.45,186.71,10800.0
2015-04-17 14:00:00,186.5,187.06,185.75,186.67,18100.0,186.5,187.06,185.75,186.67,18100.0
2015-04-17 14:30:00,186.59,186.74,185.89,186.74,17000.0,186.59,186.74,185.89,186.74,17000.0
2015-04-17 15:00:00,186.6,187.22,186.5,186.93,14500.0,186.6,187.22,186.5,186.93,14500.0
2015-04-17 15:30:00,186.76,187.68,186.61,187.14,43500.0,186.76,187.68,186.61,187.14,43500.0
2015-04-20 09:30:00,188.54,189.25,185.89,186.72,17800.0,188.54,189.25,185.89,186.72,17800.0
2015-04-20 10:00:00,187.23,187.35,185.67,186.61,10300.0,187.23,187.35,185.67,186.61,10300.0
2015-04-20 10:30:00,186.72,187.44,186.3,187.11,10700.0,186.72,187.44,186.3,187.11,10700.0
2015-04-20 11:00:00,187.35,187.61,186.8,186.91,14500.0,187.35,187.61,186.8,186.91,14500.0
2015-04-20 11:30:00,187.19,187.82,186.75,186.75,7900.0,187.19,187.82,186.75,186.75,7900.0
2015-04-20 12:00:00,187.09,187.2,186.43,186.49,10400.0,187.09,187.2,186.43,186.49,10400.0
2015-04-20 12:30:00,186.37,186.99,186.29,186.99,8700.0,186.37,186.99,186.29,186.99,8700.0
2015-04-20 13:00:00,187.05,187.05,186.32,186.64,7700.0,187.05,187.05,186.32,186.64,7700.0
2015-04-20 13:30:00,186.64,187.28,186.45,187.1,19700.0,186.64,187.28,186.45,187.1,19700.0
2015-04-20 14:00:00,187.13,187.22,186.44,186.44,18100.0,187.13,187.22,186.44,186.44,18100.0
2015-04-20 14:30:00,186.38,187.09,186.33,187.09,9600.0,186.38,187.09,186.33,187.09,9600.0
2015-04-20 15:00:00,186.97,187.1,186.73,186.77,6600.0,186.97,187.1,186.73,186.77,6600.0
2015-04-20 15:30:00,186.94,187.1,186.65,186.8,17300.0,186.94,187.1,186.65,186.8,17300.0
2015-04-21 09:30:00,187.6,188.4,186.31,187.76,26400.0,187.6,188.4,186.31,187.76,26400.0
2015-04-21 10:00:00,187.8,187.85,186.74,187.1,23600.0,187.8,187.85,186.74,187.1,23600.0
2015-04-21 10:30:00,187.1,187.83,186.99,187.16,16800.0,187.1,187.83,186.99,187.16,16800.0
2015-04-21 11:00:00,187.16,187.65,187.16,187.65,9600.0,187.16,187.65,187.16,187.65,9600.0
2015-04-21 11:30:00,187.45,187.65,186.82,186.86,17100.0,187.45,187.65,186.82,186.86,17100.0
2015-04-21 12:00:00,186.78,187.55,186.62,187.45,23100.0,186.78,187.55,186.62,187.45,23100.0
2015-04-21 12:30:00,187.22,187.39,186.81,187.25,15500.0,187.22,187.39,186.81,187.25,15500.0
2015-04-21 13:00:00,187.22,187.9,187.18,187.84,19700.0,187.22,187.9,187.18,187.84,19700.0
2015-04-21 13:30:00,187.81,188.1,187.14,187.2,28400.0,187.81,188.1,187.14,187.2,28400.0
2015-04-21 14:00:00,187.1,187.65,187.08,187.24,6500.0,187.1,187.65,187.08,187.24,6500.0
2015-04-21 14:30:00,187.25,187.25,186.79,186.81,29200.0,187.25,187.25,186.79,186.81,29200.0
2015-04-21 15:00:00,186.83,187.0,186.73,186.94,7700.0,186.83,187.0,186.73,186.94,7700.0
2015-04-21 15:30:00,186.92,186.97,186.38,186.52,25200.0,186.92,186.97,186.38,186.52,25200.0
2015-04-22 09:30:00,187.3,188.99,186.05,187.07,19900.0,187.3,188.99,186.05,187.07,19900.0
2015-04-22 10:00:00,187.12,187.62,184.98,185.15,28500.0,187.12,187.62,184.98,185.15,28500.0
2015-04-22 10:30:00,185.16,186.23,185.04,185.73,6200.0,185.16,186.23,185.04,185.73,6200.0
2015-04-22 11:00:00,186.04,186.24,185.83,185.84,7200.0,186.04,186.24,185.83,185.84,7200.0
2015-04-22 11:30:00,186.0,186.24,185.4,185.64,15800.0,186.0,186.24,185.4,185.64,15800.0
2015-04-22 12:00:00,185.77,186.39,185.26,186.13,19300.0,185.77,186.39,185.26,186.13,19300.0
2015-04-22 12:30:00,186.18,186.18,185.65,186.09,13200.0,186.18,186.18,185.65,186.09,13200.0
2015-04-22 13:00:00,185.84,186.0,185.77,185.95,6600.0,185.84,186.0,185.77,185.95,6600.0
2015-04-22 13:30:00,185.97,187.52,185.92,187.41,10500.0,185.97,187.52,185.92,187.41,10500.0
2015-04-22 14:00:00,187.0,187.17,186.83,186.83,2600.0,187.0,187.17,186.83,186.83,2600.0
2015-04-22 14:30:00,186.71,186.74,186.21,186.21,1800.0,186.71,186.74,186.21,186.21,1800.0
2015-04-22 15:00:00,186.24,186.33,185.82,186.18,9300.0,186.24,186.33,185.82,186.18,9300.0
2015-04-22 15:30:00,186.13,186.56,185.83,186.25,24600.0,186.13,186.56,185.83,186.25,24600.0
2015-04-23 09:30:00,185.74,186.74,184.03,186.74,11400.0,185.74,186.74,184.03,186.74,11400.0
2015-04-23 10:00:00,186.74,187.81,186.16,187.39,40300.0,186.74,187.81,186.16,187.39,40300.0
2015-04-23 10:30:00,187.45,188.8,187.45,188.24,25800.0,187.45,188.8,187.45,188.24,25800.0
2015-04-23 11:00:00,188.24,188.45,187.4,187.74,5600.0,188.24,188.45,187.4,187.74,5600.0
2015-04-23 11:30:00,187.83,188.87,187.66,188.15,7200.0,187.83,188.87,187.66,188.15,7200.0
2015-04-23 12:00:00,188.25,188.47,187.77,188.23,12600.0,188.25,188.47,187.77,188.23,12600.0
2015-04-23 12:30:00,188.41,188.7,188.08,188.47,23600.0,188.41,188.7,188.08,188.47,23600.0
2015-04-23 13:00:00,188.58,188.96,188.31,188.78,19500.0,188.58,188.96,188.31,188.78,19500.0
2015-04-23 13:30:00,188.87,189.79,188.87,189.6,10400.0,188.87,189.79,188.87,189.6,10400.0
2015-04-23 14:00:00,189.6,190.0,189.01,189.03,18800.0,189.6,190.0,189.01,189.03,18800.0
2015-04-23 14:30:00,189.0,189.9,188.87,189.02,27500.0,189.0,189.9,188.87,189.02,27500.0
2015-04-23 15:00:00,189.15,189.75,189.11,189.5,10400.0,189.15,189.75,189.11,189.5,10400.0
2015-04-23 15:30:00,189.51,189.68,188.99,189.19,29100.0,189.51,189.68,188.99,189.19,29100.0
2015-04-24 09:30:00,188.9,190.24,187.45,190.1,19400.0,188.9,190.24,187.45,190.1,19400.0
2015-04-24 10:00:00,190.09,190.09,188.64,189.5,26900.0,190.09,190.09,188.64,189.5,26900.0
2015-04-24 10:30:00,189.67,189.82,189.03,189.27,8800.0,189.67,189.82,189.03,189.27,8800.0
2015-04-24 11:00:00,189.21,189.38,188.88,189.11,8400.0,189.21,189.38,188.88,189.11,8400.0
2015-04-24 11:30:00,189.02,189.45,188.9,189.39,18000.0,189.02,189.45,188.9,189.39,18000.0
2015-04-24 12:00:00,189.38,189.93,189.32,189.64,11200.0,189.38,189.93,189.32,189.64,11200.0
2015-04-24 12:30:00,189.47,189.64,189.1,189.49,15500.0,189.47,189.64,189.1,189.49,15500.0
2015-04-24 13:00:00,189.37,189.91,189.33,189.66,23400.0,189.37,189.91,189.33,189.66,23400.0
2015-04-24 13:30:00,189.73,189.87,189.35,189.71,7600.0,189.73,189.87,189.35,189.71,7600.0
2015-04-24 14:00:00,189.89,189.99,189.51,189.87,14600.0,189.89,189.99,189.51,189.87,14600.0
2015-04-24 14:30:00,190.0,190.33,189.71,190.27,21000.0,190.0,190.33,189.71,190.27,21000.0
2015-04-24 15:00:00,190.25,190.27,189.72,189.79,17800.0,190.25,190.27,189.72,189.79,17800.0
2015-04-24 15:30:00,189.79,189.8,189.28,189.4,31500.0,189.79,189.8,189.28,189.4,31500.0
2015-04-27 09:30:00,189.83,190.19,188.42,189.66,30600.0,189.83,190.19,188.42,189.66,30600.0
2015-04-27 10:00:00,189.59,191.01,189.16,190.25,40500.0,189.59,191.01,189.16,190.25,40500.0
2015-04-27 10:30:00,190.36,190.8,187.71,187.71,26700.0,190.36,190.8,187.71,187.71,26700.0
2015-04-27 11:00:00,187.83,187.98,187.43,187.43,17800.0,187.83,187.98,187.43,187.43,17800.0
2015-04-27 11:30:00,187.7,187.7,185.87,185.94,40700.0,187.7,187.7,185.87,185.94,40700.0
2015-04-27 12:00:00,186.02,186.07,184.02,185.59,22400.0,186.02,186.07,184.02,185.59,22400.0
2015-04-27 12:30:00,185.59,186.45,184.58,185.37,42400.0,185.59,186.45,184.58,185.37,42400.0
2015-04-27 13:00:00,185.47,185.85,184.24,184.93,34600.0,185.47,185.85,184.24,184.93,34600.0
2015-04-27 13:30:00,185.12,185.36,184.55,184.55,15300.0,185.12,185.36,184.55,184.55,15300.0
2015-04-27 14:00:00,184.64,184.64,184.18,184.6,19200.0,184.64,184.64,184.18,184.6,19200.0
2015-04-27 14:30:00,184.63,184.63,183.11,183.32,35400.0,184.63,184.63,183.11,183.32,35400.0
2015-04-27 15:00:00,183.17,183.82,182.86,183.25,52400.0,183.17,183.82,182.86,183.25,52400.0
2015-04-27 15:30:00,183.39,183.4,182.46,183.04,78900.0,183.39,183.4,182.46,183.04,78900.0
2015-04-28 09:30:00,183.16,185.0,179.53,179.66,30800.0,183.16,185.0,179.53,179.66,30800.0
2015-04-28 10:00:00,180.32,180.59,177.36,179.23,83300.0,180.32,180.59,177.36,179.23,83300.0
2015-04-28 10:30:00,178.91,183.06,178.17,181.39,51600.0,178.91,183.06,178.17,181.39,51600.0
2015-04-28 11:00:00,181.4,183.73,181.0,183.62,87200.0,181.4,183.73,181.0,183.62,87200.0
2015-04-28 11:30:00,183.41,184.23,182.38,182.55,15100.0,183.41,184.23,182.38,182.55,15100.0
2015-04-28 12:00:00,182.74,183.59,182.03,182.82,9000.0,182.74,183.59,182.03,182.82,9000.0
2015-04-28 12:30:00,182.65,183.99,182.47,183.15,5400.0,182.65,183.99,182.47,183.15,5400.0
2015-04-28 13:00:00,182.82,183.73,182.64,183.01,10100.0,182.82,183.73,182.64,183.01,10100.0
2015-04-28 13:30:00,183.15,183.15,181.97,182.14,16700.0,183.15,183.15,181.97,182.14,16700.0
2015-04-28 14:00:00,182.17,182.24,181.46,182.04,10700.0,182.17,182.24,181.46,182.04,10700.0
2015-04-28 14:30:00,181.99,182.71,181.89,182.6,14800.0,181.99,182.71,181.89,182.6,14800.0
2015-04-28 15:00:00,182.4,182.85,182.15,182.38,43000.0,182.4,182.85,182.15,182.38,43000.0
2015-04-28 15:30:00,182.49,182.91,182.16,182.73,38900.0,182.49,182.91,182.16,182.73,38900.0
2015-04-29 09:30:00,181.96,184.69,180.15,184.04,14900.0,181.96,184.69,180.15,184.04,14900.0
2015-04-29 10:00:00,184.12,184.12,182.81,183.39,11800.0,184.12,184.12,182.81,183.39,11800.0
2015-04-29 10:30:00,183.06,183.49,182.01,183.32,62800.0,183.06,183.49,182.01,183.32,62800.0
2015-04-29 11:00:00,183.3,183.48,181.74,181.74,25700.0,183.3,183.48,181.74,181.74,25700.0
2015-04-29 11:30:00,182.01,182.45,181.54,182.13,13000.0,182.01,182.45,181.54,182.13,13000.0
2015-04-29 12:00:00,181.84,182.31,181.42,182.01,19800.0,181.84,182.31,181.42,182.01,19800.0
2015-04-29 12:30:00,181.7,182.38,181.31,182.09,27800.0,181.7,182.38,181.31,182.09,27800.0
2015-04-29 13:00:00,182.34,183.53,182.02,182.56,16100.0,182.34,183.53,182.02,182.56,16100.0
2015-04-29 13:30:00,182.61,183.46,182.56,183.46,12100.0,182.61,183.46,182.56,183.46,12100.0
2015-04-29 14:00:00,183.46,183.99,182.67,183.31,15300.0,183.46,183.99,182.67,183.31,15300.0
2015-04-29 14:30:00,183.29,183.48,182.63,182.81,44400.0,183.29,183.48,182.63,182.81,44400.0
2015-04-29 15:00:00,182.77,183.12,182.6,182.73,10300.0,182.77,183.12,182.6,182.73,10300.0
2015-04-29 15:30:00,182.89,183.88,182.82,183.14,33800.0,182.89,183.88,182.82,183.14,33800.0
2015-04-30 09:30:00,182.6,183.09,181.14,181.5,14600.0,182.6,183.09,181.14,181.5,14600.0
2015-04-30 10:00:00,181.02,181.14,179.94,180.81,21600.0,181.02,181.14,179.94,180.81,21600.0
2015-04-30 10:30:00,180.95,181.32,179.77,181.05,25500.0,180.95,181.32,179.77,181.05,25500.0
2015-04-30 11:00:00,180.89,181.73,180.34,180.58,10300.0,180.89,181.73,180.34,180.58,10300.0
2015-04-30 11:30:00,180.75,180.75,179.58,180.0,5700.0,180.75,180.75,179.58,180.0,5700.0
2015-04-30 12:00:00,179.3,180.78,178.93,180.32,29200.0,179.3,180.78,178.93,180.32,29200.0
2015-04-30 12:30:00,180.16,181.13,179.69,180.24,21700.0,180.16,181.13,179.69,180.24,21700.0
2015-04-30 13:00:00,180.31,180.95,180.17,180.46,16400.0,180.31,180.95,180.17,180.46,16400.0
2015-04-30 13:30:00,180.42,180.79,179.98,180.34,39000.0,180.42,180.79,179.98,180.34,39000.0
2015-04-30 14:00:00,180.42,180.42,178.71,179.3,55600.0,180.42,180.42,178.71,179.3,55600.0
2015-04-30 14:30:00,179.16,179.44,178.64,178.81,23600.0,179.16,179.44,178.64,178.81,23600.0
2015-04-30 15:00:00,178.73,179.55,178.16,178.8,64800.0,178.73,179.55,178.16,178.8,64800.0
2015-04-30 15:30:00,178.8,179.31,178.4,178.69,78700.0,178.8,179.31,178.4,178.69,78700.0
2015-05-01 09:30:00,180.29,182.77,179.52,180.48,37300.0,180.29,182.77,179.52,180.48,37300.0
2015-05-01 10:00:00,180.34,181.85,179.76,180.24,31000.0,180.34,181.85,179.76,180.24,31000.0
2015-05-01 10:30:00,180.03,180.32,179.03,180.0,20800.0,180.03,180.32,179.03,180.0,20800.0
2015-05-01 11:00:00,179.93,180.01,179.11,179.77,20900.0,179.93,180.01,179.11,179.77,20900.0
2015-05-01 11:30:00,179.63,179.95,178.23,178.54,53400.0,179.63,179.95,178.23,178.54,53400.0
2015-05-01 12:00:00,178.53,179.26,178.17,178.85,13000.0,178.53,179.26,178.17,178.85,13000.0
2015-05-01 12:30:00,178.9,179.27,178.47,178.81,30500.0,178.9,179.27,178.47,178.81,30500.0
2015-05-01 13:00:00,178.81,178.81,178.09,178.49,20300.0,178.81,178.81,178.09,178.49,20300.0
2015-05-01 13:30:00,178.28,178.86,178.12,178.83,26400.0,178.28,178.86,178.12,178.83,26400.0
2015-05-01 14:00:00,178.82,179.71,178.55,179.32,24000.0,178.82,179.71,178.55,179.32,24000.0
2015-05-01 14:30:00,179.49,179.56,178.7,178.7,15300.0,179.49,179.56,178.7,178.7,15300.0
2015-05-01 15:00:00,178.7,179.38,178.69,178.86,49800.0,178.7,179.38,178.69,178.86,49800.0
2015-05-01 15:30:00,178.86,180.86,178.86,180.66,99500.0,178.86,180.86,178.86,180.66,99500.0
2015-05-04 09:30:00,180.24,184.0,180.24,184.0,33000.0,180.24,184.0,180.24,184.0,33000.0
2015-05-04 10:00:00,184.0,184.27,183.27,184.06,19300.0,184.0,184.27,183.27,184.06,19300.0
2015-05-04 10:30:00,184.18,184.29,183.3,183.5,20200.0,184.18,184.29,183.3,183.5,20200.0
2015-05-04 11:00:00,183.57,184.23,182.71,183.0,12600.0,183.57,184.23,182.71,183.0,12600.0
2015-05-04 11:30:00,182.94,183.53,182.65,183.02,11400.0,182.94,183.53,182.65,183.02,11400.0
2015-05-04 12:00:00,183.72,184.01,183.31,184.01,6000.0,183.72,184.01,183.31,184.01,6000.0
2015-05-04 12:30:00,183.61,184.5,183.14,183.46,22400.0,183.61,184.5,183.14,183.46,22400.0
2015-05-04 13:00:00,183.57,183.62,182.55,182.96,12600.0,183.57,183.62,182.55,182.96,12600.0
2015-05-04 13:30:00,182.9,183.05,182.1,182.52,6900.0,182.9,183.05,182.1,182.52,6900.0
2015-05-04 14:00:00,182.97,183.36,182.54,183.01,27100.0,182.97,183.36,182.54,183.01,27100.0
2015-05-04 14:30:00,183.3,183.89,183.18,183.85,23100.0,183.3,183.89,183.18,183.85,23100.0
2015-05-04 15:00:00,183.84,184.03,183.4,183.43,16100.0,183.84,184.03,183.4,183.43,16100.0
2015-05-04 15:30:00,183.43,183.81,182.89,183.23,61400.0,183.43,183.81,182.89,183.23,61400.0
2015-05-05 09:30:00,183.12,183.12,179.51,179.68,19600.0,183.12,183.12,179.51,179.68,19600.0
2015-05-05 10:00:00,179.61,180.93,179.23,180.04,15900.0,179.61,180.93,179.23,180.04,15900.0
2015-05-05 10:30:00,180.0,180.61,179.0,179.45,12500.0,180.0,180.61,179.0,179.45,12500.0
2015-05-05 11:00:00,179.48,180.17,178.53,178.54,17800.0,179.48,180.17,178.53,178.54,17800.0
2015-05-05 11:30:00,178.63,179.52,178.54,179.41,14500.0,178.63,179.52,178.54,179.41,14500.0
2015-05-05 12:00:00,179.87,179.87,178.6,179.02,30900.0,179.87,179.87,178.6,179.02,30900.0
2015-05-05 12:30:00,178.98,179.06,178.05,178.28,24000.0,178.98,179.06,178.05,178.28,24000.0
2015-05-05 13:00:00,178.38,178.47,177.11,177.32,59100.0,178.38,178.47,177.11,177.32,59100.0
2015-05-05 13:30:00,177.33,177.64,176.82,177.37,33200.0,177.33,177.64,176.82,177.37,33200.0
2015-05-05 14:00:00,177.22,177.23,176.56,176.76,26700.0,177.22,177.23,176.56,176.76,26700.0
2015-05-05 14:30:00,176.77,177.19,176.19,176.75,21300.0,176.77,177.19,176.19,176.75,21300.0
2015-05-05 15:00:00,176.76,176.95,176.25,176.7,36000.0,176.76,176.95,176.25,176.7,36000.0
2015-05-05 15:30:00,176.75,177.2,176.26,176.53,115300.0,176.75,177.2,176.26,176.53,115300.0
2015-05-06 09:30:00,177.56,178.65,175.07,176.06,35900.0,177.56,178.65,175.07,176.06,35900.0
2015-05-06 10:00:00,176.19,176.96,175.55,176.61,22500.0,176.19,176.96,175.55,176.61,22500.0
2015-05-06 10:30:00,176.61,176.93,175.55,176.57,24800.0,176.61,176.93,175.55,176.57,24800.0
2015-05-06 11:00:00,176.83,176.83,175.7,176.36,11700.0,176.83,176.83,175.7,176.36,11700.0
2015-05-06 11:30:00,176.37,177.12,176.33,176.81,45700.0,176.37,177.12,176.33,176.81,45700.0
2015-05-06 12:00:00,176.55,176.69,176.26,176.51,24100.0,176.55,176.69,176.26,176.51,24100.0
2015-05-06 12:30:00,176.65,176.65,175.71,175.87,7800.0,176.65,176.65,175.71,175.87,7800.0
2015-05-06 13:00:00,175.87,175.98,175.53,175.55,18000.0,175.87,175.98,175.53,175.55,18000.0
2015-05-06 13:30:00,175.55,175.76,175.09,175.09,8000.0,175.55,175.76,175.09,175.09,8000.0
2015-05-06 14:00:00,175.19,175.49,174.56,174.77,20200.0,175.19,175.49,174.56,174.77,20200.0
2015-05-06 14:30:00,175.02,175.02,173.81,174.0,12800.0,175.02,175.02,173.81,174.0,12800.0
2015-05-06 15:00:00,174.11,175.04,174.1,174.85,33400.0,174.11,175.04,174.1,174.85,33400.0
2015-05-06 15:30:00,174.79,175.28,174.68,174.9,98800.0,174.79,175.28,174.68,174.9,98800.0
2015-05-07 09:30:00,175.59,176.42,174.77,175.09,34300.0,175.59,176.42,174.77,175.09,34300.0
2015-05-07 10:00:00,174.74,176.34,174.73,175.96,33900.0,174.74,176.34,174.73,175.96,33900.0
2015-05-07 10:30:00,175.87,176.28,175.23,175.68,89400.0,175.87,176.28,175.23,175.68,89400.0
2015-05-07 11:00:00,175.67,177.23,175.67,176.93,112400.0,175.67,177.23,175.67,176.93,112400.0
2015-05-07 11:30:00,176.83,176.96,176.03,176.96,25100.0,176.83,176.96,176.03,176.96,25100.0
2015-05-07 12:00:00,176.74,176.94,176.27,176.94,15000.0,176.74,176.94,176.27,176.94,15000.0
2015-05-07 12:30:00,176.68,177.21,176.33,176.8,41800.0,176.68,177.21,176.33,176.8,41800.0
2015-05-07 13:00:00,177.0,177.18,176.01,176.01,23800.0,177.0,177.18,176.01,176.01,23800.0
2015-05-07 13:30:00,176.07,176.77,176.05,176.59,18400.0,176.07,176.77,176.05,176.59,18400.0
2015-05-07 14:00:00,176.64,177.07,176.54,176.8,24100.0,176.64,177.07,176.54,176.8,24100.0
2015-05-07 14:30:00,176.81,177.15,176.46,176.47,18800.0,176.81,177.15,176.46,176.47,18800.0
2015-05-07 15:00:00,176.51,177.12,176.3,176.32,50600.0,176.51,177.12,176.3,176.32,50600.0
2015-05-07 15:30:00,176.31,177.56,176.3,176.71,131200.0,176.31,177.56,176.3,176.71,131200.0
2015-05-08 09:30:00,173.64,177.57,172.02,174.17,139400.0,173.64,177.57,172.02,174.17,139400.0
2015-05-08 10:00:00,174.0,175.98,172.58,175.56,92200.0,174.0,175.98,172.58,175.56,92200.0
2015-05-08 10:30:00,175.58,176.87,175.0,176.71,45500.0,175.58,176.87,175.0,176.71,45500.0
2015-05-08 11:00:00,176.64,177.5,175.55,175.91,57300.0,176.64,177.5,175.55,175.91,57300.0
2015-05-08 11:30:00,175.61,176.24,175.0,175.69,53800.0,175.61,176.24,175.0,175.69,53800.0
2015-05-08 12:00:00,175.46,176.09,175.4,176.01,36200.0,175.46,176.09,175.4,176.01,36200.0
2015-05-08 12:30:00,175.76,176.5,175.76,176.25,35400.0,175.76,176.5,175.76,176.25,35400.0
2015-05-08 13:00:00,176.0,176.5,175.64,176.31,31500.0,176.0,176.5,175.64,176.31,31500.0
2015-05-08 13:30:00,176.08,176.53,175.6,176.32,42700.0,176.08,176.53,175.6,176.32,42700.0
2015-05-08 14:00:00,176.31,176.72,176.08,176.56,30100.0,176.31,176.72,176.08,176.56,30100.0
2015-05-08 14:30:00,176.49,176.51,175.09,175.36,72800.0,176.49,176.51,175.09,175.36,72800.0
2015-05-08 15:00:00,175.73,176.1,175.36,175.74,43900.0,175.73,176.1,175.36,175.74,43900.0
2015-05-08 15:30:00,175.78,175.96,175.14,175.44,144200.0,175.78,175.96,175.14,175.44,144200.0
2015-05-11 09:30:00,174.57,176.98,174.44,176.13,52900.0,174.57,176.98,174.44,176.13,52900.0
2015-05-11 10:00:00,176.75,177.34,175.93,176.4,27900.0,176.75,177.34,175.93,176.4,27900.0
2015-05-11 10:30:00,176.45,176.91,175.32,175.65,24700.0,176.45,176.91,175.32,175.65,24700.0
2015-05-11 11:00:00,175.67,176.98,175.63,176.78,33000.0,175.67,176.98,175.63,176.78,33000.0
2015-05-11 11:30:00,176.82,176.89,175.79,176.27,42400.0,176.82,176.89,175.79,176.27,42400.0
2015-05-11 12:00:00,176.29,176.79,176.1,176.47,43400.0,176.29,176.79,176.1,176.47,43400.0
2015-05-11 12:30:00,176.47,176.73,176.16,176.34,25200.0,176.47,176.73,176.16,176.34,25200.0
2015-05-11 13:00:00,176.54,176.98,176.53,176.79,20300.0,176.54,176.98,176.53,176.79,20300.0
2015-05-11 13:30:00,176.84,177.13,176.75,176.78,31000.0,176.84,177.13,176.75,176.78,31000.0
2015-05-11 14:00:00,176.88,177.1,176.63,176.74,20800.0,176.88,177.1,176.63,176.74,20800.0
2015-05-11 14:30:00,176.69,177.09,176.51,176.58,21100.0,176.69,177.09,176.51,176.58,21100.0
2015-05-11 15:00:00,176.42,176.49,175.67,175.83,37400.0,176.42,176.49,175.67,175.83,37400.0
2015-05-11 15:30:00,175.91,176.53,175.82,176.51,78000.0,175.91,176.53,175.82,176.51,78000.0
2015-05-12 09:30:00,173.85,176.48,173.85,175.51,37900.0,173.85,176.48,173.85,175.51,37900.0
2015-05-12 10:00:00,174.9,176.21,174.89,175.93,20900.0,174.9,176.21,174.89,175.93,20900.0
2015-05-12 10:30:00,175.66,177.3,175.53,176.2,17200.0,175.66,177.3,175.53,176.2,17200.0
2015-05-12 11:00:00,176.1,176.81,175.25,175.44,23300.0,176.1,176.81,175.25,175.44,23300.0
2015-05-12 11:30:00,175.2,176.19,175.1,175.31,37000.0,175.2,176.19,175.1,175.31,37000.0
2015-05-12 12:00:00,175.4,175.66,175.01,175.5,24900.0,175.4,175.66,175.01,175.5,24900.0
2015-05-12 12:30:00,175.62,177.42,175.33,177.14,26400.0,175.62,177.42,175.33,177.14,26400.0
2015-05-12 13:00:00,176.99,177.7,176.99,177.38,30200.0,176.99,177.7,176.99,177.38,30200.0
2015-05-12 13:30:00,177.37,177.87,176.55,177.1,33000.0,177.37,177.87,176.55,177.1,33000.0
2015-05-12 14:00:00,177.1,178.0,176.6,177.38,37100.0,177.1,178.0,176.6,177.38,37100.0
2015-05-12 14:30:00,177.27,177.8,176.98,177.3,30800.0,177.27,177.8,176.98,177.3,30800.0
2015-05-12 15:00:00,177.14,177.7,176.36,176.7,47900.0,177.14,177.7,176.36,176.7,47900.0
2015-05-12 15:30:00,176.65,177.39,176.05,176.5,35500.0,176.65,177.39,176.05,176.5,35500.0
2015-05-13 09:30:00,177.16,178.93,176.44,176.48,33100.0,177.16,178.93,176.44,176.48,33100.0
2015-05-13 10:00:00,176.51,176.74,175.63,175.75,23700.0,176.51,176.74,175.63,175.75,23700.0
2015-05-13 10:30:00,175.75,175.86,175.14,175.84,16200.0,175.75,175.86,175.14,175.84,16200.0
2015-05-13 11:00:00,175.61,176.42,175.01,175.88,40300.0,175.61,176.42,175.01,175.88,40300.0
2015-05-13 11:30:00,175.82,176.16,175.12,175.25,48700.0,175.82,176.16,175.12,175.25,48700.0
2015-05-13 12:00:00,175.34,175.35,174.89,175.08,41200.0,175.34,175.35,174.89,175.08,41200.0
2015-05-13 12:30:00,175.08,175.26,174.8,175.11,18600.0,175.08,175.26,174.8,175.11,18600.0
2015-05-13 13:00:00,175.02,175.74,174.66,174.78,20000.0,175.02,175.74,174.66,174.78,20000.0
2015-05-13 13:30:00,174.86,174.97,174.28,174.41,19800.0,174.86,174.97,174.28,174.41,19800.0
2015-05-13 14:00:00,174.47,174.62,173.53,173.55,32000.0,174.47,174.62,173.53,173.55,32000.0
2015-05-13 14:30:00,173.71,174.21,173.28,173.31,52000.0,173.71,174.21,173.28,173.31,52000.0
2015-05-13 15:00:00,173.19,174.14,173.15,173.89,47600.0,173.19,174.14,173.15,173.89,47600.0
2015-05-13 15:30:00,173.88,174.19,173.71,174.0,81300.0,173.88,174.19,173.71,174.0,81300.0
2015-05-14 09:30:00,174.09,176.66,173.38,173.63,32900.0,174.09,176.66,173.38,173.63,32900.0
2015-05-14 10:00:00,173.32,174.75,173.02,173.39,14200.0,173.32,174.75,173.02,173.39,14200.0
2015-05-14 10:30:00,173.76,174.82,173.59,174.73,11400.0,173.76,174.82,173.59,174.73,11400.0
2015-05-14 11:00:00,174.89,175.16,174.37,174.37,11700.0,174.89,175.16,174.37,174.37,11700.0
2015-05-14 11:30:00,174.37,174.64,173.87,173.87,9600.0,174.37,174.64,173.87,173.87,9600.0
2015-05-14 12:00:00,173.89,174.3,173.66,173.75,13100.0,173.89,174.3,173.66,173.75,13100.0
2015-05-14 12:30:00,173.99,175.51,173.92,174.93,24400.0,173.99,175.51,173.92,174.93,24400.0
2015-05-14 13:00:00,174.91,175.77,174.78,175.34,29200.0,174.91,175.77,174.78,175.34,29200.0
2015-05-14 13:30:00,175.25,175.26,174.37,174.38,13200.0,175.25,175.26,174.37,174.38,13200.0
2015-05-14 14:00:00,174.4,175.03,174.17,174.67,12400.0,174.4,175.03,174.17,174.67,12400.0
2015-05-14 14:30:00,174.52,175.44,174.47,174.94,30100.0,174.52,175.44,174.47,174.94,30100.0
2015-05-14 15:00:00,174.96,175.94,174.74,175.94,55300.0,174.96,175.94,174.74,175.94,55300.0
2015-05-14 15:30:00,175.91,176.89,175.47,175.49,117200.0,175.91,176.89,175.47,175.49,117200.0
2015-05-15 09:30:00,175.97,175.97,174.33,175.23,31300.0,175.97,175.97,174.33,175.23,31300.0
2015-05-15 10:00:00,175.03,176.32,174.7,175.91,29600.0,175.03,176.32,174.7,175.91,29600.0
2015-05-15 10:30:00,176.09,176.8,175.61,176.78,36700.0,176.09,176.8,175.61,176.78,36700.0
2015-05-15 11:00:00,176.56,176.78,176.0,176.04,29800.0,176.56,176.78,176.0,176.04,29800.0
2015-05-15 11:30:00,176.03,176.28,175.66,175.99,22100.0,176.03,176.28,175.66,175.99,22100.0
2015-05-15 12:00:00,175.99,176.19,175.61,175.84,25600.0,175.99,176.19,175.61,175.84,25600.0
2015-05-15 12:30:00,175.84,177.2,175.83,177.0,30000.0,175.84,177.2,175.83,177.0,30000.0
2015-05-15 13:00:00,176.96,177.06,176.0,176.15,31100.0,176.96,177.06,176.0,176.15,31100.0
2015-05-15 13:30:00,176.11,176.8,176.11,176.64,25400.0,176.11,176.8,176.11,176.64,25400.0
2015-05-15 14:00:00,176.69,177.7,176.64,177.7,35500.0,176.69,177.7,176.64,177.7,35500.0
2015-05-15 14:30:00,177.68,177.96,177.43,177.86,30400.0,177.68,177.96,177.43,177.86,30400.0
2015-05-15 15:00:00,177.81,178.02,177.43,177.51,47400.0,177.81,178.02,177.43,177.51,47400.0
2015-05-15 15:30:00,177.51,178.2,177.49,178.02,64900.0,177.51,178.2,177.49,178.02,64900.0
2015-05-18 09:30:00,177.49,178.73,175.59,177.36,22500.0,177.49,178.73,175.59,177.36,22500.0
2015-05-18 10:00:00,177.51,178.21,177.38,177.95,14000.0,177.51,178.21,177.38,177.95,14000.0
2015-05-18 10:30:00,177.95,178.8,177.86,178.57,10900.0,177.95,178.8,177.86,178.57,10900.0
2015-05-18 11:00:00,178.44,179.4,177.92,178.12,23100.0,178.44,179.4,177.92,178.12,23100.0
2015-05-18 11:30:00,178.04,179.11,177.7,178.72,22100.0,178.04,179.11,177.7,178.72,22100.0
2015-05-18 12:00:00,178.49,178.72,177.95,178.16,19500.0,178.49,178.72,177.95,178.16,19500.0
2015-05-18 12:30:00,178.18,178.96,178.1,178.65,29100.0,178.18,178.96,178.1,178.65,29100.0
2015-05-18 13:00:00,178.6,179.47,178.6,179.27,21900.0,178.6,179.47,178.6,179.27,21900.0
2015-05-18 13:30:00,179.26,179.79,179.0,179.2,24400.0,179.26,179.79,179.0,179.2,24400.0
2015-05-18 14:00:00,179.2,179.65,178.63,179.56,25000.0,179.2,179.65,178.63,179.56,25000.0
2015-05-18 14:30:00,179.65,180.22,179.32,180.13,42500.0,179.65,180.22,179.32,180.13,42500.0
2015-05-18 15:00:00,180.15,180.43,179.95,179.95,43500.0,180.15,180.43,179.95,179.95,43500.0
2015-05-18 15:30:00,180.11,180.4,179.87,180.18,79400.0,180.11,180.4,179.87,180.18,79400.0
2015-05-19 09:30:00,180.44,181.45,179.2,181.12,30500.0,180.44,181.45,179.2,181.12,30500.0
2015-05-19 10:00:00,181.28,181.63,179.68,181.46,24200.0,181.28,181.63,179.68,181.46,24200.0
2015-05-19 10:30:00,181.11,181.49,180.62,181.14,18300.0,181.11,181.49,180.62,181.14,18300.0
2015-05-19 11:00:00,181.18,181.76,180.89,181.52,22700.0,181.18,181.76,180.89,181.52,22700.0
2015-05-19 11:30:00,181.37,181.6,180.97,181.12,13000.0,181.37,181.6,180.97,181.12,13000.0
2015-05-19 12:00:00,181.22,181.75,181.08,181.61,18200.0,181.22,181.75,181.08,181.61,18200.0
2015-05-19 12:30:00,181.61,181.76,181.16,181.38,10300.0,181.61,181.76,181.16,181.38,10300.0
2015-05-19 13:00:00,181.39,181.84,181.07,181.84,26300.0,181.39,181.84,181.07,181.84,26300.0
2015-05-19 13:30:00,181.54,182.79,181.44,182.39,29900.0,181.54,182.79,181.44,182.39,29900.0
2015-05-19 14:00:00,182.35,182.41,181.28,181.66,18200.0,182.35,182.41,181.28,181.66,18200.0
2015-05-19 14:30:00,181.52,182.05,180.93,181.88,36000.0,181.52,182.05,180.93,181.88,36000.0
2015-05-19 15:00:00,181.87,181.87,181.01,181.09,19900.0,181.87,181.87,181.01,181.09,19900.0
2015-05-19 15:30:00,181.13,181.71,180.98,181.58,40000.0,181.13,181.71,180.98,181.58,40000.0
2015-05-20 09:30:00,181.33,182.87,179.91,180.89,15900.0,181.33,182.87,179.91,180.89,15900.0
2015-05-20 10:00:00,180.21,181.38,180.05,180.41,17600.0,180.21,181.38,180.05,180.41,17600.0
2015-05-20 10:30:00,180.56,181.31,180.2,180.68,14900.0,180.56,181.31,180.2,180.68,14900.0
2015-05-20 11:00:00,180.66,180.8,179.99,180.22,18200.0,180.66,180.8,179.99,180.22,18200.0
2015-05-20 11:30:00,180.37,180.55,180.05,180.5,15200.0,180.37,180.55,180.05,180.5,15200.0
2015-05-20 12:00:00,180.49,180.84,180.26,180.7,11300.0,180.49,180.84,180.26,180.7,11300.0
2015-05-20 12:30:00,180.59,180.6,179.73,179.87,18100.0,180.59,180.6,179.73,179.87,18100.0
2015-05-20 13:00:00,179.77,179.85,179.23,179.5,14200.0,179.77,179.85,179.23,179.5,14200.0
2015-05-20 13:30:00,179.5,180.29,179.5,180.29,11100.0,179.5,180.29,179.5,180.29,11100.0
2015-05-20 14:00:00,180.3,181.45,180.3,181.45,15400.0,180.3,181.45,180.3,181.45,15400.0
2015-05-20 14:30:00,181.38,181.51,180.5,181.13,14000.0,181.38,181.51,180.5,181.13,14000.0
2015-05-20 15:00:00,181.1,181.17,180.53,180.84,18900.0,181.1,181.17,180.53,180.84,18900.0
2015-05-20 15:30:00,180.83,181.07,180.57,180.89,46100.0,180.83,181.07,180.57,180.89,46100.0
2015-05-21 09:30:00,181.79,181.8,179.53,179.7,20400.0,181.79,181.8,179.53,179.7,20400.0
2015-05-21 10:00:00,179.72,180.32,179.7,179.87,23100.0,179.72,180.32,179.7,179.87,23100.0
2015-05-21 10:30:00,179.88,179.88,179.25,179.61,11900.0,179.88,179.88,179.25,179.61,11900.0
2015-05-21 11:00:00,179.61,180.39,179.3,179.89,22300.0,179.61,180.39,179.3,179.89,22300.0
2015-05-21 11:30:00,179.9,180.49,179.73,180.4,32700.0,179.9,180.49,179.73,180.4,32700.0
2015-05-21 12:00:00,180.4,181.35,180.4,181.04,8700.0,180.4,181.35,180.4,181.04,8700.0
2015-05-21 12:30:00,181.28,181.41,179.99,180.0,12300.0,181.28,181.41,179.99,180.0,12300.0
2015-05-21 13:00:00,179.99,180.0,179.48,179.55,10600.0,179.99,180.0,179.48,179.55,10600.0
2015-05-21 13:30:00,179.54,180.74,179.51,180.59,20600.0,179.54,180.74,179.51,180.59,20600.0
2015-05-21 14:00:00,180.46,180.46,180.0,180.01,10800.0,180.46,180.46,180.0,180.01,10800.0
2015-05-21 14:30:00,180.02,180.46,180.0,180.24,43200.0,180.02,180.46,180.0,180.24,43200.0
2015-05-21 15:00:00,180.25,180.86,180.04,180.2,17500.0,180.25,180.86,180.04,180.2,17500.0
2015-05-21 15:30:00,180.2,181.0,180.01,180.59,55700.0,180.2,181.0,180.01,180.59,55700.0
2015-05-22 09:30:00,181.14,182.26,180.94,182.26,18400.0,181.14,182.26,180.94,182.26,18400.0
2015-05-22 10:00:00,182.25,183.5,182.1,183.4,48000.0,182.25,183.5,182.1,183.4,48000.0
2015-05-22 10:30:00,183.35,184.1,183.35,183.51,25800.0,183.35,184.1,183.35,183.51,25800.0
2015-05-22 11:00:00,183.6,183.87,182.76,183.77,37500.0,183.6,183.87,182.76,183.77,37500.0
2015-05-22 11:30:00,183.75,183.79,182.04,182.5,15500.0,183.75,183.79,182.04,182.5,15500.0
2015-05-22 12:00:00,182.65,182.89,182.33,182.61,10400.0,182.65,182.89,182.33,182.61,10400.0
2015-05-22 12:30:00,182.61,182.98,182.58,182.9,4800.0,182.61,182.98,182.58,182.9,4800.0
2015-05-22 13:00:00,182.74,183.12,182.51,182.8,10300.0,182.74,183.12,182.51,182.8,10300.0
2015-05-22 13:30:00,182.8,182.93,182.05,182.06,7100.0,182.8,182.93,182.05,182.06,7100.0
2015-05-22 14:00:00,182.18,182.36,181.61,182.27,11200.0,182.18,182.36,181.61,182.27,11200.0
2015-05-22 14:30:00,182.18,183.0,182.17,182.7,19300.0,182.18,183.0,182.17,182.7,19300.0
2015-05-22 15:00:00,182.77,182.88,182.22,182.85,12600.0,182.77,182.88,182.22,182.85,12600.0
2015-05-22 15:30:00,182.96,183.29,182.43,183.06,41000.0,182.96,183.29,182.43,183.06,41000.0
2015-05-26 09:30:00,182.58,183.88,181.37,182.41,24100.0,182.58,183.88,181.37,182.41,24100.0
2015-05-26 10:00:00,182.83,182.83,179.81,180.82,35200.0,182.83,182.83,179.81,180.82,35200.0
2015-05-26 10:30:00,180.67,181.38,180.09,180.71,17000.0,180.67,181.38,180.09,180.71,17000.0
2015-05-26 11:00:00,180.72,180.73,179.54,179.86,21200.0,180.72,180.73,179.54,179.86,21200.0
2015-05-26 11:30:00,179.81,180.18,179.63,179.93,41300.0,179.81,180.18,179.63,179.93,41300.0
2015-05-26 12:00:00,179.9,179.96,179.41,179.8,9400.0,179.9,179.96,179.41,179.8,9400.0
2015-05-26 12:30:00,179.73,180.1,179.56,179.93,18700.0,179.73,180.1,179.56,179.93,18700.0
2015-05-26 13:00:00,179.96,180.03,178.81,179.6,21600.0,179.96,180.03,178.81,179.6,21600.0
2015-05-26 13:30:00,179.6,179.6,178.76,178.81,12100.0,179.6,179.6,178.76,178.81,12100.0
2015-05-26 14:00:00,178.82,179.15,178.5,178.5,9100.0,178.82,179.15,178.5,178.5,9100.0
2015-05-26 14:30:00,178.64,178.78,178.16,178.4,22400.0,178.64,178.78,178.16,178.4,22400.0
2015-05-26 15:00:00,178.27,178.8,178.04,178.61,39200.0,178.27,178.8,178.04,178.61,39200.0
2015-05-26 15:30:00,178.64,179.75,178.5,179.02,76700.0,178.64,179.75,178.5,179.02,76700.0
2015-05-27 09:30:00,180.17,180.27,177.51,177.73,60000.0,180.17,180.27,177.51,177.73,60000.0
2015-05-27 10:00:00,177.79,178.25,177.46,178.25,37800.0,177.79,178.25,177.46,178.25,37800.0
2015-05-27 10:30:00,178.17,179.32,177.44,179.13,30100.0,178.17,179.32,177.44,179.13,30100.0
2015-05-27 11:00:00,179.1,180.25,178.94,180.25,24200.0,179.1,180.25,178.94,180.25,24200.0
2015-05-27 11:30:00,180.25,181.49,179.79,180.97,58600.0,180.25,181.49,179.79,180.97,58600.0
2015-05-27 12:00:00,181.04,181.04,179.84,179.96,13400.0,181.04,181.04,179.84,179.96,13400.0
2015-05-27 12:30:00,179.92,180.14,179.0,179.0,9600.0,179.92,180.14,179.0,179.0,9600.0
2015-05-27 13:00:00,179.02,179.64,179.01,179.12,16000.0,179.02,179.64,179.01,179.12,16000.0
2015-05-27 13:30:00,179.11,179.27,178.77,179.12,12300.0,179.11,179.27,178.77,179.12,12300.0
2015-05-27 14:00:00,179.04,179.21,178.48,178.68,27000.0,179.04,179.21,178.48,178.68,27000.0
2015-05-27 14:30:00,178.61,178.85,178.32,178.64,12500.0,178.61,178.85,178.32,178.64,12500.0
2015-05-27 15:00:00,178.64,178.91,178.32,178.34,20100.0,178.64,178.91,178.32,178.34,20100.0
2015-05-27 15:30:00,178.34,179.57,178.21,179.43,50400.0,178.34,179.57,178.21,179.43,50400.0
2015-05-28 09:30:00,177.42,179.4,177.42,178.51,23000.0,177.42,179.4,177.42,178.51,23000.0
2015-05-28 10:00:00,178.04,178.6,177.68,178.06,10600.0,178.04,178.6,177.68,178.06,10600.0
2015-05-28 10:30:00,177.91,178.91,177.55,178.64,10100.0,177.91,178.91,177.55,178.64,10100.0
2015-05-28 11:00:00,178.8,179.41,177.83,179.32,9500.0,178.8,179.41,177.83,179.32,9500.0
2015-05-28 11:30:00,179.12,179.46,178.24,178.26,14600.0,179.12,179.46,178.24,178.26,14600.0
2015-05-28 12:00:00,178.25,179.11,178.25,178.53,10500.0,178.25,179.11,178.25,178.53,10500.0
2015-05-28 12:30:00,178.24,178.83,178.24,178.45,8700.0,178.24,178.83,178.24,178.45,8700.0
2015-05-28 13:00:00,178.42,178.83,178.4,178.83,6200.0,178.42,178.83,178.4,178.83,6200.0
2015-05-28 13:30:00,179.08,179.52,178.72,179.33,31000.0,179.08,179.52,178.72,179.33,31000.0
2015-05-28 14:00:00,179.54,179.86,179.34,179.7,8800.0,179.54,179.86,179.34,179.7,8800.0
2015-05-28 14:30:00,179.53,179.8,179.24,179.55,12100.0,179.53,179.8,179.24,179.55,12100.0
2015-05-28 15:00:00,179.53,179.55,178.79,179.38,14000.0,179.53,179.55,178.79,179.38,14000.0
2015-05-28 15:30:00,179.39,180.02,179.08,179.93,36900.0,179.39,180.02,179.08,179.93,36900.0
2015-05-29 09:30:00,178.79,180.76,178.68,179.82,26300.0,178.79,180.76,178.68,179.82,26300.0
2015-05-29 10:00:00,179.9,180.05,178.49,178.64,9700.0,179.9,180.05,178.49,178.64,9700.0
2015-05-29 10:30:00,178.68,179.44,177.87,178.51,19600.0,178.68,179.44,177.87,178.51,19600.0
2015-05-29 11:00:00,178.52,179.04,178.09,178.69,6800.0,178.52,179.04,178.09,178.69,6800.0
2015-05-29 11:30:00,178.6,179.9,178.17,179.5,9500.0,178.6,179.9,178.17,179.5,9500.0
2015-05-29 12:00:00,179.52,179.94,179.04,179.55,8500.0,179.52,179.94,179.04,179.55,8500.0
2015-05-29 12:30:00,179.5,180.19,179.37,179.62,12200.0,179.5,180.19,179.37,179.62,12200.0
2015-05-29 13:00:00,179.61,180.52,179.52,180.17,32600.0,179.61,180.52,179.52,180.17,32600.0
2015-05-29 13:30:00,180.18,180.41,179.52,179.64,11700.0,180.18,180.41,179.52,179.64,11700.0
2015-05-29 14:00:00,179.64,179.8,178.09,178.32,17300.0,179.64,179.8,178.09,178.32,17300.0
2015-05-29 14:30:00,178.42,178.77,177.81,178.51,20000.0,178.42,178.77,177.81,178.51,20000.0
2015-05-29 15:00:00,178.55,179.03,178.12,178.88,28200.0,178.55,179.03,178.12,178.88,28200.0
2015-05-29 15:30:00,178.9,179.71,178.79,179.34,59800.0,178.9,179.71,178.79,179.34,59800.0
2015-06-01 09:30:00,179.97,179.97,177.17,177.93,32613.0,179.97,179.97,177.17,177.93,32613.0
2015-06-01 10:00:00,178.3,179.05,177.56,178.3,19286.0,178.3,179.05,177.56,178.3,19286.0
2015-06-01 10:30:00,178.21,179.0,178.02,178.36,10643.0,178.21,179.0,178.02,178.36,10643.0
2015-06-01 11:00:00,178.35,179.7,178.12,179.25,15188.0,178.35,179.7,178.12,179.25,15188.0
2015-06-01 11:30:00,179.34,179.92,179.09,179.11,10313.0,179.34,179.92,179.09,179.11,10313.0
2015-06-01 12:00:00,179.3,179.67,179.18,179.19,9262.0,179.3,179.67,179.18,179.19,9262.0
2015-06-01 12:30:00,179.16,179.36,178.72,179.35,11145.0,179.16,179.36,178.72,179.35,11145.0
2015-06-01 13:00:00,179.47,179.75,179.1,179.7,20314.0,179.47,179.75,179.1,179.7,20314.0
2015-06-01 13:30:00,179.53,179.6,178.98,179.19,7800.0,179.53,179.6,178.98,179.19,7800.0
2015-06-01 14:00:00,179.21,179.33,178.68,178.7,7919.0,179.21,179.33,178.68,178.7,7919.0
2015-06-01 14:30:00,178.77,179.16,178.46,178.98,8037.0,178.77,179.16,178.46,178.98,8037.0
2015-06-01 15:00:00,179.06,179.91,178.76,179.5,26597.0,179.06,179.91,178.76,179.5,26597.0
2015-06-01 15:30:00,179.5,179.61,179.0,179.39,31131.0,179.5,179.61,179.0,179.39,31131.0
2015-06-02 09:30:00,179.61,179.96,177.98,179.43,15822.0,179.61,179.96,177.98,179.43,15822.0
2015-06-02 10:00:00,178.92,179.98,178.62,179.68,26101.0,178.92,179.98,178.62,179.68,26101.0
2015-06-02 10:30:00,179.46,180.64,179.42,180.6,30763.0,179.46,180.64,179.42,180.6,30763.0
2015-06-02 11:00:00,180.62,180.87,179.75,179.85,24309.0,180.62,180.87,179.75,179.85,24309.0
2015-06-02 11:30:00,179.85,180.22,179.37,180.07,12944.0,179.85,180.22,179.37,180.07,12944.0
2015-06-02 12:00:00,180.1,180.95,180.06,180.42,5237.0,180.1,180.95,180.06,180.42,5237.0
2015-06-02 12:30:00,180.58,181.98,180.01,181.85,28861.0,180.58,181.98,180.01,181.85,28861.0
2015-06-02 13:00:00,181.86,182.98,181.71,182.92,27307.0,181.86,182.98,181.71,182.92,27307.0
2015-06-02 13:30:00,182.95,182.96,182.26,182.88,25856.0,182.95,182.96,182.26,182.88,25856.0
2015-06-02 14:00:00,182.91,183.5,181.85,182.05,46761.0,182.91,183.5,181.85,182.05,46761.0
2015-06-02 14:30:00,181.99,182.19,181.31,181.56,25783.0,181.99,182.19,181.31,181.56,25783.0
2015-06-02 15:00:00,181.79,182.35,181.36,182.14,35697.0,181.79,182.35,181.36,182.14,35697.0
2015-06-02 15:30:00,182.06,182.21,181.27,181.82,41067.0,182.06,182.21,181.27,181.82,41067.0
2015-06-03 09:30:00,182.62,182.85,181.35,182.25,19665.0,182.62,182.85,181.35,182.25,19665.0
2015-06-03 10:00:00,182.27,182.8,181.67,182.31,22134.0,182.27,182.8,181.67,182.31,22134.0
2015-06-03 10:30:00,182.28,182.75,182.11,182.39,12313.0,182.28,182.75,182.11,182.39,12313.0
2015-06-03 11:00:00,182.35,182.48,181.72,182.45,12067.0,182.35,182.48,181.72,182.45,12067.0
2015-06-03 11:30:00,182.5,182.5,181.48,181.79,13377.0,182.5,182.5,181.48,181.79,13377.0
2015-06-03 12:00:00,181.9,182.1,181.03,181.46,17276.0,181.9,182.1,181.03,181.46,17276.0
2015-06-03 12:30:00,181.09,181.64,180.42,180.69,8224.0,181.09,181.64,180.42,180.69,8224.0
2015-06-03 13:00:00,180.92,180.92,180.33,180.51,5307.0,180.92,180.92,180.33,180.51,5307.0
2015-06-03 13:30:00,180.28,181.14,180.28,180.3,9710.0,180.28,181.14,180.28,180.3,9710.0
2015-06-03 14:00:00,180.63,181.09,180.32,180.93,17272.0,180.63,181.09,180.32,180.93,17272.0
2015-06-03 14:30:00,180.73,181.12,180.65,180.68,7332.0,180.73,181.12,180.65,180.68,7332.0
2015-06-03 15:00:00,180.78,181.68,180.77,181.6,27307.0,180.78,181.68,180.77,181.6,27307.0
2015-06-03 15:30:00,181.46,182.17,181.29,181.92,35615.0,181.46,182.17,181.29,181.92,35615.0
2015-06-04 09:30:00,180.34,180.57,178.73,180.16,61746.0,180.34,180.57,178.73,180.16,61746.0
2015-06-04 10:00:00,180.16,181.6,180.02,181.21,20057.0,180.16,181.6,180.02,181.21,20057.0
2015-06-04 10:30:00,181.07,181.25,179.96,180.98,10746.0,181.07,181.25,179.96,180.98,10746.0
2015-06-04 11:00:00,180.8,181.07,180.26,180.72,8550.0,180.8,181.07,180.26,180.72,8550.0
2015-06-04 11:30:00,180.56,180.98,180.32,180.32,9577.0,180.56,180.98,180.32,180.32,9577.0
2015-06-04 12:00:00,180.38,180.59,180.16,180.53,8300.0,180.38,180.59,180.16,180.53,8300.0
2015-06-04 12:30:00,180.27,181.0,178.73,179.0,18323.0,180.27,181.0,178.73,179.0,18323.0
2015-06-04 13:00:00,178.9,179.53,177.77,178.28,16585.0,178.9,179.53,177.77,178.28,16585.0
2015-06-04 13:30:00,178.27,178.67,177.24,177.4,29130.0,178.27,178.67,177.24,177.4,29130.0
2015-06-04 14:00:00,177.5,178.05,177.31,177.64,18277.0,177.5,178.05,177.31,177.64,18277.0
2015-06-04 14:30:00,177.62,178.41,177.49,178.3,38655.0,177.62,178.41,177.49,178.3,38655.0
2015-06-04 15:00:00,178.2,178.53,177.8,177.84,26330.0,178.2,178.53,177.8,177.84,26330.0
2015-06-04 15:30:00,177.83,177.9,177.28,177.45,64835.0,177.83,177.9,177.28,177.45,64835.0
2015-06-05 09:30:00,177.64,177.84,175.2,176.29,14347.0,177.64,177.84,175.2,176.29,14347.0
2015-06-05 10:00:00,178.04,178.71,177.29,178.2,15304.0,178.04,178.71,177.29,178.2,15304.0
2015-06-05 10:30:00,178.14,178.62,177.45,177.77,7375.0,178.14,178.62,177.45,177.77,7375.0
2015-06-05 11:00:00,178.12,179.03,177.78,178.41,6918.0,178.12,179.03,177.78,178.41,6918.0
2015-06-05 11:30:00,178.51,178.87,178.2,178.46,7691.0,178.51,178.87,178.2,178.46,7691.0
2015-06-05 12:00:00,178.61,178.7,177.6,178.6,13315.0,178.61,178.7,177.6,178.6,13315.0
2015-06-05 12:30:00,178.42,178.79,178.42,178.65,6946.0,178.42,178.79,178.42,178.65,6946.0
2015-06-05 13:00:00,178.54,178.78,178.25,178.59,15169.0,178.54,178.78,178.25,178.59,15169.0
2015-06-05 13:30:00,178.74,179.79,178.74,179.54,21683.0,178.74,179.79,178.74,179.54,21683.0
2015-06-05 14:00:00,179.59,180.92,179.59,180.09,10591.0,179.59,180.92,179.59,180.09,10591.0
2015-06-05 14:30:00,180.33,180.65,179.95,180.32,10449.0,180.33,180.65,179.95,180.32,10449.0
2015-06-05 15:00:00,180.43,180.6,180.27,180.51,20859.0,180.43,180.6,180.27,180.51,20859.0
2015-06-05 15:30:00,180.53,180.68,180.08,180.59,45437.0,180.53,180.68,180.08,180.59,45437.0
2015-06-08 09:30:00,179.99,179.99,177.59,177.9,57941.0,179.99,179.99,177.59,177.9,57941.0
2015-06-08 10:00:00,177.93,178.46,176.06,176.06,61769.0,177.93,178.46,176.06,176.06,61769.0
2015-06-08 10:30:00,176.16,177.53,176.02,177.38,25255.0,176.16,177.53,176.02,177.38,25255.0
2015-06-08 11:00:00,177.22,178.18,177.12,177.91,37966.0,177.22,178.18,177.12,177.91,37966.0
2015-06-08 11:30:00,177.9,178.43,176.75,177.39,28060.0,177.9,178.43,176.75,177.39,28060.0
2015-06-08 12:00:00,177.46,177.92,176.91,177.57,16230.0,177.46,177.92,176.91,177.57,16230.0
2015-06-08 12:30:00,177.31,178.64,176.7,177.12,59031.0,177.31,178.64,176.7,177.12,59031.0
2015-06-08 13:00:00,177.09,177.51,176.5,176.87,54769.0,177.09,177.51,176.5,176.87,54769.0
2015-06-08 13:30:00,176.99,176.99,176.14,176.31,41686.0,176.99,176.99,176.14,176.31,41686.0
2015-06-08 14:00:00,176.28,176.66,176.0,176.23,18104.0,176.28,176.66,176.0,176.23,18104.0
2015-06-08 14:30:00,176.26,176.81,176.1,176.56,18297.0,176.26,176.81,176.1,176.56,18297.0
2015-06-08 15:00:00,176.54,176.66,175.66,175.8,76474.0,176.54,176.66,175.66,175.8,76474.0
2015-06-08 15:30:00,175.8,175.93,174.18,174.23,118924.0,175.8,175.93,174.18,174.23,118924.0
2015-06-09 09:30:00,173.16,174.2,172.19,172.19,69910.0,173.16,174.2,172.19,172.19,69910.0
2015-06-09 10:00:00,172.2,173.72,172.07,173.0,40965.0,172.2,173.72,172.07,173.0,40965.0
2015-06-09 10:30:00,173.06,173.74,172.68,173.08,54378.0,173.06,173.74,172.68,173.08,54378.0
2015-06-09 11:00:00,173.41,174.14,173.31,173.93,12723.0,173.41,174.14,173.31,173.93,12723.0
2015-06-09 11:30:00,173.91,174.96,173.91,174.86,8305.0,173.91,174.96,173.91,174.86,8305.0
2015-06-09 12:00:00,174.99,175.08,174.04,174.83,11596.0,174.99,175.08,174.04,174.83,11596.0
2015-06-09 12:30:00,175.07,175.08,174.46,174.73,33730.0,175.07,175.08,174.46,174.73,33730.0
2015-06-09 13:00:00,174.93,175.08,174.67,175.08,16149.0,174.93,175.08,174.67,175.08,16149.0
2015-06-09 13:30:00,175.02,175.02,174.46,174.56,9225.0,175.02,175.02,174.46,174.56,9225.0
2015-06-09 14:00:00,174.7,175.0,174.4,174.7,14480.0,174.7,175.0,174.4,174.7,14480.0
2015-06-09 14:30:00,174.61,174.94,174.38,174.59,18660.0,174.61,174.94,174.38,174.59,18660.0
2015-06-09 15:00:00,174.5,174.71,174.03,174.03,16745.0,174.5,174.71,174.03,174.03,16745.0
2015-06-09 15:30:00,173.95,174.99,173.95,174.73,94036.0,173.95,174.99,173.95,174.73,94036.0
2015-06-10 09:30:00,176.2,176.51,174.09,174.29,38744.0,176.2,176.51,174.09,174.29,38744.0
2015-06-10 10:00:00,174.33,175.51,174.1,175.41,20518.0,174.33,175.51,174.1,175.41,20518.0
2015-06-10 10:30:00,175.49,177.19,175.35,176.98,33876.0,175.49,177.19,175.35,176.98,33876.0
2015-06-10 11:00:00,177.14,177.98,176.99,177.32,18321.0,177.14,177.98,176.99,177.32,18321.0
2015-06-10 11:30:00,177.35,177.64,177.03,177.64,14460.0,177.35,177.64,177.03,177.64,14460.0
2015-06-10 12:00:00,177.61,177.97,177.37,177.79,14807.0,177.61,177.97,177.37,177.79,14807.0
2015-06-10 12:30:00,177.62,177.92,177.49,177.76,16431.0,177.62,177.92,177.49,177.76,16431.0
2015-06-10 13:00:00,177.63,177.76,176.96,177.12,32207.0,177.63,177.76,176.96,177.12,32207.0
2015-06-10 13:30:00,177.19,177.6,176.98,177.35,21281.0,177.19,177.6,176.98,177.35,21281.0
2015-06-10 14:00:00,177.38,177.98,177.34,177.89,23390.0,177.38,177.98,177.34,177.89,23390.0
2015-06-10 14:30:00,177.73,178.75,177.73,178.6,52579.0,177.73,178.75,177.73,178.6,52579.0
2015-06-10 15:00:00,178.6,178.6,177.53,177.54,24107.0,178.6,178.6,177.53,177.54,24107.0
2015-06-10 15:30:00,177.67,178.0,177.34,177.62,43568.0,177.67,178.0,177.34,177.62,43568.0
2015-06-11 09:30:00,178.57,179.48,177.51,179.37,16887.0,178.57,179.48,177.51,179.37,16887.0
2015-06-11 10:00:00,179.36,180.04,178.9,180.02,34009.0,179.36,180.04,178.9,180.02,34009.0
2015-06-11 10:30:00,179.85,180.8,179.06,180.79,27269.0,179.85,180.8,179.06,180.79,27269.0
2015-06-11 11:00:00,180.61,180.61,179.91,180.34,19182.0,180.61,180.61,179.91,180.34,19182.0
2015-06-11 11:30:00,180.35,180.35,179.95,179.95,21750.0,180.35,180.35,179.95,179.95,21750.0
2015-06-11 12:00:00,179.85,180.21,179.82,179.85,4722.0,179.85,180.21,179.82,179.85,4722.0
2015-06-11 12:30:00,180.06,180.49,180.01,180.33,13867.0,180.06,180.49,180.01,180.33,13867.0
2015-06-11 13:00:00,180.23,181.27,180.14,180.87,29731.0,180.23,181.27,180.14,180.87,29731.0
2015-06-11 13:30:00,180.85,181.17,180.58,181.17,23936.0,180.85,181.17,180.58,181.17,23936.0
2015-06-11 14:00:00,181.05,181.3,180.45,180.45,29161.0,181.05,181.3,180.45,180.45,29161.0
2015-06-11 14:30:00,180.45,180.8,180.35,180.54,20114.0,180.45,180.8,180.35,180.54,20114.0
2015-06-11 15:00:00,180.54,180.7,179.62,179.69,17650.0,180.54,180.7,179.62,179.69,17650.0
2015-06-11 15:30:00,179.81,179.91,178.96,179.22,41139.0,179.81,179.91,178.96,179.22,41139.0
2015-06-12 09:30:00,177.97,178.71,177.06,177.57,17943.0,177.97,178.71,177.06,177.57,17943.0
2015-06-12 10:00:00,177.5,178.36,177.5,178.36,9630.0,177.5,178.36,177.5,178.36,9630.0
2015-06-12 10:30:00,177.91,177.94,177.25,177.25,5268.0,177.91,177.94,177.25,177.25,5268.0
2015-06-12 11:00:00,177.32,178.29,177.0,177.93,18501.0,177.32,178.29,177.0,177.93,18501.0
2015-06-12 11:30:00,177.81,178.78,177.81,178.59,13899.0,177.81,178.78,177.81,178.59,13899.0
2015-06-12 12:00:00,178.5,179.24,178.5,179.09,11620.0,178.5,179.24,178.5,179.09,11620.0
2015-06-12 12:30:00,179.1,179.57,179.04,179.5,14156.0,179.1,179.57,179.04,179.5,14156.0
2015-06-12 13:00:00,179.51,179.51,178.83,179.16,8400.0,179.51,179.51,178.83,179.16,8400.0
2015-06-12 13:30:00,179.16,179.65,179.02,179.65,15452.0,179.16,179.65,179.02,179.65,15452.0
2015-06-12 14:00:00,179.55,179.82,178.75,178.87,12700.0,179.55,179.82,178.75,178.87,12700.0
2015-06-12 14:30:00,178.74,179.4,178.63,179.17,10531.0,178.74,179.4,178.63,179.17,10531.0
2015-06-12 15:00:00,179.13,179.16,178.38,178.43,25238.0,179.13,179.16,178.38,178.43,25238.0
2015-06-12 15:30:00,178.46,178.83,178.35,178.54,29186.0,178.46,178.83,178.35,178.54,29186.0
2015-06-15 09:30:00,177.2,178.19,175.61,176.5,21073.0,177.2,178.19,175.61,176.5,21073.0
2015-06-15 10:00:00,176.29,177.05,176.24,176.28,16286.0,176.29,177.05,176.24,176.28,16286.0
2015-06-15 10:30:00,176.25,176.8,175.83,176.58,17348.0,176.25,176.8,175.83,176.58,17348.0
2015-06-15 11:00:00,176.76,177.87,176.51,176.56,32847.0,176.76,177.87,176.51,176.56,32847.0
2015-06-15 11:30:00,176.4,176.56,175.95,176.3,31111.0,176.4,176.56,175.95,176.3,31111.0
2015-06-15 12:00:00,176.35,176.74,176.28,176.28,12610.0,176.35,176.74,176.28,176.28,12610.0
2015-06-15 12:30:00,176.38,176.63,176.19,176.35,13134.0,176.38,176.63,176.19,176.35,13134.0
2015-06-15 13:00:00,176.33,176.39,175.9,176.25,16385.0,176.33,176.39,175.9,176.25,16385.0
2015-06-15 13:30:00,176.18,176.47,175.77,176.28,18050.0,176.18,176.47,175.77,176.28,18050.0
2015-06-15 14:00:00,176.58,176.59,176.22,176.33,24750.0,176.58,176.59,176.22,176.33,24750.0
2015-06-15 14:30:00,176.48,177.13,176.33,176.91,19045.0,176.48,177.13,176.33,176.91,19045.0
2015-06-15 15:00:00,176.95,177.22,176.58,177.22,30004.0,176.95,177.22,176.58,177.22,30004.0
2015-06-15 15:30:00,177.23,177.5,176.97,177.19,25596.0,177.23,177.5,176.97,177.19,25596.0
2015-06-16 09:30:00,177.72,179.24,177.21,178.02,16957.0,177.72,179.24,177.21,178.02,16957.0
2015-06-16 10:00:00,178.41,178.41,177.15,177.82,20892.0,178.41,178.41,177.15,177.82,20892.0
2015-06-16 10:30:00,177.87,178.17,177.24,177.67,16462.0,177.87,178.17,177.24,177.67,16462.0
2015-06-16 11:00:00,177.43,178.39,177.42,178.38,19816.0,177.43,178.39,177.42,178.38,19816.0
2015-06-16 11:30:00,178.08,178.45,178.08,178.44,3480.0,178.08,178.45,178.08,178.44,3480.0
2015-06-16 12:00:00,178.18,178.27,177.57,177.87,27096.0,178.18,178.27,177.57,177.87,27096.0
2015-06-16 12:30:00,177.98,178.15,177.32,178.15,34270.0,177.98,178.15,177.32,178.15,34270.0
2015-06-16 13:00:00,178.19,179.0,178.19,179.0,5544.0,178.19,179.0,178.19,179.0,5544.0
2015-06-16 13:30:00,179.0,179.1,178.03,178.33,16257.0,179.0,179.1,178.03,178.33,16257.0
2015-06-16 14:00:00,178.27,178.29,177.62,178.22,33817.0,178.27,178.29,177.62,178.22,33817.0
2015-06-16 14:30:00,178.3,178.3,177.81,178.27,24402.0,178.3,178.3,177.81,178.27,24402.0
2015-06-16 15:00:00,178.31,178.39,177.54,177.94,17550.0,178.31,178.39,177.54,177.94,17550.0
2015-06-16 15:30:00,177.92,178.12,177.65,177.82,42251.0,177.92,178.12,177.65,177.82,42251.0
2015-06-17 09:30:00,178.46,178.75,177.42,178.37,5497.0,178.46,178.75,177.42,178.37,5497.0
2015-06-17 10:00:00,178.59,178.71,177.3,177.47,10791.0,178.59,178.71,177.3,177.47,10791.0
2015-06-17 10:30:00,177.61,178.03,177.17,178.03,40720.0,177.61,178.03,177.17,178.03,40720.0
2015-06-17 11:00:00,178.03,178.6,178.03,178.34,12785.0,178.03,178.6,178.03,178.34,12785.0
2015-06-17 11:30:00,178.28,178.48,177.9,177.96,15713.0,178.28,178.48,177.9,177.96,15713.0
2015-06-17 12:00:00,177.8,177.96,176.95,177.43,14680.0,177.8,177.96,176.95,177.43,14680.0
2015-06-17 12:30:00,177.49,177.74,176.98,177.18,22716.0,177.49,177.74,176.98,177.18,22716.0
2015-06-17 13:00:00,177.11,177.57,176.78,177.43,41252.0,177.11,177.57,176.78,177.43,41252.0
2015-06-17 13:30:00,177.3,178.29,177.14,178.22,21328.0,177.3,178.29,177.14,178.22,21328.0
2015-06-17 14:00:00,177.99,178.64,177.56,178.36,6243.0,177.99,178.64,177.56,178.36,6243.0
2015-06-17 14:30:00,178.13,178.94,177.88,178.94,18108.0,178.13,178.94,177.88,178.94,18108.0
2015-06-17 15:00:00,178.88,178.88,178.24,178.65,27143.0,178.88,178.88,178.24,178.65,27143.0
2015-06-17 15:30:00,178.72,179.01,178.43,178.96,41847.0,178.72,179.01,178.43,178.96,41847.0
2015-06-18 09:30:00,179.65,180.98,179.36,180.14,28804.0,179.65,180.98,179.36,180.14,28804.0
2015-06-18 10:00:00,180.16,183.19,180.16,183.19,51563.0,180.16,183.19,180.16,183.19,51563.0
2015-06-18 10:30:00,183.0,183.39,182.14,182.51,35893.0,183.0,183.39,182.14,182.51,35893.0
2015-06-18 11:00:00,182.47,182.53,181.96,182.16,12105.0,182.47,182.53,181.96,182.16,12105.0
2015-06-18 11:30:00,182.22,182.94,181.86,182.94,10905.0,182.22,182.94,181.86,182.94,10905.0
2015-06-18 12:00:00,182.95,182.95,181.92,182.23,20337.0,182.95,182.95,181.92,182.23,20337.0
2015-06-18 12:30:00,182.57,183.0,181.82,182.08,6650.0,182.57,183.0,181.82,182.08,6650.0
2015-06-18 13:00:00,182.27,182.59,181.25,181.59,9940.0,182.27,182.59,181.25,181.59,9940.0
2015-06-18 13:30:00,181.67,181.86,181.12,181.86,14741.0,181.67,181.86,181.12,181.86,14741.0
2015-06-18 14:00:00,181.62,181.83,180.74,181.25,16460.0,181.62,181.83,180.74,181.25,16460.0
2015-06-18 14:30:00,181.32,181.48,180.9,181.1,9953.0,181.32,181.48,180.9,181.1,9953.0
2015-06-18 15:00:00,181.12,181.23,180.67,180.99,25257.0,181.12,181.23,180.67,180.99,25257.0
2015-06-18 15:30:00,180.99,181.22,180.43,180.46,39066.0,180.99,181.22,180.43,180.46,39066.0
2015-06-19 09:30:00,181.27,181.88,180.71,180.85,25853.0,181.27,181.88,180.71,180.85,25853.0
2015-06-19 10:00:00,180.8,180.92,179.49,179.94,37407.0,180.8,180.92,179.49,179.94,37407.0
2015-06-19 10:30:00,179.94,179.96,179.23,179.79,36254.0,179.94,179.96,179.23,179.79,36254.0
2015-06-19 11:00:00,179.78,180.68,179.7,180.45,9361.0,179.78,180.68,179.7,180.45,9361.0
2015-06-19 11:30:00,180.49,180.71,179.39,179.62,10932.0,180.49,180.71,179.39,179.62,10932.0
2015-06-19 12:00:00,179.65,179.96,179.01,179.24,9921.0,179.65,179.96,179.01,179.24,9921.0
2015-06-19 12:30:00,179.14,179.71,179.01,179.56,19583.0,179.14,179.71,179.01,179.56,19583.0
2015-06-19 13:00:00,179.59,180.29,179.36,179.87,38950.0,179.59,180.29,179.36,179.87,38950.0
2015-06-19 13:30:00,180.12,180.71,180.03,180.46,13345.0,180.12,180.71,180.03,180.46,13345.0
2015-06-19 14:00:00,180.21,180.45,180.04,180.1,11352.0,180.21,180.45,180.04,180.1,11352.0
2015-06-19 14:30:00,180.1,180.31,179.89,179.94,7687.0,180.1,180.31,179.89,179.94,7687.0
2015-06-19 15:00:00,179.81,180.25,179.81,179.97,12066.0,179.81,180.25,179.81,179.97,12066.0
2015-06-19 15:30:00,180.06,180.7,179.71,179.98,74513.0,180.06,180.7,179.71,179.98,74513.0
2015-06-22 09:30:00,181.82,181.82,179.82,181.55,12905.0,181.82,181.82,179.82,181.55,12905.0
2015-06-22 10:00:00,181.48,181.6,180.34,180.34,11700.0,181.48,181.6,180.34,180.34,11700.0
2015-06-22 10:30:00,180.82,180.82,179.89,180.42,15811.0,180.82,180.82,179.89,180.42,15811.0
2015-06-22 11:00:00,180.46,181.3,180.31,181.14,10061.0,180.46,181.3,180.31,181.14,10061.0
2015-06-22 11:30:00,181.11,181.28,180.86,180.86,5074.0,181.11,181.28,180.86,180.86,5074.0
2015-06-22 12:00:00,180.85,181.18,180.69,181.0,7493.0,180.85,181.18,180.69,181.0,7493.0
2015-06-22 12:30:00,180.72,181.01,180.35,180.81,5074.0,180.72,181.01,180.35,180.81,5074.0
2015-06-22 13:00:00,180.91,181.02,180.5,180.87,12829.0,180.91,181.02,180.5,180.87,12829.0
2015-06-22 13:30:00,180.72,180.97,180.48,180.97,8638.0,180.72,180.97,180.48,180.97,8638.0
2015-06-22 14:00:00,180.98,181.57,180.98,181.37,11159.0,180.98,181.57,180.98,181.37,11159.0
2015-06-22 14:30:00,181.43,181.58,181.28,181.49,10749.0,181.43,181.58,181.28,181.49,10749.0
2015-06-22 15:00:00,181.56,181.88,181.33,181.69,17742.0,181.56,181.88,181.33,181.69,17742.0
2015-06-22 15:30:00,181.74,181.92,181.2,181.27,22483.0,181.74,181.92,181.2,181.27,22483.0
2015-06-23 09:30:00,180.92,181.75,180.92,181.2,21600.0,180.92,181.75,180.92,181.2,21600.0
2015-06-23 10:00:00,181.2,181.57,180.67,180.84,18713.0,181.2,181.57,180.67,180.84,18713.0
2015-06-23 10:30:00,180.68,181.35,180.17,181.25,8530.0,180.68,181.35,180.17,181.25,8530.0
2015-06-23 11:00:00,181.25,181.75,181.12,181.7,4700.0,181.25,181.75,181.12,181.7,4700.0
2015-06-23 11:30:00,181.75,181.75,181.24,181.49,4765.0,181.75,181.75,181.24,181.49,4765.0
2015-06-23 12:00:00,181.4,181.94,181.32,181.81,40240.0,181.4,181.94,181.32,181.81,40240.0
2015-06-23 12:30:00,181.87,182.29,181.78,182.29,4306.0,181.87,182.29,181.78,182.29,4306.0
2015-06-23 13:00:00,182.31,182.31,181.46,181.92,7577.0,182.31,182.31,181.46,181.92,7577.0
2015-06-23 13:30:00,181.35,182.17,181.35,182.17,13266.0,181.35,182.17,181.35,182.17,13266.0
2015-06-23 14:00:00,182.4,182.41,181.93,182.06,2630.0,182.4,182.41,181.93,182.06,2630.0
2015-06-23 14:30:00,182.0,182.32,181.8,182.23,7224.0,182.0,182.32,181.8,182.23,7224.0
2015-06-23 15:00:00,182.24,182.51,181.92,182.33,30531.0,182.24,182.51,181.92,182.33,30531.0
2015-06-23 15:30:00,182.41,183.0,182.21,182.68,61189.0,182.41,183.0,182.21,182.68,61189.0
2015-06-24 09:30:00,181.6,182.0,180.72,181.92,15015.0,181.6,182.0,180.72,181.92,15015.0
2015-06-24 10:00:00,181.66,182.11,180.66,181.79,15099.0,181.66,182.11,180.66,181.79,15099.0
2015-06-24 10:30:00,181.69,182.0,181.26,181.59,6500.0,181.69,182.0,181.26,181.59,6500.0
2015-06-24 11:00:00,181.53,181.61,180.59,180.74,19208.0,181.53,181.61,180.59,180.74,19208.0
2015-06-24 11:30:00,180.73,180.9,180.43,180.79,27879.0,180.73,180.9,180.43,180.79,27879.0
2015-06-24 12:00:00,180.7,180.8,180.45,180.55,10681.0,180.7,180.8,180.45,180.55,10681.0
2015-06-24 12:30:00,180.52,180.96,180.26,180.89,31328.0,180.52,180.96,180.26,180.89,31328.0
2015-06-24 13:00:00,180.87,180.9,180.36,180.5,10500.0,180.87,180.9,180.36,180.5,10500.0
2015-06-24 13:30:00,180.44,180.49,180.01,180.01,10142.0,180.44,180.49,180.01,180.01,10142.0
2015-06-24 14:00:00,180.29,180.48,180.26,180.45,23022.0,180.29,180.48,180.26,180.45,23022.0
2015-06-24 14:30:00,180.4,180.63,180.08,180.12,10798.0,180.4,180.63,180.08,180.12,10798.0
2015-06-24 15:00:00,180.09,180.22,179.46,179.55,17965.0,180.09,180.22,179.46,179.55,17965.0
2015-06-24 15:30:00,179.66,179.96,179.16,179.42,40154.0,179.66,179.96,179.16,179.42,40154.0
2015-06-25 09:30:00,179.59,180.0,178.0,179.5,12901.0,179.59,180.0,178.0,179.5,12901.0
2015-06-25 10:00:00,179.25,180.4,179.08,179.74,17500.0,179.25,180.4,179.08,179.74,17500.0
2015-06-25 10:30:00,179.72,180.29,178.96,180.01,9190.0,179.72,180.29,178.96,180.01,9190.0
2015-06-25 11:00:00,180.08,180.25,179.48,179.8,9653.0,180.08,180.25,179.48,179.8,9653.0
2015-06-25 11:30:00,179.77,180.05,179.06,180.0,9661.0,179.77,180.05,179.06,180.0,9661.0
2015-06-25 12:00:00,179.99,180.01,179.21,179.95,11036.0,179.99,180.01,179.21,179.95,11036.0
2015-06-25 12:30:00,179.89,180.06,179.6,179.99,12959.0,179.89,180.06,179.6,179.99,12959.0
2015-06-25 13:00:00,179.99,180.25,179.6,179.82,23808.0,179.99,180.25,179.6,179.82,23808.0
2015-06-25 13:30:00,179.9,180.0,179.45,179.83,7085.0,179.9,180.0,179.45,179.83,7085.0
2015-06-25 14:00:00,179.79,179.91,178.7,178.77,15185.0,179.79,179.91,178.7,178.77,15185.0
2015-06-25 14:30:00,178.64,179.28,178.64,178.89,21068.0,178.64,179.28,178.64,178.89,21068.0
2015-06-25 15:00:00,179.01,179.7,178.85,179.57,17583.0,179.01,179.7,178.85,179.57,17583.0
2015-06-25 15:30:00,179.62,180.24,179.41,179.94,79102.0,179.62,180.24,179.41,179.94,79102.0
2015-06-26 09:30:00,179.52,180.91,178.26,179.22,12128.0,179.52,180.91,178.26,179.22,12128.0
2015-06-26 10:00:00,179.44,179.93,178.48,178.81,12678.0,179.44,179.93,178.48,178.81,12678.0
2015-06-26 10:30:00,178.76,178.92,177.46,177.53,8809.0,178.76,178.92,177.46,177.53,8809.0
2015-06-26 11:00:00,177.54,177.88,177.18,177.35,37400.0,177.54,177.88,177.18,177.35,37400.0
2015-06-26 11:30:00,177.26,177.79,177.19,177.4,21346.0,177.26,177.79,177.19,177.4,21346.0
2015-06-26 12:00:00,177.3,177.8,177.15,177.53,58753.0,177.3,177.8,177.15,177.53,58753.0
2015-06-26 12:30:00,177.41,177.48,176.0,176.07,25228.0,177.41,177.48,176.0,176.07,25228.0
2015-06-26 13:00:00,176.03,176.64,176.02,176.32,36501.0,176.03,176.64,176.02,176.32,36501.0
2015-06-26 13:30:00,176.06,176.83,175.73,175.79,22786.0,176.06,176.83,175.73,175.79,22786.0
2015-06-26 14:00:00,175.72,175.95,175.0,175.54,54876.0,175.72,175.95,175.0,175.54,54876.0
2015-06-26 14:30:00,175.54,176.34,175.25,175.49,89708.0,175.54,176.34,175.25,175.49,89708.0
2015-06-26 15:00:00,175.6,175.76,174.34,174.34,73293.0,175.6,175.76,174.34,174.34,73293.0
2015-06-26 15:30:00,174.33,174.7,173.64,174.12,112838.0,174.33,174.7,173.64,174.12,112838.0
2015-06-29 09:30:00,172.5,174.51,171.62,174.03,45235.0,172.5,174.51,171.62,174.03,45235.0
2015-06-29 10:00:00,174.15,174.48,173.19,173.34,31264.0,174.15,174.48,173.19,173.34,31264.0
2015-06-29 10:30:00,173.42,173.42,172.75,172.76,34007.0,173.42,173.42,172.75,172.76,34007.0
2015-06-29 11:00:00,172.83,172.91,171.76,171.77,27657.0,172.83,172.91,171.76,171.77,27657.0
2015-06-29 11:30:00,171.89,171.95,170.92,171.72,20050.0,171.89,171.95,170.92,171.72,20050.0
2015-06-29 12:00:00,171.86,171.86,171.02,171.35,29800.0,171.86,171.86,171.02,171.35,29800.0
2015-06-29 12:30:00,171.24,171.27,170.6,170.92,19205.0,171.24,171.27,170.6,170.92,19205.0
2015-06-29 13:00:00,170.96,171.73,170.75,171.72,19483.0,170.96,171.73,170.75,171.72,19483.0
2015-06-29 13:30:00,171.75,172.11,171.44,171.71,11100.0,171.75,172.11,171.44,171.71,11100.0
2015-06-29 14:00:00,171.83,171.9,171.03,171.05,11149.0,171.83,171.9,171.03,171.05,11149.0
2015-06-29 14:30:00,171.02,171.04,170.52,170.74,44281.0,171.02,171.04,170.52,170.74,44281.0
2015-06-29 15:00:00,170.52,170.68,169.99,170.0,21666.0,170.52,170.68,169.99,170.0,21666.0
2015-06-29 15:30:00,169.99,170.63,169.21,170.6,125663.0,169.99,170.63,169.21,170.6,125663.0
2015-06-30 09:30:00,172.47,174.01,172.24,173.7,39166.0,172.47,174.01,172.24,173.7,39166.0
2015-06-30 10:00:00,173.5,174.43,173.46,174.25,35013.0,173.5,174.43,173.46,174.25,35013.0
2015-06-30 10:30:00,174.29,174.74,173.93,174.7,45784.0,174.29,174.74,173.93,174.7,45784.0
2015-06-30 11:00:00,174.56,174.62,174.0,174.31,43100.0,174.56,174.62,174.0,174.31,43100.0
2015-06-30 11:30:00,174.32,174.35,173.07,173.41,59953.0,174.32,174.35,173.07,173.41,59953.0
2015-06-30 12:00:00,173.37,173.77,173.07,173.34,7970.0,173.37,173.77,173.07,173.34,7970.0
2015-06-30 12:30:00,173.34,173.87,173.05,173.78,14601.0,173.34,173.87,173.05,173.78,14601.0
2015-06-30 13:00:00,173.88,174.4,173.78,174.3,19722.0,173.88,174.4,173.78,174.3,19722.0
2015-06-30 13:30:00,174.26,174.41,173.88,174.18,21890.0,174.26,174.41,173.88,174.18,21890.0
2015-06-30 14:00:00,174.16,174.72,174.04,174.68,71123.0,174.16,174.72,174.04,174.68,71123.0
2015-06-30 14:30:00,174.75,175.91,174.75,175.75,22320.0,174.75,175.91,174.75,175.75,22320.0
2015-06-30 15:00:00,175.52,175.84,175.42,175.84,31011.0,175.52,175.84,175.42,175.84,31011.0
2015-06-30 15:30:00,175.97,176.16,175.45,176.08,74163.0,175.97,176.16,175.45,176.08,74163.0
2015-07-01 09:30:00,178.14,178.37,176.02,176.64,54855.0,178.14,178.37,176.02,176.64,54855.0
2015-07-01 10:00:00,176.94,178.95,176.65,178.8,31769.0,176.94,178.95,176.65,178.8,31769.0
2015-07-01 10:30:00,178.85,178.85,177.54,178.16,25478.0,178.85,178.85,177.54,178.16,25478.0
2015-07-01 11:00:00,178.36,178.86,178.09,178.47,20369.0,178.36,178.86,178.09,178.47,20369.0
2015-07-01 11:30:00,178.37,178.45,178.03,178.12,11521.0,178.37,178.45,178.03,178.12,11521.0
2015-07-01 12:00:00,178.05,178.66,178.0,178.31,17261.0,178.05,178.66,178.0,178.31,17261.0
2015-07-01 12:30:00,178.45,178.45,176.86,176.87,27031.0,178.45,178.45,176.86,176.87,27031.0
2015-07-01 13:00:00,176.8,177.36,176.78,177.11,138400.0,176.8,177.36,176.78,177.11,138400.0
2015-07-01 13:30:00,177.13,178.21,176.97,177.48,51674.0,177.13,178.21,176.97,177.48,51674.0
2015-07-01 14:00:00,177.48,178.14,177.02,177.69,25667.0,177.48,178.14,177.02,177.69,25667.0
2015-07-01 14:30:00,177.5,177.87,177.31,177.35,34626.0,177.5,177.87,177.31,177.35,34626.0
2015-07-01 15:00:00,177.42,177.69,177.06,177.06,22982.0,177.42,177.69,177.06,177.06,22982.0
2015-07-01 15:30:00,177.03,177.32,176.63,177.02,81700.0,177.03,177.32,176.63,177.02,81700.0
2015-07-02 09:30:00,177.45,177.54,176.35,177.2,27966.0,177.45,177.54,176.35,177.2,27966.0
2015-07-02 10:00:00,176.83,178.36,176.79,177.4,19685.0,176.83,178.36,176.79,177.4,19685.0
2015-07-02 10:30:00,177.4,177.85,177.15,177.61,35946.0,177.4,177.85,177.15,177.61,35946.0
2015-07-02 11:00:00,177.6,177.68,177.21,177.47,8543.0,177.6,177.68,177.21,177.47,8543.0
2015-07-02 11:30:00,177.52,177.73,177.19,177.37,12576.0,177.52,177.73,177.19,177.37,12576.0
2015-07-02 12:00:00,177.26,177.46,176.28,176.63,14265.0,177.26,177.46,176.28,176.63,14265.0
2015-07-02 12:30:00,176.55,177.13,176.5,177.13,23475.0,176.55,177.13,176.5,177.13,23475.0
2015-07-02 13:00:00,177.1,177.21,176.48,176.89,3390.0,177.1,177.21,176.48,176.89,3390.0
2015-07-02 13:30:00,176.97,177.02,176.51,176.51,3350.0,176.97,177.02,176.51,176.51,3350.0
2015-07-02 14:00:00,176.5,177.4,176.49,177.23,4459.0,176.5,177.4,176.49,177.23,4459.0
2015-07-02 14:30:00,177.4,177.78,177.31,177.47,22825.0,177.4,177.78,177.31,177.47,22825.0
2015-07-02 15:00:00,177.42,177.93,177.29,177.59,12310.0,177.42,177.93,177.29,177.59,12310.0
2015-07-02 15:30:00,177.59,177.77,177.32,177.43,33005.0,177.59,177.77,177.32,177.43,33005.0
2015-07-06 09:30:00,175.8,176.9,175.18,176.72,17394.0,175.8,176.9,175.18,176.72,17394.0
2015-07-06 10:00:00,176.66,178.66,176.38,178.13,7130.0,176.66,178.66,176.38,178.13,7130.0
2015-07-06 10:30:00,178.11,179.0,177.79,178.53,11670.0,178.11,179.0,177.79,178.53,11670.0
2015-07-06 11:00:00,177.78,178.14,177.13,177.13,16525.0,177.78,178.14,177.13,177.13,16525.0
2015-07-06 11:30:00,177.05,178.05,177.05,177.75,3341.0,177.05,178.05,177.05,177.75,3341.0
2015-07-06 12:00:00,177.83,178.45,177.08,178.27,4175.0,177.83,178.45,177.08,178.27,4175.0
2015-07-06 12:30:00,177.8,178.11,177.14,177.18,7212.0,177.8,178.11,177.14,177.18,7212.0
2015-07-06 13:00:00,177.3,177.55,176.5,177.55,6105.0,177.3,177.55,176.5,177.55,6105.0
2015-07-06 13:30:00,177.12,177.34,176.08,176.08,2771.0,177.12,177.34,176.08,176.08,2771.0
2015-07-06 14:00:00,176.12,177.07,175.88,176.77,16203.0,176.12,177.07,175.88,176.77,16203.0
2015-07-06 14:30:00,177.07,177.35,176.39,176.42,6360.0,177.07,177.35,176.39,176.42,6360.0
2015-07-06 15:00:00,176.71,176.9,176.38,176.57,11109.0,176.71,176.9,176.38,176.57,11109.0
2015-07-06 15:30:00,176.6,178.05,176.58,178.03,47759.0,176.6,178.05,176.58,178.03,47759.0
2015-07-07 09:30:00,178.46,178.98,176.52,177.0,11752.0,178.46,178.98,176.52,177.0,11752.0
2015-07-07 10:00:00,177.24,177.51,176.21,176.3,14194.0,177.24,177.51,176.21,176.3,14194.0
2015-07-07 10:30:00,176.15,176.5,174.64,175.28,30725.0,176.15,176.5,174.64,175.28,30725.0
2015-07-07 11:00:00,175.28,175.63,174.81,175.12,33907.0,175.28,175.63,174.81,175.12,33907.0
2015-07-07 11:30:00,175.05,175.19,174.25,174.78,21316.0,175.05,175.19,174.25,174.78,21316.0
2015-07-07 12:00:00,175.02,175.12,174.45,174.52,14610.0,175.02,175.12,174.45,174.52,14610.0
2015-07-07 12:30:00,174.48,175.11,174.26,174.91,29534.0,174.48,175.11,174.26,174.91,29534.0
2015-07-07 13:00:00,175.0,175.4,174.59,175.12,21145.0,175.0,175.4,174.59,175.12,21145.0
2015-07-07 13:30:00,175.28,175.79,174.64,175.79,28589.0,175.28,175.79,174.64,175.79,28589.0
2015-07-07 14:00:00,175.69,175.83,174.78,175.38,18609.0,175.69,175.83,174.78,175.38,18609.0
2015-07-07 14:30:00,175.52,176.92,175.39,176.7,40406.0,175.52,176.92,175.39,176.7,40406.0
2015-07-07 15:00:00,176.93,177.3,176.48,176.81,38491.0,176.93,177.3,176.48,176.81,38491.0
2015-07-07 15:30:00,176.8,177.64,176.6,177.44,57922.0,176.8,177.64,176.6,177.44,57922.0
2015-07-08 09:30:00,176.97,176.97,173.82,174.37,28328.0,176.97,176.97,173.82,174.37,28328.0
2015-07-08 10:00:00,174.33,175.72,173.2,174.71,12596.0,174.33,175.72,173.2,174.71,12596.0
2015-07-08 10:30:00,174.61,175.71,174.28,175.52,8238.0,174.61,175.71,174.28,175.52,8238.0
2015-07-08 11:00:00,175.5,175.65,174.47,174.47,4649.0,175.5,175.65,174.47,174.47,4649.0
2015-07-08 11:30:00,175.1,175.48,173.87,173.87,5720.0,175.1,175.48,173.87,173.87,5720.0
2015-07-08 12:00:00,174.54,174.54,172.84,173.23,11151.0,174.54,174.54,172.84,173.23,11151.0
2015-07-08 12:30:00,172.86,173.78,172.33,173.69,7899.0,172.86,173.78,172.33,173.69,7899.0
2015-07-08 13:00:00,173.41,173.64,172.98,173.61,7981.0,173.41,173.64,172.98,173.61,7981.0
2015-07-08 13:30:00,173.46,174.66,173.46,174.3,13588.0,173.46,174.66,173.46,174.3,13588.0
2015-07-08 14:00:00,174.29,174.32,173.48,173.68,4091.0,174.29,174.32,173.48,173.68,4091.0
2015-07-08 14:30:00,173.69,173.89,172.03,172.66,18949.0,173.69,173.89,172.03,172.66,18949.0
2015-07-08 15:00:00,172.48,173.74,172.48,173.4,45825.0,172.48,173.74,172.48,173.4,45825.0
2015-07-08 15:30:00,173.5,173.64,172.66,172.81,49089.0,173.5,173.64,172.66,172.81,49089.0
2015-07-09 09:30:00,175.23,176.48,174.11,176.08,21616.0,175.23,176.48,174.11,176.08,21616.0
2015-07-09 10:00:00,176.06,176.53,175.2,175.2,8910.0,176.06,176.53,175.2,175.2,8910.0
2015-07-09 10:30:00,175.79,176.48,174.92,176.48,13341.0,175.79,176.48,174.92,176.48,13341.0
2015-07-09 11:00:00,176.48,176.92,176.2,176.75,17925.0,176.48,176.92,176.2,176.75,17925.0
2015-07-09 11:30:00,176.54,176.86,176.18,176.44,41437.0,176.54,176.86,176.18,176.44,41437.0
2015-07-09 12:00:00,176.35,176.92,176.07,176.78,13942.0,176.35,176.92,176.07,176.78,13942.0
2015-07-09 12:30:00,176.74,177.64,176.61,177.28,15750.0,176.74,177.64,176.61,177.28,15750.0
2015-07-09 13:00:00,177.28,177.41,176.67,177.11,12645.0,177.28,177.41,176.67,177.11,12645.0
2015-07-09 13:30:00,176.88,177.46,176.84,177.11,7925.0,176.88,177.46,176.84,177.11,7925.0
2015-07-09 14:00:00,177.13,177.28,176.16,176.16,4850.0,177.13,177.28,176.16,176.16,4850.0
2015-07-09 14:30:00,176.14,176.94,176.0,176.87,10650.0,176.14,176.94,176.0,176.87,10650.0
2015-07-09 15:00:00,176.57,176.83,176.28,176.59,14473.0,176.57,176.83,176.28,176.59,14473.0
2015-07-09 15:30:00,176.37,176.59,176.1,176.22,23474.0,176.37,176.59,176.1,176.22,23474.0
2015-07-10 09:30:00,177.65,179.33,177.16,178.71,22403.0,177.65,179.33,177.16,178.71,22403.0
2015-07-10 10:00:00,178.56,179.66,178.52,179.17,19123.0,178.56,179.66,178.52,179.17,19123.0
2015-07-10 10:30:00,179.21,179.43,178.34,178.64,13356.0,179.21,179.43,178.34,178.64,13356.0
2015-07-10 11:00:00,178.74,179.19,178.1,178.76,13201.0,178.74,179.19,178.1,178.76,13201.0
2015-07-10 11:30:00,178.93,179.95,178.93,179.43,8784.0,178.93,179.95,178.93,179.43,8784.0
2015-07-10 12:00:00,179.22,179.32,179.0,179.13,10182.0,179.22,179.32,179.0,179.13,10182.0
2015-07-10 12:30:00,179.06,179.91,178.53,179.72,10300.0,179.06,179.91,178.53,179.72,10300.0
2015-07-10 13:00:00,179.48,179.78,179.08,179.25,13160.0,179.48,179.78,179.08,179.25,13160.0
2015-07-10 13:30:00,179.25,179.68,179.16,179.34,11369.0,179.25,179.68,179.16,179.34,11369.0
2015-07-10 14:00:00,179.33,179.63,179.08,179.46,9627.0,179.33,179.63,179.08,179.46,9627.0
2015-07-10 14:30:00,179.5,179.52,178.89,178.89,7999.0,179.5,179.52,178.89,178.89,7999.0
2015-07-10 15:00:00,178.9,179.45,178.81,179.24,14146.0,178.9,179.45,178.81,179.24,14146.0
2015-07-10 15:30:00,179.19,179.41,178.74,178.91,30650.0,179.19,179.41,178.74,178.91,30650.0
2015-07-13 09:30:00,179.98,180.71,179.0,180.57,40710.0,179.98,180.71,179.0,180.57,40710.0
2015-07-13 10:00:00,180.94,181.36,179.5,179.5,11548.0,180.94,181.36,179.5,179.5,11548.0
2015-07-13 10:30:00,179.66,180.08,178.72,179.22,19007.0,179.66,180.08,178.72,179.22,19007.0
2015-07-13 11:00:00,179.27,179.35,178.6,179.15,23160.0,179.27,179.35,178.6,179.15,23160.0
2015-07-13 11:30:00,179.37,180.34,179.24,180.04,15455.0,179.37,180.34,179.24,180.04,15455.0
2015-07-13 12:00:00,180.04,180.04,179.38,179.73,9366.0,180.04,180.04,179.38,179.73,9366.0
2015-07-13 12:30:00,179.48,179.68,179.22,179.68,17380.0,179.48,179.68,179.22,179.68,17380.0
2015-07-13 13:00:00,179.93,179.93,179.31,179.53,12539.0,179.93,179.93,179.31,179.53,12539.0
2015-07-13 13:30:00,179.6,179.86,179.46,179.53,16900.0,179.6,179.86,179.46,179.53,16900.0
2015-07-13 14:00:00,179.52,179.67,179.04,179.16,18069.0,179.52,179.67,179.04,179.16,18069.0
2015-07-13 14:30:00,179.04,179.49,178.72,179.47,11570.0,179.04,179.49,178.72,179.47,11570.0
2015-07-13 15:00:00,179.3,179.47,178.96,179.06,15561.0,179.3,179.47,178.96,179.06,15561.0
2015-07-13 15:30:00,179.06,179.29,178.37,178.75,50214.0,179.06,179.29,178.37,178.75,50214.0
2015-07-14 09:30:00,177.79,179.62,176.37,179.6,42552.0,177.79,179.62,176.37,179.6,42552.0
2015-07-14 10:00:00,179.7,180.2,179.09,179.94,20493.0,179.7,180.2,179.09,179.94,20493.0
2015-07-14 10:30:00,179.95,180.7,179.94,180.39,11195.0,179.95,180.7,179.94,180.39,11195.0
2015-07-14 11:00:00,180.58,181.22,179.91,181.22,28354.0,180.58,181.22,179.91,181.22,28354.0
2015-07-14 11:30:00,181.11,181.58,181.07,181.19,6925.0,181.11,181.58,181.07,181.19,6925.0
2015-07-14 12:00:00,181.43,181.92,181.2,181.66,15704.0,181.43,181.92,181.2,181.66,15704.0
2015-07-14 12:30:00,181.54,182.19,181.54,182.06,16000.0,181.54,182.19,181.54,182.06,16000.0
2015-07-14 13:00:00,182.27,182.98,182.0,182.97,42793.0,182.27,182.98,182.0,182.97,42793.0
2015-07-14 13:30:00,182.86,182.98,182.66,182.98,27832.0,182.86,182.98,182.66,182.98,27832.0
2015-07-14 14:00:00,182.79,183.94,182.79,183.94,40220.0,182.79,183.94,182.79,183.94,40220.0
2015-07-14 14:30:00,183.88,184.73,183.83,184.57,17953.0,183.88,184.73,183.83,184.57,17953.0
2015-07-14 15:00:00,184.69,184.69,184.18,184.3,23438.0,184.69,184.69,184.18,184.3,23438.0
2015-07-14 15:30:00,184.11,184.23,183.33,183.59,68794.0,184.11,184.23,183.33,183.59,68794.0
2015-07-15 09:30:00,184.73,184.89,183.0,184.68,24474.0,184.73,184.89,183.0,184.68,24474.0
2015-07-15 10:00:00,184.61,185.0,184.15,184.5,16241.0,184.61,185.0,184.15,184.5,16241.0
2015-07-15 10:30:00,184.26,184.69,183.98,183.98,6676.0,184.26,184.69,183.98,183.98,6676.0
2015-07-15 11:00:00,184.08,184.41,183.49,183.56,21570.0,184.08,184.41,183.49,183.56,21570.0
2015-07-15 11:30:00,183.5,184.09,182.74,182.81,9850.0,183.5,184.09,182.74,182.81,9850.0
2015-07-15 12:00:00,182.98,183.01,181.97,182.4,12564.0,182.98,183.01,181.97,182.4,12564.0
2015-07-15 12:30:00,182.36,182.49,181.76,182.14,6810.0,182.36,182.49,181.76,182.14,6810.0
2015-07-15 13:00:00,182.14,182.6,182.14,182.37,4350.0,182.14,182.6,182.14,182.37,4350.0
2015-07-15 13:30:00,182.26,182.48,181.51,181.84,7990.0,182.26,182.48,181.51,181.84,7990.0
2015-07-15 14:00:00,181.69,181.78,181.0,181.02,12806.0,181.69,181.78,181.0,181.02,12806.0
2015-07-15 14:30:00,181.03,181.38,180.65,180.9,25356.0,181.03,181.38,180.65,180.9,25356.0
2015-07-15 15:00:00,180.98,181.21,180.61,180.7,8462.0,180.98,181.21,180.61,180.7,8462.0
2015-07-15 15:30:00,180.74,180.91,179.25,180.24,56538.0,180.74,180.91,179.25,180.24,56538.0
2015-07-16 09:30:00,181.5,183.14,180.38,181.83,26824.0,181.5,183.14,180.38,181.83,26824.0
2015-07-16 10:00:00,182.9,182.9,181.44,182.08,17358.0,182.9,182.9,181.44,182.08,17358.0
2015-07-16 10:30:00,182.16,182.75,181.93,182.48,24173.0,182.16,182.75,181.93,182.48,24173.0
2015-07-16 11:00:00,182.73,183.98,182.68,183.71,29174.0,182.73,183.98,182.68,183.71,29174.0
2015-07-16 11:30:00,183.67,185.2,183.67,184.66,46575.0,183.67,185.2,183.67,184.66,46575.0
2015-07-16 12:00:00,184.72,185.22,184.53,184.82,33379.0,184.72,185.22,184.53,184.82,33379.0
2015-07-16 12:30:00,184.75,184.82,183.98,183.98,15716.0,184.75,184.82,183.98,183.98,15716.0
2015-07-16 13:00:00,184.12,184.15,183.21,183.79,14075.0,184.12,184.15,183.21,183.79,14075.0
2015-07-16 13:30:00,183.71,184.19,183.35,183.77,19747.0,183.71,184.19,183.35,183.77,19747.0
2015-07-16 14:00:00,183.88,184.51,183.61,184.24,7971.0,183.88,184.51,183.61,184.24,7971.0
2015-07-16 14:30:00,184.25,184.3,183.03,183.03,16480.0,184.25,184.3,183.03,183.03,16480.0
2015-07-16 15:00:00,183.01,183.08,182.04,182.6,31250.0,183.01,183.08,182.04,182.6,31250.0
2015-07-16 15:30:00,182.5,183.0,182.35,182.7,41185.0,182.5,183.0,182.35,182.7,41185.0
2015-07-17 09:30:00,183.5,183.5,181.55,182.32,13924.0,183.5,183.5,181.55,182.32,13924.0
2015-07-17 10:00:00,182.48,182.49,182.02,182.26,3107.0,182.48,182.49,182.02,182.26,3107.0
2015-07-17 10:30:00,182.4,182.74,182.02,182.54,13844.0,182.4,182.74,182.02,182.54,13844.0
2015-07-17 11:00:00,182.5,182.83,182.21,182.67,11647.0,182.5,182.83,182.21,182.67,11647.0
2015-07-17 11:30:00,182.79,182.9,182.35,182.5,6790.0,182.79,182.9,182.35,182.5,6790.0
2015-07-17 12:00:00,182.71,183.33,182.65,183.13,18646.0,182.71,183.33,182.65,183.13,18646.0
2015-07-17 12:30:00,183.1,183.4,182.7,183.19,21557.0,183.1,183.4,182.7,183.19,21557.0
2015-07-17 13:00:00,183.33,183.94,183.03,183.55,18333.0,183.33,183.94,183.03,183.55,18333.0
2015-07-17 13:30:00,183.62,183.63,183.0,183.13,22873.0,183.62,183.63,183.0,183.13,22873.0
2015-07-17 14:00:00,183.2,183.8,183.09,183.23,12096.0,183.2,183.8,183.09,183.23,12096.0
2015-07-17 14:30:00,183.29,183.75,183.03,183.44,14286.0,183.29,183.75,183.03,183.44,14286.0
2015-07-17 15:00:00,183.56,183.67,183.17,183.43,9433.0,183.56,183.67,183.17,183.43,9433.0
2015-07-17 15:30:00,183.63,184.08,183.56,183.8,40449.0,183.63,184.08,183.56,183.8,40449.0
2015-07-20 09:30:00,184.99,185.0,183.45,184.23,12466.0,184.99,185.0,183.45,184.23,12466.0
2015-07-20 10:00:00,183.91,184.13,181.61,182.58,6571.0,183.91,184.13,181.61,182.58,6571.0
2015-07-20 10:30:00,182.6,183.13,182.09,182.92,4339.0,182.6,183.13,182.09,182.92,4339.0
2015-07-20 11:00:00,182.95,183.43,182.45,183.03,4302.0,182.95,183.43,182.45,183.03,4302.0
2015-07-20 11:30:00,183.03,183.35,182.7,183.31,4520.0,183.03,183.35,182.7,183.31,4520.0
2015-07-20 12:00:00,183.14,183.33,182.9,183.01,12143.0,183.14,183.33,182.9,183.01,12143.0
2015-07-20 12:30:00,183.08,183.4,183.08,183.33,8800.0,183.08,183.4,183.08,183.33,8800.0
2015-07-20 13:00:00,183.31,183.35,182.7,182.86,5702.0,183.31,183.35,182.7,182.86,5702.0
2015-07-20 13:30:00,182.99,183.02,182.31,182.57,15441.0,182.99,183.02,182.31,182.57,15441.0
2015-07-20 14:00:00,182.34,182.68,182.12,182.68,4121.0,182.34,182.68,182.12,182.68,4121.0
2015-07-20 14:30:00,182.62,183.25,182.62,183.22,18969.0,182.62,183.25,182.62,183.22,18969.0
2015-07-20 15:00:00,183.26,183.48,183.0,183.09,17918.0,183.26,183.48,183.0,183.09,17918.0
2015-07-20 15:30:00,183.09,183.33,182.75,183.07,53222.0,183.09,183.33,182.75,183.07,53222.0
2015-07-21 09:30:00,183.0,183.93,182.85,183.19,8584.0,183.0,183.93,182.85,183.19,8584.0
2015-07-21 10:00:00,183.43,184.29,182.8,183.95,20356.0,183.43,184.29,182.8,183.95,20356.0
2015-07-21 10:30:00,184.09,184.1,181.97,182.47,9314.0,184.09,184.1,181.97,182.47,9314.0
2015-07-21 11:00:00,182.45,182.58,181.73,182.35,8800.0,182.45,182.58,181.73,182.35,8800.0
2015-07-21 11:30:00,182.28,182.88,182.12,182.88,5775.0,182.28,182.88,182.12,182.88,5775.0
2015-07-21 12:00:00,182.88,183.78,182.72,183.78,6177.0,182.88,183.78,182.72,183.78,6177.0
2015-07-21 12:30:00,183.79,183.92,182.47,182.87,4976.0,183.79,183.92,182.47,182.87,4976.0
2015-07-21 13:00:00,182.73,183.0,182.51,182.9,7556.0,182.73,183.0,182.51,182.9,7556.0
2015-07-21 13:30:00,183.06,183.58,182.95,183.02,21385.0,183.06,183.58,182.95,183.02,21385.0
2015-07-21 14:00:00,183.0,183.95,182.84,183.95,14879.0,183.0,183.95,182.84,183.95,14879.0
2015-07-21 14:30:00,184.0,185.0,183.65,184.98,208320.0,184.0,185.0,183.65,184.98,208320.0
2015-07-21 15:00:00,184.8,184.93,184.04,184.38,19130.0,184.8,184.93,184.04,184.38,19130.0
2015-07-21 15:30:00,184.34,184.75,183.92,184.11,39248.0,184.34,184.75,183.92,184.11,39248.0
2015-07-22 09:30:00,182.91,183.5,182.0,183.24,25668.0,182.91,183.5,182.0,183.24,25668.0
2015-07-22 10:00:00,183.28,184.44,182.4,184.44,25615.0,183.28,184.44,182.4,184.44,25615.0
2015-07-22 10:30:00,184.19,184.36,183.85,184.02,23136.0,184.19,184.36,183.85,184.02,23136.0
2015-07-22 11:00:00,184.0,184.17,183.84,184.0,12356.0,184.0,184.17,183.84,184.0,12356.0
2015-07-22 11:30:00,184.11,184.9,184.0,184.56,8070.0,184.11,184.9,184.0,184.56,8070.0
2015-07-22 12:00:00,184.67,184.68,184.18,184.25,2240.0,184.67,184.68,184.18,184.25,2240.0
2015-07-22 12:30:00,184.37,184.58,184.21,184.21,3815.0,184.37,184.58,184.21,184.21,3815.0
2015-07-22 13:00:00,184.32,184.87,184.32,184.87,5060.0,184.32,184.87,184.32,184.87,5060.0
2015-07-22 13:30:00,184.99,185.25,184.57,184.9,22052.0,184.99,185.25,184.57,184.9,22052.0
2015-07-22 14:00:00,184.79,185.13,184.51,185.0,71935.0,184.79,185.13,184.51,185.0,71935.0
2015-07-22 14:30:00,184.62,185.53,184.52,185.34,7625.0,184.62,185.53,184.52,185.34,7625.0
2015-07-22 15:00:00,185.31,185.9,184.9,184.9,38709.0,185.31,185.9,184.9,184.9,38709.0
2015-07-22 15:30:00,185.15,185.18,184.31,184.37,27808.0,185.15,185.18,184.31,184.37,27808.0
2015-07-23 09:30:00,185.54,187.0,185.0,185.97,65172.0,185.54,187.0,185.0,185.97,65172.0
2015-07-23 10:00:00,185.97,186.43,185.53,186.4,21740.0,185.97,186.43,185.53,186.4,21740.0
2015-07-23 10:30:00,186.28,186.4,185.93,186.35,20277.0,186.28,186.4,185.93,186.35,20277.0
2015-07-23 11:00:00,186.39,186.97,186.28,186.43,28432.0,186.39,186.97,186.28,186.43,28432.0
2015-07-23 11:30:00,186.4,187.0,186.02,186.56,53937.0,186.4,187.0,186.02,186.56,53937.0
2015-07-23 12:00:00,186.5,186.61,186.1,186.49,15041.0,186.5,186.61,186.1,186.49,15041.0
2015-07-23 12:30:00,186.55,186.88,186.31,186.56,11298.0,186.55,186.88,186.31,186.56,11298.0
2015-07-23 13:00:00,186.42,186.61,186.06,186.2,30880.0,186.42,186.61,186.06,186.2,30880.0
2015-07-23 13:30:00,186.28,186.54,185.85,186.48,10954.0,186.28,186.54,185.85,186.48,10954.0
2015-07-23 14:00:00,186.54,186.54,186.0,186.21,12509.0,186.54,186.54,186.0,186.21,12509.0
2015-07-23 14:30:00,186.25,186.46,186.06,186.3,2400.0,186.25,186.46,186.06,186.3,2400.0
2015-07-23 15:00:00,186.12,186.53,186.08,186.37,20970.0,186.12,186.53,186.08,186.37,20970.0
2015-07-23 15:30:00,186.36,186.49,186.06,186.27,40842.0,186.36,186.49,186.06,186.27,40842.0
2015-07-24 09:30:00,185.41,187.45,185.11,186.77,21791.0,185.41,187.45,185.11,186.77,21791.0
2015-07-24 10:00:00,186.26,186.7,184.41,185.3,84759.0,186.26,186.7,184.41,185.3,84759.0
2015-07-24 10:30:00,185.0,185.56,184.61,185.0,10160.0,185.0,185.56,184.61,185.0,10160.0
2015-07-24 11:00:00,184.98,185.48,184.97,185.11,9077.0,184.98,185.48,184.97,185.11,9077.0
2015-07-24 11:30:00,185.0,185.38,184.98,185.38,19660.0,185.0,185.38,184.98,185.38,19660.0
2015-07-24 12:00:00,185.26,185.47,184.99,185.17,10873.0,185.26,185.47,184.99,185.17,10873.0
2015-07-24 12:30:00,185.2,185.26,184.58,184.99,13702.0,185.2,185.26,184.58,184.99,13702.0
2015-07-24 13:00:00,185.0,185.22,184.96,185.18,24188.0,185.0,185.22,184.96,185.18,24188.0
2015-07-24 13:30:00,185.1,185.28,184.91,185.0,63223.0,185.1,185.28,184.91,185.0,63223.0
2015-07-24 14:00:00,185.0,185.11,183.13,183.77,31343.0,185.0,185.11,183.13,183.77,31343.0
2015-07-24 14:30:00,183.8,183.84,183.43,183.83,16300.0,183.8,183.84,183.43,183.83,16300.0
2015-07-24 15:00:00,183.68,183.79,183.35,183.48,44110.0,183.68,183.79,183.35,183.48,44110.0
2015-07-24 15:30:00,183.49,184.81,183.42,184.37,68202.0,183.49,184.81,183.42,184.37,68202.0
2015-07-27 09:30:00,183.61,184.69,181.94,184.43,30569.0,183.61,184.69,181.94,184.43,30569.0
2015-07-27 10:00:00,184.12,185.76,183.94,185.75,52548.0,184.12,185.76,183.94,185.75,52548.0
2015-07-27 10:30:00,185.47,186.26,184.56,185.42,29351.0,185.47,186.26,184.56,185.42,29351.0
2015-07-27 11:00:00,185.38,186.69,185.09,186.02,67847.0,185.38,186.69,185.09,186.02,67847.0
2015-07-27 11:30:00,185.84,186.02,184.82,185.15,27228.0,185.84,186.02,184.82,185.15,27228.0
2015-07-27 12:00:00,185.05,185.22,184.43,184.73,22454.0,185.05,185.22,184.43,184.73,22454.0
2015-07-27 12:30:00,184.79,185.5,184.79,184.85,9224.0,184.79,185.5,184.79,184.85,9224.0
2015-07-27 13:00:00,185.09,185.64,185.02,185.16,15059.0,185.09,185.64,185.02,185.16,15059.0
2015-07-27 13:30:00,185.12,185.18,184.46,184.93,29759.0,185.12,185.18,184.46,184.93,29759.0
2015-07-27 14:00:00,184.86,185.04,184.39,184.75,32735.0,184.86,185.04,184.39,184.75,32735.0
2015-07-27 14:30:00,184.75,184.77,184.18,184.3,36355.0,184.75,184.77,184.18,184.3,36355.0
2015-07-27 15:00:00,184.22,184.77,184.02,184.77,28938.0,184.22,184.77,184.02,184.77,28938.0
2015-07-27 15:30:00,184.75,185.25,184.25,185.23,51349.0,184.75,185.25,184.25,185.23,51349.0
2015-07-28 09:30:00,186.6,186.93,185.01,186.78,23416.0,186.6,186.93,185.01,186.78,23416.0
2015-07-28 10:00:00,186.65,187.24,186.54,186.98,24618.0,186.65,187.24,186.54,186.98,24618.0
2015-07-28 10:30:00,186.78,187.49,186.61,187.07,17161.0,186.78,187.49,186.61,187.07,17161.0
2015-07-28 11:00:00,186.97,187.65,186.97,187.52,12430.0,186.97,187.65,186.97,187.52,12430.0
2015-07-28 11:30:00,187.58,188.29,187.58,188.01,13220.0,187.58,188.29,187.58,188.01,13220.0
2015-07-28 12:00:00,187.93,189.62,187.82,189.56,35643.0,187.93,189.62,187.82,189.56,35643.0
2015-07-28 12:30:00,189.42,189.62,189.21,189.52,27703.0,189.42,189.62,189.21,189.52,27703.0
2015-07-28 13:00:00,189.47,190.74,189.36,190.63,63462.0,189.47,190.74,189.36,190.63,63462.0
2015-07-28 13:30:00,190.64,192.61,190.57,191.85,93756.0,190.64,192.61,190.57,191.85,93756.0
2015-07-28 14:00:00,191.73,192.49,191.64,192.13,28322.0,191.73,192.49,191.64,192.13,28322.0
2015-07-28 14:30:00,192.02,193.01,192.02,192.89,73356.0,192.02,193.01,192.02,192.89,73356.0
2015-07-28 15:00:00,192.83,193.85,192.83,193.23,70429.0,192.83,193.85,192.83,193.23,70429.0
2015-07-28 15:30:00,193.32,193.37,192.84,193.02,87101.0,193.32,193.37,192.84,193.02,87101.0
2015-07-29 09:30:00,192.0,193.5,189.76,191.39,126036.0,192.0,193.5,189.76,191.39,126036.0
2015-07-29 10:00:00,191.37,192.24,190.5,190.98,44532.0,191.37,192.24,190.5,190.98,44532.0
2015-07-29 10:30:00,190.82,191.69,190.45,190.85,43121.0,190.82,191.69,190.45,190.85,43121.0
2015-07-29 11:00:00,190.84,191.08,189.2,189.33,35998.0,190.84,191.08,189.2,189.33,35998.0
2015-07-29 11:30:00,189.34,190.06,188.88,190.06,24602.0,189.34,190.06,188.88,190.06,24602.0
2015-07-29 12:00:00,190.13,190.2,188.82,188.82,18658.0,190.13,190.2,188.82,188.82,18658.0
2015-07-29 12:30:00,189.05,189.76,188.82,189.5,37740.0,189.05,189.76,188.82,189.5,37740.0
2015-07-29 13:00:00,189.71,189.77,188.83,189.0,26980.0,189.71,189.77,188.83,189.0,26980.0
2015-07-29 13:30:00,188.94,188.98,188.32,188.8,15326.0,188.94,188.98,188.32,188.8,15326.0
2015-07-29 14:00:00,188.92,189.55,188.3,188.69,89020.0,188.92,189.55,188.3,188.69,89020.0
2015-07-29 14:30:00,188.75,190.66,188.75,190.66,17987.0,188.75,190.66,188.75,190.66,17987.0
2015-07-29 15:00:00,190.65,191.24,190.39,190.39,39118.0,190.65,191.24,190.39,190.39,39118.0
2015-07-29 15:30:00,190.6,191.19,190.37,190.83,50907.0,190.6,191.19,190.37,190.83,50907.0
2015-07-30 09:30:00,190.82,191.01,188.63,188.95,23908.0,190.82,191.01,188.63,188.95,23908.0
2015-07-30 10:00:00,188.75,189.64,188.27,188.38,27012.0,188.75,189.64,188.27,188.38,27012.0
2015-07-30 10:30:00,188.31,189.21,187.87,187.87,13796.0,188.31,189.21,187.87,187.87,13796.0
2015-07-30 11:00:00,187.74,188.65,187.03,187.91,12584.0,187.74,188.65,187.03,187.91,12584.0
2015-07-30 11:30:00,188.19,189.82,188.19,189.73,39558.0,188.19,189.82,188.19,189.73,39558.0
2015-07-30 12:00:00,189.78,190.23,189.03,190.23,6764.0,189.78,190.23,189.03,190.23,6764.0
2015-07-30 12:30:00,190.2,190.9,189.92,190.55,14958.0,190.2,190.9,189.92,190.55,14958.0
2015-07-30 13:00:00,190.74,191.24,190.44,190.53,19550.0,190.74,191.24,190.44,190.53,19550.0
2015-07-30 13:30:00,190.45,190.77,189.77,189.93,16456.0,190.45,190.77,189.77,189.93,16456.0
2015-07-30 14:00:00,189.94,190.79,189.75,190.61,17615.0,189.94,190.79,189.75,190.61,17615.0
2015-07-30 14:30:00,190.55,190.77,190.14,190.14,14030.0,190.55,190.77,190.14,190.14,14030.0
2015-07-30 15:00:00,190.26,190.62,190.15,190.62,18687.0,190.26,190.62,190.15,190.62,18687.0
2015-07-30 15:30:00,190.51,190.67,190.02,190.38,58125.0,190.51,190.67,190.02,190.38,58125.0
2015-07-31 09:30:00,192.48,192.68,190.34,190.81,22435.0,192.48,192.68,190.34,190.81,22435.0
2015-07-31 10:00:00,190.68,192.77,190.68,191.9,9850.0,190.68,192.77,190.68,191.9,9850.0
2015-07-31 10:30:00,191.93,193.22,191.93,192.99,16304.0,191.93,193.22,191.93,192.99,16304.0
2015-07-31 11:00:00,193.0,193.81,192.61,193.77,15500.0,193.0,193.81,192.61,193.77,15500.0
2015-07-31 11:30:00,193.61,193.8,193.42,193.77,14099.0,193.61,193.8,193.42,193.77,14099.0
2015-07-31 12:00:00,193.81,194.65,193.69,194.53,27068.0,193.81,194.65,193.69,194.53,27068.0
2015-07-31 12:30:00,194.46,194.58,193.84,193.93,13448.0,194.46,194.58,193.84,193.93,13448.0
2015-07-31 13:00:00,193.87,194.73,193.86,194.02,13854.0,193.87,194.73,193.86,194.02,13854.0
2015-07-31 13:30:00,193.81,194.1,193.41,193.52,19182.0,193.81,194.1,193.41,193.52,19182.0
2015-07-31 14:00:00,193.57,193.75,193.13,193.64,12001.0,193.57,193.75,193.13,193.64,12001.0
2015-07-31 14:30:00,193.8,193.97,193.52,193.52,29254.0,193.8,193.97,193.52,193.52,29254.0
2015-07-31 15:00:00,193.47,193.59,192.53,192.99,15900.0,193.47,193.59,192.53,192.99,15900.0
2015-07-31 15:30:00,193.08,193.16,192.22,192.24,92043.0,193.08,193.16,192.22,192.24,92043.0
2015-08-03 09:30:00,193.3,193.3,191.23,192.0,45324.0,193.3,193.3,191.23,192.0,45324.0
2015-08-03 10:00:00,192.04,192.18,190.79,190.86,16584.0,192.04,192.18,190.79,190.86,16584.0
2015-08-03 10:30:00,190.9,191.14,190.36,190.51,20439.0,190.9,191.14,190.36,190.51,20439.0
2015-08-03 11:00:00,190.59,192.07,190.36,191.97,33484.0,190.59,192.07,190.36,191.97,33484.0
2015-08-03 11:30:00,192.03,192.84,191.98,192.76,9195.0,192.03,192.84,191.98,192.76,9195.0
2015-08-03 12:00:00,192.88,193.92,192.88,193.29,10173.0,192.88,193.92,192.88,193.29,10173.0
2015-08-03 12:30:00,193.25,193.25,191.27,191.29,11498.0,193.25,193.25,191.27,191.29,11498.0
2015-08-03 13:00:00,191.27,191.4,190.82,190.91,8449.0,191.27,191.4,190.82,190.91,8449.0
2015-08-03 13:30:00,190.85,192.13,190.85,191.82,5500.0,190.85,192.13,190.85,191.82,5500.0
2015-08-03 14:00:00,191.77,192.08,191.49,191.83,24312.0,191.77,192.08,191.49,191.83,24312.0
2015-08-03 14:30:00,191.95,192.8,191.75,192.44,18316.0,191.95,192.8,191.75,192.44,18316.0
2015-08-03 15:00:00,192.48,192.48,192.01,192.29,10261.0,192.48,192.48,192.01,192.29,10261.0
2015-08-03 15:30:00,192.1,192.88,191.98,192.86,37892.0,192.1,192.88,191.98,192.86,37892.0
2015-08-04 09:30:00,192.73,193.16,191.42,192.12,21647.0,192.73,193.16,191.42,192.12,21647.0
2015-08-04 10:00:00,192.13,192.34,191.47,192.2,19604.0,192.13,192.34,191.47,192.2,19604.0
2015-08-04 10:30:00,192.16,192.24,191.28,191.46,13649.0,192.16,192.24,191.28,191.46,13649.0
2015-08-04 11:00:00,191.57,191.87,191.03,191.17,9140.0,191.57,191.87,191.03,191.17,9140.0
2015-08-04 11:30:00,191.39,191.71,190.82,191.0,13910.0,191.39,191.71,190.82,191.0,13910.0
2015-08-04 12:00:00,191.18,191.84,191.08,191.24,12225.0,191.18,191.84,191.08,191.24,12225.0
2015-08-04 12:30:00,191.11,191.3,190.82,190.84,10845.0,191.11,191.3,190.82,190.84,10845.0
2015-08-04 13:00:00,190.75,190.94,190.23,190.41,47535.0,190.75,190.94,190.23,190.41,47535.0
2015-08-04 13:30:00,190.55,190.71,189.2,189.25,26331.0,190.55,190.71,189.2,189.25,26331.0
2015-08-04 14:00:00,189.27,189.27,188.02,189.13,48343.0,189.27,189.27,188.02,189.13,48343.0
2015-08-04 14:30:00,189.26,190.11,189.21,189.8,29966.0,189.26,190.11,189.21,189.8,29966.0
2015-08-04 15:00:00,189.93,190.02,189.72,189.99,11676.0,189.93,190.02,189.72,189.99,11676.0
2015-08-04 15:30:00,189.99,190.87,189.99,190.73,42961.0,189.99,190.87,189.99,190.73,42961.0
2015-08-05 09:30:00,192.74,194.27,190.83,194.27,42875.0,192.74,194.27,190.83,194.27,42875.0
2015-08-05 10:00:00,194.27,194.64,192.52,192.52,35444.0,194.27,194.64,192.52,192.52,35444.0
2015-08-05 10:30:00,192.53,193.49,192.53,193.38,47819.0,192.53,193.49,192.53,193.38,47819.0
2015-08-05 11:00:00,193.3,193.68,193.0,193.27,29696.0,193.3,193.68,193.0,193.27,29696.0
2015-08-05 11:30:00,193.21,193.27,192.67,192.71,55431.0,193.21,193.27,192.67,192.71,55431.0
2015-08-05 12:00:00,192.89,193.0,192.28,192.28,15264.0,192.89,193.0,192.28,192.28,15264.0
2015-08-05 12:30:00,192.46,192.57,192.01,192.04,43400.0,192.46,192.57,192.01,192.04,43400.0
2015-08-05 13:00:00,192.0,192.4,191.73,191.99,19300.0,192.0,192.4,191.73,191.99,19300.0
2015-08-05 13:30:00,191.98,192.77,191.37,192.24,53831.0,191.98,192.77,191.37,192.24,53831.0
2015-08-05 14:00:00,192.26,192.26,191.5,191.94,50330.0,192.26,192.26,191.5,191.94,50330.0
2015-08-05 14:30:00,191.85,192.19,190.45,190.63,80487.0,191.85,192.19,190.45,190.63,80487.0
2015-08-05 15:00:00,190.66,192.48,190.66,192.21,41175.0,190.66,192.48,190.66,192.21,41175.0
2015-08-05 15:30:00,192.1,192.24,191.24,191.71,83020.0,192.1,192.24,191.24,191.71,83020.0
2015-08-06 09:30:00,192.0,192.0,186.01,186.85,76535.0,192.0,192.0,186.01,186.85,76535.0
2015-08-06 10:00:00,186.73,186.99,185.0,186.82,49460.0,186.73,186.99,185.0,186.82,49460.0
2015-08-06 10:30:00,186.75,188.53,186.25,187.93,18034.0,186.75,188.53,186.25,187.93,18034.0
2015-08-06 11:00:00,187.92,188.08,184.02,184.24,49131.0,187.92,188.08,184.02,184.24,49131.0
2015-08-06 11:30:00,184.25,184.8,180.6,180.61,75597.0,184.25,184.8,180.6,180.61,75597.0
2015-08-06 12:00:00,180.64,185.3,180.61,184.58,104646.0,180.64,185.3,180.61,184.58,104646.0
2015-08-06 12:30:00,184.67,185.65,184.06,184.25,34308.0,184.67,185.65,184.06,184.25,34308.0
2015-08-06 13:00:00,184.78,185.59,184.17,185.57,12271.0,184.78,185.59,184.17,185.57,12271.0
2015-08-06 13:30:00,185.2,186.66,185.06,185.91,14995.0,185.2,186.66,185.06,185.91,14995.0
2015-08-06 14:00:00,185.55,185.9,184.5,185.12,14551.0,185.55,185.9,184.5,185.12,14551.0
2015-08-06 14:30:00,185.08,185.62,183.9,184.25,14699.0,185.08,185.62,183.9,184.25,14699.0
2015-08-06 15:00:00,184.0,184.71,184.0,184.68,21431.0,184.0,184.71,184.0,184.68,21431.0
2015-08-06 15:30:00,184.4,184.82,183.77,184.08,71754.0,184.4,184.82,183.77,184.08,71754.0
2015-08-07 09:30:00,184.04,184.66,180.68,183.79,25170.0,184.04,184.66,180.68,183.79,25170.0
2015-08-07 10:00:00,183.66,183.7,180.0,180.02,40138.0,183.66,183.7,180.0,180.02,40138.0
2015-08-07 10:30:00,180.21,182.48,180.05,182.06,45565.0,180.21,182.48,180.05,182.06,45565.0
2015-08-07 11:00:00,182.22,183.16,181.59,181.74,28909.0,182.22,183.16,181.59,181.74,28909.0
2015-08-07 11:30:00,181.4,181.41,180.02,180.05,15150.0,181.4,181.41,180.02,180.05,15150.0
2015-08-07 12:00:00,180.13,180.85,180.07,180.57,10548.0,180.13,180.85,180.07,180.57,10548.0
2015-08-07 12:30:00,180.59,180.8,179.86,180.2,24393.0,180.59,180.8,179.86,180.2,24393.0
2015-08-07 13:00:00,180.13,180.13,179.26,179.46,13265.0,180.13,180.13,179.26,179.46,13265.0
2015-08-07 13:30:00,179.6,180.79,179.49,180.16,15215.0,179.6,180.79,179.49,180.16,15215.0
2015-08-07 14:00:00,179.97,180.31,179.81,180.0,15309.0,179.97,180.31,179.81,180.0,15309.0
2015-08-07 14:30:00,180.23,181.18,180.07,181.13,16914.0,180.23,181.18,180.07,181.13,16914.0
2015-08-07 15:00:00,181.27,181.67,180.48,181.52,41852.0,181.27,181.67,180.48,181.52,41852.0
2015-08-07 15:30:00,181.45,181.98,181.13,181.64,76092.0,181.45,181.98,181.13,181.64,76092.0
2015-08-10 09:30:00,179.98,184.25,179.41,184.0,46898.0,179.98,184.25,179.41,184.0,46898.0
2015-08-10 10:00:00,183.6,184.61,182.71,183.04,14400.0,183.6,184.61,182.71,183.04,14400.0
2015-08-10 10:30:00,183.22,183.24,181.91,182.4,14921.0,183.22,183.24,181.91,182.4,14921.0
2015-08-10 11:00:00,182.58,182.86,181.13,181.79,27954.0,182.58,182.86,181.13,181.79,27954.0
2015-08-10 11:30:00,181.84,182.21,181.05,181.66,9712.0,181.84,182.21,181.05,181.66,9712.0
2015-08-10 12:00:00,181.91,182.29,181.7,181.7,17054.0,181.91,182.29,181.7,181.7,17054.0
2015-08-10 12:30:00,181.84,182.24,181.6,181.82,10367.0,181.84,182.24,181.6,181.82,10367.0
2015-08-10 13:00:00,181.74,182.08,181.61,182.0,13005.0,181.74,182.08,181.61,182.0,13005.0
2015-08-10 13:30:00,181.77,182.25,181.7,181.89,19874.0,181.77,182.25,181.7,181.89,19874.0
2015-08-10 14:00:00,181.9,181.96,181.41,181.65,14396.0,181.9,181.96,181.41,181.65,14396.0
2015-08-10 14:30:00,181.63,181.64,181.07,181.12,23115.0,181.63,181.64,181.07,181.12,23115.0
2015-08-10 15:00:00,181.27,181.51,181.02,181.31,36973.0,181.27,181.51,181.02,181.31,36973.0
2015-08-10 15:30:00,181.38,181.7,181.02,181.4,36095.0,181.38,181.7,181.02,181.4,36095.0
2015-08-11 09:30:00,177.82,181.07,177.06,179.59,22394.0,177.82,181.07,177.06,179.59,22394.0
2015-08-11 10:00:00,179.87,180.03,179.37,179.45,7152.0,179.87,180.03,179.37,179.45,7152.0
2015-08-11 10:30:00,179.43,179.86,178.76,179.62,18944.0,179.43,179.86,178.76,179.62,18944.0
2015-08-11 11:00:00,179.68,180.38,178.76,178.88,20331.0,179.68,180.38,178.76,178.88,20331.0
2015-08-11 11:30:00,178.98,179.19,178.76,178.91,11600.0,178.98,179.19,178.76,178.91,11600.0
2015-08-11 12:00:00,178.93,179.52,178.9,179.07,11125.0,178.93,179.52,178.9,179.07,11125.0
2015-08-11 12:30:00,179.13,179.56,179.09,179.13,2764.0,179.13,179.56,179.09,179.13,2764.0
2015-08-11 13:00:00,179.05,179.4,178.76,179.17,19469.0,179.05,179.4,178.76,179.17,19469.0
2015-08-11 13:30:00,179.24,179.53,179.0,179.04,10390.0,179.24,179.53,179.0,179.04,10390.0
2015-08-11 14:00:00,179.05,179.33,178.67,178.77,13141.0,179.05,179.33,178.67,178.77,13141.0
2015-08-11 14:30:00,178.8,178.97,178.58,178.88,11864.0,178.8,178.97,178.58,178.88,11864.0
2015-08-11 15:00:00,178.88,179.0,178.1,178.73,21420.0,178.88,179.0,178.1,178.73,21420.0
2015-08-11 15:30:00,178.79,178.99,178.43,178.78,38249.0,178.79,178.99,178.43,178.78,38249.0
2015-08-12 09:30:00,178.0,179.92,176.53,179.0,40228.0,178.0,179.92,176.53,179.0,40228.0
2015-08-12 10:00:00,179.41,179.97,178.2,178.9,33407.0,179.41,179.97,178.2,178.9,33407.0
2015-08-12 10:30:00,178.9,179.05,177.35,177.9,61331.0,178.9,179.05,177.35,177.9,61331.0
2015-08-12 11:00:00,177.96,179.36,177.8,179.36,66839.0,177.96,179.36,177.8,179.36,66839.0
2015-08-12 11:30:00,179.3,179.52,178.41,179.5,20285.0,179.3,179.52,178.41,179.5,20285.0
2015-08-12 12:00:00,179.41,179.98,179.05,179.92,7877.0,179.41,179.98,179.05,179.92,7877.0
2015-08-12 12:30:00,179.98,179.98,179.75,179.82,22087.0,179.98,179.98,179.75,179.82,22087.0
2015-08-12 13:00:00,179.95,182.85,179.79,182.28,51265.0,179.95,182.85,179.79,182.28,51265.0
2015-08-12 13:30:00,182.26,183.54,181.93,183.05,36683.0,182.26,183.54,181.93,183.05,36683.0
2015-08-12 14:00:00,183.23,183.45,181.58,181.6,20862.0,183.23,183.45,181.58,181.6,20862.0
2015-08-12 14:30:00,181.59,183.74,181.59,183.74,27579.0,181.59,183.74,181.59,183.74,27579.0
2015-08-12 15:00:00,183.74,184.62,183.03,184.27,48473.0,183.74,184.62,183.03,184.27,48473.0
2015-08-12 15:30:00,184.58,184.69,183.35,183.7,58324.0,184.58,184.69,183.35,183.7,58324.0
2015-08-13 09:30:00,183.54,185.99,183.01,184.18,54788.0,183.54,185.99,183.01,184.18,54788.0
2015-08-13 10:00:00,184.17,184.68,182.65,183.9,15040.0,184.17,184.68,182.65,183.9,15040.0
2015-08-13 10:30:00,183.22,186.35,183.22,185.0,25570.0,183.22,186.35,183.22,185.0,25570.0
2015-08-13 11:00:00,185.05,185.36,183.78,184.25,30196.0,185.05,185.36,183.78,184.25,30196.0
2015-08-13 11:30:00,184.02,186.25,183.9,185.2,20969.0,184.02,186.25,183.9,185.2,20969.0
2015-08-13 12:00:00,185.06,185.31,184.34,184.83,9931.0,185.06,185.31,184.34,184.83,9931.0
2015-08-13 12:30:00,184.84,185.63,184.65,185.21,8706.0,184.84,185.63,184.65,185.21,8706.0
2015-08-13 13:00:00,185.49,186.48,185.49,186.43,10747.0,185.49,186.48,185.49,186.43,10747.0
2015-08-13 13:30:00,186.46,186.49,185.35,186.04,20731.0,186.46,186.49,185.35,186.04,20731.0
2015-08-13 14:00:00,186.36,186.51,185.84,186.44,19309.0,186.36,186.51,185.84,186.44,19309.0
2015-08-13 14:30:00,186.42,186.43,186.0,186.33,19889.0,186.42,186.43,186.0,186.33,19889.0
2015-08-13 15:00:00,186.33,186.37,185.21,185.76,42943.0,186.33,186.37,185.21,185.76,42943.0
2015-08-13 15:30:00,185.82,186.48,185.67,186.36,110014.0,185.82,186.48,185.67,186.36,110014.0
2015-08-14 09:30:00,185.85,186.77,185.37,186.07,15336.0,185.85,186.77,185.37,186.07,15336.0
2015-08-14 10:00:00,186.16,186.16,183.8,183.8,32311.0,186.16,186.16,183.8,183.8,32311.0
2015-08-14 10:30:00,183.78,183.97,182.72,183.92,46433.0,183.78,183.97,182.72,183.92,46433.0
2015-08-14 11:00:00,183.78,184.49,183.42,184.4,33881.0,183.78,184.49,183.42,184.4,33881.0
2015-08-14 11:30:00,184.36,184.85,183.78,184.85,16713.0,184.36,184.85,183.78,184.85,16713.0
2015-08-14 12:00:00,184.85,185.0,183.75,184.16,8024.0,184.85,185.0,183.75,184.16,8024.0
2015-08-14 12:30:00,184.23,184.75,184.21,184.75,11669.0,184.23,184.75,184.21,184.75,11669.0
2015-08-14 13:00:00,184.5,184.76,184.12,184.38,5900.0,184.5,184.76,184.12,184.38,5900.0
2015-08-14 13:30:00,184.44,184.75,184.21,184.5,13027.0,184.44,184.75,184.21,184.5,13027.0
2015-08-14 14:00:00,184.58,185.29,184.34,185.05,11400.0,184.58,185.29,184.34,185.05,11400.0
2015-08-14 14:30:00,185.05,185.3,184.43,184.81,6441.0,185.05,185.3,184.43,184.81,6441.0
2015-08-14 15:00:00,184.82,185.9,184.7,185.31,8545.0,184.82,185.9,184.7,185.31,8545.0
2015-08-14 15:30:00,185.31,185.34,184.37,184.51,17987.0,185.31,185.34,184.37,184.51,17987.0
2015-08-17 09:30:00,183.28,183.51,181.76,183.0,23880.0,183.28,183.51,181.76,183.0,23880.0
2015-08-17 10:00:00,182.78,185.05,182.77,185.05,4545.0,182.78,185.05,182.77,185.05,4545.0
2015-08-17 10:30:00,184.63,186.04,184.62,185.92,5880.0,184.63,186.04,184.62,185.92,5880.0
2015-08-17 11:00:00,186.0,186.32,185.07,185.07,5434.0,186.0,186.32,185.07,185.07,5434.0
2015-08-17 11:30:00,184.98,185.61,184.9,185.18,6812.0,184.98,185.61,184.9,185.18,6812.0
2015-08-17 12:00:00,185.22,185.92,185.2,185.73,4854.0,185.22,185.92,185.2,185.73,4854.0
2015-08-17 12:30:00,185.72,186.58,185.39,186.39,9774.0,185.72,186.58,185.39,186.39,9774.0
2015-08-17 13:00:00,186.45,186.85,186.0,186.19,6416.0,186.45,186.85,186.0,186.19,6416.0
2015-08-17 13:30:00,186.45,186.67,185.54,186.02,15786.0,186.45,186.67,185.54,186.02,15786.0
2015-08-17 14:00:00,186.02,186.02,185.05,185.05,10270.0,186.02,186.02,185.05,185.05,10270.0
2015-08-17 14:30:00,185.06,185.98,184.95,185.88,14248.0,185.06,185.98,184.95,185.88,14248.0
2015-08-17 15:00:00,185.85,186.17,185.53,185.68,12675.0,185.85,186.17,185.53,185.68,12675.0
2015-08-17 15:30:00,185.58,186.41,185.25,186.37,31756.0,185.58,186.41,185.25,186.37,31756.0
2015-08-18 09:30:00,186.31,187.0,185.3,186.6,11122.0,186.31,187.0,185.3,186.6,11122.0
2015-08-18 10:00:00,186.78,186.98,186.12,186.44,9300.0,186.78,186.98,186.12,186.44,9300.0
2015-08-18 10:30:00,186.39,187.2,186.03,187.07,12071.0,186.39,187.2,186.03,187.07,12071.0
2015-08-18 11:00:00,187.1,187.43,186.53,186.75,15784.0,187.1,187.43,186.53,186.75,15784.0
2015-08-18 11:30:00,186.75,187.94,186.5,187.61,18338.0,186.75,187.94,186.5,187.61,18338.0
2015-08-18 12:00:00,187.59,188.24,187.35,188.05,17378.0,187.59,188.24,187.35,188.05,17378.0
2015-08-18 12:30:00,187.91,188.24,187.75,187.75,19315.0,187.91,188.24,187.75,187.75,19315.0
2015-08-18 13:00:00,187.49,188.24,187.43,188.16,11302.0,187.49,188.24,187.43,188.16,11302.0
2015-08-18 13:30:00,188.22,188.24,187.48,188.12,18498.0,188.22,188.24,187.48,188.12,18498.0
2015-08-18 14:00:00,188.01,188.24,187.59,187.77,19852.0,188.01,188.24,187.59,187.77,19852.0
2015-08-18 14:30:00,187.74,188.22,187.59,187.66,24120.0,187.74,188.22,187.59,187.66,24120.0
2015-08-18 15:00:00,187.88,188.0,187.37,187.84,22900.0,187.88,188.0,187.37,187.84,22900.0
2015-08-18 15:30:00,187.85,187.97,187.13,187.73,50406.0,187.85,187.97,187.13,187.73,50406.0
2015-08-19 09:30:00,186.72,187.6,183.35,185.32,62651.0,186.72,187.6,183.35,185.32,62651.0
2015-08-19 10:00:00,185.26,185.96,184.43,185.5,38873.0,185.26,185.96,184.43,185.5,38873.0
2015-08-19 10:30:00,185.17,185.45,184.87,185.09,20544.0,185.17,185.45,184.87,185.09,20544.0
2015-08-19 11:00:00,185.09,185.91,185.01,185.24,19602.0,185.09,185.91,185.01,185.24,19602.0
2015-08-19 11:30:00,185.2,185.7,184.63,185.7,24089.0,185.2,185.7,184.63,185.7,24089.0
2015-08-19 12:00:00,185.45,186.05,185.06,185.2,11160.0,185.45,186.05,185.06,185.2,11160.0
2015-08-19 12:30:00,185.45,186.24,185.22,185.81,15446.0,185.45,186.24,185.22,185.81,15446.0
2015-08-19 13:00:00,185.66,186.22,185.44,185.55,10981.0,185.66,186.22,185.44,185.55,10981.0
2015-08-19 13:30:00,185.49,185.95,185.26,185.6,14803.0,185.49,185.95,185.26,185.6,14803.0
2015-08-19 14:00:00,185.76,187.15,185.59,185.9,43842.0,185.76,187.15,185.59,185.9,43842.0
2015-08-19 14:30:00,185.93,186.7,185.74,185.75,51549.0,185.93,186.7,185.74,185.75,51549.0
2015-08-19 15:00:00,185.79,186.8,185.79,186.18,40717.0,185.79,186.8,185.79,186.18,40717.0
2015-08-19 15:30:00,186.33,186.53,186.02,186.19,97617.0,186.33,186.53,186.02,186.19,97617.0
2015-08-20 09:30:00,184.59,185.86,183.72,184.81,31059.0,184.59,185.86,183.72,184.81,31059.0
2015-08-20 10:00:00,184.8,184.8,183.28,183.68,44112.0,184.8,184.8,183.28,183.68,44112.0
2015-08-20 10:30:00,183.66,184.58,183.57,184.11,32233.0,183.66,184.58,183.57,184.11,32233.0
2015-08-20 11:00:00,184.11,184.6,183.58,184.6,17829.0,184.11,184.6,183.58,184.6,17829.0
2015-08-20 11:30:00,184.4,184.53,183.89,184.53,14235.0,184.4,184.53,183.89,184.53,14235.0
2015-08-20 12:00:00,184.44,184.49,183.95,184.18,14143.0,184.44,184.49,183.95,184.18,14143.0
2015-08-20 12:30:00,184.2,184.3,183.78,183.9,30619.0,184.2,184.3,183.78,183.9,30619.0
2015-08-20 13:00:00,183.9,184.04,183.28,183.81,40263.0,183.9,184.04,183.28,183.81,40263.0
2015-08-20 13:30:00,183.84,183.94,183.43,183.62,13906.0,183.84,183.94,183.43,183.62,13906.0
2015-08-20 14:00:00,183.55,183.9,183.51,183.58,28252.0,183.55,183.9,183.51,183.58,28252.0
2015-08-20 14:30:00,183.55,183.61,183.23,183.36,37866.0,183.55,183.61,183.23,183.36,37866.0
2015-08-20 15:00:00,183.31,183.46,182.26,182.87,34620.0,183.31,183.46,182.26,182.87,34620.0
2015-08-20 15:30:00,183.01,183.18,181.53,181.79,79418.0,183.01,183.18,181.53,181.79,79418.0
2015-08-21 09:30:00,180.5,180.5,177.62,177.88,59328.0,180.5,180.5,177.62,177.88,59328.0
2015-08-21 10:00:00,177.88,179.94,177.28,177.42,30123.0,177.88,179.94,177.28,177.42,30123.0
2015-08-21 10:30:00,177.32,177.41,173.48,173.91,46846.0,177.32,177.41,173.48,173.91,46846.0
2015-08-21 11:00:00,173.93,173.99,171.92,173.84,32528.0,173.93,173.99,171.92,173.84,32528.0
2015-08-21 11:30:00,173.84,175.44,172.97,175.23,38242.0,173.84,175.44,172.97,175.23,38242.0
2015-08-21 12:00:00,175.4,176.14,174.32,175.01,28607.0,175.4,176.14,174.32,175.01,28607.0
2015-08-21 12:30:00,175.04,175.4,173.65,173.65,13189.0,175.04,175.4,173.65,173.65,13189.0
2015-08-21 13:00:00,173.53,173.99,173.1,173.99,16197.0,173.53,173.99,173.1,173.99,16197.0
2015-08-21 13:30:00,174.16,174.58,173.05,173.06,42581.0,174.16,174.58,173.05,173.06,42581.0
2015-08-21 14:00:00,173.07,173.23,170.79,171.44,73154.0,173.07,173.23,170.79,171.44,73154.0
2015-08-21 14:30:00,171.53,171.97,169.09,170.4,118235.0,171.53,171.97,169.09,170.4,118235.0
2015-08-21 15:00:00,170.4,170.81,169.86,170.67,112028.0,170.4,170.81,169.86,170.67,112028.0
2015-08-21 15:30:00,170.77,171.25,170.07,170.47,185578.0,170.77,171.25,170.07,170.47,185578.0
2015-08-24 09:30:00,155.74,160.0,139.0,158.99,87968.0,155.74,160.0,139.0,158.99,87968.0
2015-08-24 10:00:00,158.92,165.24,158.92,165.06,67743.0,158.92,165.24,158.92,165.06,67743.0
2015-08-24 10:30:00,164.98,164.98,162.51,164.04,54513.0,164.98,164.98,162.51,164.04,54513.0
2015-08-24 11:00:00,164.29,164.76,161.95,162.28,42629.0,164.29,164.76,161.95,162.28,42629.0
2015-08-24 11:30:00,162.26,166.84,161.63,166.84,23019.0,162.26,166.84,161.63,166.84,23019.0
2015-08-24 12:00:00,167.04,171.99,166.82,171.91,64922.0,167.04,171.99,166.82,171.91,64922.0
2015-08-24 12:30:00,171.67,171.67,169.38,170.27,15254.0,171.67,171.67,169.38,170.27,15254.0
2015-08-24 13:00:00,170.66,170.9,168.75,168.82,15763.0,170.66,170.9,168.75,168.82,15763.0
2015-08-24 13:30:00,168.98,169.3,167.0,167.09,22297.0,168.98,169.3,167.0,167.09,22297.0
2015-08-24 14:00:00,167.13,167.16,165.02,165.58,20538.0,167.13,167.16,165.02,165.58,20538.0
2015-08-24 14:30:00,165.45,165.91,162.99,162.99,34590.0,165.45,165.91,162.99,162.99,34590.0
2015-08-24 15:00:00,162.98,163.52,161.64,162.28,37586.0,162.98,163.52,161.64,162.28,37586.0
2015-08-24 15:30:00,162.26,164.07,161.45,161.96,104091.0,162.26,164.07,161.45,161.96,104091.0
2015-08-25 09:30:00,167.28,169.9,164.82,168.13,65599.0,167.28,169.9,164.82,168.13,65599.0
2015-08-25 10:00:00,168.04,168.04,164.57,164.97,44690.0,168.04,168.04,164.57,164.97,44690.0
2015-08-25 10:30:00,164.53,165.47,163.51,165.47,17698.0,164.53,165.47,163.51,165.47,17698.0
2015-08-25 11:00:00,165.51,166.89,165.29,166.59,12159.0,165.51,166.89,165.29,166.59,12159.0
2015-08-25 11:30:00,166.83,166.86,164.74,164.74,17908.0,166.83,166.86,164.74,164.74,17908.0
2015-08-25 12:00:00,164.74,165.95,164.53,165.69,14136.0,164.74,165.95,164.53,165.69,14136.0
2015-08-25 12:30:00,165.71,165.86,164.95,164.95,12047.0,165.71,165.86,164.95,164.95,12047.0
2015-08-25 13:00:00,164.94,165.08,162.64,162.65,11943.0,164.94,165.08,162.64,162.65,11943.0
2015-08-25 13:30:00,162.64,163.91,162.47,163.67,24548.0,162.64,163.91,162.47,163.67,24548.0
2015-08-25 14:00:00,163.47,163.77,162.93,163.52,24637.0,163.47,163.77,162.93,163.52,24637.0
2015-08-25 14:30:00,163.56,164.66,163.53,164.56,23720.0,163.56,164.66,163.53,164.56,23720.0
2015-08-25 15:00:00,164.61,164.68,162.69,162.69,44335.0,164.61,164.68,162.69,162.69,44335.0
2015-08-25 15:30:00,162.73,162.95,160.48,160.6,69945.0,162.73,162.95,160.48,160.6,69945.0
2015-08-26 09:30:00,166.63,166.63,161.71,161.73,32106.0,166.63,166.63,161.71,161.73,32106.0
2015-08-26 10:00:00,161.72,162.75,161.01,161.62,48789.0,161.72,162.75,161.01,161.62,48789.0
2015-08-26 10:30:00,162.09,162.29,161.02,161.25,12676.0,162.09,162.29,161.02,161.25,12676.0
2015-08-26 11:00:00,161.19,161.46,160.15,160.9,33816.0,161.19,161.46,160.15,160.9,33816.0
2015-08-26 11:30:00,160.99,161.5,160.19,161.0,20959.0,160.99,161.5,160.19,161.0,20959.0
2015-08-26 12:00:00,160.95,161.0,160.0,160.0,16131.0,160.95,161.0,160.0,160.0,16131.0
2015-08-26 12:30:00,159.95,159.95,157.78,159.22,25256.0,159.95,159.95,157.78,159.22,25256.0
2015-08-26 13:00:00,159.2,161.0,159.2,160.94,9592.0,159.2,161.0,159.2,160.94,9592.0
2015-08-26 13:30:00,160.94,162.36,160.32,162.36,17728.0,160.94,162.36,160.32,162.36,17728.0
2015-08-26 14:00:00,162.47,162.69,161.33,161.52,16102.0,162.47,162.69,161.33,161.52,16102.0
2015-08-26 14:30:00,161.59,163.2,161.0,162.8,45559.0,161.59,163.2,161.0,162.8,45559.0
2015-08-26 15:00:00,162.81,164.99,162.65,164.13,30535.0,162.81,164.99,162.65,164.13,30535.0
2015-08-26 15:30:00,164.13,165.63,163.98,165.2,70270.0,164.13,165.63,163.98,165.2,70270.0
2015-08-27 09:30:00,167.87,169.87,167.14,169.13,38867.0,167.87,169.87,167.14,169.13,38867.0
2015-08-27 10:00:00,169.2,171.79,167.55,171.4,41448.0,169.2,171.79,167.55,171.4,41448.0
2015-08-27 10:30:00,171.4,171.9,169.86,170.02,21482.0,171.4,171.9,169.86,170.02,21482.0
2015-08-27 11:00:00,169.91,170.19,168.42,170.05,22496.0,169.91,170.19,168.42,170.05,22496.0
2015-08-27 11:30:00,170.03,170.64,169.47,169.64,49918.0,170.03,170.64,169.47,169.64,49918.0
2015-08-27 12:00:00,170.0,171.23,169.85,171.23,17505.0,170.0,171.23,169.85,171.23,17505.0
2015-08-27 12:30:00,170.81,171.87,170.41,171.45,19154.0,170.81,171.87,170.41,171.45,19154.0
2015-08-27 13:00:00,171.32,171.44,170.16,170.54,10546.0,171.32,171.44,170.16,170.54,10546.0
2015-08-27 13:30:00,170.96,171.26,170.06,170.3,9980.0,170.96,171.26,170.06,170.3,9980.0
2015-08-27 14:00:00,170.41,170.41,168.18,168.19,11936.0,170.41,170.41,168.18,168.19,11936.0
2015-08-27 14:30:00,168.59,170.29,168.59,169.37,7288.0,168.59,170.29,168.59,169.37,7288.0
2015-08-27 15:00:00,169.12,170.05,168.0,170.05,17968.0,169.12,170.05,168.0,170.05,17968.0
2015-08-27 15:30:00,169.89,170.89,169.67,170.77,46691.0,169.89,170.89,169.67,170.77,46691.0
2015-08-28 09:30:00,169.96,171.39,169.6,171.39,12645.0,169.96,171.39,169.6,171.39,12645.0
2015-08-28 10:00:00,171.21,171.21,169.47,170.47,9226.0,171.21,171.21,169.47,170.47,9226.0
2015-08-28 10:30:00,170.29,171.03,169.97,170.73,9051.0,170.29,171.03,169.97,170.73,9051.0
2015-08-28 11:00:00,170.94,172.45,170.44,171.9,7465.0,170.94,172.45,170.44,171.9,7465.0
2015-08-28 11:30:00,171.73,171.84,170.02,170.64,9516.0,171.73,171.84,170.02,170.64,9516.0
2015-08-28 12:00:00,170.41,170.68,169.84,170.56,3333.0,170.41,170.68,169.84,170.56,3333.0
2015-08-28 12:30:00,171.31,173.18,170.32,172.0,20460.0,171.31,173.18,170.32,172.0,20460.0
2015-08-28 13:00:00,171.59,171.7,170.89,171.16,8800.0,171.59,171.7,170.89,171.16,8800.0
2015-08-28 13:30:00,171.18,171.24,170.07,170.75,13918.0,171.18,171.24,170.07,170.75,13918.0
2015-08-28 14:00:00,170.85,171.53,170.6,171.53,10503.0,170.85,171.53,170.6,171.53,10503.0
2015-08-28 14:30:00,171.56,172.41,171.17,172.1,8702.0,171.56,172.41,171.17,172.1,8702.0
2015-08-28 15:00:00,172.14,172.54,171.51,172.37,14277.0,172.14,172.54,171.51,172.37,14277.0
2015-08-28 15:30:00,172.07,172.86,171.27,172.6,43764.0,172.07,172.86,171.27,172.6,43764.0
2015-08-31 09:30:00,171.19,173.79,170.71,171.66,16406.0,171.19,173.79,170.71,171.66,16406.0
2015-08-31 10:00:00,170.46,170.92,169.57,170.92,12916.0,170.46,170.92,169.57,170.92,12916.0
2015-08-31 10:30:00,170.69,172.14,170.34,171.68,17534.0,170.69,172.14,170.34,171.68,17534.0
2015-08-31 11:00:00,171.61,172.06,170.75,171.21,31982.0,171.61,172.06,170.75,171.21,31982.0
2015-08-31 11:30:00,171.09,171.83,170.5,170.5,10750.0,171.09,171.83,170.5,170.5,10750.0
2015-08-31 12:00:00,170.95,171.48,169.62,171.34,14384.0,170.95,171.48,169.62,171.34,14384.0
2015-08-31 12:30:00,171.12,171.68,170.58,171.15,19714.0,171.12,171.68,170.58,171.15,19714.0
2015-08-31 13:00:00,171.15,171.6,170.46,170.67,19595.0,171.15,171.6,170.46,170.67,19595.0
2015-08-31 13:30:00,170.65,171.2,169.98,170.31,21863.0,170.65,171.2,169.98,170.31,21863.0
2015-08-31 14:00:00,170.33,170.4,169.23,169.64,15834.0,170.33,170.4,169.23,169.64,15834.0
2015-08-31 14:30:00,169.72,169.88,168.38,168.8,29723.0,169.72,169.88,168.38,168.8,29723.0
2015-08-31 15:00:00,168.79,169.38,168.0,168.21,11441.0,168.79,169.38,168.0,168.21,11441.0
2015-08-31 15:30:00,168.21,169.2,168.06,168.7,38495.0,168.21,169.2,168.06,168.7,38495.0
2015-09-01 09:30:00,164.82,167.98,163.52,167.56,28738.0,164.82,167.98,163.52,167.56,28738.0
2015-09-01 10:00:00,167.67,167.81,165.68,167.73,32583.0,167.67,167.81,165.68,167.73,32583.0
2015-09-01 10:30:00,167.96,169.33,167.58,169.05,26730.0,167.96,169.33,167.58,169.05,26730.0
2015-09-01 11:00:00,169.18,169.43,167.71,168.06,19770.0,169.18,169.43,167.71,168.06,19770.0
2015-09-01 11:30:00,167.91,168.52,167.21,167.98,5846.0,167.91,168.52,167.21,167.98,5846.0
2015-09-01 12:00:00,168.13,168.13,165.63,166.2,11855.0,168.13,168.13,165.63,166.2,11855.0
2015-09-01 12:30:00,166.1,166.1,164.23,164.29,19297.0,166.1,166.1,164.23,164.29,19297.0
2015-09-01 13:00:00,164.2,165.23,163.38,165.07,16173.0,164.2,165.23,163.38,165.07,16173.0
2015-09-01 13:30:00,165.15,165.54,164.54,165.44,6036.0,165.15,165.54,164.54,165.44,6036.0
2015-09-01 14:00:00,165.33,165.55,164.27,165.23,11723.0,165.33,165.55,164.27,165.23,11723.0
2015-09-01 14:30:00,165.3,166.04,164.52,164.52,6600.0,165.3,166.04,164.52,164.52,6600.0
2015-09-01 15:00:00,164.9,165.51,164.36,164.36,12003.0,164.9,165.51,164.36,164.36,12003.0
2015-09-01 15:30:00,164.68,165.61,163.83,164.93,51034.0,164.68,165.61,163.83,164.93,51034.0
2015-09-02 09:30:00,167.94,168.61,165.0,165.0,14227.0,167.94,168.61,165.0,165.0,14227.0
2015-09-02 10:00:00,165.12,167.28,164.98,165.69,44321.0,165.12,167.28,164.98,165.69,44321.0
2015-09-02 10:30:00,165.7,165.72,164.19,165.03,22046.0,165.7,165.72,164.19,165.03,22046.0
2015-09-02 11:00:00,165.49,165.63,164.84,165.28,7895.0,165.49,165.63,164.84,165.28,7895.0
2015-09-02 11:30:00,165.46,165.67,164.47,164.58,7326.0,165.46,165.67,164.47,164.58,7326.0
2015-09-02 12:00:00,164.56,164.87,163.55,163.63,7737.0,164.56,164.87,163.55,163.63,7737.0
2015-09-02 12:30:00,163.53,164.76,163.47,164.76,13200.0,163.53,164.76,163.47,164.76,13200.0
2015-09-02 13:00:00,164.74,165.21,163.98,164.81,10100.0,164.74,165.21,163.98,164.81,10100.0
2015-09-02 13:30:00,164.79,164.83,163.98,164.67,6600.0,164.79,164.83,163.98,164.67,6600.0
2015-09-02 14:00:00,165.14,165.94,164.39,165.77,12958.0,165.14,165.94,164.39,165.77,12958.0
2015-09-02 14:30:00,165.56,165.94,164.81,165.5,12593.0,165.56,165.94,164.81,165.5,12593.0
2015-09-02 15:00:00,165.53,166.3,165.25,166.17,14277.0,165.53,166.3,165.25,166.17,14277.0
2015-09-02 15:30:00,166.04,167.74,165.63,167.71,57801.0,166.04,167.74,165.63,167.71,57801.0
2015-09-03 09:30:00,169.04,169.04,167.32,167.92,9873.0,169.04,169.04,167.32,167.92,9873.0
2015-09-03 10:00:00,167.82,168.43,167.04,168.11,11376.0,167.82,168.43,167.04,168.11,11376.0
2015-09-03 10:30:00,168.08,168.18,166.45,167.47,11615.0,168.08,168.18,166.45,167.47,11615.0
2015-09-03 11:00:00,167.42,167.7,166.34,166.38,8025.0,167.42,167.7,166.34,166.38,8025.0
2015-09-03 11:30:00,166.33,166.79,165.56,165.59,7725.0,166.33,166.79,165.56,165.59,7725.0
2015-09-03 12:00:00,165.55,166.24,165.08,165.3,9566.0,165.55,166.24,165.08,165.3,9566.0
2015-09-03 12:30:00,165.51,165.53,164.5,164.78,6800.0,165.51,165.53,164.5,164.78,6800.0
2015-09-03 13:00:00,164.72,164.99,163.39,164.53,20413.0,164.72,164.99,163.39,164.53,20413.0
2015-09-03 13:30:00,164.53,165.36,164.13,164.13,22376.0,164.53,165.36,164.13,164.13,22376.0
2015-09-03 14:00:00,164.09,164.49,163.7,164.49,12449.0,164.09,164.49,163.7,164.49,12449.0
2015-09-03 14:30:00,164.51,165.74,164.42,164.89,13019.0,164.51,165.74,164.42,164.89,13019.0
2015-09-03 15:00:00,164.86,165.28,164.27,164.67,13849.0,164.86,165.28,164.27,164.67,13849.0
2015-09-03 15:30:00,164.52,164.79,163.94,164.25,42049.0,164.52,164.79,163.94,164.25,42049.0
2015-09-04 09:30:00,162.8,164.6,161.7,163.22,41888.0,162.8,164.6,161.7,163.22,41888.0
2015-09-04 10:00:00,163.21,163.75,162.66,163.27,21380.0,163.21,163.75,162.66,163.27,21380.0
2015-09-04 10:30:00,163.31,163.55,162.12,162.31,21031.0,163.31,163.55,162.12,162.31,21031.0
2015-09-04 11:00:00,162.5,163.37,162.04,162.62,33468.0,162.5,163.37,162.04,162.62,33468.0
2015-09-04 11:30:00,162.64,163.29,162.01,163.06,19700.0,162.64,163.29,162.01,163.06,19700.0
2015-09-04 12:00:00,163.2,163.2,161.65,161.85,17736.0,163.2,163.2,161.65,161.85,17736.0
2015-09-04 12:30:00,162.08,162.4,161.07,161.32,11978.0,162.08,162.4,161.07,161.32,11978.0
2015-09-04 13:00:00,161.07,161.31,160.34,161.07,24295.0,161.07,161.31,160.34,161.07,24295.0
2015-09-04 13:30:00,161.09,161.71,160.42,160.42,12492.0,161.09,161.71,160.42,160.42,12492.0
2015-09-04 14:00:00,160.42,160.82,160.04,160.18,17700.0,160.42,160.82,160.04,160.18,17700.0
2015-09-04 14:30:00,160.37,161.65,160.26,161.65,11055.0,160.37,161.65,160.26,161.65,11055.0
2015-09-04 15:00:00,161.61,162.2,161.18,161.62,27894.0,161.61,162.2,161.18,161.62,27894.0
2015-09-04 15:30:00,162.04,163.29,161.53,162.21,30514.0,162.04,163.29,161.53,162.21,30514.0
2015-09-08 09:30:00,165.63,165.81,162.6,164.37,22836.0,165.63,165.81,162.6,164.37,22836.0
2015-09-08 10:00:00,163.92,165.26,163.64,164.86,5875.0,163.92,165.26,163.64,164.86,5875.0
2015-09-08 10:30:00,165.24,165.67,164.57,165.3,20400.0,165.24,165.67,164.57,165.3,20400.0
2015-09-08 11:00:00,165.56,166.61,165.07,166.15,13314.0,165.56,166.61,165.07,166.15,13314.0
2015-09-08 11:30:00,166.02,166.81,165.94,166.66,13306.0,166.02,166.81,165.94,166.66,13306.0
2015-09-08 12:00:00,166.47,167.16,166.03,167.16,17979.0,166.47,167.16,166.03,167.16,17979.0
2015-09-08 12:30:00,167.11,167.32,165.59,165.62,26229.0,167.11,167.32,165.59,165.62,26229.0
2015-09-08 13:00:00,165.62,165.78,164.24,164.86,29049.0,165.62,165.78,164.24,164.86,29049.0
2015-09-08 13:30:00,164.73,165.58,164.65,165.27,11552.0,164.73,165.58,164.65,165.27,11552.0
2015-09-08 14:00:00,165.07,167.13,164.76,167.1,13536.0,165.07,167.13,164.76,167.1,13536.0
2015-09-08 14:30:00,167.0,167.08,166.18,166.18,13934.0,167.0,167.08,166.18,166.18,13934.0
2015-09-08 15:00:00,166.11,166.93,165.92,166.61,13071.0,166.11,166.93,165.92,166.61,13071.0
2015-09-08 15:30:00,166.65,166.84,166.1,166.44,62658.0,166.65,166.84,166.1,166.44,62658.0
2015-09-09 09:30:00,167.93,168.93,166.14,166.89,26970.0,167.93,168.93,166.14,166.89,26970.0
2015-09-09 10:00:00,167.16,167.42,166.41,166.75,11800.0,167.16,167.42,166.41,166.75,11800.0
2015-09-09 10:30:00,166.75,166.89,165.48,166.47,10400.0,166.75,166.89,165.48,166.47,10400.0
2015-09-09 11:00:00,166.36,166.76,165.61,165.87,5527.0,166.36,166.76,165.61,165.87,5527.0
2015-09-09 11:30:00,166.12,166.4,165.19,165.48,11300.0,166.12,166.4,165.19,165.48,11300.0
2015-09-09 12:00:00,165.3,166.03,165.28,165.69,16724.0,165.3,166.03,165.28,165.69,16724.0
2015-09-09 12:30:00,165.96,166.0,165.2,165.51,14206.0,165.96,166.0,165.2,165.51,14206.0
2015-09-09 13:00:00,165.47,165.8,165.35,165.45,13290.0,165.47,165.8,165.35,165.45,13290.0
2015-09-09 13:30:00,165.23,165.37,164.61,164.78,8915.0,165.23,165.37,164.61,164.78,8915.0
2015-09-09 14:00:00,164.82,165.24,164.36,164.37,19770.0,164.82,165.24,164.36,164.37,19770.0
2015-09-09 14:30:00,164.37,164.63,163.82,164.52,18457.0,164.37,164.63,163.82,164.52,18457.0
2015-09-09 15:00:00,164.49,165.68,164.34,164.5,12319.0,164.49,165.68,164.34,164.5,12319.0
2015-09-09 15:30:00,164.62,164.77,163.44,163.74,41331.0,164.62,164.77,163.44,163.74,41331.0
2015-09-10 09:30:00,162.75,164.99,161.08,164.26,25864.0,162.75,164.99,161.08,164.26,25864.0
2015-09-10 10:00:00,164.1,164.29,162.23,162.81,29935.0,164.1,164.29,162.23,162.81,29935.0
2015-09-10 10:30:00,162.64,164.46,162.55,163.19,49479.0,162.64,164.46,162.55,163.19,49479.0
2015-09-10 11:00:00,162.87,163.16,160.52,161.17,32002.0,162.87,163.16,160.52,161.17,32002.0
2015-09-10 11:30:00,161.0,161.31,160.41,160.5,23789.0,161.0,161.31,160.41,160.5,23789.0
2015-09-10 12:00:00,160.84,161.11,160.36,160.62,38838.0,160.84,161.11,160.36,160.62,38838.0
2015-09-10 12:30:00,160.63,161.79,160.18,161.55,45566.0,160.63,161.79,160.18,161.55,45566.0
2015-09-10 13:00:00,161.46,162.28,161.37,162.03,23768.0,161.46,162.28,161.37,162.03,23768.0
2015-09-10 13:30:00,162.28,162.77,161.29,162.0,34438.0,162.28,162.77,161.29,162.0,34438.0
2015-09-10 14:00:00,162.08,162.2,161.6,162.08,30648.0,162.08,162.2,161.6,162.08,30648.0
2015-09-10 14:30:00,162.13,162.26,161.29,161.58,48872.0,162.13,162.26,161.29,161.58,48872.0
2015-09-10 15:00:00,161.57,162.15,161.51,161.85,34062.0,161.57,162.15,161.51,161.85,34062.0
2015-09-10 15:30:00,161.82,161.9,160.54,160.69,119005.0,161.82,161.9,160.54,160.69,119005.0
2015-09-11 09:30:00,160.01,161.5,160.01,160.75,19736.0,160.01,161.5,160.01,160.75,19736.0
2015-09-11 10:00:00,160.75,162.5,160.43,162.07,31980.0,160.75,162.5,160.43,162.07,31980.0
2015-09-11 10:30:00,162.21,162.4,161.47,161.51,20307.0,162.21,162.4,161.47,161.51,20307.0
2015-09-11 11:00:00,161.57,161.67,160.45,160.67,21467.0,161.57,161.67,160.45,160.67,21467.0
2015-09-11 11:30:00,160.85,161.16,158.65,159.68,54307.0,160.85,161.16,158.65,159.68,54307.0
2015-09-11 12:00:00,159.9,160.82,159.74,159.97,25419.0,159.9,160.82,159.74,159.97,25419.0
2015-09-11 12:30:00,160.0,160.51,159.7,160.12,28878.0,160.0,160.51,159.7,160.12,28878.0
2015-09-11 13:00:00,160.11,160.99,159.68,160.6,27289.0,160.11,160.99,159.68,160.6,27289.0
2015-09-11 13:30:00,160.6,160.6,159.77,160.05,20528.0,160.6,160.6,159.77,160.05,20528.0
2015-09-11 14:00:00,160.05,160.68,159.77,160.3,13185.0,160.05,160.68,159.77,160.3,13185.0
2015-09-11 14:30:00,160.56,160.58,159.16,159.65,21692.0,160.56,160.58,159.16,159.65,21692.0
2015-09-11 15:00:00,159.64,160.09,159.4,159.82,24625.0,159.64,160.09,159.4,159.82,24625.0
2015-09-11 15:30:00,159.8,160.94,159.72,160.62,74961.0,159.8,160.94,159.72,160.62,74961.0
2015-09-14 09:30:00,160.37,161.98,158.36,158.83,29796.0,160.37,161.98,158.36,158.83,29796.0
2015-09-14 10:00:00,159.0,159.28,158.21,158.48,20377.0,159.0,159.28,158.21,158.48,20377.0
2015-09-14 10:30:00,158.51,158.89,157.01,157.24,41039.0,158.51,158.89,157.01,157.24,41039.0
2015-09-14 11:00:00,157.23,158.49,157.23,158.24,36879.0,157.23,158.49,157.23,158.24,36879.0
2015-09-14 11:30:00,158.16,159.46,158.08,159.19,25626.0,158.16,159.46,158.08,159.19,25626.0
2015-09-14 12:00:00,159.14,159.52,158.46,159.24,36853.0,159.14,159.52,158.46,159.24,36853.0
2015-09-14 12:30:00,159.14,159.23,157.68,157.91,49128.0,159.14,159.23,157.68,157.91,49128.0
2015-09-14 13:00:00,157.9,158.81,157.9,158.3,29221.0,157.9,158.81,157.9,158.3,29221.0
2015-09-14 13:30:00,158.33,158.9,157.65,158.19,35392.0,158.33,158.9,157.65,158.19,35392.0
2015-09-14 14:00:00,158.47,158.64,157.73,158.1,31188.0,158.47,158.64,157.73,158.1,31188.0
2015-09-14 14:30:00,158.06,158.07,157.45,157.81,46466.0,158.06,158.07,157.45,157.81,46466.0
2015-09-14 15:00:00,157.67,158.74,157.59,158.35,77396.0,157.67,158.74,157.59,158.35,77396.0
2015-09-14 15:30:00,158.37,158.47,158.03,158.39,64432.0,158.37,158.47,158.03,158.39,64432.0
2015-09-15 09:30:00,158.45,158.52,157.23,157.25,23366.0,158.45,158.52,157.23,157.25,23366.0
2015-09-15 10:00:00,157.25,158.18,156.02,157.81,44916.0,157.25,158.18,156.02,157.81,44916.0
2015-09-15 10:30:00,158.0,159.98,157.84,159.67,16110.0,158.0,159.98,157.84,159.67,16110.0
2015-09-15 11:00:00,159.67,160.29,159.45,159.71,27298.0,159.67,160.29,159.45,159.71,27298.0
2015-09-15 11:30:00,159.72,159.83,159.23,159.64,52347.0,159.72,159.83,159.23,159.64,52347.0
2015-09-15 12:00:00,159.8,160.11,159.46,159.97,16441.0,159.8,160.11,159.46,159.97,16441.0
2015-09-15 12:30:00,159.77,160.01,159.45,159.7,36276.0,159.77,160.01,159.45,159.7,36276.0
2015-09-15 13:00:00,159.87,161.15,159.62,160.51,38333.0,159.87,161.15,159.62,160.51,38333.0
2015-09-15 13:30:00,160.51,160.78,160.08,160.57,22495.0,160.51,160.78,160.08,160.57,22495.0
2015-09-15 14:00:00,160.57,160.73,159.81,160.68,18457.0,160.57,160.73,159.81,160.68,18457.0
2015-09-15 14:30:00,160.67,161.23,160.44,160.49,20095.0,160.67,161.23,160.44,160.49,20095.0
2015-09-15 15:00:00,160.69,161.25,160.69,161.19,26721.0,160.69,161.25,160.69,161.19,26721.0
2015-09-15 15:30:00,161.25,161.73,161.07,161.27,66249.0,161.25,161.73,161.07,161.27,66249.0
2015-09-16 09:30:00,160.94,161.99,159.89,160.7,27820.0,160.94,161.99,159.89,160.7,27820.0
2015-09-16 10:00:00,160.59,161.34,159.69,160.87,34161.0,160.59,161.34,159.69,160.87,34161.0
2015-09-16 10:30:00,160.8,161.94,160.4,161.68,18308.0,160.8,161.94,160.4,161.68,18308.0
2015-09-16 11:00:00,161.68,162.5,161.68,162.4,18139.0,161.68,162.5,161.68,162.4,18139.0
2015-09-16 11:30:00,162.38,162.38,161.2,161.88,5776.0,162.38,162.38,161.2,161.88,5776.0
2015-09-16 12:00:00,162.17,163.17,161.83,163.09,14863.0,162.17,163.17,161.83,163.09,14863.0
2015-09-16 12:30:00,163.19,164.45,163.02,164.27,32860.0,163.19,164.45,163.02,164.27,32860.0
2015-09-16 13:00:00,164.09,164.68,163.42,163.42,41769.0,164.09,164.68,163.42,163.42,41769.0
2015-09-16 13:30:00,163.63,164.17,163.32,163.74,26304.0,163.63,164.17,163.32,163.74,26304.0
2015-09-16 14:00:00,163.56,163.72,162.58,163.36,21775.0,163.56,163.72,162.58,163.36,21775.0
2015-09-16 14:30:00,163.39,164.44,163.24,164.41,12518.0,163.39,164.44,163.24,164.41,12518.0
2015-09-16 15:00:00,164.08,164.34,163.39,163.66,18362.0,164.08,164.34,163.39,163.66,18362.0
2015-09-16 15:30:00,163.63,164.11,163.44,163.89,35708.0,163.63,164.11,163.44,163.89,35708.0
2015-09-17 09:30:00,163.56,164.36,163.02,163.48,8271.0,163.56,164.36,163.02,163.48,8271.0
2015-09-17 10:00:00,163.59,163.95,161.66,162.16,9748.0,163.59,163.95,161.66,162.16,9748.0
2015-09-17 10:30:00,162.18,162.96,161.71,162.77,44102.0,162.18,162.96,161.71,162.77,44102.0
2015-09-17 11:00:00,162.4,162.7,161.65,162.66,21478.0,162.4,162.7,161.65,162.66,21478.0
2015-09-17 11:30:00,162.26,162.64,162.01,162.37,12598.0,162.26,162.64,162.01,162.37,12598.0
2015-09-17 12:00:00,162.29,162.71,162.08,162.31,15008.0,162.29,162.71,162.08,162.31,15008.0
2015-09-17 12:30:00,162.45,162.58,162.19,162.44,28741.0,162.45,162.58,162.19,162.44,28741.0
2015-09-17 13:00:00,162.34,162.55,162.03,162.17,55325.0,162.34,162.55,162.03,162.17,55325.0
2015-09-17 13:30:00,161.99,162.31,161.67,162.24,8462.0,161.99,162.31,161.67,162.24,8462.0
2015-09-17 14:00:00,162.46,162.5,160.55,162.11,26045.0,162.46,162.5,160.55,162.11,26045.0
2015-09-17 14:30:00,162.27,163.8,161.91,163.05,58577.0,162.27,163.8,161.91,163.05,58577.0
2015-09-17 15:00:00,162.9,163.24,160.88,162.19,22516.0,162.9,163.24,160.88,162.19,22516.0
2015-09-17 15:30:00,162.13,162.57,160.98,161.73,80733.0,162.13,162.57,160.98,161.73,80733.0
2015-09-18 09:30:00,161.45,161.45,160.01,160.38,25039.0,161.45,161.45,160.01,160.38,25039.0
2015-09-18 10:00:00,160.19,161.93,160.05,161.76,16042.0,160.19,161.93,160.05,161.76,16042.0
2015-09-18 10:30:00,161.69,162.04,160.46,160.85,30564.0,161.69,162.04,160.46,160.85,30564.0
2015-09-18 11:00:00,160.67,161.11,160.44,161.01,46467.0,160.67,161.11,160.44,161.01,46467.0
2015-09-18 11:30:00,161.01,161.7,161.0,161.38,26163.0,161.01,161.7,161.0,161.38,26163.0
2015-09-18 12:00:00,161.41,161.74,160.8,161.29,40520.0,161.41,161.74,160.8,161.29,40520.0
2015-09-18 12:30:00,161.24,161.38,160.71,160.8,13406.0,161.24,161.38,160.71,160.8,13406.0
2015-09-18 13:00:00,160.79,161.0,159.21,159.57,16974.0,160.79,161.0,159.21,159.57,16974.0
2015-09-18 13:30:00,159.86,160.97,159.32,159.36,16816.0,159.86,160.97,159.32,159.36,16816.0
2015-09-18 14:00:00,159.45,160.47,159.45,160.37,26528.0,159.45,160.47,159.45,160.37,26528.0
2015-09-18 14:30:00,160.26,160.98,160.14,160.68,41410.0,160.26,160.98,160.14,160.68,41410.0
2015-09-18 15:00:00,160.86,160.94,159.57,159.57,38564.0,160.86,160.94,159.57,159.57,38564.0
2015-09-18 15:30:00,159.52,160.16,159.29,160.0,81716.0,159.52,160.16,159.29,160.0,81716.0
2015-09-21 09:30:00,161.09,164.48,160.87,164.24,33012.0,161.09,164.48,160.87,164.24,33012.0
2015-09-21 10:00:00,164.29,165.15,163.52,164.23,23852.0,164.29,165.15,163.52,164.23,23852.0
2015-09-21 10:30:00,164.13,164.45,162.76,162.76,17242.0,164.13,164.45,162.76,162.76,17242.0
2015-09-21 11:00:00,162.95,162.95,161.11,161.12,34877.0,162.95,162.95,161.11,161.12,34877.0
2015-09-21 11:30:00,161.1,161.14,158.07,158.35,18722.0,161.1,161.14,158.07,158.35,18722.0
2015-09-21 12:00:00,158.12,158.31,155.08,155.86,42157.0,158.12,158.31,155.08,155.86,42157.0
2015-09-21 12:30:00,155.68,155.85,152.58,152.58,66048.0,155.68,155.85,152.58,152.58,66048.0
2015-09-21 13:00:00,152.51,155.21,150.4,155.21,125453.0,152.51,155.21,150.4,155.21,125453.0
2015-09-21 13:30:00,155.26,155.32,152.57,153.22,47957.0,155.26,155.32,152.57,153.22,47957.0
2015-09-21 14:00:00,153.14,153.82,152.92,153.69,44152.0,153.14,153.82,152.92,153.69,44152.0
2015-09-21 14:30:00,153.72,155.2,153.14,154.94,26176.0,153.72,155.2,153.14,154.94,26176.0
2015-09-21 15:00:00,155.03,156.0,154.91,155.48,76821.0,155.03,156.0,154.91,155.48,76821.0
2015-09-21 15:30:00,155.36,155.56,154.75,155.44,86247.0,155.36,155.56,154.75,155.44,86247.0
2015-09-22 09:30:00,152.89,154.75,152.08,152.9,52570.0,152.89,154.75,152.08,152.9,52570.0
2015-09-22 10:00:00,152.99,154.3,151.88,152.53,40572.0,152.99,154.3,151.88,152.53,40572.0
2015-09-22 10:30:00,152.72,152.74,148.29,148.88,119603.0,152.72,152.74,148.29,148.88,119603.0
2015-09-22 11:00:00,149.22,150.23,148.04,148.08,61975.0,149.22,150.23,148.04,148.08,61975.0
2015-09-22 11:30:00,148.01,148.74,146.02,146.02,74472.0,148.01,148.74,146.02,146.02,74472.0
2015-09-22 12:00:00,146.02,147.63,146.02,146.78,75241.0,146.02,147.63,146.02,146.78,75241.0
2015-09-22 12:30:00,146.78,147.05,145.79,146.31,70900.0,146.78,147.05,145.79,146.31,70900.0
2015-09-22 13:00:00,146.48,147.44,146.11,146.18,34342.0,146.48,147.44,146.11,146.18,34342.0
2015-09-22 13:30:00,146.17,147.08,146.08,146.85,40262.0,146.17,147.08,146.08,146.85,40262.0
2015-09-22 14:00:00,147.01,147.17,146.2,147.12,34881.0,147.01,147.17,146.2,147.12,34881.0
2015-09-22 14:30:00,147.15,147.67,146.0,146.79,41006.0,147.15,147.67,146.0,146.79,41006.0
2015-09-22 15:00:00,146.71,146.94,146.17,146.79,56038.0,146.71,146.94,146.17,146.79,56038.0
2015-09-22 15:30:00,146.72,150.67,146.46,150.09,236405.0,146.72,150.67,146.46,150.09,236405.0
2015-09-23 09:30:00,151.23,152.9,149.65,150.27,40064.0,151.23,152.9,149.65,150.27,40064.0
2015-09-23 10:00:00,150.13,152.08,150.13,152.07,31932.0,150.13,152.08,150.13,152.07,31932.0
2015-09-23 10:30:00,151.94,153.8,151.92,152.0,83903.0,151.94,153.8,151.92,152.0,83903.0
2015-09-23 11:00:00,152.0,152.55,150.61,150.81,43032.0,152.0,152.55,150.61,150.81,43032.0
2015-09-23 11:30:00,150.78,150.83,150.03,150.03,41722.0,150.78,150.83,150.03,150.03,41722.0
2015-09-23 12:00:00,150.08,150.36,149.49,149.59,57911.0,150.08,150.36,149.49,149.59,57911.0
2015-09-23 12:30:00,149.55,149.91,148.51,149.8,53256.0,149.55,149.91,148.51,149.8,53256.0
2015-09-23 13:00:00,149.97,150.93,149.11,149.11,46109.0,149.97,150.93,149.11,149.11,46109.0
2015-09-23 13:30:00,149.25,150.77,149.21,150.71,32180.0,149.25,150.77,149.21,150.71,32180.0
2015-09-23 14:00:00,150.45,150.71,149.19,149.24,26467.0,150.45,150.71,149.19,149.24,26467.0
2015-09-23 14:30:00,149.29,149.83,148.43,148.43,25178.0,149.29,149.83,148.43,148.43,25178.0
2015-09-23 15:00:00,148.5,149.17,148.4,148.51,20408.0,148.5,149.17,148.4,148.51,20408.0
2015-09-23 15:30:00,148.52,149.41,148.52,149.17,39757.0,148.52,149.41,148.52,149.17,39757.0
2015-09-24 09:30:00,148.16,148.89,144.58,145.5,34677.0,148.16,148.89,144.58,145.5,34677.0
2015-09-24 10:00:00,145.29,145.49,143.63,143.78,35581.0,145.29,145.49,143.63,143.78,35581.0
2015-09-24 10:30:00,143.43,144.17,142.42,143.25,50921.0,143.43,144.17,142.42,143.25,50921.0
2015-09-24 11:00:00,143.26,143.78,142.63,142.99,39917.0,143.26,143.78,142.63,142.99,39917.0
2015-09-24 11:30:00,142.99,142.99,141.18,142.46,89084.0,142.99,142.99,141.18,142.46,89084.0
2015-09-24 12:00:00,142.34,142.61,141.24,142.33,129513.0,142.34,142.61,141.24,142.33,129513.0
2015-09-24 12:30:00,142.2,142.75,141.58,142.13,109344.0,142.2,142.75,141.58,142.13,109344.0
2015-09-24 13:00:00,142.13,143.24,142.0,142.45,104227.0,142.13,143.24,142.0,142.45,104227.0
2015-09-24 13:30:00,142.37,142.47,141.5,141.94,33154.0,142.37,142.47,141.5,141.94,33154.0
2015-09-24 14:00:00,141.96,143.46,141.85,143.33,116913.0,141.96,143.46,141.85,143.33,116913.0
2015-09-24 14:30:00,143.33,143.64,142.77,143.12,51319.0,143.33,143.64,142.77,143.12,51319.0
2015-09-24 15:00:00,143.11,143.24,141.93,142.77,84055.0,143.11,143.24,141.93,142.77,84055.0
2015-09-24 15:30:00,142.93,143.49,142.8,143.23,108162.0,142.93,143.49,142.8,143.23,108162.0
2015-09-25 09:30:00,145.23,145.96,141.19,141.4,109509.0,145.23,145.96,141.19,141.4,109509.0
2015-09-25 10:00:00,141.45,141.96,138.17,139.0,68915.0,141.45,141.96,138.17,139.0,68915.0
2015-09-25 10:30:00,139.25,140.85,138.15,140.85,102587.0,139.25,140.85,138.15,140.85,102587.0
2015-09-25 11:00:00,141.02,143.24,141.02,142.42,110072.0,141.02,143.24,141.02,142.42,110072.0
2015-09-25 11:30:00,142.54,142.54,141.15,141.34,157779.0,142.54,142.54,141.15,141.34,157779.0
2015-09-25 12:00:00,141.38,141.67,140.01,140.15,77451.0,141.38,141.67,140.01,140.15,77451.0
2015-09-25 12:30:00,140.21,140.78,139.48,140.53,27445.0,140.21,140.78,139.48,140.53,27445.0
2015-09-25 13:00:00,140.7,140.8,139.3,139.6,67503.0,140.7,140.8,139.3,139.6,67503.0
2015-09-25 13:30:00,139.53,139.64,139.0,139.62,36148.0,139.53,139.64,139.0,139.62,36148.0
2015-09-25 14:00:00,139.6,139.62,136.25,136.26,75037.0,139.6,139.62,136.25,136.26,75037.0
2015-09-25 14:30:00,136.25,136.79,134.55,136.47,96466.0,136.25,136.79,134.55,136.47,96466.0
2015-09-25 15:00:00,136.54,136.54,133.23,134.44,114325.0,136.54,136.54,133.23,134.44,114325.0
2015-09-25 15:30:00,134.4,135.15,134.27,134.84,167088.0,134.4,135.15,134.27,134.84,167088.0
2015-09-28 09:30:00,134.33,134.46,129.06,129.77,144452.0,134.33,134.46,129.06,129.77,144452.0
2015-09-28 10:00:00,129.77,130.38,125.03,127.44,223249.0,129.77,130.38,125.03,127.44,223249.0
2015-09-28 10:30:00,127.36,130.74,126.26,130.74,88848.0,127.36,130.74,126.26,130.74,88848.0
2015-09-28 11:00:00,130.87,132.26,129.78,130.5,71268.0,130.87,132.26,129.78,130.5,71268.0
2015-09-28 11:30:00,130.51,130.85,129.76,130.06,43178.0,130.51,130.85,129.76,130.06,43178.0
2015-09-28 12:00:00,130.24,130.26,127.63,127.67,52067.0,130.24,130.26,127.63,127.67,52067.0
2015-09-28 12:30:00,127.92,127.98,124.0,124.2,92667.0,127.92,127.98,124.0,124.2,92667.0
2015-09-28 13:00:00,124.15,125.17,121.87,121.87,113472.0,124.15,125.17,121.87,121.87,113472.0
2015-09-28 13:30:00,121.98,124.22,121.35,121.78,109526.0,121.98,124.22,121.35,121.78,109526.0
2015-09-28 14:00:00,121.5,123.76,121.12,123.76,211468.0,121.5,123.76,121.12,123.76,211468.0
2015-09-28 14:30:00,123.79,125.68,123.08,124.6,178554.0,123.79,125.68,123.08,124.6,178554.0
2015-09-28 15:00:00,124.61,126.15,124.49,125.58,151909.0,124.61,126.15,124.49,125.58,151909.0
2015-09-28 15:30:00,125.57,125.58,124.09,124.5,238121.0,125.57,125.58,124.09,124.5,238121.0
2015-09-29 09:30:00,122.93,126.99,121.4,126.99,140491.0,122.93,126.99,121.4,126.99,140491.0
2015-09-29 10:00:00,126.95,131.69,126.53,129.54,189869.0,126.95,131.69,126.53,129.54,189869.0
2015-09-29 10:30:00,129.61,131.93,128.86,129.35,137238.0,129.61,131.93,128.86,129.35,137238.0
2015-09-29 11:00:00,129.34,129.93,126.39,127.69,88251.0,129.34,129.93,126.39,127.69,88251.0
2015-09-29 11:30:00,127.53,128.75,126.87,126.87,32731.0,127.53,128.75,126.87,126.87,32731.0
2015-09-29 12:00:00,126.69,128.49,126.41,127.8,32127.0,126.69,128.49,126.41,127.8,32127.0
2015-09-29 12:30:00,127.53,127.79,125.65,125.76,40210.0,127.53,127.79,125.65,125.76,40210.0
2015-09-29 13:00:00,125.58,127.52,125.2,126.73,48224.0,125.58,127.52,125.2,126.73,48224.0
2015-09-29 13:30:00,126.76,126.77,124.75,125.12,42130.0,126.76,126.77,124.75,125.12,42130.0
2015-09-29 14:00:00,125.25,125.8,124.5,125.29,46581.0,125.25,125.8,124.5,125.29,46581.0
2015-09-29 14:30:00,125.26,125.53,123.77,123.77,52984.0,125.26,125.53,123.77,123.77,52984.0
2015-09-29 15:00:00,123.81,123.81,122.64,122.66,59707.0,123.81,123.81,122.64,122.66,59707.0
2015-09-29 15:30:00,122.63,125.15,122.62,124.81,132923.0,122.63,125.15,122.62,124.81,132923.0
2015-09-30 09:30:00,127.38,132.0,127.38,127.85,100174.0,127.38,132.0,127.38,127.85,100174.0
2015-09-30 10:00:00,127.61,133.35,127.46,133.27,99897.0,127.61,133.35,127.46,133.27,99897.0
2015-09-30 10:30:00,132.95,134.7,131.35,131.73,100363.0,132.95,134.7,131.35,131.73,100363.0
2015-09-30 11:00:00,131.54,132.77,129.98,130.57,56480.0,131.54,132.77,129.98,130.57,56480.0
2015-09-30 11:30:00,130.46,131.41,129.24,130.06,35756.0,130.46,131.41,129.24,130.06,35756.0
2015-09-30 12:00:00,130.07,131.25,128.94,129.34,57265.0,130.07,131.25,128.94,129.34,57265.0
2015-09-30 12:30:00,129.5,130.61,129.43,130.06,29118.0,129.5,130.61,129.43,130.06,29118.0
2015-09-30 13:00:00,130.04,132.12,130.04,131.31,65951.0,130.04,132.12,130.04,131.31,65951.0
2015-09-30 13:30:00,131.36,133.5,130.51,132.32,60322.0,131.36,133.5,130.51,132.32,60322.0
2015-09-30 14:00:00,132.11,133.65,131.93,132.95,69477.0,132.11,133.65,131.93,132.95,69477.0
2015-09-30 14:30:00,133.0,133.06,131.01,132.19,35702.0,133.0,133.06,131.01,132.19,35702.0
2015-09-30 15:00:00,132.06,132.69,130.91,132.64,75960.0,132.06,132.69,130.91,132.64,75960.0
2015-09-30 15:30:00,132.56,133.5,131.33,132.81,155075.0,132.56,133.5,131.33,132.81,155075.0
2015-10-01 09:30:00,132.49,133.93,130.13,131.12,69264.0,132.49,133.93,130.13,131.12,69264.0
2015-10-01 10:00:00,130.96,133.48,130.62,132.49,76097.0,130.96,133.48,130.62,132.49,76097.0
2015-10-01 10:30:00,132.58,132.59,130.36,130.38,58609.0,132.58,132.59,130.36,130.38,58609.0
2015-10-01 11:00:00,130.1,130.96,129.82,130.22,39115.0,130.1,130.96,129.82,130.22,39115.0
2015-10-01 11:30:00,130.14,130.56,129.16,129.35,44650.0,130.14,130.56,129.16,129.35,44650.0
2015-10-01 12:00:00,129.61,129.61,127.82,128.64,42548.0,129.61,129.61,127.82,128.64,42548.0
2015-10-01 12:30:00,128.58,128.88,127.57,128.3,43201.0,128.58,128.88,127.57,128.3,43201.0
2015-10-01 13:00:00,128.15,128.19,127.04,127.28,37284.0,128.15,128.19,127.04,127.28,37284.0
2015-10-01 13:30:00,127.21,129.42,127.21,129.31,45621.0,127.21,129.42,127.21,129.31,45621.0
2015-10-01 14:00:00,129.42,130.68,128.96,130.27,46807.0,129.42,130.68,128.96,130.27,46807.0
2015-10-01 14:30:00,130.31,131.33,129.94,131.16,42894.0,130.31,131.33,129.94,131.16,42894.0
2015-10-01 15:00:00,131.26,132.44,131.11,131.96,51233.0,131.26,132.44,131.11,131.96,51233.0
2015-10-01 15:30:00,131.81,132.82,131.04,132.42,102123.0,131.81,132.82,131.04,132.42,102123.0
2015-10-02 09:30:00,129.6,131.95,127.11,131.94,16223.0,129.6,131.95,127.11,131.94,16223.0
2015-10-02 10:00:00,131.89,131.89,129.99,131.12,47173.0,131.89,131.89,129.99,131.12,47173.0
2015-10-02 10:30:00,131.14,134.03,130.75,134.0,65411.0,131.14,134.03,130.75,134.0,65411.0
2015-10-02 11:00:00,134.0,134.64,132.66,133.15,44498.0,134.0,134.64,132.66,133.15,44498.0
2015-10-02 11:30:00,132.83,133.64,131.7,133.62,25717.0,132.83,133.64,131.7,133.62,25717.0
2015-10-02 12:00:00,133.41,134.06,132.97,133.1,16377.0,133.41,134.06,132.97,133.1,16377.0
2015-10-02 12:30:00,133.11,134.7,133.1,134.34,27151.0,133.11,134.7,133.1,134.34,27151.0
2015-10-02 13:00:00,134.3,135.0,134.15,134.68,25484.0,134.3,135.0,134.15,134.68,25484.0
2015-10-02 13:30:00,134.68,135.43,133.55,133.55,21848.0,134.68,135.43,133.55,133.55,21848.0
2015-10-02 14:00:00,133.8,134.65,133.14,134.55,25695.0,133.8,134.65,133.14,134.55,25695.0
2015-10-02 14:30:00,134.57,135.69,134.1,134.39,47017.0,134.57,135.69,134.1,134.39,47017.0
2015-10-02 15:00:00,134.26,136.85,134.26,136.28,60554.0,134.26,136.85,134.26,136.28,60554.0
2015-10-02 15:30:00,136.17,137.71,136.01,137.32,129657.0,136.17,137.71,136.01,137.32,129657.0
2015-10-05 09:30:00,139.02,139.02,136.04,136.82,50711.0,139.02,139.02,136.04,136.82,50711.0
2015-10-05 10:00:00,136.65,137.12,135.75,136.58,27010.0,136.65,137.12,135.75,136.58,27010.0
2015-10-05 10:30:00,136.49,136.63,133.5,134.11,71718.0,136.49,136.63,133.5,134.11,71718.0
2015-10-05 11:00:00,134.17,135.32,132.49,132.55,48077.0,134.17,135.32,132.49,132.55,48077.0
2015-10-05 11:30:00,132.67,133.11,131.86,132.85,54361.0,132.67,133.11,131.86,132.85,54361.0
2015-10-05 12:00:00,132.82,133.47,132.08,132.68,29036.0,132.82,133.47,132.08,132.68,29036.0
2015-10-05 12:30:00,132.57,132.88,131.68,131.7,19798.0,132.57,132.88,131.68,131.7,19798.0
2015-10-05 13:00:00,131.7,132.29,131.69,131.73,23850.0,131.7,132.29,131.69,131.73,23850.0
2015-10-05 13:30:00,131.67,133.25,131.26,133.0,25557.0,131.67,133.25,131.26,133.0,25557.0
2015-10-05 14:00:00,133.02,133.74,132.55,132.88,36252.0,133.02,133.74,132.55,132.88,36252.0
2015-10-05 14:30:00,132.89,133.17,132.44,133.04,18802.0,132.89,133.17,132.44,133.04,18802.0
2015-10-05 15:00:00,133.09,133.51,132.51,132.79,50695.0,133.09,133.51,132.51,132.79,50695.0
2015-10-05 15:30:00,132.89,133.2,132.55,132.8,87209.0,132.89,133.2,132.55,132.8,87209.0
2015-10-06 09:30:00,134.0,134.0,130.42,132.03,40714.0,134.0,134.0,130.42,132.03,40714.0
2015-10-06 10:00:00,132.19,132.19,128.34,128.58,53473.0,132.19,132.19,128.34,128.58,53473.0
2015-10-06 10:30:00,128.97,130.43,128.93,130.28,31824.0,128.97,130.43,128.93,130.28,31824.0
2015-10-06 11:00:00,130.23,130.53,129.26,129.84,28986.0,130.23,130.53,129.26,129.84,28986.0
2015-10-06 11:30:00,129.63,129.72,127.76,128.32,137310.0,129.63,129.72,127.76,128.32,137310.0
2015-10-06 12:00:00,128.23,128.94,127.29,127.29,75681.0,128.23,128.94,127.29,127.29,75681.0
2015-10-06 12:30:00,127.27,127.99,126.32,127.82,61540.0,127.27,127.99,126.32,127.82,61540.0
2015-10-06 13:00:00,127.71,128.94,127.0,128.24,55445.0,127.71,128.94,127.0,128.24,55445.0
2015-10-06 13:30:00,128.21,128.89,127.6,128.83,25355.0,128.21,128.89,127.6,128.83,25355.0
2015-10-06 14:00:00,128.97,131.0,128.57,131.0,68925.0,128.97,131.0,128.57,131.0,68925.0
2015-10-06 14:30:00,130.93,131.65,130.52,130.68,27730.0,130.93,131.65,130.52,130.68,27730.0
2015-10-06 15:00:00,130.68,131.8,130.68,131.46,42360.0,130.68,131.8,130.68,131.46,42360.0
2015-10-06 15:30:00,131.46,131.61,130.39,130.51,67224.0,131.46,131.61,130.39,130.51,67224.0
2015-10-07 09:30:00,131.24,131.24,127.0,129.13,69840.0,131.24,131.24,127.0,129.13,69840.0
2015-10-07 10:00:00,129.38,130.24,128.13,128.72,37048.0,129.38,130.24,128.13,128.72,37048.0
2015-10-07 10:30:00,128.69,129.3,128.26,128.66,74022.0,128.69,129.3,128.26,128.66,74022.0
2015-10-07 11:00:00,128.75,129.96,128.67,129.65,32994.0,128.75,129.96,128.67,129.65,32994.0
2015-10-07 11:30:00,129.59,131.11,128.85,131.11,63076.0,129.59,131.11,128.85,131.11,63076.0
2015-10-07 12:00:00,130.77,131.41,129.98,130.24,26619.0,130.77,131.41,129.98,130.24,26619.0
2015-10-07 12:30:00,130.19,130.9,129.92,130.61,22782.0,130.19,130.9,129.92,130.61,22782.0
2015-10-07 13:00:00,130.6,130.95,130.26,130.57,41660.0,130.6,130.95,130.26,130.57,41660.0
2015-10-07 13:30:00,130.72,132.77,130.59,132.69,54459.0,130.72,132.77,130.59,132.69,54459.0
2015-10-07 14:00:00,132.58,133.46,131.03,131.47,39490.0,132.58,133.46,131.03,131.47,39490.0
2015-10-07 14:30:00,131.33,131.75,129.88,130.01,49560.0,131.33,131.75,129.88,130.01,49560.0
2015-10-07 15:00:00,130.12,130.91,130.05,130.59,43745.0,130.12,130.91,130.05,130.59,43745.0
2015-10-07 15:30:00,130.61,131.2,130.08,130.94,78515.0,130.61,131.2,130.08,130.94,78515.0
2015-10-08 09:30:00,130.7,131.75,129.27,130.71,8108.0,130.7,131.75,129.27,130.71,8108.0
2015-10-08 10:00:00,130.55,131.8,130.02,130.37,52231.0,130.55,131.8,130.02,130.37,52231.0
2015-10-08 10:30:00,130.28,130.93,129.95,130.93,47110.0,130.28,130.93,129.95,130.93,47110.0
2015-10-08 11:00:00,130.78,130.88,128.32,128.68,39445.0,130.78,130.88,128.32,128.68,39445.0
2015-10-08 11:30:00,128.8,131.05,128.71,130.12,14922.0,128.8,131.05,128.71,130.12,14922.0
2015-10-08 12:00:00,130.2,131.98,130.03,131.25,32205.0,130.2,131.98,130.03,131.25,32205.0
2015-10-08 12:30:00,131.45,131.94,130.47,131.0,18306.0,131.45,131.94,130.47,131.0,18306.0
2015-10-08 13:00:00,130.97,131.9,130.92,131.77,28790.0,130.97,131.9,130.92,131.77,28790.0
2015-10-08 13:30:00,131.84,132.71,131.57,132.69,25870.0,131.84,132.71,131.57,132.69,25870.0
2015-10-08 14:00:00,132.53,133.8,132.36,132.93,38479.0,132.53,133.8,132.36,132.93,38479.0
2015-10-08 14:30:00,132.91,133.6,132.56,133.23,29795.0,132.91,133.6,132.56,133.23,29795.0
2015-10-08 15:00:00,133.16,134.0,132.77,133.0,42468.0,133.16,134.0,132.77,133.0,42468.0
2015-10-08 15:30:00,133.03,133.5,132.26,132.98,46347.0,133.03,133.5,132.26,132.98,46347.0
2015-10-09 09:30:00,134.93,135.32,133.34,133.97,35237.0,134.93,135.32,133.34,133.97,35237.0
2015-10-09 10:00:00,133.97,135.73,133.54,134.76,23244.0,133.97,135.73,133.54,134.76,23244.0
2015-10-09 10:30:00,134.85,136.17,134.5,135.6,51766.0,134.85,136.17,134.5,135.6,51766.0
2015-10-09 11:00:00,135.41,136.42,135.01,135.01,24044.0,135.41,136.42,135.01,135.01,24044.0
2015-10-09 11:30:00,135.36,135.47,133.79,134.61,29102.0,135.36,135.47,133.79,134.61,29102.0
2015-10-09 12:00:00,134.62,135.39,133.61,134.28,18674.0,134.62,135.39,133.61,134.28,18674.0
2015-10-09 12:30:00,134.41,134.71,133.67,133.67,29391.0,134.41,134.71,133.67,133.67,29391.0
2015-10-09 13:00:00,133.5,134.05,132.97,133.43,17977.0,133.5,134.05,132.97,133.43,17977.0
2015-10-09 13:30:00,133.46,134.09,133.23,133.35,16376.0,133.46,134.09,133.23,133.35,16376.0
2015-10-09 14:00:00,133.57,133.57,132.69,132.97,8669.0,133.57,133.57,132.69,132.97,8669.0
2015-10-09 14:30:00,133.12,133.6,132.71,133.0,32270.0,133.12,133.6,132.71,133.0,32270.0
2015-10-09 15:00:00,133.06,133.76,133.06,133.43,30507.0,133.06,133.76,133.06,133.43,30507.0
2015-10-09 15:30:00,133.52,133.78,133.22,133.63,31942.0,133.52,133.78,133.22,133.63,31942.0
2015-10-12 09:30:00,134.82,134.82,132.38,132.76,16927.0,134.82,134.82,132.38,132.76,16927.0
2015-10-12 10:00:00,132.78,133.19,131.38,131.95,14454.0,132.78,133.19,131.38,131.95,14454.0
2015-10-12 10:30:00,131.97,132.51,130.98,132.35,22940.0,131.97,132.51,130.98,132.35,22940.0
2015-10-12 11:00:00,132.45,134.03,132.45,133.99,33005.0,132.45,134.03,132.45,133.99,33005.0
2015-10-12 11:30:00,133.82,134.87,133.3,133.51,45588.0,133.82,134.87,133.3,133.51,45588.0
2015-10-12 12:00:00,133.36,134.33,133.35,133.99,30325.0,133.36,134.33,133.35,133.99,30325.0
2015-10-12 12:30:00,133.92,134.17,132.69,132.79,24257.0,133.92,134.17,132.69,132.79,24257.0
2015-10-12 13:00:00,132.8,133.41,132.57,132.89,9190.0,132.8,133.41,132.57,132.89,9190.0
2015-10-12 13:30:00,133.05,133.59,132.71,133.12,27771.0,133.05,133.59,132.71,133.12,27771.0
2015-10-12 14:00:00,133.06,133.41,132.91,133.18,14133.0,133.06,133.41,132.91,133.18,14133.0
2015-10-12 14:30:00,132.97,133.43,132.86,133.26,19042.0,132.97,133.43,132.86,133.26,19042.0
2015-10-12 15:00:00,133.25,133.48,132.73,133.48,24100.0,133.25,133.48,132.73,133.48,24100.0
2015-10-12 15:30:00,133.59,133.81,133.28,133.35,29672.0,133.59,133.81,133.28,133.35,29672.0
2015-10-13 09:30:00,131.5,133.77,131.5,132.48,19795.0,131.5,133.77,131.5,132.48,19795.0
2015-10-13 10:00:00,132.48,133.12,131.26,133.01,19594.0,132.48,133.12,131.26,133.01,19594.0
2015-10-13 10:30:00,132.97,134.0,132.56,133.62,28114.0,132.97,134.0,132.56,133.62,28114.0
2015-10-13 11:00:00,133.68,134.12,132.75,133.17,33130.0,133.68,134.12,132.75,133.17,33130.0
2015-10-13 11:30:00,133.02,133.16,132.09,132.6,31721.0,133.02,133.16,132.09,132.6,31721.0
2015-10-13 12:00:00,132.57,132.72,131.45,131.84,14172.0,132.57,132.72,131.45,131.84,14172.0
2015-10-13 12:30:00,131.81,132.18,131.06,131.21,19883.0,131.81,132.18,131.06,131.21,19883.0
2015-10-13 13:00:00,131.21,132.38,131.03,131.91,43445.0,131.21,132.38,131.03,131.91,43445.0
2015-10-13 13:30:00,131.73,131.95,130.96,131.15,45892.0,131.73,131.95,130.96,131.15,45892.0
2015-10-13 14:00:00,131.19,131.57,130.73,131.0,25506.0,131.19,131.57,130.73,131.0,25506.0
2015-10-13 14:30:00,130.92,131.63,130.36,131.09,32460.0,130.92,131.63,130.36,131.09,32460.0
2015-10-13 15:00:00,131.27,131.61,130.25,130.49,37145.0,131.27,131.61,130.25,130.49,37145.0
2015-10-13 15:30:00,130.62,130.62,128.49,128.89,163909.0,130.62,130.62,128.49,128.89,163909.0
2015-10-14 09:30:00,130.97,133.68,129.97,132.79,48701.0,130.97,133.68,129.97,132.79,48701.0
2015-10-14 10:00:00,132.58,132.58,130.9,131.17,40772.0,132.58,132.58,130.9,131.17,40772.0
2015-10-14 10:30:00,131.04,131.97,130.51,131.75,21042.0,131.04,131.97,130.51,131.75,21042.0
2015-10-14 11:00:00,131.74,132.17,130.72,131.52,56182.0,131.74,132.17,130.72,131.52,56182.0
2015-10-14 11:30:00,131.53,131.79,130.82,131.46,60605.0,131.53,131.79,130.82,131.46,60605.0
2015-10-14 12:00:00,131.32,132.68,131.04,132.05,47629.0,131.32,132.68,131.04,132.05,47629.0
2015-10-14 12:30:00,132.01,133.08,131.4,132.56,17958.0,132.01,133.08,131.4,132.56,17958.0
2015-10-14 13:00:00,132.84,133.57,132.42,132.59,64874.0,132.84,133.57,132.42,132.59,64874.0
2015-10-14 13:30:00,132.44,133.51,132.28,133.47,16358.0,132.44,133.51,132.28,133.47,16358.0
2015-10-14 14:00:00,133.44,133.85,132.74,133.34,23366.0,133.44,133.85,132.74,133.34,23366.0
2015-10-14 14:30:00,133.19,133.72,132.74,133.5,65056.0,133.19,133.72,132.74,133.5,65056.0
2015-10-14 15:00:00,133.2,133.47,132.0,132.54,35150.0,133.2,133.47,132.0,132.54,35150.0
2015-10-14 15:30:00,132.52,132.95,132.25,132.6,123365.0,132.52,132.95,132.25,132.6,123365.0
2015-10-15 09:30:00,131.86,133.86,131.14,132.56,39490.0,131.86,133.86,131.14,132.56,39490.0
2015-10-15 10:00:00,132.56,134.24,132.56,133.24,59808.0,132.56,134.24,132.56,133.24,59808.0
2015-10-15 10:30:00,133.39,133.7,133.13,133.4,29691.0,133.39,133.7,133.13,133.4,29691.0
2015-10-15 11:00:00,133.5,134.03,132.8,133.39,41340.0,133.5,134.03,132.8,133.39,41340.0
2015-10-15 11:30:00,133.34,133.75,132.7,133.2,87246.0,133.34,133.75,132.7,133.2,87246.0
2015-10-15 12:00:00,133.1,134.24,133.06,133.74,13744.0,133.1,134.24,133.06,133.74,13744.0
2015-10-15 12:30:00,133.98,134.42,133.22,133.38,33983.0,133.98,134.42,133.22,133.38,33983.0
2015-10-15 13:00:00,133.45,134.83,133.41,134.83,84725.0,133.45,134.83,133.41,134.83,84725.0
2015-10-15 13:30:00,134.7,135.9,134.53,135.33,39436.0,134.7,135.9,134.53,135.33,39436.0
2015-10-15 14:00:00,135.37,135.94,135.15,135.49,39590.0,135.37,135.94,135.15,135.49,39590.0
2015-10-15 14:30:00,135.46,136.73,135.39,136.52,44337.0,135.46,136.73,135.39,136.52,44337.0
2015-10-15 15:00:00,136.45,136.89,135.8,136.3,55564.0,136.45,136.89,135.8,136.3,55564.0
2015-10-15 15:30:00,136.41,137.36,136.28,136.54,166286.0,136.41,137.36,136.28,136.54,166286.0
2015-10-16 09:30:00,137.33,140.21,136.8,139.1,74293.0,137.33,140.21,136.8,139.1,74293.0
2015-10-16 10:00:00,139.31,140.5,138.44,138.94,62462.0,139.31,140.5,138.44,138.94,62462.0
2015-10-16 10:30:00,138.89,140.34,138.73,139.33,64860.0,138.89,140.34,138.73,139.33,64860.0
2015-10-16 11:00:00,139.34,139.67,138.37,138.64,55489.0,139.34,139.67,138.37,138.64,55489.0
2015-10-16 11:30:00,138.44,139.24,138.43,139.12,102539.0,138.44,139.24,138.43,139.12,102539.0
2015-10-16 12:00:00,139.11,139.12,137.88,139.0,29647.0,139.11,139.12,137.88,139.0,29647.0
2015-10-16 12:30:00,138.81,139.04,138.11,139.02,27478.0,138.81,139.04,138.11,139.02,27478.0
2015-10-16 13:00:00,138.93,139.15,138.53,138.71,29359.0,138.93,139.15,138.53,138.71,29359.0
2015-10-16 13:30:00,138.51,139.28,138.44,138.68,27495.0,138.51,139.28,138.44,138.68,27495.0
2015-10-16 14:00:00,138.54,138.91,138.09,138.87,25772.0,138.54,138.91,138.09,138.87,25772.0
2015-10-16 14:30:00,138.9,139.4,138.67,138.9,46829.0,138.9,139.4,138.67,138.9,46829.0
2015-10-16 15:00:00,138.97,139.27,138.76,138.76,34618.0,138.97,139.27,138.76,138.76,34618.0
2015-10-16 15:30:00,138.86,139.02,138.09,138.27,81331.0,138.86,139.02,138.09,138.27,81331.0
2015-10-19 09:30:00,138.33,139.12,136.63,138.75,87522.0,138.33,139.12,136.63,138.75,87522.0
2015-10-19 10:00:00,138.5,138.63,137.12,137.25,60457.0,138.5,138.63,137.12,137.25,60457.0
2015-10-19 10:30:00,137.25,137.95,136.52,137.03,59043.0,137.25,137.95,136.52,137.03,59043.0
2015-10-19 11:00:00,137.02,137.66,136.72,137.49,42890.0,137.02,137.66,136.72,137.49,42890.0
2015-10-19 11:30:00,137.45,138.02,137.07,137.53,24328.0,137.45,138.02,137.07,137.53,24328.0
2015-10-19 12:00:00,137.63,137.63,136.27,136.4,30278.0,137.63,137.63,136.27,136.4,30278.0
2015-10-19 12:30:00,136.3,137.18,136.17,136.87,48421.0,136.3,137.18,136.17,136.87,48421.0
2015-10-19 13:00:00,136.85,137.0,135.69,135.81,34918.0,136.85,137.0,135.69,135.81,34918.0
2015-10-19 13:30:00,135.8,136.19,135.28,136.08,62439.0,135.8,136.19,135.28,136.08,62439.0
2015-10-19 14:00:00,136.19,136.63,136.0,136.18,31597.0,136.19,136.63,136.0,136.18,31597.0
2015-10-19 14:30:00,136.18,136.51,135.85,136.27,22337.0,136.18,136.51,135.85,136.27,22337.0
2015-10-19 15:00:00,136.3,136.89,136.07,136.49,54344.0,136.3,136.89,136.07,136.49,54344.0
2015-10-19 15:30:00,136.49,136.58,135.87,136.45,114778.0,136.49,136.58,135.87,136.45,114778.0
2015-10-20 09:30:00,136.1,136.5,133.3,134.56,39145.0,136.1,136.5,133.3,134.56,39145.0
2015-10-20 10:00:00,134.5,134.68,133.94,134.22,45038.0,134.5,134.68,133.94,134.22,45038.0
2015-10-20 10:30:00,134.22,134.66,133.6,134.0,33715.0,134.22,134.66,133.6,134.0,33715.0
2015-10-20 11:00:00,134.06,134.37,133.47,134.35,63024.0,134.06,134.37,133.47,134.35,63024.0
2015-10-20 11:30:00,134.34,134.47,133.35,133.44,34516.0,134.34,134.47,133.35,133.44,34516.0
2015-10-20 12:00:00,133.4,133.53,131.66,131.66,52728.0,133.4,133.53,131.66,131.66,52728.0
2015-10-20 12:30:00,131.6,131.74,130.85,131.07,90026.0,131.6,131.74,130.85,131.07,90026.0
2015-10-20 13:00:00,131.1,131.21,129.3,129.3,43085.0,131.1,131.21,129.3,129.3,43085.0
2015-10-20 13:30:00,129.32,129.47,127.23,127.92,189164.0,129.32,129.47,127.23,127.92,189164.0
2015-10-20 14:00:00,127.94,128.31,127.2,127.5,72177.0,127.94,128.31,127.2,127.5,72177.0
2015-10-20 14:30:00,127.53,127.87,127.0,127.81,169211.0,127.53,127.87,127.0,127.81,169211.0
2015-10-20 15:00:00,127.76,127.86,126.44,126.48,180896.0,127.76,127.86,126.44,126.48,180896.0
2015-10-20 15:30:00,126.51,126.56,125.42,125.95,345556.0,126.51,126.56,125.42,125.95,345556.0
2015-10-21 09:30:00,127.18,128.28,126.05,127.08,81850.0,127.18,128.28,126.05,127.08,81850.0
2015-10-21 10:00:00,127.11,127.21,121.91,123.67,183977.0,127.11,127.21,121.91,123.67,183977.0
2015-10-21 10:30:00,123.8,125.49,122.89,124.12,267946.0,123.8,125.49,122.89,124.12,267946.0
2015-10-21 11:00:00,124.03,124.26,122.86,124.03,129484.0,124.03,124.26,122.86,124.03,129484.0
2015-10-21 11:30:00,123.97,124.94,122.98,122.99,67315.0,123.97,124.94,122.98,122.99,67315.0
2015-10-21 12:00:00,122.89,123.74,122.43,123.38,40108.0,122.89,123.74,122.43,123.38,40108.0
2015-10-21 12:30:00,123.51,123.51,121.45,121.51,49680.0,123.51,123.51,121.45,121.51,49680.0
2015-10-21 13:00:00,121.45,121.61,118.13,118.36,162534.0,121.45,121.61,118.13,118.36,162534.0
2015-10-21 13:30:00,118.27,122.68,118.18,122.34,154896.0,118.27,122.68,118.18,122.34,154896.0
2015-10-21 14:00:00,122.32,123.89,121.73,123.53,138381.0,122.32,123.89,121.73,123.53,138381.0
2015-10-21 14:30:00,123.56,125.15,123.44,123.44,201436.0,123.56,125.15,123.44,123.44,201436.0
2015-10-21 15:00:00,123.45,124.46,121.93,122.4,124788.0,123.45,124.46,121.93,122.4,124788.0
2015-10-21 15:30:00,122.44,122.53,121.63,121.91,233367.0,122.44,122.53,121.63,121.91,233367.0
2015-10-22 09:30:00,122.33,122.78,117.26,121.3,73812.0,122.33,122.78,117.26,121.3,73812.0
2015-10-22 10:00:00,121.77,122.6,120.2,120.34,54443.0,121.77,122.6,120.2,120.34,54443.0
2015-10-22 10:30:00,120.66,121.36,119.45,119.45,43085.0,120.66,121.36,119.45,119.45,43085.0
2015-10-22 11:00:00,119.85,121.0,119.14,119.44,28131.0,119.85,121.0,119.14,119.44,28131.0
2015-10-22 11:30:00,119.3,119.51,118.07,118.38,40769.0,119.3,119.51,118.07,118.38,40769.0
2015-10-22 12:00:00,118.73,120.5,118.09,120.0,189865.0,118.73,120.5,118.09,120.0,189865.0
2015-10-22 12:30:00,119.76,120.73,119.31,120.1,58728.0,119.76,120.73,119.31,120.1,58728.0
2015-10-22 13:00:00,120.44,121.0,119.71,120.61,65769.0,120.44,121.0,119.71,120.61,65769.0
2015-10-22 13:30:00,120.75,121.33,120.1,120.18,62763.0,120.75,121.33,120.1,120.18,62763.0
2015-10-22 14:00:00,120.08,121.19,119.3,121.08,109752.0,120.08,121.19,119.3,121.08,109752.0
2015-10-22 14:30:00,121.18,124.44,120.72,124.03,68535.0,121.18,124.44,120.72,124.03,68535.0
2015-10-22 15:00:00,123.95,124.91,123.64,123.81,126831.0,123.95,124.91,123.64,123.81,126831.0
2015-10-22 15:30:00,123.9,125.41,123.89,124.88,136962.0,123.9,125.41,123.89,124.88,136962.0
2015-10-23 09:30:00,126.05,130.03,125.3,128.68,67343.0,126.05,130.03,125.3,128.68,67343.0
2015-10-23 10:00:00,128.99,130.71,127.57,130.49,127764.0,128.99,130.71,127.57,130.49,127764.0
2015-10-23 10:30:00,130.36,131.61,130.04,131.24,80855.0,130.36,131.61,130.04,131.24,80855.0
2015-10-23 11:00:00,131.24,132.0,130.62,131.32,95925.0,131.24,132.0,130.62,131.32,95925.0
2015-10-23 11:30:00,131.32,131.65,130.02,130.08,40150.0,131.32,131.65,130.02,130.08,40150.0
2015-10-23 12:00:00,129.9,130.87,129.75,130.61,33304.0,129.9,130.87,129.75,130.61,33304.0
2015-10-23 12:30:00,130.61,131.98,130.25,131.16,41124.0,130.61,131.98,130.25,131.16,41124.0
2015-10-23 13:00:00,131.11,131.65,130.45,131.13,19311.0,131.11,131.65,130.45,131.13,19311.0
2015-10-23 13:30:00,131.17,132.61,131.07,131.69,51198.0,131.17,132.61,131.07,131.69,51198.0
2015-10-23 14:00:00,131.69,132.54,131.33,132.28,47244.0,131.69,132.54,131.33,132.28,47244.0
2015-10-23 14:30:00,132.14,133.11,132.02,132.57,54825.0,132.14,133.11,132.02,132.57,54825.0
2015-10-23 15:00:00,132.42,132.51,129.9,130.22,36885.0,132.42,132.51,129.9,130.22,36885.0
2015-10-23 15:30:00,130.38,131.59,130.36,131.35,104842.0,130.38,131.59,130.36,131.35,104842.0
2015-10-26 09:30:00,130.94,132.09,129.73,130.38,32722.0,130.94,132.09,129.73,130.38,32722.0
2015-10-26 10:00:00,130.68,132.17,130.51,131.99,23831.0,130.68,132.17,130.51,131.99,23831.0
2015-10-26 10:30:00,131.81,134.96,131.62,134.26,49524.0,131.81,134.96,131.62,134.26,49524.0
2015-10-26 11:00:00,134.45,134.67,133.4,133.93,47335.0,134.45,134.67,133.4,133.93,47335.0
2015-10-26 11:30:00,133.87,134.83,132.04,132.13,66308.0,133.87,134.83,132.04,132.13,66308.0
2015-10-26 12:00:00,132.32,133.46,131.85,133.19,44819.0,132.32,133.46,131.85,133.19,44819.0
2015-10-26 12:30:00,133.05,133.38,132.33,132.5,50045.0,133.05,133.38,132.33,132.5,50045.0
2015-10-26 13:00:00,132.28,133.23,132.28,132.81,29831.0,132.28,133.23,132.28,132.81,29831.0
2015-10-26 13:30:00,132.55,133.05,131.27,131.5,13865.0,132.55,133.05,131.27,131.5,13865.0
2015-10-26 14:00:00,131.39,131.68,131.01,131.08,21196.0,131.39,131.68,131.01,131.08,21196.0
2015-10-26 14:30:00,131.09,132.01,130.86,131.5,25416.0,131.09,132.01,130.86,131.5,25416.0
2015-10-26 15:00:00,131.6,132.11,131.38,132.04,32569.0,131.6,132.11,131.38,132.04,32569.0
2015-10-26 15:30:00,131.88,132.2,131.39,131.95,51023.0,131.88,132.2,131.39,131.95,51023.0
2015-10-27 09:30:00,131.54,133.01,130.62,131.08,26675.0,131.54,133.01,130.62,131.08,26675.0
2015-10-27 10:00:00,131.11,131.43,129.85,129.85,32725.0,131.11,131.43,129.85,129.85,32725.0
2015-10-27 10:30:00,129.85,131.13,129.85,131.12,16661.0,129.85,131.13,129.85,131.12,16661.0
2015-10-27 11:00:00,131.25,132.3,131.25,131.72,18496.0,131.25,132.3,131.25,131.72,18496.0
2015-10-27 11:30:00,131.91,132.3,131.39,131.47,43856.0,131.91,132.3,131.39,131.47,43856.0
2015-10-27 12:00:00,131.59,131.85,131.3,131.44,38750.0,131.59,131.85,131.3,131.44,38750.0
2015-10-27 12:30:00,131.54,131.81,130.33,131.19,45080.0,131.54,131.81,130.33,131.19,45080.0
2015-10-27 13:00:00,131.14,131.19,130.44,130.8,19907.0,131.14,131.19,130.44,130.8,19907.0
2015-10-27 13:30:00,130.8,131.82,130.7,131.55,51111.0,130.8,131.82,130.7,131.55,51111.0
2015-10-27 14:00:00,131.5,131.9,131.12,131.18,13746.0,131.5,131.9,131.12,131.18,13746.0
2015-10-27 14:30:00,131.06,131.42,130.91,131.0,14512.0,131.06,131.42,130.91,131.0,14512.0
2015-10-27 15:00:00,130.91,131.05,130.61,130.7,37503.0,130.91,131.05,130.61,130.7,37503.0
2015-10-27 15:30:00,130.86,131.1,129.97,130.28,94091.0,130.86,131.1,129.97,130.28,94091.0
2015-10-28 09:30:00,131.35,131.74,129.11,130.43,41920.0,131.35,131.74,129.11,130.43,41920.0
2015-10-28 10:00:00,130.69,131.5,130.63,131.29,35340.0,130.69,131.5,130.63,131.29,35340.0
2015-10-28 10:30:00,131.43,132.92,131.29,132.87,46680.0,131.43,132.92,131.29,132.87,46680.0
2015-10-28 11:00:00,132.89,133.7,132.36,132.38,17568.0,132.89,133.7,132.36,132.38,17568.0
2015-10-28 11:30:00,132.44,134.35,132.33,134.08,38747.0,132.44,134.35,132.33,134.08,38747.0
2015-10-28 12:00:00,134.05,135.1,133.91,135.1,37188.0,134.05,135.1,133.91,135.1,37188.0
2015-10-28 12:30:00,135.05,135.25,134.09,134.23,23022.0,135.05,135.25,134.09,134.23,23022.0
2015-10-28 13:00:00,134.25,135.05,134.18,135.05,8228.0,134.25,135.05,134.18,135.05,8228.0
2015-10-28 13:30:00,135.01,135.31,134.22,134.22,20601.0,135.01,135.31,134.22,134.22,20601.0
2015-10-28 14:00:00,134.12,134.77,132.4,133.74,41960.0,134.12,134.77,132.4,133.74,41960.0
2015-10-28 14:30:00,133.48,133.71,132.89,133.35,42715.0,133.48,133.71,132.89,133.35,42715.0
2015-10-28 15:00:00,133.34,133.94,133.02,133.48,39556.0,133.34,133.94,133.02,133.48,39556.0
2015-10-28 15:30:00,133.47,133.76,132.54,133.4,138234.0,133.47,133.76,132.54,133.4,138234.0
2015-10-29 09:30:00,132.85,136.01,132.54,136.01,68754.0,132.85,136.01,132.54,136.01,68754.0
2015-10-29 10:00:00,135.95,139.36,135.95,138.57,109743.0,135.95,139.36,135.95,138.57,109743.0
2015-10-29 10:30:00,138.73,138.97,138.0,138.13,29791.0,138.73,138.97,138.0,138.13,29791.0
2015-10-29 11:00:00,138.0,139.29,137.97,138.34,23645.0,138.0,139.29,137.97,138.34,23645.0
2015-10-29 11:30:00,138.33,139.77,138.26,138.95,56879.0,138.33,139.77,138.26,138.95,56879.0
2015-10-29 12:00:00,138.98,139.26,138.4,139.0,45800.0,138.98,139.26,138.4,139.0,45800.0
2015-10-29 12:30:00,139.0,139.69,138.65,138.86,18173.0,139.0,139.69,138.65,138.86,18173.0
2015-10-29 13:00:00,138.58,138.85,137.76,137.76,74195.0,138.58,138.85,137.76,137.76,74195.0
2015-10-29 13:30:00,137.76,138.04,136.68,137.0,24797.0,137.76,138.04,136.68,137.0,24797.0
2015-10-29 14:00:00,136.7,137.47,136.02,137.16,26575.0,136.7,137.47,136.02,137.16,26575.0
2015-10-29 14:30:00,137.19,137.19,136.6,136.72,17660.0,137.19,137.19,136.6,136.72,17660.0
2015-10-29 15:00:00,136.74,137.18,136.31,136.42,69997.0,136.74,137.18,136.31,136.42,69997.0
2015-10-29 15:30:00,136.42,136.87,135.89,136.45,76568.0,136.42,136.87,135.89,136.45,76568.0
2015-10-30 09:30:00,135.86,137.7,134.04,134.38,33230.0,135.86,137.7,134.04,134.38,33230.0
2015-10-30 10:00:00,134.66,135.58,134.4,135.52,15428.0,134.66,135.58,134.4,135.52,15428.0
2015-10-30 10:30:00,135.42,136.82,135.42,136.39,24668.0,135.42,136.82,135.42,136.39,24668.0
2015-10-30 11:00:00,136.42,136.58,135.55,135.99,44230.0,136.42,136.58,135.55,135.99,44230.0
2015-10-30 11:30:00,136.0,136.77,135.75,136.23,57407.0,136.0,136.77,135.75,136.23,57407.0
2015-10-30 12:00:00,135.6,136.74,135.4,136.68,37314.0,135.6,136.74,135.4,136.68,37314.0
2015-10-30 12:30:00,136.47,137.68,136.35,137.56,31982.0,136.47,137.68,136.35,137.56,31982.0
2015-10-30 13:00:00,137.63,138.27,137.27,138.04,60132.0,137.63,138.27,137.27,138.04,60132.0
2015-10-30 13:30:00,138.03,139.0,137.71,138.77,54230.0,138.03,139.0,137.71,138.77,54230.0
2015-10-30 14:00:00,138.65,139.0,138.34,138.43,47445.0,138.65,139.0,138.34,138.43,47445.0
2015-10-30 14:30:00,138.43,138.7,137.89,138.0,97138.0,138.43,138.7,137.89,138.0,97138.0
2015-10-30 15:00:00,138.0,138.68,137.89,138.25,77155.0,138.0,138.68,137.89,138.25,77155.0
2015-10-30 15:30:00,138.13,138.51,137.24,137.44,127817.0,138.13,138.51,137.24,137.44,127817.0
2015-11-02 09:30:00,137.0,141.17,137.0,141.17,62432.0,137.0,141.17,137.0,141.17,62432.0
2015-11-02 10:00:00,141.22,142.18,141.22,141.89,52845.0,141.22,142.18,141.22,141.89,52845.0
2015-11-02 10:30:00,141.97,142.1,140.0,140.91,111227.0,141.97,142.1,140.0,140.91,111227.0
2015-11-02 11:00:00,141.0,141.41,140.53,141.03,47561.0,141.0,141.41,140.53,141.03,47561.0
2015-11-02 11:30:00,141.11,141.84,140.8,141.0,49522.0,141.11,141.84,140.8,141.0,49522.0
2015-11-02 12:00:00,140.96,142.32,140.62,141.81,56276.0,140.96,142.32,140.62,141.81,56276.0
2015-11-02 12:30:00,141.84,142.15,141.24,142.15,22858.0,141.84,142.15,141.24,142.15,22858.0
2015-11-02 13:00:00,141.85,142.83,141.78,142.25,34542.0,141.85,142.83,141.78,142.25,34542.0
2015-11-02 13:30:00,142.21,142.92,142.06,142.37,32150.0,142.21,142.92,142.06,142.37,32150.0
2015-11-02 14:00:00,142.55,142.81,142.2,142.33,48434.0,142.55,142.81,142.2,142.33,48434.0
2015-11-02 14:30:00,142.34,143.36,142.25,143.36,36325.0,142.34,143.36,142.25,143.36,36325.0
2015-11-02 15:00:00,143.17,143.42,142.79,143.03,38224.0,143.17,143.42,142.79,143.03,38224.0
2015-11-02 15:30:00,143.12,143.2,142.38,142.71,93481.0,143.12,143.2,142.38,142.71,93481.0
2015-11-03 09:30:00,143.05,143.48,139.93,140.13,37089.0,143.05,143.48,139.93,140.13,37089.0
2015-11-03 10:00:00,140.14,140.94,139.7,140.28,106802.0,140.14,140.94,139.7,140.28,106802.0
2015-11-03 10:30:00,140.28,140.81,138.86,139.45,53389.0,140.28,140.81,138.86,139.45,53389.0
2015-11-03 11:00:00,139.39,140.1,138.79,139.34,48816.0,139.39,140.1,138.79,139.34,48816.0
2015-11-03 11:30:00,139.42,141.84,139.36,141.67,22001.0,139.42,141.84,139.36,141.67,22001.0
2015-11-03 12:00:00,141.79,142.59,141.71,142.28,18496.0,141.79,142.59,141.71,142.28,18496.0
2015-11-03 12:30:00,142.19,143.24,141.99,142.83,39363.0,142.19,143.24,141.99,142.83,39363.0
2015-11-03 13:00:00,142.85,142.85,142.07,142.23,15641.0,142.85,142.85,142.07,142.23,15641.0
2015-11-03 13:30:00,142.19,142.42,141.38,142.42,41005.0,142.19,142.42,141.38,142.42,41005.0
2015-11-03 14:00:00,142.43,142.89,142.2,142.8,28282.0,142.43,142.89,142.2,142.8,28282.0
2015-11-03 14:30:00,142.7,142.9,141.91,141.97,33737.0,142.7,142.9,141.91,141.97,33737.0
2015-11-03 15:00:00,142.19,142.65,141.66,142.49,24796.0,142.19,142.65,141.66,142.49,24796.0
2015-11-03 15:30:00,142.49,142.55,141.11,141.68,85318.0,142.49,142.55,141.11,141.68,85318.0
2015-11-04 09:30:00,142.49,142.72,140.07,140.22,20425.0,142.49,142.72,140.07,140.22,20425.0
2015-11-04 10:00:00,140.43,142.47,140.28,142.36,42710.0,140.43,142.47,140.28,142.36,42710.0
2015-11-04 10:30:00,142.67,142.87,141.23,141.23,11109.0,142.67,142.87,141.23,141.23,11109.0
2015-11-04 11:00:00,141.37,141.37,139.88,140.11,28216.0,141.37,141.37,139.88,140.11,28216.0
2015-11-04 11:30:00,140.13,142.42,140.04,142.42,26119.0,140.13,142.42,140.04,142.42,26119.0
2015-11-04 12:00:00,142.27,143.48,142.02,143.48,73429.0,142.27,143.48,142.02,143.48,73429.0
2015-11-04 12:30:00,143.35,144.05,142.25,143.71,122165.0,143.35,144.05,142.25,143.71,122165.0
2015-11-04 13:00:00,143.65,143.68,142.0,142.7,28627.0,143.65,143.68,142.0,142.7,28627.0
2015-11-04 13:30:00,142.66,143.0,142.41,142.65,22718.0,142.66,143.0,142.41,142.65,22718.0
2015-11-04 14:00:00,142.55,143.17,142.54,142.68,38209.0,142.55,143.17,142.54,142.68,38209.0
2015-11-04 14:30:00,142.71,143.25,142.64,143.2,24725.0,142.71,143.25,142.64,143.2,24725.0
2015-11-04 15:00:00,143.06,143.15,142.53,142.67,29533.0,143.06,143.15,142.53,142.67,29533.0
2015-11-04 15:30:00,142.6,143.05,142.41,142.93,38565.0,142.6,143.05,142.41,142.93,38565.0
2015-11-05 09:30:00,141.91,143.84,140.02,140.77,33300.0,141.91,143.84,140.02,140.77,33300.0
2015-11-05 10:00:00,140.74,140.75,139.07,139.5,87321.0,140.74,140.75,139.07,139.5,87321.0
2015-11-05 10:30:00,139.61,140.42,138.5,138.81,105970.0,139.61,140.42,138.5,138.81,105970.0
2015-11-05 11:00:00,138.84,139.75,138.77,139.49,33252.0,138.84,139.75,138.77,139.49,33252.0
2015-11-05 11:30:00,139.58,140.23,139.25,139.98,19425.0,139.58,140.23,139.25,139.98,19425.0
2015-11-05 12:00:00,139.96,140.06,138.95,139.56,38487.0,139.96,140.06,138.95,139.56,38487.0
2015-11-05 12:30:00,139.63,140.35,138.91,140.35,22092.0,139.63,140.35,138.91,140.35,22092.0
2015-11-05 13:00:00,140.18,140.28,139.02,139.2,31036.0,140.18,140.28,139.02,139.2,31036.0
2015-11-05 13:30:00,139.19,139.71,139.01,139.44,59565.0,139.19,139.71,139.01,139.44,59565.0
2015-11-05 14:00:00,139.47,140.01,139.47,140.01,82227.0,139.47,140.01,139.47,140.01,82227.0
2015-11-05 14:30:00,140.03,140.2,139.48,139.76,38787.0,140.03,140.2,139.48,139.76,38787.0
2015-11-05 15:00:00,139.92,140.25,139.81,140.15,31851.0,139.92,140.25,139.81,140.15,31851.0
2015-11-05 15:30:00,140.14,141.06,140.14,140.59,98650.0,140.14,141.06,140.14,140.59,98650.0
2015-11-06 09:30:00,140.04,141.46,138.74,139.35,33095.0,140.04,141.46,138.74,139.35,33095.0
2015-11-06 10:00:00,139.3,139.34,138.08,139.05,31334.0,139.3,139.34,138.08,139.05,31334.0
2015-11-06 10:30:00,139.43,141.51,139.43,141.23,45535.0,139.43,141.51,139.43,141.23,45535.0
2015-11-06 11:00:00,141.43,142.02,141.02,141.08,37990.0,141.43,142.02,141.02,141.08,37990.0
2015-11-06 11:30:00,141.25,141.88,141.23,141.54,21486.0,141.25,141.88,141.23,141.54,21486.0
2015-11-06 12:00:00,141.62,142.14,141.17,141.68,24527.0,141.62,142.14,141.17,141.68,24527.0
2015-11-06 12:30:00,141.68,141.69,140.65,141.47,57724.0,141.68,141.69,140.65,141.47,57724.0
2015-11-06 13:00:00,141.31,141.5,140.99,141.26,16931.0,141.31,141.5,140.99,141.26,16931.0
2015-11-06 13:30:00,141.36,142.4,141.29,141.89,14862.0,141.36,142.4,141.29,141.89,14862.0
2015-11-06 14:00:00,142.16,142.48,141.91,142.26,16526.0,142.16,142.48,141.91,142.26,16526.0
2015-11-06 14:30:00,142.13,142.27,141.8,142.0,16170.0,142.13,142.27,141.8,142.0,16170.0
2015-11-06 15:00:00,142.01,142.73,141.87,142.34,25242.0,142.01,142.73,141.87,142.34,25242.0
2015-11-06 15:30:00,142.42,142.84,142.31,142.59,47949.0,142.42,142.84,142.31,142.59,47949.0
2015-11-09 09:30:00,143.38,144.02,141.82,142.94,102421.0,143.38,144.02,141.82,142.94,102421.0
2015-11-09 10:00:00,142.8,143.34,140.05,142.43,41750.0,142.8,143.34,140.05,142.43,41750.0
2015-11-09 10:30:00,142.48,142.91,141.56,142.83,26710.0,142.48,142.91,141.56,142.83,26710.0
2015-11-09 11:00:00,142.6,142.6,140.07,140.43,20543.0,142.6,142.6,140.07,140.43,20543.0
2015-11-09 11:30:00,140.31,140.92,140.25,140.42,23186.0,140.31,140.92,140.25,140.42,23186.0
2015-11-09 12:00:00,140.28,142.17,140.14,141.5,45608.0,140.28,142.17,140.14,141.5,45608.0
2015-11-09 12:30:00,141.64,141.78,140.2,140.74,22585.0,141.64,141.78,140.2,140.74,22585.0
2015-11-09 13:00:00,140.57,141.25,140.17,140.3,37790.0,140.57,141.25,140.17,140.3,37790.0
2015-11-09 13:30:00,140.31,140.37,138.65,138.84,59748.0,140.31,140.37,138.65,138.84,59748.0
2015-11-09 14:00:00,138.84,140.34,138.65,139.74,45334.0,138.84,140.34,138.65,139.74,45334.0
2015-11-09 14:30:00,139.62,140.32,139.21,139.79,41345.0,139.62,140.32,139.21,139.79,41345.0
2015-11-09 15:00:00,139.86,139.97,139.15,139.58,67003.0,139.86,139.97,139.15,139.58,67003.0
2015-11-09 15:30:00,139.68,140.96,139.51,139.87,103470.0,139.68,140.96,139.51,139.87,103470.0
2015-11-10 09:30:00,128.53,138.93,128.25,138.04,454582.0,128.53,138.93,128.25,138.04,454582.0
2015-11-10 10:00:00,138.09,139.73,136.08,137.88,144173.0,138.09,139.73,136.08,137.88,144173.0
2015-11-10 10:30:00,137.7,138.26,136.03,137.28,136578.0,137.7,138.26,136.03,137.28,136578.0
2015-11-10 11:00:00,137.27,138.02,135.25,136.24,68596.0,137.27,138.02,135.25,136.24,68596.0
2015-11-10 11:30:00,136.07,136.4,133.32,134.91,106430.0,136.07,136.4,133.32,134.91,106430.0
2015-11-10 12:00:00,135.0,136.09,133.98,135.75,66779.0,135.0,136.09,133.98,135.75,66779.0
2015-11-10 12:30:00,135.75,135.76,134.19,134.67,51122.0,135.75,135.76,134.19,134.67,51122.0
2015-11-10 13:00:00,134.48,134.92,134.22,134.6,70649.0,134.48,134.92,134.22,134.6,70649.0
2015-11-10 13:30:00,134.7,134.75,133.51,134.09,127468.0,134.7,134.75,133.51,134.09,127468.0
2015-11-10 14:00:00,134.1,136.72,133.62,134.94,126416.0,134.1,136.72,133.62,134.94,126416.0
2015-11-10 14:30:00,134.94,136.76,134.69,136.65,120579.0,134.94,136.76,134.69,136.65,120579.0
2015-11-10 15:00:00,136.6,136.6,135.15,135.79,109427.0,136.6,136.6,135.15,135.79,109427.0
2015-11-10 15:30:00,135.8,137.01,135.75,136.14,214948.0,135.8,137.01,135.75,136.14,214948.0
2015-11-11 09:30:00,136.07,136.07,132.61,135.48,108889.0,136.07,136.07,132.61,135.48,108889.0
2015-11-11 10:00:00,135.36,137.25,134.95,137.25,54452.0,135.36,137.25,134.95,137.25,54452.0
2015-11-11 10:30:00,137.3,137.6,136.04,136.11,154731.0,137.3,137.6,136.04,136.11,154731.0
2015-11-11 11:00:00,136.41,136.49,135.21,135.22,21943.0,136.41,136.49,135.21,135.22,21943.0
2015-11-11 11:30:00,135.37,135.99,135.25,135.67,48558.0,135.37,135.99,135.25,135.67,48558.0
2015-11-11 12:00:00,135.94,137.63,135.79,137.13,40191.0,135.94,137.63,135.79,137.13,40191.0
2015-11-11 12:30:00,136.82,137.3,136.07,136.15,32830.0,136.82,137.3,136.07,136.15,32830.0
2015-11-11 13:00:00,136.17,136.82,136.14,136.61,46008.0,136.17,136.82,136.14,136.61,46008.0
2015-11-11 13:30:00,136.67,137.21,136.46,137.2,38974.0,136.67,137.21,136.46,137.2,38974.0
2015-11-11 14:00:00,137.25,137.7,136.51,136.94,104023.0,137.25,137.7,136.51,136.94,104023.0
2015-11-11 14:30:00,136.91,136.99,136.06,136.1,43473.0,136.91,136.99,136.06,136.1,43473.0
2015-11-11 15:00:00,136.14,136.45,135.67,136.17,28737.0,136.14,136.45,135.67,136.17,28737.0
2015-11-11 15:30:00,136.22,136.42,135.6,135.76,120418.0,136.22,136.42,135.6,135.76,120418.0
2015-11-12 09:30:00,134.44,136.92,134.44,135.62,23958.0,134.44,136.92,134.44,135.62,23958.0
2015-11-12 10:00:00,135.69,137.18,135.23,136.5,35578.0,135.69,137.18,135.23,136.5,35578.0
2015-11-12 10:30:00,136.27,138.09,135.82,137.87,51570.0,136.27,138.09,135.82,137.87,51570.0
2015-11-12 11:00:00,137.87,138.3,136.7,136.9,81137.0,137.87,138.3,136.7,136.9,81137.0
2015-11-12 11:30:00,136.86,137.56,136.72,136.87,76133.0,136.86,137.56,136.72,136.87,76133.0
2015-11-12 12:00:00,136.85,136.89,135.78,136.08,61515.0,136.85,136.89,135.78,136.08,61515.0
2015-11-12 12:30:00,136.08,136.18,135.12,135.65,56733.0,136.08,136.18,135.12,135.65,56733.0
2015-11-12 13:00:00,135.65,135.91,135.31,135.77,58360.0,135.65,135.91,135.31,135.77,58360.0
2015-11-12 13:30:00,135.67,136.03,135.4,135.91,38063.0,135.67,136.03,135.4,135.91,38063.0
2015-11-12 14:00:00,136.0,136.08,135.75,135.93,23580.0,136.0,136.08,135.75,135.93,23580.0
2015-11-12 14:30:00,135.92,135.95,134.35,134.7,24153.0,135.92,135.95,134.35,134.7,24153.0
2015-11-12 15:00:00,134.54,134.84,134.31,134.58,21661.0,134.54,134.84,134.31,134.58,21661.0
2015-11-12 15:30:00,134.76,134.81,133.9,133.94,74064.0,134.76,134.81,133.9,133.94,74064.0
2015-11-13 09:30:00,133.72,136.55,132.47,135.94,29446.0,133.72,136.55,132.47,135.94,29446.0
2015-11-13 10:00:00,136.18,136.94,134.24,135.43,40980.0,136.18,136.94,134.24,135.43,40980.0
2015-11-13 10:30:00,135.35,136.23,134.66,136.17,40053.0,135.35,136.23,134.66,136.17,40053.0
2015-11-13 11:00:00,136.11,136.16,134.55,135.37,31564.0,136.11,136.16,134.55,135.37,31564.0
2015-11-13 11:30:00,135.4,136.03,135.18,135.73,25775.0,135.4,136.03,135.18,135.73,25775.0
2015-11-13 12:00:00,135.6,136.18,135.47,135.77,22283.0,135.6,136.18,135.47,135.77,22283.0
2015-11-13 12:30:00,135.82,135.82,135.1,135.21,11010.0,135.82,135.82,135.1,135.21,11010.0
2015-11-13 13:00:00,135.43,135.43,134.42,134.53,21390.0,135.43,135.43,134.42,134.53,21390.0
2015-11-13 13:30:00,134.79,135.32,134.29,135.02,21862.0,134.79,135.32,134.29,135.02,21862.0
2015-11-13 14:00:00,134.99,135.27,134.45,134.51,9269.0,134.99,135.27,134.45,134.51,9269.0
2015-11-13 14:30:00,134.64,134.98,134.06,134.26,17840.0,134.64,134.98,134.06,134.26,17840.0
2015-11-13 15:00:00,134.25,134.76,134.09,134.46,27753.0,134.25,134.76,134.09,134.46,27753.0
2015-11-13 15:30:00,134.48,135.02,134.3,134.72,89315.0,134.48,135.02,134.3,134.72,89315.0
2015-11-16 09:30:00,134.03,135.34,133.52,134.1,35504.0,134.03,135.34,133.52,134.1,35504.0
2015-11-16 10:00:00,133.8,135.43,133.8,134.91,41625.0,133.8,135.43,133.8,134.91,41625.0
2015-11-16 10:30:00,134.61,134.69,133.78,134.27,36324.0,134.61,134.69,133.78,134.27,36324.0
2015-11-16 11:00:00,134.29,134.49,133.63,134.06,41410.0,134.29,134.49,133.63,134.06,41410.0
2015-11-16 11:30:00,134.11,135.24,133.98,134.85,18696.0,134.11,135.24,133.98,134.85,18696.0
2015-11-16 12:00:00,134.85,135.1,134.29,134.68,66421.0,134.85,135.1,134.29,134.68,66421.0
2015-11-16 12:30:00,134.63,135.02,134.24,134.5,21033.0,134.63,135.02,134.24,134.5,21033.0
2015-11-16 13:00:00,134.5,135.83,134.2,135.39,53072.0,134.5,135.83,134.2,135.39,53072.0
2015-11-16 13:30:00,135.4,136.15,135.4,135.8,21523.0,135.4,136.15,135.4,135.8,21523.0
2015-11-16 14:00:00,136.01,136.47,135.96,136.32,29064.0,136.01,136.47,135.96,136.32,29064.0
2015-11-16 14:30:00,136.44,137.74,136.33,137.4,64345.0,136.44,137.74,136.33,137.4,64345.0
2015-11-16 15:00:00,137.45,137.7,137.24,137.49,57690.0,137.45,137.7,137.24,137.49,57690.0
2015-11-16 15:30:00,137.49,137.72,137.13,137.29,148477.0,137.49,137.72,137.13,137.29,148477.0
2015-11-17 09:30:00,137.53,138.93,136.79,138.65,22911.0,137.53,138.93,136.79,138.65,22911.0
2015-11-17 10:00:00,139.02,140.22,138.33,139.97,41970.0,139.02,140.22,138.33,139.97,41970.0
2015-11-17 10:30:00,139.89,141.69,139.78,141.22,52117.0,139.89,141.69,139.78,141.22,52117.0
2015-11-17 11:00:00,141.36,142.28,140.7,141.36,22902.0,141.36,142.28,140.7,141.36,22902.0
2015-11-17 11:30:00,141.69,142.99,141.54,142.6,68316.0,141.69,142.99,141.54,142.6,68316.0
2015-11-17 12:00:00,142.5,142.78,141.15,142.04,44248.0,142.5,142.78,141.15,142.04,44248.0
2015-11-17 12:30:00,142.04,142.59,141.61,142.44,29134.0,142.04,142.59,141.61,142.44,29134.0
2015-11-17 13:00:00,142.45,142.84,141.65,142.0,38935.0,142.45,142.84,141.65,142.0,38935.0
2015-11-17 13:30:00,142.22,143.18,141.53,143.18,41123.0,142.22,143.18,141.53,143.18,41123.0
2015-11-17 14:00:00,142.91,143.19,141.87,142.09,52073.0,142.91,143.19,141.87,142.09,52073.0
2015-11-17 14:30:00,142.01,142.44,141.37,141.67,24180.0,142.01,142.44,141.37,141.67,24180.0
2015-11-17 15:00:00,141.68,142.34,141.14,141.82,40413.0,141.68,142.34,141.14,141.82,40413.0
2015-11-17 15:30:00,141.82,142.15,141.42,141.54,93950.0,141.82,142.15,141.42,141.54,93950.0
2015-11-18 09:30:00,142.1,143.76,141.27,141.98,30660.0,142.1,143.76,141.27,141.98,30660.0
2015-11-18 10:00:00,141.97,143.23,141.96,142.34,25885.0,141.97,143.23,141.96,142.34,25885.0
2015-11-18 10:30:00,142.4,143.11,141.68,142.94,28808.0,142.4,143.11,141.68,142.94,28808.0
2015-11-18 11:00:00,142.99,144.3,142.43,144.02,35235.0,142.99,144.3,142.43,144.02,35235.0
2015-11-18 11:30:00,144.21,144.92,143.83,143.86,30423.0,144.21,144.92,143.83,143.86,30423.0
2015-11-18 12:00:00,143.83,144.55,143.48,143.7,14798.0,143.83,144.55,143.48,143.7,14798.0
2015-11-18 12:30:00,143.62,144.4,142.89,143.9,22263.0,143.62,144.4,142.89,143.9,22263.0
2015-11-18 13:00:00,143.91,144.87,143.64,144.5,27739.0,143.91,144.87,143.64,144.5,27739.0
2015-11-18 13:30:00,144.51,144.73,143.61,143.78,24579.0,144.51,144.73,143.61,143.78,24579.0
2015-11-18 14:00:00,143.8,144.65,143.4,144.62,30827.0,143.8,144.65,143.4,144.62,30827.0
2015-11-18 14:30:00,144.63,145.52,144.55,145.41,39978.0,144.63,145.52,144.55,145.41,39978.0
2015-11-18 15:00:00,145.52,145.76,145.04,145.76,33068.0,145.52,145.76,145.04,145.76,33068.0
2015-11-18 15:30:00,145.76,146.59,145.57,145.85,119234.0,145.76,146.59,145.57,145.85,119234.0
2015-11-19 09:30:00,146.19,148.65,146.0,148.51,87203.0,146.19,148.65,146.0,148.51,87203.0
2015-11-19 10:00:00,148.65,148.85,146.33,147.05,63517.0,148.65,148.85,146.33,147.05,63517.0
2015-11-19 10:30:00,147.08,147.1,146.21,146.64,80417.0,147.08,147.1,146.21,146.64,80417.0
2015-11-19 11:00:00,146.58,146.84,146.19,146.51,47759.0,146.58,146.84,146.19,146.51,47759.0
2015-11-19 11:30:00,146.55,146.73,145.85,146.03,74308.0,146.55,146.73,145.85,146.03,74308.0
2015-11-19 12:00:00,146.09,146.16,145.02,145.59,30462.0,146.09,146.16,145.02,145.59,30462.0
2015-11-19 12:30:00,145.64,146.34,145.36,145.93,33022.0,145.64,146.34,145.36,145.93,33022.0
2015-11-19 13:00:00,145.98,146.51,145.63,145.81,21069.0,145.98,146.51,145.63,145.81,21069.0
2015-11-19 13:30:00,145.68,145.95,145.43,145.8,36692.0,145.68,145.95,145.43,145.8,36692.0
2015-11-19 14:00:00,145.81,145.89,145.33,145.55,25336.0,145.81,145.89,145.33,145.55,25336.0
2015-11-19 14:30:00,145.55,145.73,145.36,145.5,37156.0,145.55,145.73,145.36,145.5,37156.0
2015-11-19 15:00:00,145.53,146.19,145.45,145.65,41183.0,145.53,146.19,145.45,145.65,41183.0
2015-11-19 15:30:00,145.65,146.14,144.95,145.03,165431.0,145.65,146.14,144.95,145.03,165431.0
2015-11-20 09:30:00,145.73,146.91,145.14,146.91,15480.0,145.73,146.91,145.14,146.91,15480.0
2015-11-20 10:00:00,146.71,147.09,145.49,146.7,18841.0,146.71,147.09,145.49,146.7,18841.0
2015-11-20 10:30:00,146.5,147.7,146.17,146.17,18613.0,146.5,147.7,146.17,146.17,18613.0
2015-11-20 11:00:00,146.48,146.48,145.2,145.31,16377.0,146.48,146.48,145.2,145.31,16377.0
2015-11-20 11:30:00,145.22,145.59,144.43,144.69,31608.0,145.22,145.59,144.43,144.69,31608.0
2015-11-20 12:00:00,144.5,144.86,144.35,144.44,12486.0,144.5,144.86,144.35,144.44,12486.0
2015-11-20 12:30:00,144.43,144.72,144.1,144.17,21316.0,144.43,144.72,144.1,144.17,21316.0
2015-11-20 13:00:00,144.18,144.48,144.06,144.39,10366.0,144.18,144.48,144.06,144.39,10366.0
2015-11-20 13:30:00,144.34,144.44,143.63,143.97,33494.0,144.34,144.44,143.63,143.97,33494.0
2015-11-20 14:00:00,144.0,144.47,143.82,144.01,27848.0,144.0,144.47,143.82,144.01,27848.0
2015-11-20 14:30:00,144.01,144.52,143.86,144.2,17907.0,144.01,144.52,143.86,144.2,17907.0
2015-11-20 15:00:00,144.19,144.48,143.86,144.31,20136.0,144.19,144.48,143.86,144.31,20136.0
2015-11-20 15:30:00,144.46,144.51,143.8,143.95,61923.0,144.46,144.51,143.8,143.95,61923.0
2015-11-23 09:30:00,143.93,147.21,143.93,146.81,42615.0,143.93,147.21,143.93,146.81,42615.0
2015-11-23 10:00:00,146.88,148.61,146.88,147.83,50248.0,146.88,148.61,146.88,147.83,50248.0
2015-11-23 10:30:00,147.71,148.86,147.27,148.72,31841.0,147.71,148.86,147.27,148.72,31841.0
2015-11-23 11:00:00,148.44,149.65,147.28,149.65,88661.0,148.44,149.65,147.28,149.65,88661.0
2015-11-23 11:30:00,149.65,150.31,148.97,148.97,42034.0,149.65,150.31,148.97,148.97,42034.0
2015-11-23 12:00:00,148.94,149.85,148.29,148.98,40887.0,148.94,149.85,148.29,148.98,40887.0
2015-11-23 12:30:00,148.68,149.49,148.68,149.22,22382.0,148.68,149.49,148.68,149.22,22382.0
2015-11-23 13:00:00,149.31,149.31,148.2,148.24,13477.0,149.31,149.31,148.2,148.24,13477.0
2015-11-23 13:30:00,148.19,148.45,147.84,147.87,20490.0,148.19,148.45,147.84,147.87,20490.0
2015-11-23 14:00:00,147.88,147.91,146.87,147.7,25007.0,147.88,147.91,146.87,147.7,25007.0
2015-11-23 14:30:00,147.63,148.14,147.55,147.94,22411.0,147.63,148.14,147.55,147.94,22411.0
2015-11-23 15:00:00,147.95,148.38,147.78,148.0,15208.0,147.95,148.38,147.78,148.0,15208.0
2015-11-23 15:30:00,147.89,148.15,147.72,147.81,81026.0,147.89,148.15,147.72,147.81,81026.0
2015-11-24 09:30:00,147.19,148.9,145.62,145.96,57179.0,147.19,148.9,145.62,145.96,57179.0
2015-11-24 10:00:00,145.96,146.13,144.72,144.89,57378.0,145.96,146.13,144.72,144.89,57378.0
2015-11-24 10:30:00,144.68,144.97,144.22,144.76,18617.0,144.68,144.97,144.22,144.76,18617.0
2015-11-24 11:00:00,144.83,144.83,144.45,144.46,39407.0,144.83,144.83,144.45,144.46,39407.0
2015-11-24 11:30:00,144.54,145.14,144.45,144.93,34689.0,144.54,145.14,144.45,144.93,34689.0
2015-11-24 12:00:00,144.85,145.67,144.53,145.51,65920.0,144.85,145.67,144.53,145.51,65920.0
2015-11-24 12:30:00,145.56,146.24,145.56,146.24,8232.0,145.56,146.24,145.56,146.24,8232.0
2015-11-24 13:00:00,146.23,146.28,145.41,145.42,9755.0,146.23,146.28,145.41,145.42,9755.0
2015-11-24 13:30:00,145.42,145.62,144.65,144.92,64974.0,145.42,145.62,144.65,144.92,64974.0
2015-11-24 14:00:00,145.0,145.12,144.46,144.55,90137.0,145.0,145.12,144.46,144.55,90137.0
2015-11-24 14:30:00,144.61,146.14,144.4,145.65,28916.0,144.61,146.14,144.4,145.65,28916.0
2015-11-24 15:00:00,145.72,145.88,145.32,145.7,55456.0,145.72,145.88,145.32,145.7,55456.0
2015-11-24 15:30:00,145.78,147.18,145.78,147.11,84468.0,145.78,147.18,145.78,147.11,84468.0
2015-11-25 09:30:00,147.16,149.85,146.82,149.85,40398.0,147.16,149.85,146.82,149.85,40398.0
2015-11-25 10:00:00,149.83,150.2,148.73,149.53,33478.0,149.83,150.2,148.73,149.53,33478.0
2015-11-25 10:30:00,149.68,150.32,148.76,148.76,19900.0,149.68,150.32,148.76,148.76,19900.0
2015-11-25 11:00:00,148.96,149.7,148.73,149.21,20120.0,148.96,149.7,148.73,149.21,20120.0
2015-11-25 11:30:00,149.38,150.18,149.27,149.82,12750.0,149.38,150.18,149.27,149.82,12750.0
2015-11-25 12:00:00,150.0,150.04,149.41,149.45,11714.0,150.0,150.04,149.41,149.45,11714.0
2015-11-25 12:30:00,149.4,149.48,148.75,148.85,13171.0,149.4,149.48,148.75,148.85,13171.0
2015-11-25 13:00:00,148.7,149.21,148.7,149.1,11430.0,148.7,149.21,148.7,149.1,11430.0
2015-11-25 13:30:00,148.92,149.48,148.17,149.47,53098.0,148.92,149.48,148.17,149.47,53098.0
2015-11-25 14:00:00,149.26,149.55,148.79,149.11,28404.0,149.26,149.55,148.79,149.11,28404.0
2015-11-25 14:30:00,149.0,149.66,148.82,149.52,33103.0,149.0,149.66,148.82,149.52,33103.0
2015-11-25 15:00:00,149.5,150.74,149.35,150.69,54396.0,149.5,150.74,149.35,150.69,54396.0
2015-11-25 15:30:00,150.59,150.8,149.82,150.6,85288.0,150.59,150.8,149.82,150.6,85288.0
2015-11-27 09:30:00,150.88,151.28,149.7,150.08,42864.0,150.88,151.28,149.7,150.08,42864.0
2015-11-27 10:00:00,149.94,150.57,149.64,150.29,31053.0,149.94,150.57,149.64,150.29,31053.0
2015-11-27 10:30:00,150.08,150.28,149.78,150.18,36218.0,150.08,150.28,149.78,150.18,36218.0
2015-11-27 11:00:00,150.31,150.31,149.69,149.71,51610.0,150.31,150.31,149.69,149.71,51610.0
2015-11-27 11:30:00,149.66,149.88,149.0,149.0,23511.0,149.66,149.88,149.0,149.0,23511.0
2015-11-27 12:00:00,148.96,149.17,148.52,148.69,27805.0,148.96,149.17,148.52,148.69,27805.0
2015-11-27 12:30:00,148.79,149.61,148.59,149.33,40750.0,148.79,149.61,148.59,149.33,40750.0
2015-11-30 09:30:00,149.17,149.5,146.5,146.5,40757.0,149.17,149.5,146.5,146.5,40757.0
2015-11-30 10:00:00,146.71,147.56,145.52,146.37,26681.0,146.71,147.56,145.52,146.37,26681.0
2015-11-30 10:30:00,146.49,146.99,146.09,146.87,10095.0,146.49,146.99,146.09,146.87,10095.0
2015-11-30 11:00:00,146.73,147.76,146.62,147.45,19161.0,146.73,147.76,146.62,147.45,19161.0
2015-11-30 11:30:00,147.49,147.86,147.0,147.25,15690.0,147.49,147.86,147.0,147.25,15690.0
2015-11-30 12:00:00,147.35,147.73,147.25,147.44,23210.0,147.35,147.73,147.25,147.44,23210.0
2015-11-30 12:30:00,147.25,147.43,146.16,146.16,28472.0,147.25,147.43,146.16,146.16,28472.0
2015-11-30 13:00:00,146.1,146.1,145.55,145.69,25995.0,146.1,146.1,145.55,145.69,25995.0
2015-11-30 13:30:00,145.82,146.06,145.31,145.62,27107.0,145.82,146.06,145.31,145.62,27107.0
2015-11-30 14:00:00,145.78,146.41,145.48,145.95,17175.0,145.78,146.41,145.48,145.95,17175.0
2015-11-30 14:30:00,146.0,146.45,145.64,145.9,29333.0,146.0,146.45,145.64,145.9,29333.0
2015-11-30 15:00:00,145.98,146.27,145.79,146.13,36735.0,145.98,146.27,145.79,146.13,36735.0
2015-11-30 15:30:00,146.11,147.0,146.09,146.45,52312.0,146.11,147.0,146.09,146.45,52312.0
2015-12-01 09:30:00,146.92,148.41,145.74,147.05,29421.0,146.92,148.41,145.74,147.05,29421.0
2015-12-01 10:00:00,146.92,147.34,145.41,145.65,29757.0,146.92,147.34,145.41,145.65,29757.0
2015-12-01 10:30:00,145.65,146.79,145.6,146.29,27605.0,145.65,146.79,145.6,146.29,27605.0
2015-12-01 11:00:00,146.42,146.5,145.27,145.72,17817.0,146.42,146.5,145.27,145.72,17817.0
2015-12-01 11:30:00,145.87,146.38,145.74,145.89,22177.0,145.87,146.38,145.74,145.89,22177.0
2015-12-01 12:00:00,145.8,146.43,145.8,146.29,26018.0,145.8,146.43,145.8,146.29,26018.0
2015-12-01 12:30:00,146.29,146.49,145.73,145.73,29901.0,146.29,146.49,145.73,145.73,29901.0
2015-12-01 13:00:00,145.81,146.94,145.76,146.67,35246.0,145.81,146.94,145.76,146.67,35246.0
2015-12-01 13:30:00,146.95,147.62,146.68,147.36,12090.0,146.95,147.62,146.68,147.36,12090.0
2015-12-01 14:00:00,147.34,147.84,147.11,147.76,13481.0,147.34,147.84,147.11,147.76,13481.0
2015-12-01 14:30:00,147.49,147.86,147.03,147.25,13420.0,147.49,147.86,147.03,147.25,13420.0
2015-12-01 15:00:00,147.23,147.92,147.06,147.88,44615.0,147.23,147.92,147.06,147.88,44615.0
2015-12-01 15:30:00,147.78,148.89,147.59,148.64,104199.0,147.78,148.89,147.59,148.64,104199.0
2015-12-02 09:30:00,148.49,149.62,147.0,149.52,26769.0,148.49,149.62,147.0,149.52,26769.0
2015-12-02 10:00:00,149.26,149.66,148.87,148.9,18412.0,149.26,149.66,148.87,148.9,18412.0
2015-12-02 10:30:00,148.91,149.3,148.87,149.0,20898.0,148.91,149.3,148.87,149.0,20898.0
2015-12-02 11:00:00,148.95,149.15,147.79,147.79,23592.0,148.95,149.15,147.79,147.79,23592.0
2015-12-02 11:30:00,147.59,147.8,146.18,146.56,23275.0,147.59,147.8,146.18,146.56,23275.0
2015-12-02 12:00:00,146.62,147.18,146.62,146.89,10206.0,146.62,147.18,146.62,146.89,10206.0
2015-12-02 12:30:00,146.86,147.24,146.62,147.23,9295.0,146.86,147.24,146.62,147.23,9295.0
2015-12-02 13:00:00,146.98,147.42,146.61,147.22,18900.0,146.98,147.42,146.61,147.22,18900.0
2015-12-02 13:30:00,147.18,147.18,146.57,146.57,13988.0,147.18,147.18,146.57,146.57,13988.0
2015-12-02 14:00:00,146.58,146.58,145.27,145.27,10151.0,146.58,146.58,145.27,145.27,10151.0
2015-12-02 14:30:00,145.27,145.7,145.1,145.25,32846.0,145.27,145.7,145.1,145.25,32846.0
2015-12-02 15:00:00,145.33,146.25,145.32,146.02,21969.0,145.33,146.25,145.32,146.02,21969.0
2015-12-02 15:30:00,146.1,146.25,145.31,145.6,66088.0,146.1,146.25,145.31,145.6,66088.0
2015-12-03 09:30:00,146.47,146.47,143.29,144.02,27864.0,146.47,146.47,143.29,144.02,27864.0
2015-12-03 10:00:00,144.22,144.59,143.39,144.22,24227.0,144.22,144.59,143.39,144.22,24227.0
2015-12-03 10:30:00,144.2,144.34,143.0,143.97,9270.0,144.2,144.34,143.0,143.97,9270.0
2015-12-03 11:00:00,144.18,144.9,144.0,144.7,12842.0,144.18,144.9,144.0,144.7,12842.0
2015-12-03 11:30:00,144.73,144.73,143.2,143.2,13120.0,144.73,144.73,143.2,143.2,13120.0
2015-12-03 12:00:00,143.28,143.45,142.56,142.56,18130.0,143.28,143.45,142.56,142.56,18130.0
2015-12-03 12:30:00,142.56,142.74,142.04,142.4,14131.0,142.56,142.74,142.04,142.4,14131.0
2015-12-03 13:00:00,142.38,142.71,142.17,142.43,11326.0,142.38,142.71,142.17,142.43,11326.0
2015-12-03 13:30:00,142.49,142.49,140.64,140.65,13326.0,142.49,142.49,140.64,140.65,13326.0
2015-12-03 14:00:00,140.77,140.8,140.06,140.39,30839.0,140.77,140.8,140.06,140.39,30839.0
2015-12-03 14:30:00,140.22,141.44,140.08,141.44,24301.0,140.22,141.44,140.08,141.44,24301.0
2015-12-03 15:00:00,141.47,141.84,141.14,141.82,24617.0,141.47,141.84,141.14,141.82,24617.0
2015-12-03 15:30:00,141.67,142.58,141.4,142.08,52485.0,141.67,142.58,141.4,142.08,52485.0
2015-12-04 09:30:00,141.84,144.25,141.05,141.66,23795.0,141.84,144.25,141.05,141.66,23795.0
2015-12-04 10:00:00,141.43,141.78,139.86,141.11,56692.0,141.43,141.78,139.86,141.11,56692.0
2015-12-04 10:30:00,141.12,143.12,141.07,143.12,17965.0,141.12,143.12,141.07,143.12,17965.0
2015-12-04 11:00:00,142.96,142.96,142.25,142.54,11136.0,142.96,142.96,142.25,142.54,11136.0
2015-12-04 11:30:00,142.68,142.73,142.25,142.51,21753.0,142.68,142.73,142.25,142.51,21753.0
2015-12-04 12:00:00,142.44,143.05,142.31,142.58,10547.0,142.44,143.05,142.31,142.58,10547.0
2015-12-04 12:30:00,142.79,144.36,142.75,144.36,17684.0,142.79,144.36,142.75,144.36,17684.0
2015-12-04 13:00:00,144.37,144.37,143.58,143.93,7650.0,144.37,144.37,143.58,143.93,7650.0
2015-12-04 13:30:00,144.42,144.91,143.68,144.68,32470.0,144.42,144.91,143.68,144.68,32470.0
2015-12-04 14:00:00,144.4,144.92,143.96,144.7,20641.0,144.4,144.92,143.96,144.7,20641.0
2015-12-04 14:30:00,144.66,145.49,144.44,145.32,23065.0,144.66,145.49,144.44,145.32,23065.0
2015-12-04 15:00:00,145.36,145.44,144.79,145.0,24231.0,145.36,145.44,144.79,145.0,24231.0
2015-12-04 15:30:00,144.95,145.48,144.73,145.14,86344.0,144.95,145.48,144.73,145.14,86344.0
2015-12-07 09:30:00,144.29,144.76,142.24,143.63,35014.0,144.29,144.76,142.24,143.63,35014.0
2015-12-07 10:00:00,143.61,143.66,140.26,140.44,31671.0,143.61,143.66,140.26,140.44,31671.0
2015-12-07 10:30:00,140.48,141.86,140.29,141.36,48601.0,140.48,141.86,140.29,141.36,48601.0
2015-12-07 11:00:00,141.3,142.01,140.64,140.93,30662.0,141.3,142.01,140.64,140.93,30662.0
2015-12-07 11:30:00,140.78,142.39,140.78,142.03,38358.0,140.78,142.39,140.78,142.03,38358.0
2015-12-07 12:00:00,141.95,142.62,141.62,142.39,34006.0,141.95,142.62,141.62,142.39,34006.0
2015-12-07 12:30:00,142.41,142.43,140.87,140.87,18412.0,142.41,142.43,140.87,140.87,18412.0
2015-12-07 13:00:00,140.78,141.82,140.66,141.55,20244.0,140.78,141.82,140.66,141.55,20244.0
2015-12-07 13:30:00,141.57,142.14,141.15,141.97,38143.0,141.57,142.14,141.15,141.97,38143.0
2015-12-07 14:00:00,141.93,142.05,141.56,142.0,30069.0,141.93,142.05,141.56,142.0,30069.0
2015-12-07 14:30:00,141.91,142.13,141.27,141.46,23249.0,141.91,142.13,141.27,141.46,23249.0
2015-12-07 15:00:00,141.59,142.57,141.59,142.55,35758.0,141.59,142.57,141.59,142.55,35758.0
2015-12-07 15:30:00,142.55,143.27,142.28,142.7,56822.0,142.55,143.27,142.28,142.7,56822.0
2015-12-08 09:30:00,139.72,142.99,138.03,142.47,40900.0,139.72,142.99,138.03,142.47,40900.0
2015-12-08 10:00:00,142.03,143.45,141.26,141.67,11195.0,142.03,143.45,141.26,141.67,11195.0
2015-12-08 10:30:00,141.94,143.58,141.94,143.39,14216.0,141.94,143.58,141.94,143.39,14216.0
2015-12-08 11:00:00,143.38,143.97,142.38,143.14,18181.0,143.38,143.97,142.38,143.14,18181.0
2015-12-08 11:30:00,143.09,143.37,142.35,142.79,15838.0,143.09,143.37,142.35,142.79,15838.0
2015-12-08 12:00:00,142.78,143.0,142.14,142.53,11410.0,142.78,143.0,142.14,142.53,11410.0
2015-12-08 12:30:00,142.5,142.66,141.84,142.01,27184.0,142.5,142.66,141.84,142.01,27184.0
2015-12-08 13:00:00,142.01,142.27,141.37,142.01,26172.0,142.01,142.27,141.37,142.01,26172.0
2015-12-08 13:30:00,141.97,142.11,141.5,141.88,22679.0,141.97,142.11,141.5,141.88,22679.0
2015-12-08 14:00:00,141.92,142.27,141.59,141.75,29064.0,141.92,142.27,141.59,141.75,29064.0
2015-12-08 14:30:00,141.76,142.25,141.15,141.7,16528.0,141.76,142.25,141.15,141.7,16528.0
2015-12-08 15:00:00,141.87,141.94,141.21,141.66,22707.0,141.87,141.94,141.21,141.66,22707.0
2015-12-08 15:30:00,141.62,142.16,141.43,141.9,36562.0,141.62,142.16,141.43,141.9,36562.0
2015-12-09 09:30:00,140.84,142.6,140.84,142.15,11043.0,140.84,142.6,140.84,142.15,11043.0
2015-12-09 10:00:00,142.4,142.4,141.06,141.49,18876.0,142.4,142.4,141.06,141.49,18876.0
2015-12-09 10:30:00,142.49,142.85,141.72,141.77,11957.0,142.49,142.85,141.72,141.77,11957.0
2015-12-09 11:00:00,141.79,141.81,140.77,141.07,15143.0,141.79,141.81,140.77,141.07,15143.0
2015-12-09 11:30:00,140.77,141.07,139.69,139.69,16105.0,140.77,141.07,139.69,139.69,16105.0
2015-12-09 12:00:00,139.81,140.44,139.46,139.5,13095.0,139.81,140.44,139.46,139.5,13095.0
2015-12-09 12:30:00,139.35,139.45,138.22,138.63,23801.0,139.35,139.45,138.22,138.63,23801.0
2015-12-09 13:00:00,138.75,139.58,138.6,139.14,19272.0,138.75,139.58,138.6,139.14,19272.0
2015-12-09 13:30:00,139.12,140.23,138.88,139.98,9562.0,139.12,140.23,138.88,139.98,9562.0
2015-12-09 14:00:00,140.03,140.22,138.85,139.56,37004.0,140.03,140.22,138.85,139.56,37004.0
2015-12-09 14:30:00,139.47,139.49,138.38,138.38,33241.0,139.47,139.49,138.38,138.38,33241.0
2015-12-09 15:00:00,138.51,138.99,138.22,138.69,48640.0,138.51,138.99,138.22,138.69,48640.0
2015-12-09 15:30:00,138.88,139.15,138.27,138.37,64878.0,138.88,139.15,138.27,138.37,64878.0
2015-12-10 09:30:00,138.74,138.98,137.75,138.0,15542.0,138.74,138.98,137.75,138.0,15542.0
2015-12-10 10:00:00,138.06,138.57,137.9,138.17,18792.0,138.06,138.57,137.9,138.17,18792.0
2015-12-10 10:30:00,138.18,138.49,137.92,137.92,14961.0,138.18,138.49,137.92,137.92,14961.0
2015-12-10 11:00:00,137.87,138.33,137.55,137.7,25382.0,137.87,138.33,137.55,137.7,25382.0
2015-12-10 11:30:00,137.82,137.85,137.08,137.58,58738.0,137.82,137.85,137.08,137.58,58738.0
2015-12-10 12:00:00,137.72,138.97,137.72,138.85,49203.0,137.72,138.97,137.72,138.85,49203.0
2015-12-10 12:30:00,138.87,138.95,138.34,138.55,57065.0,138.87,138.95,138.34,138.55,57065.0
2015-12-10 13:00:00,138.6,139.41,138.26,139.33,30650.0,138.6,139.41,138.26,139.33,30650.0
2015-12-10 13:30:00,139.32,140.4,138.88,140.19,39320.0,139.32,140.4,138.88,140.19,39320.0
2015-12-10 14:00:00,140.22,140.67,139.97,140.43,25526.0,140.22,140.67,139.97,140.43,25526.0
2015-12-10 14:30:00,140.47,140.65,139.86,140.1,28360.0,140.47,140.65,139.86,140.1,28360.0
2015-12-10 15:00:00,140.26,140.49,139.66,139.79,52496.0,140.26,140.49,139.66,139.79,52496.0
2015-12-10 15:30:00,139.76,140.7,139.76,140.35,71394.0,139.76,140.7,139.76,140.35,71394.0
2015-12-11 09:30:00,138.59,139.56,137.0,137.22,39973.0,138.59,139.56,137.0,137.22,39973.0
2015-12-11 10:00:00,137.23,137.4,135.66,136.0,73553.0,137.23,137.4,135.66,136.0,73553.0
2015-12-11 10:30:00,136.07,136.56,136.07,136.08,25719.0,136.07,136.56,136.07,136.08,25719.0
2015-12-11 11:00:00,136.13,136.79,135.5,136.58,23944.0,136.13,136.79,135.5,136.58,23944.0
2015-12-11 11:30:00,136.58,137.04,136.46,136.89,23481.0,136.58,137.04,136.46,136.89,23481.0
2015-12-11 12:00:00,136.87,136.87,134.27,134.59,15983.0,136.87,136.87,134.27,134.59,15983.0
2015-12-11 12:30:00,134.72,134.84,134.07,134.25,18411.0,134.72,134.84,134.07,134.25,18411.0
2015-12-11 13:00:00,134.23,134.76,134.0,134.36,18112.0,134.23,134.76,134.0,134.36,18112.0
2015-12-11 13:30:00,134.38,135.48,134.15,135.14,19949.0,134.38,135.48,134.15,135.14,19949.0
2015-12-11 14:00:00,135.45,136.43,135.25,135.91,26961.0,135.45,136.43,135.25,135.91,26961.0
2015-12-11 14:30:00,136.03,136.31,135.4,136.06,25798.0,136.03,136.31,135.4,136.06,25798.0
2015-12-11 15:00:00,136.0,136.12,134.56,134.73,27629.0,136.0,136.12,134.56,134.73,27629.0
2015-12-11 15:30:00,134.84,135.06,134.04,134.2,83235.0,134.84,135.06,134.04,134.2,83235.0
2015-12-14 09:30:00,134.01,134.8,133.23,134.18,45235.0,134.01,134.8,133.23,134.18,45235.0
2015-12-14 10:00:00,134.16,134.48,132.78,132.78,63858.0,134.16,134.48,132.78,132.78,63858.0
2015-12-14 10:30:00,132.78,133.68,132.25,132.74,17576.0,132.78,133.68,132.25,132.74,17576.0
2015-12-14 11:00:00,132.68,132.89,131.21,131.23,28150.0,132.68,132.89,131.21,131.23,28150.0
2015-12-14 11:30:00,131.42,131.42,130.17,131.19,37217.0,131.42,131.42,130.17,131.19,37217.0
2015-12-14 12:00:00,131.36,133.71,131.26,133.71,38935.0,131.36,133.71,131.26,133.71,38935.0
2015-12-14 12:30:00,133.71,134.42,133.69,134.36,20157.0,133.71,134.42,133.69,134.36,20157.0
2015-12-14 13:00:00,134.18,135.08,134.14,134.43,32961.0,134.18,135.08,134.14,134.43,32961.0
2015-12-14 13:30:00,134.56,135.1,133.38,133.38,13914.0,134.56,135.1,133.38,133.38,13914.0
2015-12-14 14:00:00,133.31,135.2,133.0,134.81,35496.0,133.31,135.2,133.0,134.81,35496.0
2015-12-14 14:30:00,134.73,134.98,133.99,134.72,30555.0,134.73,134.98,133.99,134.72,30555.0
2015-12-14 15:00:00,134.81,134.95,134.41,134.72,14073.0,134.81,134.95,134.41,134.72,14073.0
2015-12-14 15:30:00,134.64,135.28,134.28,135.18,71833.0,134.64,135.28,134.28,135.18,71833.0
2015-12-15 09:30:00,136.99,139.54,136.55,138.84,24179.0,136.99,139.54,136.55,138.84,24179.0
2015-12-15 10:00:00,138.94,139.8,138.19,138.65,17817.0,138.94,139.8,138.19,138.65,17817.0
2015-12-15 10:30:00,138.63,138.63,137.35,137.78,46965.0,138.63,138.63,137.35,137.78,46965.0
2015-12-15 11:00:00,137.78,137.93,136.57,136.72,78727.0,137.78,137.93,136.57,136.72,78727.0
2015-12-15 11:30:00,136.72,137.0,136.36,136.85,22395.0,136.72,137.0,136.36,136.85,22395.0
2015-12-15 12:00:00,136.73,138.32,136.73,137.97,15096.0,136.73,138.32,136.73,137.97,15096.0
2015-12-15 12:30:00,137.98,138.21,137.29,138.11,37655.0,137.98,138.21,137.29,138.11,37655.0
2015-12-15 13:00:00,137.96,138.13,137.29,137.72,28645.0,137.96,138.13,137.29,137.72,28645.0
2015-12-15 13:30:00,137.9,139.55,137.87,139.32,28632.0,137.9,139.55,137.87,139.32,28632.0
2015-12-15 14:00:00,139.25,139.27,138.05,138.24,20821.0,139.25,139.27,138.05,138.24,20821.0
2015-12-15 14:30:00,138.09,138.72,137.96,138.32,10747.0,138.09,138.72,137.96,138.32,10747.0
2015-12-15 15:00:00,138.46,138.46,137.46,137.47,16912.0,138.46,138.46,137.46,137.47,16912.0
2015-12-15 15:30:00,137.55,138.88,137.28,138.45,117482.0,137.55,138.88,137.28,138.45,117482.0
2015-12-16 09:30:00,139.4,140.1,138.29,138.71,35863.0,139.4,140.1,138.29,138.71,35863.0
2015-12-16 10:00:00,138.54,138.86,137.93,138.62,19642.0,138.54,138.86,137.93,138.62,19642.0
2015-12-16 10:30:00,138.71,139.46,138.55,139.1,14372.0,138.71,139.46,138.55,139.1,14372.0
2015-12-16 11:00:00,138.93,139.71,138.9,139.66,14973.0,138.93,139.71,138.9,139.66,14973.0
2015-12-16 11:30:00,139.34,140.5,139.34,140.5,22087.0,139.34,140.5,139.34,140.5,22087.0
2015-12-16 12:00:00,140.39,140.62,140.11,140.27,10216.0,140.39,140.62,140.11,140.27,10216.0
2015-12-16 12:30:00,140.13,140.82,140.12,140.51,25132.0,140.13,140.82,140.12,140.51,25132.0
2015-12-16 13:00:00,140.52,140.89,140.37,140.63,22379.0,140.52,140.89,140.37,140.63,22379.0
2015-12-16 13:30:00,140.71,140.71,139.82,140.43,40084.0,140.71,140.71,139.82,140.43,40084.0
2015-12-16 14:00:00,140.02,140.72,139.1,140.53,14624.0,140.02,140.72,139.1,140.53,14624.0
2015-12-16 14:30:00,140.38,142.0,139.98,141.88,17457.0,140.38,142.0,139.98,141.88,17457.0
2015-12-16 15:00:00,141.85,142.6,141.84,142.6,15899.0,141.85,142.6,141.84,142.6,15899.0
2015-12-16 15:30:00,142.7,143.15,142.27,142.27,68261.0,142.7,143.15,142.27,142.27,68261.0
2015-12-17 09:30:00,142.66,143.3,141.82,142.19,17812.0,142.66,143.3,141.82,142.19,17812.0
2015-12-17 10:00:00,141.88,142.41,140.75,141.33,14093.0,141.88,142.41,140.75,141.33,14093.0
2015-12-17 10:30:00,141.24,141.71,139.66,140.15,29434.0,141.24,141.71,139.66,140.15,29434.0
2015-12-17 11:00:00,139.96,140.38,139.15,139.36,32014.0,139.96,140.38,139.15,139.36,32014.0
2015-12-17 11:30:00,139.12,139.96,139.06,139.42,16125.0,139.12,139.96,139.06,139.42,16125.0
2015-12-17 12:00:00,139.31,139.46,139.1,139.33,21655.0,139.31,139.46,139.1,139.33,21655.0
2015-12-17 12:30:00,139.25,139.95,139.15,139.76,21909.0,139.25,139.95,139.15,139.76,21909.0
2015-12-17 13:00:00,139.85,140.76,139.64,140.1,14090.0,139.85,140.76,139.64,140.1,14090.0
2015-12-17 13:30:00,140.36,141.35,140.18,141.1,42006.0,140.36,141.35,140.18,141.1,42006.0
2015-12-17 14:00:00,141.03,141.11,140.6,140.84,12676.0,141.03,141.11,140.6,140.84,12676.0
2015-12-17 14:30:00,140.69,141.29,140.5,140.5,26168.0,140.69,141.29,140.5,140.5,26168.0
2015-12-17 15:00:00,140.62,140.85,139.82,140.07,49931.0,140.62,140.85,139.82,140.07,49931.0
2015-12-17 15:30:00,139.93,140.21,138.74,138.91,54502.0,139.93,140.21,138.74,138.91,54502.0
2015-12-18 09:30:00,137.94,138.65,136.69,138.48,30768.0,137.94,138.65,136.69,138.48,30768.0
2015-12-18 10:00:00,138.78,138.78,137.22,138.49,30322.0,138.78,138.78,137.22,138.49,30322.0
2015-12-18 10:30:00,138.49,140.3,138.03,140.3,36466.0,138.49,140.3,138.03,140.3,36466.0
2015-12-18 11:00:00,140.33,141.42,139.95,140.91,18607.0,140.33,141.42,139.95,140.91,18607.0
2015-12-18 11:30:00,140.88,141.75,140.21,140.47,27035.0,140.88,141.75,140.21,140.47,27035.0
2015-12-18 12:00:00,140.36,140.5,139.02,139.55,57757.0,140.36,140.5,139.02,139.55,57757.0
2015-12-18 12:30:00,139.78,140.36,139.49,140.22,25394.0,139.78,140.36,139.49,140.22,25394.0
2015-12-18 13:00:00,140.24,140.6,139.93,140.42,35330.0,140.24,140.6,139.93,140.42,35330.0
2015-12-18 13:30:00,140.46,140.54,140.0,140.19,29586.0,140.46,140.54,140.0,140.19,29586.0
2015-12-18 14:00:00,140.36,140.86,139.9,140.29,32421.0,140.36,140.86,139.9,140.29,32421.0
2015-12-18 14:30:00,140.29,140.42,139.51,139.95,41617.0,140.29,140.42,139.51,139.95,41617.0
2015-12-18 15:00:00,140.08,140.23,139.43,139.53,32633.0,140.08,140.23,139.43,139.53,32633.0
2015-12-18 15:30:00,139.42,140.15,139.05,139.96,189269.0,139.42,140.15,139.05,139.96,189269.0
2015-12-21 09:30:00,141.12,141.12,138.71,139.58,53899.0,141.12,141.12,138.71,139.58,53899.0
2015-12-21 10:00:00,139.61,140.77,139.61,140.21,18181.0,139.61,140.77,139.61,140.21,18181.0
2015-12-21 10:30:00,140.23,140.58,139.49,139.98,13761.0,140.23,140.58,139.49,139.98,13761.0
2015-12-21 11:00:00,140.0,140.1,138.47,138.5,20647.0,140.0,140.1,138.47,138.5,20647.0
2015-12-21 11:30:00,138.66,139.55,138.48,139.5,50457.0,138.66,139.55,138.48,139.5,50457.0
2015-12-21 12:00:00,139.59,140.25,139.59,140.05,23438.0,139.59,140.25,139.59,140.05,23438.0
2015-12-21 12:30:00,140.07,140.25,139.74,140.12,34612.0,140.07,140.25,139.74,140.12,34612.0
2015-12-21 13:00:00,140.04,141.01,139.76,140.8,27340.0,140.04,141.01,139.76,140.8,27340.0
2015-12-21 13:30:00,141.08,141.79,140.83,141.31,37327.0,141.08,141.79,140.83,141.31,37327.0
2015-12-21 14:00:00,141.42,141.53,140.72,140.96,20049.0,141.42,141.53,140.72,140.96,20049.0
2015-12-21 14:30:00,140.9,141.0,139.93,140.06,23025.0,140.9,141.0,139.93,140.06,23025.0
2015-12-21 15:00:00,140.05,140.13,139.2,139.45,25103.0,140.05,140.13,139.2,139.45,25103.0
2015-12-21 15:30:00,139.47,139.59,139.07,139.45,76066.0,139.47,139.59,139.07,139.45,76066.0
2015-12-22 09:30:00,139.99,140.43,139.05,140.34,33511.0,139.99,140.43,139.05,140.34,33511.0
2015-12-22 10:00:00,140.21,140.36,139.55,139.94,36722.0,140.21,140.36,139.55,139.94,36722.0
2015-12-22 10:30:00,139.73,140.23,139.73,139.89,29938.0,139.73,140.23,139.73,139.89,29938.0
2015-12-22 11:00:00,140.0,140.8,139.9,140.32,28286.0,140.0,140.8,139.9,140.32,28286.0
2015-12-22 11:30:00,140.32,141.73,140.25,141.55,22448.0,140.32,141.73,140.25,141.55,22448.0
2015-12-22 12:00:00,141.56,141.6,140.97,141.54,13734.0,141.56,141.6,140.97,141.54,13734.0
2015-12-22 12:30:00,141.68,142.8,141.68,142.76,10467.0,141.68,142.8,141.68,142.76,10467.0
2015-12-22 13:00:00,142.72,142.79,141.71,141.98,20784.0,142.72,142.79,141.71,141.98,20784.0
2015-12-22 13:30:00,142.09,142.55,141.91,142.46,11190.0,142.09,142.55,141.91,142.46,11190.0
2015-12-22 14:00:00,142.57,142.98,142.35,142.51,13532.0,142.57,142.98,142.35,142.51,13532.0
2015-12-22 14:30:00,142.51,143.0,142.49,142.87,6803.0,142.51,143.0,142.49,142.87,6803.0
2015-12-22 15:00:00,142.83,142.98,142.57,142.66,33985.0,142.83,142.98,142.57,142.66,33985.0
2015-12-22 15:30:00,142.56,142.94,141.96,142.5,22240.0,142.56,142.94,141.96,142.5,22240.0
2015-12-23 09:30:00,144.15,144.15,142.16,142.32,16669.0,144.15,144.15,142.16,142.32,16669.0
2015-12-23 10:00:00,142.5,143.53,142.3,142.98,19874.0,142.5,143.53,142.3,142.98,19874.0
2015-12-23 10:30:00,143.17,144.11,142.79,144.11,6559.0,143.17,144.11,142.79,144.11,6559.0
2015-12-23 11:00:00,144.11,145.25,143.76,144.72,16107.0,144.11,145.25,143.76,144.72,16107.0
2015-12-23 11:30:00,144.67,145.31,144.59,144.92,11177.0,144.67,145.31,144.59,144.92,11177.0
2015-12-23 12:00:00,144.94,145.93,144.68,145.52,18274.0,144.94,145.93,144.68,145.52,18274.0
2015-12-23 12:30:00,145.52,145.57,145.15,145.43,14582.0,145.52,145.57,145.15,145.43,14582.0
2015-12-23 13:00:00,145.44,145.63,144.24,144.24,15029.0,145.44,145.63,144.24,144.24,15029.0
2015-12-23 13:30:00,144.25,145.18,144.05,145.03,22802.0,144.25,145.18,144.05,145.03,22802.0
2015-12-23 14:00:00,145.04,145.09,144.78,145.03,5125.0,145.04,145.09,144.78,145.03,5125.0
2015-12-23 14:30:00,145.08,145.93,145.08,145.66,13101.0,145.08,145.93,145.08,145.66,13101.0
2015-12-23 15:00:00,145.69,145.83,144.94,145.0,12352.0,145.69,145.83,144.94,145.0,12352.0
2015-12-23 15:30:00,144.96,145.31,144.53,144.84,39609.0,144.96,145.31,144.53,144.84,39609.0
2015-12-24 09:30:00,144.24,144.45,141.96,143.12,73751.0,144.24,144.45,141.96,143.12,73751.0
2015-12-24 10:00:00,143.06,143.61,142.75,143.16,45980.0,143.06,143.61,142.75,143.16,45980.0
2015-12-24 10:30:00,143.16,143.19,142.02,142.65,28888.0,143.16,143.19,142.02,142.65,28888.0
2015-12-24 11:00:00,142.69,144.35,142.6,144.15,39895.0,142.69,144.35,142.6,144.15,39895.0
2015-12-24 11:30:00,144.15,144.45,143.74,143.85,32835.0,144.15,144.45,143.74,143.85,32835.0
2015-12-24 12:00:00,143.87,143.97,143.24,143.34,33508.0,143.87,143.97,143.24,143.34,33508.0
2015-12-24 12:30:00,143.33,143.5,142.61,142.78,56216.0,143.33,143.5,142.61,142.78,56216.0
2015-12-28 09:30:00,141.78,143.03,141.59,142.15,44867.0,141.78,143.03,141.59,142.15,44867.0
2015-12-28 10:00:00,142.14,142.27,140.88,140.88,29519.0,142.14,142.27,140.88,140.88,29519.0
2015-12-28 10:30:00,140.85,141.58,140.5,140.9,9003.0,140.85,141.58,140.5,140.9,9003.0
2015-12-28 11:00:00,140.97,141.19,140.5,140.7,18063.0,140.97,141.19,140.5,140.7,18063.0
2015-12-28 11:30:00,140.67,141.33,140.65,141.07,11134.0,140.67,141.33,140.65,141.07,11134.0
2015-12-28 12:00:00,140.72,141.06,140.44,140.74,15845.0,140.72,141.06,140.44,140.74,15845.0
2015-12-28 12:30:00,141.15,141.2,140.75,140.91,19568.0,141.15,141.2,140.75,140.91,19568.0
2015-12-28 13:00:00,140.83,141.91,140.83,141.39,12855.0,140.83,141.91,140.83,141.39,12855.0
2015-12-28 13:30:00,141.29,141.49,140.32,140.51,10166.0,141.29,141.49,140.32,140.51,10166.0
2015-12-28 14:00:00,140.52,141.14,140.52,140.86,21893.0,140.52,141.14,140.52,140.86,21893.0
2015-12-28 14:30:00,140.7,141.31,140.64,141.31,21714.0,140.7,141.31,140.64,141.31,21714.0
2015-12-28 15:00:00,141.3,141.33,140.83,140.88,14697.0,141.3,141.33,140.83,140.88,14697.0
2015-12-28 15:30:00,140.87,141.66,140.8,141.66,50204.0,140.87,141.66,140.8,141.66,50204.0
2015-12-29 09:30:00,142.65,142.94,142.0,142.75,36224.0,142.65,142.94,142.0,142.75,36224.0
2015-12-29 10:00:00,142.72,143.59,142.72,143.15,19870.0,142.72,143.59,142.72,143.15,19870.0
2015-12-29 10:30:00,143.38,143.4,142.15,142.3,14757.0,143.38,143.4,142.15,142.3,14757.0
2015-12-29 11:00:00,142.53,142.84,141.98,142.21,27971.0,142.53,142.84,141.98,142.21,27971.0
2015-12-29 11:30:00,142.31,142.78,142.22,142.59,15253.0,142.31,142.78,142.22,142.59,15253.0
2015-12-29 12:00:00,142.67,142.67,142.32,142.32,11971.0,142.67,142.67,142.32,142.32,11971.0
2015-12-29 12:30:00,142.45,142.63,142.2,142.21,28796.0,142.45,142.63,142.2,142.21,28796.0
2015-12-29 13:00:00,142.33,142.43,141.95,142.12,18744.0,142.33,142.43,141.95,142.12,18744.0
2015-12-29 13:30:00,142.17,143.02,142.17,143.02,30014.0,142.17,143.02,142.17,143.02,30014.0
2015-12-29 14:00:00,142.97,143.06,142.44,142.85,28219.0,142.97,143.06,142.44,142.85,28219.0
2015-12-29 14:30:00,142.92,142.94,142.51,142.75,17880.0,142.92,142.94,142.51,142.75,17880.0
2015-12-29 15:00:00,142.76,143.6,142.74,143.5,33239.0,142.76,143.6,142.74,143.5,33239.0
2015-12-29 15:30:00,143.53,143.53,142.67,142.88,32027.0,143.53,143.53,142.67,142.88,32027.0
2015-12-30 09:30:00,142.56,143.4,142.01,142.02,23977.0,142.56,143.4,142.01,142.02,23977.0
2015-12-30 10:00:00,142.16,142.47,141.6,141.79,16457.0,142.16,142.47,141.6,141.79,16457.0
2015-12-30 10:30:00,141.78,143.11,141.78,143.03,13704.0,141.78,143.11,141.78,143.03,13704.0
2015-12-30 11:00:00,143.11,143.27,142.68,143.27,23123.0,143.11,143.27,142.68,143.27,23123.0
2015-12-30 11:30:00,143.35,143.71,143.31,143.54,8604.0,143.35,143.71,143.31,143.54,8604.0
2015-12-30 12:00:00,143.53,143.68,143.01,143.42,15884.0,143.53,143.68,143.01,143.42,15884.0
2015-12-30 12:30:00,143.4,143.45,142.98,143.16,31367.0,143.4,143.45,142.98,143.16,31367.0
2015-12-30 13:00:00,143.29,143.34,142.94,143.17,13063.0,143.29,143.34,142.94,143.17,13063.0
2015-12-30 13:30:00,143.14,143.63,143.14,143.39,11725.0,143.14,143.63,143.14,143.39,11725.0
2015-12-30 14:00:00,143.39,143.78,143.27,143.43,7688.0,143.39,143.78,143.27,143.43,7688.0
2015-12-30 14:30:00,143.49,143.59,143.29,143.4,6718.0,143.49,143.59,143.29,143.4,6718.0
2015-12-30 15:00:00,143.45,144.09,143.39,143.8,15772.0,143.45,144.09,143.39,143.8,15772.0
2015-12-30 15:30:00,143.71,143.71,142.84,143.02,38852.0,143.71,143.71,142.84,143.02,38852.0
2015-12-31 09:30:00,142.55,142.84,141.57,142.74,25805.0,142.55,142.84,141.57,142.74,25805.0
2015-12-31 10:00:00,142.62,143.49,142.16,142.37,32644.0,142.62,143.49,142.16,142.37,32644.0
2015-12-31 10:30:00,142.27,142.55,141.58,142.23,19482.0,142.27,142.55,141.58,142.23,19482.0
2015-12-31 11:00:00,142.23,142.63,141.56,141.58,28245.0,142.23,142.63,141.56,141.58,28245.0
2015-12-31 11:30:00,141.58,142.1,141.05,142.1,51334.0,141.58,142.1,141.05,142.1,51334.0
2015-12-31 12:00:00,142.11,142.44,141.89,142.09,29469.0,142.11,142.44,141.89,142.09,29469.0
2015-12-31 12:30:00,142.09,142.32,141.46,141.79,33399.0,142.09,142.32,141.46,141.79,33399.0
2015-12-31 13:00:00,141.61,141.72,140.11,140.11,37656.0,141.61,141.72,140.11,140.11,37656.0
2015-12-31 13:30:00,140.1,140.54,139.78,140.07,40794.0,140.1,140.54,139.78,140.07,40794.0
2015-12-31 14:00:00,140.09,140.44,139.73,139.78,23218.0,140.09,140.44,139.73,139.78,23218.0
2015-12-31 14:30:00,139.79,139.8,139.39,139.39,23141.0,139.79,139.8,139.39,139.39,23141.0
2015-12-31 15:00:00,139.38,140.93,139.37,140.59,47993.0,139.38,140.93,139.37,140.59,47993.0
2015-12-31 15:30:00,140.58,141.74,139.95,140.56,233880.0,140.58,141.74,139.95,140.56,233880.0
2016-01-04 09:30:00,137.83,138.9,136.77,138.45,43703.0,137.83,138.9,136.77,138.45,43703.0
2016-01-04 10:00:00,137.85,137.85,135.94,136.37,29977.0,137.85,137.85,135.94,136.37,29977.0
2016-01-04 10:30:00,136.17,136.84,135.35,136.39,28506.0,136.17,136.84,135.35,136.39,28506.0
2016-01-04 11:00:00,136.03,136.7,135.44,135.71,16916.0,136.03,136.7,135.44,135.71,16916.0
2016-01-04 11:30:00,135.55,136.26,135.44,135.8,20387.0,135.55,136.26,135.44,135.8,20387.0
2016-01-04 12:00:00,135.8,136.25,135.43,135.67,18960.0,135.8,136.25,135.43,135.67,18960.0
2016-01-04 12:30:00,135.55,136.42,135.5,136.3,20800.0,135.55,136.42,135.5,136.3,20800.0
2016-01-04 13:00:00,136.3,137.16,136.21,137.11,22396.0,136.3,137.16,136.21,137.11,22396.0
2016-01-04 13:30:00,137.05,137.62,137.02,137.57,21043.0,137.05,137.62,137.02,137.57,21043.0
2016-01-04 14:00:00,137.6,138.13,137.24,137.93,42035.0,137.6,138.13,137.24,137.93,42035.0
2016-01-04 14:30:00,137.92,137.92,136.81,136.81,17724.0,137.92,137.92,136.81,136.81,17724.0
2016-01-04 15:00:00,136.96,136.96,136.25,136.69,15616.0,136.96,136.96,136.25,136.69,15616.0
2016-01-04 15:30:00,136.75,137.31,136.67,137.15,71890.0,136.75,137.31,136.67,137.15,71890.0
2016-01-05 09:30:00,138.35,139.55,137.48,139.07,85852.0,138.35,139.55,137.48,139.07,85852.0
2016-01-05 10:00:00,139.04,139.52,138.82,138.82,40613.0,139.04,139.52,138.82,138.82,40613.0
2016-01-05 10:30:00,138.78,138.83,136.03,138.25,46208.0,138.78,138.83,136.03,138.25,46208.0
2016-01-05 11:00:00,138.24,138.61,137.54,137.62,62396.0,138.24,138.61,137.54,137.62,62396.0
2016-01-05 11:30:00,137.7,138.38,137.62,137.89,23375.0,137.7,138.38,137.62,137.89,23375.0
2016-01-05 12:00:00,137.99,138.01,136.84,137.22,23418.0,137.99,138.01,136.84,137.22,23418.0
2016-01-05 12:30:00,137.16,137.7,137.13,137.29,19570.0,137.16,137.7,137.13,137.29,19570.0
2016-01-05 13:00:00,137.42,138.13,137.34,138.13,13405.0,137.42,138.13,137.34,138.13,13405.0
2016-01-05 13:30:00,138.17,138.79,137.86,138.32,14928.0,138.17,138.79,137.86,138.32,14928.0
2016-01-05 14:00:00,138.32,138.52,137.69,137.95,21725.0,138.32,138.52,137.69,137.95,21725.0
2016-01-05 14:30:00,137.95,138.14,137.36,137.44,30300.0,137.95,138.14,137.36,137.44,30300.0
2016-01-05 15:00:00,137.49,138.03,137.35,137.99,22730.0,137.49,138.03,137.35,137.99,22730.0
2016-01-05 15:30:00,137.89,138.33,137.34,137.4,76187.0,137.89,138.33,137.34,137.4,76187.0
2016-01-06 09:30:00,135.55,135.89,134.05,134.57,40793.0,135.55,135.89,134.05,134.57,40793.0
2016-01-06 10:00:00,134.63,135.75,133.68,135.75,31342.0,134.63,135.75,133.68,135.75,31342.0
2016-01-06 10:30:00,135.71,136.07,134.72,135.22,44169.0,135.71,136.07,134.72,135.22,44169.0
2016-01-06 11:00:00,135.08,135.58,134.9,135.4,37863.0,135.08,135.58,134.9,135.4,37863.0
2016-01-06 11:30:00,135.46,136.09,135.02,135.1,33418.0,135.46,136.09,135.02,135.1,33418.0
2016-01-06 12:00:00,135.08,135.17,134.37,134.62,28288.0,135.08,135.17,134.37,134.62,28288.0
2016-01-06 12:30:00,134.71,135.18,134.06,134.06,23229.0,134.71,135.18,134.06,134.06,23229.0
2016-01-06 13:00:00,134.12,134.21,133.52,134.01,23294.0,134.12,134.21,133.52,134.01,23294.0
2016-01-06 13:30:00,133.94,134.06,133.17,133.28,20115.0,133.94,134.06,133.17,133.28,20115.0
2016-01-06 14:00:00,133.32,134.35,133.28,133.58,43326.0,133.32,134.35,133.28,133.58,43326.0
2016-01-06 14:30:00,133.68,133.8,132.22,132.22,31819.0,133.68,133.8,132.22,132.22,31819.0
2016-01-06 15:00:00,132.28,133.11,132.25,133.07,46981.0,132.28,133.11,132.25,133.07,46981.0
2016-01-06 15:30:00,133.03,133.61,132.51,132.74,132762.0,133.03,133.61,132.51,132.74,132762.0
2016-01-07 09:30:00,130.0,130.68,128.41,129.81,37879.0,130.0,130.68,128.41,129.81,37879.0
2016-01-07 10:00:00,129.92,130.24,129.01,129.4,36425.0,129.92,130.24,129.01,129.4,36425.0
2016-01-07 10:30:00,130.5,131.78,130.11,131.77,46101.0,130.5,131.78,130.11,131.77,46101.0
2016-01-07 11:00:00,132.11,132.19,130.35,130.72,17893.0,132.11,132.19,130.35,130.72,17893.0
2016-01-07 11:30:00,130.87,131.09,130.5,130.95,13399.0,130.87,131.09,130.5,130.95,13399.0
2016-01-07 12:00:00,130.92,131.28,130.69,130.89,24117.0,130.92,131.28,130.69,130.89,24117.0
2016-01-07 12:30:00,131.0,131.07,130.32,130.64,16872.0,131.0,131.07,130.32,130.64,16872.0
2016-01-07 13:00:00,130.63,130.72,129.35,130.53,20327.0,130.63,130.72,129.35,130.53,20327.0
2016-01-07 13:30:00,130.45,130.45,129.36,129.99,24219.0,130.45,130.45,129.36,129.99,24219.0
2016-01-07 14:00:00,130.06,130.49,129.72,129.81,17793.0,130.06,130.49,129.72,129.81,17793.0
2016-01-07 14:30:00,129.88,130.64,129.39,130.0,14248.0,129.88,130.64,129.39,130.0,14248.0
2016-01-07 15:00:00,129.88,129.88,128.9,129.49,34230.0,129.88,129.88,128.9,129.49,34230.0
2016-01-07 15:30:00,129.39,129.96,129.06,129.09,67355.0,129.39,129.96,129.06,129.09,67355.0
2016-01-08 09:30:00,128.96,131.74,128.12,131.25,66394.0,128.96,131.74,128.12,131.25,66394.0
2016-01-08 10:00:00,131.31,131.71,129.89,130.52,104253.0,131.31,131.71,129.89,130.52,104253.0
2016-01-08 10:30:00,130.76,131.68,130.07,130.37,38648.0,130.76,131.68,130.07,130.37,38648.0
2016-01-08 11:00:00,130.52,130.69,128.05,129.04,54791.0,130.52,130.69,128.05,129.04,54791.0
2016-01-08 11:30:00,129.04,129.42,127.71,129.27,51203.0,129.04,129.42,127.71,129.27,51203.0
2016-01-08 12:00:00,129.2,129.44,128.42,128.9,52832.0,129.2,129.44,128.42,128.9,52832.0
2016-01-08 12:30:00,128.89,129.15,128.58,128.64,22117.0,128.89,129.15,128.58,128.64,22117.0
2016-01-08 13:00:00,128.72,128.85,127.91,128.31,15079.0,128.72,128.85,127.91,128.31,15079.0
2016-01-08 13:30:00,128.33,129.02,128.22,128.24,19653.0,128.33,129.02,128.22,128.24,19653.0
2016-01-08 14:00:00,128.34,129.28,128.24,129.01,29730.0,128.34,129.28,128.24,129.01,29730.0
2016-01-08 14:30:00,128.82,129.49,128.7,129.13,45390.0,128.82,129.49,128.7,129.13,45390.0
2016-01-08 15:00:00,129.06,129.39,128.67,128.81,80201.0,129.06,129.39,128.67,128.81,80201.0
2016-01-08 15:30:00,128.86,129.05,127.89,128.0,112899.0,128.86,129.05,127.89,128.0,112899.0
2016-01-11 09:30:00,128.96,129.69,126.53,126.61,34284.0,128.96,129.69,126.53,126.61,34284.0
2016-01-11 10:00:00,126.27,127.22,125.27,125.38,56886.0,126.27,127.22,125.27,125.38,56886.0
2016-01-11 10:30:00,125.81,127.14,124.88,125.19,35653.0,125.81,127.14,124.88,125.19,35653.0
2016-01-11 11:00:00,125.2,125.44,124.43,124.6,50898.0,125.2,125.44,124.43,124.6,50898.0
2016-01-11 11:30:00,124.76,125.38,124.19,125.15,13187.0,124.76,125.38,124.19,125.15,13187.0
2016-01-11 12:00:00,125.32,125.32,123.86,123.87,39267.0,125.32,125.32,123.86,123.87,39267.0
2016-01-11 12:30:00,123.96,124.14,122.87,123.21,22925.0,123.96,124.14,122.87,123.21,22925.0
2016-01-11 13:00:00,123.3,123.4,121.67,121.67,40427.0,123.3,123.4,121.67,121.67,40427.0
2016-01-11 13:30:00,121.59,122.19,120.88,122.12,60966.0,121.59,122.19,120.88,122.12,60966.0
2016-01-11 14:00:00,122.14,123.53,121.73,123.27,41690.0,122.14,123.53,121.73,123.27,41690.0
2016-01-11 14:30:00,123.26,123.54,122.11,122.25,37834.0,123.26,123.54,122.11,122.25,37834.0
2016-01-11 15:00:00,122.45,123.02,121.69,123.0,52207.0,122.45,123.02,121.69,123.0,52207.0
2016-01-11 15:30:00,123.19,124.16,123.18,123.66,79862.0,123.19,124.16,123.18,123.66,79862.0
2016-01-12 09:30:00,123.81,131.19,123.81,129.48,83062.0,123.81,131.19,123.81,129.48,83062.0
2016-01-12 10:00:00,129.47,131.65,128.48,130.96,90974.0,129.47,131.65,128.48,130.96,90974.0
2016-01-12 10:30:00,131.0,131.43,126.78,127.01,122485.0,131.0,131.43,126.78,127.01,122485.0
2016-01-12 11:00:00,127.11,129.05,126.27,127.28,123682.0,127.11,129.05,126.27,127.28,123682.0
2016-01-12 11:30:00,127.37,128.61,126.89,128.52,63797.0,127.37,128.61,126.89,128.52,63797.0
2016-01-12 12:00:00,128.87,129.17,127.48,128.07,34929.0,128.87,129.17,127.48,128.07,34929.0
2016-01-12 12:30:00,128.04,128.85,126.97,127.46,51431.0,128.04,128.85,126.97,127.46,51431.0
2016-01-12 13:00:00,127.32,127.32,125.59,125.66,30726.0,127.32,127.32,125.59,125.66,30726.0
2016-01-12 13:30:00,125.65,126.89,124.89,126.6,56543.0,125.65,126.89,124.89,126.6,56543.0
2016-01-12 14:00:00,126.59,126.6,124.43,126.14,30177.0,126.59,126.6,124.43,126.14,30177.0
2016-01-12 14:30:00,125.85,127.49,125.4,127.49,43633.0,125.85,127.49,125.4,127.49,43633.0
2016-01-12 15:00:00,127.49,128.93,126.71,128.68,69423.0,127.49,128.93,126.71,128.68,69423.0
2016-01-12 15:30:00,128.63,130.15,128.63,130.14,140418.0,128.63,130.15,128.63,130.14,140418.0
2016-01-13 09:30:00,131.05,132.62,130.08,130.71,42583.0,131.05,132.62,130.08,130.71,42583.0
2016-01-13 10:00:00,130.58,130.95,129.42,129.92,52662.0,130.58,130.95,129.42,129.92,52662.0
2016-01-13 10:30:00,129.82,130.19,128.47,129.53,56476.0,129.82,130.19,128.47,129.53,56476.0
2016-01-13 11:00:00,129.41,129.93,128.18,129.1,71950.0,129.41,129.93,128.18,129.1,71950.0
2016-01-13 11:30:00,129.35,129.51,126.91,127.47,41844.0,129.35,129.51,126.91,127.47,41844.0
2016-01-13 12:00:00,127.6,127.79,126.57,126.93,35278.0,127.6,127.79,126.57,126.93,35278.0
2016-01-13 12:30:00,126.8,126.8,125.3,125.79,21296.0,126.8,126.8,125.3,125.79,21296.0
2016-01-13 13:00:00,125.72,126.44,124.88,125.11,27066.0,125.72,126.44,124.88,125.11,27066.0
2016-01-13 13:30:00,125.03,125.41,122.81,123.8,78191.0,125.03,125.41,122.81,123.8,78191.0
2016-01-13 14:00:00,123.89,124.64,123.36,123.64,42206.0,123.89,124.64,123.36,123.64,42206.0
2016-01-13 14:30:00,123.53,123.75,122.04,123.16,15934.0,123.53,123.75,122.04,123.16,15934.0
2016-01-13 15:00:00,123.41,124.21,122.89,123.58,51738.0,123.41,124.21,122.89,123.58,51738.0
2016-01-13 15:30:00,123.7,123.7,122.59,122.93,84015.0,123.7,123.7,122.59,122.93,84015.0
2016-01-14 09:30:00,122.72,124.21,119.11,119.46,58270.0,122.72,124.21,119.11,119.46,58270.0
2016-01-14 10:00:00,119.6,123.17,119.38,123.07,40828.0,119.6,123.17,119.38,123.07,40828.0
2016-01-14 10:30:00,122.9,125.01,122.89,124.2,42724.0,122.9,125.01,122.89,124.2,42724.0
2016-01-14 11:00:00,123.78,123.87,121.78,122.25,31765.0,123.78,123.87,121.78,122.25,31765.0
2016-01-14 11:30:00,122.48,124.14,122.04,123.81,20144.0,122.48,124.14,122.04,123.81,20144.0
2016-01-14 12:00:00,123.91,124.56,123.49,124.51,11725.0,123.91,124.56,123.49,124.51,11725.0
2016-01-14 12:30:00,124.67,125.85,124.48,124.9,24382.0,124.67,125.85,124.48,124.9,24382.0
2016-01-14 13:00:00,125.01,127.56,124.96,127.28,56900.0,125.01,127.56,124.96,127.28,56900.0
2016-01-14 13:30:00,127.25,127.8,126.39,126.99,15020.0,127.25,127.8,126.39,126.99,15020.0
2016-01-14 14:00:00,126.99,126.99,125.9,126.04,13281.0,126.99,126.99,125.9,126.04,13281.0
2016-01-14 14:30:00,126.13,127.77,126.13,127.76,17920.0,126.13,127.77,126.13,127.76,17920.0
2016-01-14 15:00:00,127.77,128.25,127.41,127.52,32664.0,127.77,128.25,127.41,127.52,32664.0
2016-01-14 15:30:00,127.49,127.66,126.05,126.49,139905.0,127.49,127.66,126.05,126.49,139905.0
2016-01-15 09:30:00,122.66,123.77,120.93,122.52,64016.0,122.66,123.77,120.93,122.52,64016.0
2016-01-15 10:00:00,122.39,124.77,122.31,124.18,45378.0,122.39,124.77,122.31,124.18,45378.0
2016-01-15 10:30:00,124.14,125.45,123.83,124.16,51760.0,124.14,125.45,123.83,124.16,51760.0
2016-01-15 11:00:00,124.15,125.59,123.92,125.48,39933.0,124.15,125.59,123.92,125.48,39933.0
2016-01-15 11:30:00,125.25,125.7,124.87,125.58,38732.0,125.25,125.7,124.87,125.58,38732.0
2016-01-15 12:00:00,125.45,125.59,124.03,124.21,38406.0,125.45,125.59,124.03,124.21,38406.0
2016-01-15 12:30:00,124.14,126.1,123.7,125.9,27861.0,124.14,126.1,123.7,125.9,27861.0
2016-01-15 13:00:00,125.74,125.85,124.69,125.12,35733.0,125.74,125.85,124.69,125.12,35733.0
2016-01-15 13:30:00,125.13,125.54,124.52,125.05,49080.0,125.13,125.54,124.52,125.05,49080.0
2016-01-15 14:00:00,125.14,125.55,124.41,124.41,38570.0,125.14,125.55,124.41,124.41,38570.0
2016-01-15 14:30:00,124.44,124.48,123.14,124.2,45798.0,124.44,124.48,123.14,124.2,45798.0
2016-01-15 15:00:00,124.34,124.76,123.12,123.8,19739.0,124.34,124.76,123.12,123.8,19739.0
2016-01-15 15:30:00,123.78,124.72,123.62,124.33,75112.0,123.78,124.72,123.62,124.33,75112.0
2016-01-19 09:30:00,126.19,126.93,122.0,124.87,60205.0,126.19,126.93,122.0,124.87,60205.0
2016-01-19 10:00:00,124.87,126.46,123.44,125.85,50230.0,124.87,126.46,123.44,125.85,50230.0
2016-01-19 10:30:00,125.78,127.09,124.62,125.11,42680.0,125.78,127.09,124.62,125.11,42680.0
2016-01-19 11:00:00,125.12,125.12,122.44,123.08,26267.0,125.12,125.12,122.44,123.08,26267.0
2016-01-19 11:30:00,123.2,123.89,122.69,123.06,30640.0,123.2,123.89,122.69,123.06,30640.0
2016-01-19 12:00:00,123.06,123.06,121.92,122.73,21498.0,123.06,123.06,121.92,122.73,21498.0
2016-01-19 12:30:00,122.66,123.59,122.0,122.21,37807.0,122.66,123.59,122.0,122.21,37807.0
2016-01-19 13:00:00,122.22,122.23,119.66,121.39,58647.0,122.22,122.23,119.66,121.39,58647.0
2016-01-19 13:30:00,121.4,121.88,121.02,121.2,25790.0,121.4,121.88,121.02,121.2,25790.0
2016-01-19 14:00:00,121.23,121.23,119.71,120.01,28220.0,121.23,121.23,119.71,120.01,28220.0
2016-01-19 14:30:00,119.84,120.32,119.16,119.63,21305.0,119.84,120.32,119.16,119.63,21305.0
2016-01-19 15:00:00,119.53,121.37,119.44,121.33,32626.0,119.53,121.37,119.44,121.33,32626.0
2016-01-19 15:30:00,121.25,121.53,120.3,120.67,66595.0,121.25,121.53,120.3,120.67,66595.0
2016-01-20 09:30:00,118.67,119.89,116.46,117.03,50435.0,118.67,119.89,116.46,117.03,50435.0
2016-01-20 10:00:00,117.43,118.66,116.15,117.74,62007.0,117.43,118.66,116.15,117.74,62007.0
2016-01-20 10:30:00,117.54,118.2,116.91,117.45,47070.0,117.54,118.2,116.91,117.45,47070.0
2016-01-20 11:00:00,117.56,118.8,117.49,118.3,21044.0,117.56,118.8,117.49,118.3,21044.0
2016-01-20 11:30:00,118.33,119.05,117.07,117.58,36635.0,118.33,119.05,117.07,117.58,36635.0
2016-01-20 12:00:00,117.31,117.99,116.76,117.51,25691.0,117.31,117.99,116.76,117.51,25691.0
2016-01-20 12:30:00,117.46,119.43,116.89,119.43,35574.0,117.46,119.43,116.89,119.43,35574.0
2016-01-20 13:00:00,119.33,121.8,119.33,121.55,43330.0,119.33,121.8,119.33,121.55,43330.0
2016-01-20 13:30:00,121.52,126.65,121.41,126.19,111585.0,121.52,126.65,121.41,126.19,111585.0
2016-01-20 14:00:00,126.04,128.2,125.44,127.97,55330.0,126.04,128.2,125.44,127.97,55330.0
2016-01-20 14:30:00,128.0,128.38,126.74,127.0,61942.0,128.0,128.38,126.74,127.0,61942.0
2016-01-20 15:00:00,127.11,130.37,126.83,129.88,63376.0,127.11,130.37,126.83,129.88,63376.0
2016-01-20 15:30:00,130.1,130.17,127.3,128.79,166901.0,130.1,130.17,127.3,128.79,166901.0
2016-01-21 09:30:00,127.61,130.02,125.64,129.55,71369.0,127.61,130.02,125.64,129.55,71369.0
2016-01-21 10:00:00,129.33,132.96,129.21,132.15,84185.0,129.33,132.96,129.21,132.15,84185.0
2016-01-21 10:30:00,132.22,132.57,130.08,130.67,43814.0,132.22,132.57,130.08,130.67,43814.0
2016-01-21 11:00:00,130.35,131.32,129.48,129.98,53432.0,130.35,131.32,129.48,129.98,53432.0
2016-01-21 11:30:00,130.02,131.0,129.35,130.64,25959.0,130.02,131.0,129.35,130.64,25959.0
2016-01-21 12:00:00,131.14,132.28,130.47,130.53,22952.0,131.14,132.28,130.47,130.53,22952.0
2016-01-21 12:30:00,130.69,131.19,129.96,130.39,56275.0,130.69,131.19,129.96,130.39,56275.0
2016-01-21 13:00:00,130.41,131.91,130.0,130.57,68628.0,130.41,131.91,130.0,130.57,68628.0
2016-01-21 13:30:00,130.22,130.71,129.7,130.12,40074.0,130.22,130.71,129.7,130.12,40074.0
2016-01-21 14:00:00,129.95,129.96,128.59,129.76,65306.0,129.95,129.96,128.59,129.76,65306.0
2016-01-21 14:30:00,129.69,131.25,129.55,130.18,54447.0,129.69,131.25,129.55,130.18,54447.0
2016-01-21 15:00:00,130.29,130.62,129.3,130.02,41201.0,130.29,130.62,129.3,130.02,41201.0
2016-01-21 15:30:00,130.07,130.64,129.62,130.18,103338.0,130.07,130.64,129.62,130.18,103338.0
2016-01-22 09:30:00,132.85,133.35,130.51,133.29,35803.0,132.85,133.35,130.51,133.29,35803.0
2016-01-22 10:00:00,133.34,133.7,131.8,132.71,36695.0,133.34,133.7,131.8,132.71,36695.0
2016-01-22 10:30:00,132.78,133.14,131.04,131.29,58941.0,132.78,133.14,131.04,131.29,58941.0
2016-01-22 11:00:00,131.39,131.76,131.01,131.25,46125.0,131.39,131.76,131.01,131.25,46125.0
2016-01-22 11:30:00,131.35,132.0,131.17,131.45,39596.0,131.35,132.0,131.17,131.45,39596.0
2016-01-22 12:00:00,131.66,132.5,131.38,131.72,13414.0,131.66,132.5,131.38,131.72,13414.0
2016-01-22 12:30:00,131.77,132.68,131.52,132.68,17890.0,131.77,132.68,131.52,132.68,17890.0
2016-01-22 13:00:00,132.44,132.44,131.51,131.8,14723.0,132.44,132.44,131.51,131.8,14723.0
2016-01-22 13:30:00,131.82,132.14,131.46,132.12,21967.0,131.82,132.14,131.46,132.12,21967.0
2016-01-22 14:00:00,131.87,132.94,131.5,132.19,15300.0,131.87,132.94,131.5,132.19,15300.0
2016-01-22 14:30:00,132.17,132.43,131.55,131.98,20244.0,132.17,132.43,131.55,131.98,20244.0
2016-01-22 15:00:00,131.89,132.38,131.72,132.27,25175.0,131.89,132.38,131.72,132.27,25175.0
2016-01-22 15:30:00,132.22,133.17,132.03,132.82,52575.0,132.22,133.17,132.03,132.82,52575.0
2016-01-25 09:30:00,132.04,133.97,131.01,132.19,23930.0,132.04,133.97,131.01,132.19,23930.0
2016-01-25 10:00:00,132.11,133.48,132.1,132.28,37761.0,132.11,133.48,132.1,132.28,37761.0
2016-01-25 10:30:00,132.33,133.77,132.27,132.61,22067.0,132.33,133.77,132.27,132.61,22067.0
2016-01-25 11:00:00,132.55,133.61,132.46,133.61,12623.0,132.55,133.61,132.46,133.61,12623.0
2016-01-25 11:30:00,133.59,133.88,132.77,132.93,23465.0,133.59,133.88,132.77,132.93,23465.0
2016-01-25 12:00:00,133.04,133.28,132.2,132.61,20215.0,133.04,133.28,132.2,132.61,20215.0
2016-01-25 12:30:00,132.39,132.71,132.02,132.33,39874.0,132.39,132.71,132.02,132.33,39874.0
2016-01-25 13:00:00,132.44,133.73,132.24,132.83,12572.0,132.44,133.73,132.24,132.83,12572.0
2016-01-25 13:30:00,132.69,133.3,132.33,132.5,31212.0,132.69,133.3,132.33,132.5,31212.0
2016-01-25 14:00:00,132.37,132.66,132.24,132.64,30960.0,132.37,132.66,132.24,132.64,30960.0
2016-01-25 14:30:00,132.48,132.68,131.82,132.4,28139.0,132.48,132.68,131.82,132.4,28139.0
2016-01-25 15:00:00,132.53,132.91,131.04,131.62,41575.0,132.53,132.91,131.04,131.62,41575.0
2016-01-25 15:30:00,131.6,132.04,131.17,131.49,80285.0,131.6,132.04,131.17,131.49,80285.0
2016-01-26 09:30:00,132.05,132.07,128.2,129.41,44238.0,132.05,132.07,128.2,129.41,44238.0
2016-01-26 10:00:00,129.67,132.32,129.67,132.2,59433.0,129.67,132.32,129.67,132.2,59433.0
2016-01-26 10:30:00,132.04,132.23,130.36,130.63,25348.0,132.04,132.23,130.36,130.63,25348.0
2016-01-26 11:00:00,130.74,132.29,130.54,132.29,22605.0,130.74,132.29,130.54,132.29,22605.0
2016-01-26 11:30:00,131.98,132.55,130.92,132.55,17070.0,131.98,132.55,130.92,132.55,17070.0
2016-01-26 12:00:00,132.64,133.25,131.81,132.49,17532.0,132.64,133.25,131.81,132.49,17532.0
2016-01-26 12:30:00,132.96,133.75,132.61,133.21,8634.0,132.96,133.75,132.61,133.21,8634.0
2016-01-26 13:00:00,133.4,134.12,133.29,134.02,9700.0,133.4,134.12,133.29,134.02,9700.0
2016-01-26 13:30:00,134.05,134.05,133.15,133.5,24433.0,134.05,134.05,133.15,133.5,24433.0
2016-01-26 14:00:00,133.28,133.7,132.48,132.51,13665.0,133.28,133.7,132.48,132.51,13665.0
2016-01-26 14:30:00,132.5,132.71,131.72,132.07,15866.0,132.5,132.71,131.72,132.07,15866.0
2016-01-26 15:00:00,132.03,132.66,131.79,132.06,24826.0,132.03,132.66,131.79,132.06,24826.0
2016-01-26 15:30:00,132.33,132.97,131.91,132.6,27999.0,132.33,132.97,131.91,132.6,27999.0
2016-01-27 09:30:00,131.85,133.12,131.6,131.62,13590.0,131.85,133.12,131.6,131.62,13590.0
2016-01-27 10:00:00,131.23,131.49,128.97,129.02,106908.0,131.23,131.49,128.97,129.02,106908.0
2016-01-27 10:30:00,128.93,130.66,128.79,130.01,19442.0,128.93,130.66,128.79,130.01,19442.0
2016-01-27 11:00:00,129.76,129.88,128.83,129.35,24154.0,129.76,129.88,128.83,129.35,24154.0
2016-01-27 11:30:00,129.57,131.13,129.49,130.7,18106.0,129.57,131.13,129.49,130.7,18106.0
2016-01-27 12:00:00,130.91,131.79,130.35,130.46,20931.0,130.91,131.79,130.35,130.46,20931.0
2016-01-27 12:30:00,130.52,130.55,129.85,129.96,11963.0,130.52,130.55,129.85,129.96,11963.0
2016-01-27 13:00:00,129.96,130.59,129.69,129.99,17436.0,129.96,130.59,129.69,129.99,17436.0
2016-01-27 13:30:00,130.13,130.17,129.7,129.97,16253.0,130.13,130.17,129.7,129.97,16253.0
2016-01-27 14:00:00,130.04,130.41,128.97,129.25,46403.0,130.04,130.41,128.97,129.25,46403.0
2016-01-27 14:30:00,129.35,129.72,128.42,129.05,50324.0,129.35,129.72,128.42,129.05,50324.0
2016-01-27 15:00:00,129.13,129.2,127.3,128.84,61231.0,129.13,129.2,127.3,128.84,61231.0
2016-01-27 15:30:00,128.69,129.08,128.05,128.21,105726.0,128.69,129.08,128.05,128.21,105726.0
2016-01-28 09:30:00,130.19,130.97,125.34,125.5,28976.0,130.19,130.97,125.34,125.5,28976.0
2016-01-28 10:00:00,125.68,125.77,123.01,123.48,56709.0,125.68,125.77,123.01,123.48,56709.0
2016-01-28 10:30:00,123.76,125.66,123.1,125.45,40720.0,123.76,125.66,123.1,125.45,40720.0
2016-01-28 11:00:00,125.24,126.21,125.23,125.42,45679.0,125.24,126.21,125.23,125.42,45679.0
2016-01-28 11:30:00,125.29,125.49,124.12,124.59,42038.0,125.29,125.49,124.12,124.59,42038.0
2016-01-28 12:00:00,124.37,125.26,124.09,125.26,12952.0,124.37,125.26,124.09,125.26,12952.0
2016-01-28 12:30:00,125.28,125.89,125.09,125.15,29412.0,125.28,125.89,125.09,125.15,29412.0
2016-01-28 13:00:00,125.2,125.54,124.15,124.47,52118.0,125.2,125.54,124.15,124.47,52118.0
2016-01-28 13:30:00,124.38,125.07,124.15,124.39,39607.0,124.38,125.07,124.15,124.39,39607.0
2016-01-28 14:00:00,124.43,125.04,124.06,124.47,24086.0,124.43,125.04,124.06,124.47,24086.0
2016-01-28 14:30:00,124.42,124.84,124.12,124.39,63322.0,124.42,124.84,124.12,124.39,63322.0
2016-01-28 15:00:00,124.55,125.24,124.37,124.45,18529.0,124.55,125.24,124.37,124.45,18529.0
2016-01-28 15:30:00,124.55,125.12,124.19,124.57,82169.0,124.55,125.12,124.19,124.57,82169.0
2016-01-29 09:30:00,124.74,126.89,124.74,125.05,61413.0,124.74,126.89,124.74,125.05,61413.0
2016-01-29 10:00:00,125.16,128.37,125.14,126.65,57773.0,125.16,128.37,125.14,126.65,57773.0
2016-01-29 10:30:00,126.59,127.29,125.55,125.74,40488.0,126.59,127.29,125.55,125.74,40488.0
2016-01-29 11:00:00,125.85,126.96,125.32,125.53,48551.0,125.85,126.96,125.32,125.53,48551.0
2016-01-29 11:30:00,125.61,126.33,125.42,126.15,32074.0,125.61,126.33,125.42,126.15,32074.0
2016-01-29 12:00:00,125.98,128.19,125.92,127.91,39146.0,125.98,128.19,125.92,127.91,39146.0
2016-01-29 12:30:00,127.78,128.65,127.49,128.22,23578.0,127.78,128.65,127.49,128.22,23578.0
2016-01-29 13:00:00,128.27,128.31,127.08,127.73,13900.0,128.27,128.31,127.08,127.73,13900.0
2016-01-29 13:30:00,127.52,127.58,126.95,127.32,20544.0,127.52,127.58,126.95,127.32,20544.0
2016-01-29 14:00:00,127.33,127.33,126.61,127.08,50218.0,127.33,127.33,126.61,127.08,50218.0
2016-01-29 14:30:00,127.05,127.85,126.43,126.43,39959.0,127.05,127.85,126.43,126.43,39959.0
2016-01-29 15:00:00,126.53,127.51,126.1,127.5,78014.0,126.53,127.51,126.1,127.5,78014.0
2016-01-29 15:30:00,127.46,128.86,127.29,128.74,137513.0,127.46,128.86,127.29,128.74,137513.0
2016-02-01 09:30:00,128.55,130.54,127.23,128.18,64946.0,128.55,130.54,127.23,128.18,64946.0
2016-02-01 10:00:00,127.72,129.23,126.83,128.31,28131.0,127.72,129.23,126.83,128.31,28131.0
2016-02-01 10:30:00,128.33,128.51,127.56,128.04,52776.0,128.33,128.51,127.56,128.04,52776.0
2016-02-01 11:00:00,127.68,128.53,127.04,127.64,28868.0,127.68,128.53,127.04,127.64,28868.0
2016-02-01 11:30:00,127.56,127.57,126.16,127.01,34309.0,127.56,127.57,126.16,127.01,34309.0
2016-02-01 12:00:00,127.02,127.05,126.08,126.4,21083.0,127.02,127.05,126.08,126.4,21083.0
2016-02-01 12:30:00,126.34,126.75,125.54,126.39,21772.0,126.34,126.75,125.54,126.39,21772.0
2016-02-01 13:00:00,126.38,128.04,126.29,128.04,14368.0,126.38,128.04,126.29,128.04,14368.0
2016-02-01 13:30:00,128.19,128.34,127.42,127.95,28469.0,128.19,128.34,127.42,127.95,28469.0
2016-02-01 14:00:00,127.9,128.12,126.95,127.61,46099.0,127.9,128.12,126.95,127.61,46099.0
2016-02-01 14:30:00,127.71,128.59,127.4,128.25,44160.0,127.71,128.59,127.4,128.25,44160.0
2016-02-01 15:00:00,128.22,128.45,127.59,128.3,86606.0,128.22,128.45,127.59,128.3,86606.0
2016-02-01 15:30:00,128.34,128.34,127.14,127.25,138580.0,128.34,128.34,127.14,127.25,138580.0
2016-02-02 09:30:00,126.35,127.11,124.63,125.5,15415.0,126.35,127.11,124.63,125.5,15415.0
2016-02-02 10:00:00,125.37,125.73,124.26,124.39,27248.0,125.37,125.73,124.26,124.39,27248.0
2016-02-02 10:30:00,124.59,125.03,124.23,124.44,19502.0,124.59,125.03,124.23,124.44,19502.0
2016-02-02 11:00:00,124.45,125.07,124.07,124.45,16792.0,124.45,125.07,124.07,124.45,16792.0
2016-02-02 11:30:00,124.46,124.59,123.0,123.0,11462.0,124.46,124.59,123.0,123.0,11462.0
2016-02-02 12:00:00,123.0,123.06,121.63,122.19,23771.0,123.0,123.06,121.63,122.19,23771.0
2016-02-02 12:30:00,122.18,123.17,122.02,122.49,22474.0,122.18,123.17,122.02,122.49,22474.0
2016-02-02 13:00:00,122.49,122.55,121.82,122.25,19799.0,122.49,122.55,121.82,122.25,19799.0
2016-02-02 13:30:00,122.46,122.77,121.94,122.15,14944.0,122.46,122.77,121.94,122.15,14944.0
2016-02-02 14:00:00,122.15,122.64,121.92,122.3,18932.0,122.15,122.64,121.92,122.3,18932.0
2016-02-02 14:30:00,122.08,122.39,121.76,121.8,26828.0,122.08,122.39,121.76,121.8,26828.0
2016-02-02 15:00:00,121.83,122.29,121.63,122.18,31003.0,121.83,122.29,121.63,122.18,31003.0
2016-02-02 15:30:00,122.18,122.66,121.83,121.98,92744.0,122.18,122.66,121.83,121.98,92744.0
2016-02-03 09:30:00,122.76,123.25,120.58,122.05,69086.0,122.76,123.25,120.58,122.05,69086.0
2016-02-03 10:00:00,122.38,122.38,118.82,119.84,45295.0,122.38,122.38,118.82,119.84,45295.0
2016-02-03 10:30:00,119.84,121.4,118.75,121.07,47872.0,119.84,121.4,118.75,121.07,47872.0
2016-02-03 11:00:00,121.16,122.1,119.76,121.75,29262.0,121.16,122.1,119.76,121.75,29262.0
2016-02-03 11:30:00,121.98,122.8,121.38,122.73,33795.0,121.98,122.8,121.38,122.73,33795.0
2016-02-03 12:00:00,123.05,123.42,121.76,122.2,32319.0,123.05,123.42,121.76,122.2,32319.0
2016-02-03 12:30:00,122.29,122.44,121.61,121.84,33771.0,122.29,122.44,121.61,121.84,33771.0
2016-02-03 13:00:00,121.82,122.53,121.53,121.78,23306.0,121.82,122.53,121.53,121.78,23306.0
2016-02-03 13:30:00,121.61,121.8,120.87,121.23,13951.0,121.61,121.8,120.87,121.23,13951.0
2016-02-03 14:00:00,121.28,123.39,121.22,123.15,36278.0,121.28,123.39,121.22,123.15,36278.0
2016-02-03 14:30:00,123.09,123.45,122.25,123.36,65690.0,123.09,123.45,122.25,123.36,65690.0
2016-02-03 15:00:00,123.56,124.0,122.88,122.92,94340.0,123.56,124.0,122.88,122.92,94340.0
2016-02-03 15:30:00,123.05,123.62,122.51,123.45,121103.0,123.05,123.62,122.51,123.45,121103.0
2016-02-04 09:30:00,123.07,125.15,122.07,123.98,13809.0,123.07,125.15,122.07,123.98,13809.0
2016-02-04 10:00:00,123.8,125.14,122.79,125.13,46668.0,123.8,125.14,122.79,125.13,46668.0
2016-02-04 10:30:00,125.06,126.58,124.6,126.15,77616.0,125.06,126.58,124.6,126.15,77616.0
2016-02-04 11:00:00,126.16,126.3,124.14,124.25,29322.0,126.16,126.3,124.14,124.25,29322.0
2016-02-04 11:30:00,124.48,125.54,124.16,124.16,31773.0,124.48,125.54,124.16,124.16,31773.0
2016-02-04 12:00:00,124.55,125.67,124.0,124.65,19210.0,124.55,125.67,124.0,124.65,19210.0
2016-02-04 12:30:00,124.48,125.2,123.96,124.75,6168.0,124.48,125.2,123.96,124.75,6168.0
2016-02-04 13:00:00,124.84,125.14,124.16,124.78,11130.0,124.84,125.14,124.16,124.78,11130.0
2016-02-04 13:30:00,124.93,125.1,124.33,124.53,8715.0,124.93,125.1,124.33,124.53,8715.0
2016-02-04 14:00:00,124.3,124.83,123.8,124.12,20162.0,124.3,124.83,123.8,124.12,20162.0
2016-02-04 14:30:00,124.27,124.73,123.56,124.46,12227.0,124.27,124.73,123.56,124.46,12227.0
2016-02-04 15:00:00,124.61,125.41,124.25,125.03,23498.0,124.61,125.41,124.25,125.03,23498.0
2016-02-04 15:30:00,125.04,125.18,124.21,124.81,60526.0,125.04,125.18,124.21,124.81,60526.0
2016-02-05 09:30:00,124.67,126.24,121.58,122.71,19013.0,124.67,126.24,121.58,122.71,19013.0
2016-02-05 10:00:00,122.83,124.52,122.83,123.7,51953.0,122.83,124.52,122.83,123.7,51953.0
2016-02-05 10:30:00,123.43,124.37,122.53,123.23,35959.0,123.43,124.37,122.53,123.23,35959.0
2016-02-05 11:00:00,123.36,123.36,121.7,121.98,23456.0,123.36,123.36,121.7,121.98,23456.0
2016-02-05 11:30:00,122.19,122.82,121.78,122.73,30093.0,122.19,122.82,121.78,122.73,30093.0
2016-02-05 12:00:00,122.82,123.58,122.02,122.21,17300.0,122.82,123.58,122.02,122.21,17300.0
2016-02-05 12:30:00,122.05,122.96,122.05,122.43,17951.0,122.05,122.96,122.05,122.43,17951.0
2016-02-05 13:00:00,122.81,123.4,122.38,122.95,15200.0,122.81,123.4,122.38,122.95,15200.0
2016-02-05 13:30:00,122.95,122.95,121.83,121.85,12538.0,122.95,122.95,121.83,121.85,12538.0
2016-02-05 14:00:00,121.99,122.19,121.5,121.52,58950.0,121.99,122.19,121.5,121.52,58950.0
2016-02-05 14:30:00,121.56,122.23,121.56,121.76,13303.0,121.56,122.23,121.56,121.76,13303.0
2016-02-05 15:00:00,121.8,122.26,121.23,121.9,19673.0,121.8,122.26,121.23,121.9,19673.0
2016-02-05 15:30:00,121.91,122.19,121.19,121.77,77351.0,121.91,122.19,121.19,121.77,77351.0
2016-02-08 09:30:00,119.47,121.62,117.12,117.2,27491.0,119.47,121.62,117.12,117.2,27491.0
2016-02-08 10:00:00,117.21,118.47,116.06,116.71,41696.0,117.21,118.47,116.06,116.71,41696.0
2016-02-08 10:30:00,116.5,117.16,115.32,115.51,49238.0,116.5,117.16,115.32,115.51,49238.0
2016-02-08 11:00:00,115.44,115.93,113.7,114.0,61436.0,115.44,115.93,113.7,114.0,61436.0
2016-02-08 11:30:00,114.3,115.51,114.01,115.49,21866.0,114.3,115.51,114.01,115.49,21866.0
2016-02-08 12:00:00,115.48,115.64,114.66,115.35,15134.0,115.48,115.64,114.66,115.35,15134.0
2016-02-08 12:30:00,115.33,115.55,114.5,114.5,7483.0,115.33,115.55,114.5,114.5,7483.0
2016-02-08 13:00:00,114.71,114.71,112.49,112.95,23641.0,114.71,114.71,112.49,112.95,23641.0
2016-02-08 13:30:00,112.81,113.09,111.96,111.99,36495.0,112.81,113.09,111.96,111.99,36495.0
2016-02-08 14:00:00,112.1,112.7,111.98,112.53,35089.0,112.1,112.7,111.98,112.53,35089.0
2016-02-08 14:30:00,112.44,113.22,112.33,112.79,34207.0,112.44,113.22,112.33,112.79,34207.0
2016-02-08 15:00:00,112.94,114.7,112.75,113.95,71021.0,112.94,114.7,112.75,113.95,71021.0
2016-02-08 15:30:00,113.96,114.96,113.72,114.15,88168.0,113.96,114.96,113.72,114.15,88168.0
2016-02-09 09:30:00,111.37,115.04,109.06,114.98,73237.0,111.37,115.04,109.06,114.98,73237.0
2016-02-09 10:00:00,114.97,117.49,114.92,115.14,68240.0,114.97,117.49,114.92,115.14,68240.0
2016-02-09 10:30:00,115.2,115.32,112.77,112.77,51378.0,115.2,115.32,112.77,112.77,51378.0
2016-02-09 11:00:00,112.97,115.59,112.97,114.91,37897.0,112.97,115.59,112.97,114.91,37897.0
2016-02-09 11:30:00,114.91,115.01,114.04,114.39,20781.0,114.91,115.01,114.04,114.39,20781.0
2016-02-09 12:00:00,114.52,115.84,114.25,115.31,39711.0,114.52,115.84,114.25,115.31,39711.0
2016-02-09 12:30:00,115.36,115.88,115.28,115.69,18177.0,115.36,115.88,115.28,115.69,18177.0
2016-02-09 13:00:00,115.66,115.66,114.32,114.74,15012.0,115.66,115.66,114.32,114.74,15012.0
2016-02-09 13:30:00,114.87,115.59,114.81,114.96,12493.0,114.87,115.59,114.81,114.96,12493.0
2016-02-09 14:00:00,115.09,116.2,114.98,115.98,25622.0,115.09,116.2,114.98,115.98,25622.0
2016-02-09 14:30:00,115.94,117.56,115.84,117.56,38041.0,115.94,117.56,115.84,117.56,38041.0
2016-02-09 15:00:00,117.46,118.98,117.1,117.28,54131.0,117.46,118.98,117.1,117.28,54131.0
2016-02-09 15:30:00,117.51,117.79,116.33,116.7,96071.0,117.51,117.79,116.33,116.7,96071.0
2016-02-10 09:30:00,116.63,119.0,112.95,118.57,54751.0,116.63,119.0,112.95,118.57,54751.0
2016-02-10 10:00:00,118.47,118.74,116.98,117.9,47052.0,118.47,118.74,116.98,117.9,47052.0
2016-02-10 10:30:00,118.09,118.8,117.35,117.48,37664.0,118.09,118.8,117.35,117.48,37664.0
2016-02-10 11:00:00,117.46,119.46,117.28,118.59,21161.0,117.46,119.46,117.28,118.59,21161.0
2016-02-10 11:30:00,118.58,119.84,117.79,119.36,28691.0,118.58,119.84,117.79,119.36,28691.0
2016-02-10 12:00:00,119.16,120.27,118.92,119.99,51782.0,119.16,120.27,118.92,119.99,51782.0
2016-02-10 12:30:00,120.09,120.73,119.71,120.53,52468.0,120.09,120.73,119.71,120.53,52468.0
2016-02-10 13:00:00,120.79,120.86,119.57,120.0,35680.0,120.79,120.86,119.57,120.0,35680.0
2016-02-10 13:30:00,120.0,120.04,118.15,118.4,38827.0,120.0,120.04,118.15,118.4,38827.0
2016-02-10 14:00:00,118.3,119.07,118.2,118.57,41619.0,118.3,119.07,118.2,118.57,41619.0
2016-02-10 14:30:00,118.85,118.94,117.39,118.43,62289.0,118.85,118.94,117.39,118.43,62289.0
2016-02-10 15:00:00,118.49,118.92,116.81,116.81,37483.0,118.49,118.92,116.81,116.81,37483.0
2016-02-10 15:30:00,116.81,117.62,115.84,116.49,90928.0,116.81,117.62,115.84,116.49,90928.0
2016-02-11 09:30:00,112.3,116.74,108.5,112.4,114771.0,112.3,116.74,108.5,112.4,114771.0
2016-02-11 10:00:00,112.45,112.51,109.72,110.07,91054.0,112.45,112.51,109.72,110.07,91054.0
2016-02-11 10:30:00,110.32,111.3,109.66,110.13,42888.0,110.32,111.3,109.66,110.13,42888.0
2016-02-11 11:00:00,110.27,110.54,109.24,109.86,57666.0,110.27,110.54,109.24,109.86,57666.0
2016-02-11 11:30:00,110.19,110.98,109.35,110.94,44232.0,110.19,110.98,109.35,110.94,44232.0
2016-02-11 12:00:00,110.61,112.23,110.43,112.12,28325.0,110.61,112.23,110.43,112.12,28325.0
2016-02-11 12:30:00,111.81,113.31,111.52,112.87,19492.0,111.81,113.31,111.52,112.87,19492.0
2016-02-11 13:00:00,112.7,113.66,111.3,111.38,27618.0,112.7,113.66,111.3,111.38,27618.0
2016-02-11 13:30:00,111.29,111.76,110.8,111.45,15748.0,111.29,111.76,110.8,111.45,15748.0
2016-02-11 14:00:00,111.37,111.97,110.92,111.01,24338.0,111.37,111.97,110.92,111.01,24338.0
2016-02-11 14:30:00,111.06,114.38,110.88,113.99,59600.0,111.06,114.38,110.88,113.99,59600.0
2016-02-11 15:00:00,114.1,114.23,112.83,113.32,73651.0,114.1,114.23,112.83,113.32,73651.0
2016-02-11 15:30:00,113.28,114.01,112.54,112.71,168755.0,113.28,114.01,112.54,112.71,168755.0
2016-02-12 09:30:00,113.05,115.75,109.44,110.07,40069.0,113.05,115.75,109.44,110.07,40069.0
2016-02-12 10:00:00,110.06,110.68,109.73,110.1,49625.0,110.06,110.68,109.73,110.1,49625.0
2016-02-12 10:30:00,110.13,111.89,110.06,110.79,41762.0,110.13,111.89,110.06,110.79,41762.0
2016-02-12 11:00:00,110.87,112.71,110.68,112.53,40381.0,110.87,112.71,110.68,112.53,40381.0
2016-02-12 11:30:00,112.86,113.03,111.8,112.02,23404.0,112.86,113.03,111.8,112.02,23404.0
2016-02-12 12:00:00,111.85,114.25,111.7,113.92,22690.0,111.85,114.25,111.7,113.92,22690.0
2016-02-12 12:30:00,113.87,113.9,112.68,112.83,24821.0,113.87,113.9,112.68,112.83,24821.0
2016-02-12 13:00:00,112.65,113.18,112.48,113.18,18347.0,112.65,113.18,112.48,113.18,18347.0
2016-02-12 13:30:00,113.12,113.31,112.75,113.04,25519.0,113.12,113.31,112.75,113.04,25519.0
2016-02-12 14:00:00,113.09,114.33,113.01,114.23,27875.0,113.09,114.33,113.01,114.23,27875.0
2016-02-12 14:30:00,114.36,114.68,113.56,114.0,36491.0,114.36,114.68,113.56,114.0,36491.0
2016-02-12 15:00:00,114.21,114.44,113.7,114.11,34331.0,114.21,114.44,113.7,114.11,34331.0
2016-02-12 15:30:00,114.11,114.3,113.46,113.77,97172.0,114.11,114.3,113.46,113.77,97172.0
2016-02-16 09:30:00,115.63,118.8,114.35,117.7,21001.0,115.63,118.8,114.35,117.7,21001.0
2016-02-16 10:00:00,117.7,119.0,117.23,118.33,26642.0,117.7,119.0,117.23,118.33,26642.0
2016-02-16 10:30:00,118.44,119.87,117.83,117.83,38130.0,118.44,119.87,117.83,117.83,38130.0
2016-02-16 11:00:00,117.83,118.18,117.09,117.09,16617.0,117.83,118.18,117.09,117.09,16617.0
2016-02-16 11:30:00,117.3,118.63,117.29,118.27,30397.0,117.3,118.63,117.29,118.27,30397.0
2016-02-16 12:00:00,118.61,118.75,117.56,118.1,54500.0,118.61,118.75,117.56,118.1,54500.0
2016-02-16 12:30:00,118.2,118.66,117.73,118.45,16578.0,118.2,118.66,117.73,118.45,16578.0
2016-02-16 13:00:00,118.64,119.04,117.67,118.23,22559.0,118.64,119.04,117.67,118.23,22559.0
2016-02-16 13:30:00,118.24,118.74,117.83,118.09,10029.0,118.24,118.74,117.83,118.09,10029.0
2016-02-16 14:00:00,118.12,118.5,117.42,117.61,29261.0,118.12,118.5,117.42,117.61,29261.0
2016-02-16 14:30:00,117.89,117.95,117.21,117.94,45951.0,117.89,117.95,117.21,117.94,45951.0
2016-02-16 15:00:00,118.0,118.3,117.36,117.8,43536.0,118.0,118.3,117.36,117.8,43536.0
2016-02-16 15:30:00,117.76,119.2,117.52,119.05,88774.0,117.76,119.2,117.52,119.05,88774.0
2016-02-17 09:30:00,120.78,127.13,120.78,122.97,41420.0,120.78,127.13,120.78,122.97,41420.0
2016-02-17 10:00:00,122.78,124.18,122.19,122.36,60961.0,122.78,124.18,122.19,122.36,60961.0
2016-02-17 10:30:00,122.96,124.08,122.15,124.08,25020.0,122.96,124.08,122.15,124.08,25020.0
2016-02-17 11:00:00,123.94,124.4,123.18,124.15,38960.0,123.94,124.4,123.18,124.15,38960.0
2016-02-17 11:30:00,124.13,124.32,122.54,122.66,15821.0,124.13,124.32,122.54,122.66,15821.0
2016-02-17 12:00:00,123.07,124.03,123.07,123.79,7553.0,123.07,124.03,123.07,123.79,7553.0
2016-02-17 12:30:00,123.91,124.19,122.25,122.45,29464.0,123.91,124.19,122.25,122.45,29464.0
2016-02-17 13:00:00,122.79,123.29,122.55,122.9,7284.0,122.79,123.29,122.55,122.9,7284.0
2016-02-17 13:30:00,123.32,123.34,122.38,122.75,13800.0,123.32,123.34,122.38,122.75,13800.0
2016-02-17 14:00:00,122.72,123.46,122.55,122.65,32306.0,122.72,123.46,122.55,122.65,32306.0
2016-02-17 14:30:00,122.66,123.0,122.41,122.92,22825.0,122.66,123.0,122.41,122.92,22825.0
2016-02-17 15:00:00,122.96,123.49,122.64,123.49,35576.0,122.96,123.49,122.64,123.49,35576.0
2016-02-17 15:30:00,123.39,123.68,122.54,122.72,78868.0,123.39,123.68,122.54,122.72,78868.0
2016-02-18 09:30:00,123.24,125.49,121.72,123.1,11615.0,123.24,125.49,121.72,123.1,11615.0
2016-02-18 10:00:00,123.11,123.52,122.19,123.19,12762.0,123.11,123.52,122.19,123.19,12762.0
2016-02-18 10:30:00,123.06,123.24,121.58,122.45,24656.0,123.06,123.24,121.58,122.45,24656.0
2016-02-18 11:00:00,122.47,123.35,122.36,122.92,17156.0,122.47,123.35,122.36,122.92,17156.0
2016-02-18 11:30:00,122.96,123.93,122.61,123.34,14583.0,122.96,123.93,122.61,123.34,14583.0
2016-02-18 12:00:00,123.73,123.73,122.76,123.62,8621.0,123.73,123.73,122.76,123.62,8621.0
2016-02-18 12:30:00,123.57,124.13,122.98,123.15,10800.0,123.57,124.13,122.98,123.15,10800.0
2016-02-18 13:00:00,122.96,123.08,122.31,122.63,38536.0,122.96,123.08,122.31,122.63,38536.0
2016-02-18 13:30:00,122.5,122.52,121.45,121.92,17501.0,122.5,122.52,121.45,121.92,17501.0
2016-02-18 14:00:00,121.92,122.8,121.92,122.61,18870.0,121.92,122.8,121.92,122.61,18870.0
2016-02-18 14:30:00,122.64,123.18,122.5,122.93,18100.0,122.64,123.18,122.5,122.93,18100.0
2016-02-18 15:00:00,122.78,122.99,122.18,122.41,24450.0,122.78,122.99,122.18,122.41,24450.0
2016-02-18 15:30:00,122.22,122.32,121.43,121.64,61749.0,122.22,122.32,121.43,121.64,61749.0
2016-02-19 09:30:00,120.42,121.1,119.54,120.45,21503.0,120.42,121.1,119.54,120.45,21503.0
2016-02-19 10:00:00,120.43,122.27,120.07,121.03,21573.0,120.43,122.27,120.07,121.03,21573.0
2016-02-19 10:30:00,120.81,121.36,120.59,120.71,77177.0,120.81,121.36,120.59,120.71,77177.0
2016-02-19 11:00:00,120.88,122.42,120.29,122.3,29467.0,120.88,122.42,120.29,122.3,29467.0
2016-02-19 11:30:00,122.48,123.14,121.79,122.78,9498.0,122.48,123.14,121.79,122.78,9498.0
2016-02-19 12:00:00,122.84,123.71,122.55,123.45,16219.0,122.84,123.71,122.55,123.45,16219.0
2016-02-19 12:30:00,123.56,123.65,123.02,123.26,10244.0,123.56,123.65,123.02,123.26,10244.0
2016-02-19 13:00:00,123.07,123.56,122.64,122.75,12773.0,123.07,123.56,122.64,122.75,12773.0
2016-02-19 13:30:00,123.05,123.05,122.35,122.69,20935.0,123.05,123.05,122.35,122.69,20935.0
2016-02-19 14:00:00,122.65,122.97,122.34,122.56,14870.0,122.65,122.97,122.34,122.56,14870.0
2016-02-19 14:30:00,122.53,122.77,121.93,122.03,14205.0,122.53,122.77,121.93,122.03,14205.0
2016-02-19 15:00:00,122.08,122.94,122.01,122.58,35639.0,122.08,122.94,122.01,122.58,35639.0
2016-02-19 15:30:00,122.7,123.15,122.51,123.15,56723.0,122.7,123.15,122.51,123.15,56723.0
2016-02-22 09:30:00,124.23,126.53,123.85,126.48,29554.0,124.23,126.53,123.85,126.48,29554.0
2016-02-22 10:00:00,126.48,126.48,124.91,124.98,44939.0,126.48,126.48,124.91,124.98,44939.0
2016-02-22 10:30:00,125.02,125.31,124.41,124.73,19015.0,125.02,125.31,124.41,124.73,19015.0
2016-02-22 11:00:00,124.68,126.24,124.67,126.24,13741.0,124.68,126.24,124.67,126.24,13741.0
2016-02-22 11:30:00,126.24,126.24,125.0,125.29,39698.0,126.24,126.24,125.0,125.29,39698.0
2016-02-22 12:00:00,125.23,125.52,124.92,125.22,39230.0,125.23,125.52,124.92,125.22,39230.0
2016-02-22 12:30:00,125.21,125.53,124.6,124.78,27680.0,125.21,125.53,124.6,124.78,27680.0
2016-02-22 13:00:00,124.71,125.48,124.3,124.43,27496.0,124.71,125.48,124.3,124.43,27496.0
2016-02-22 13:30:00,124.46,124.84,124.07,124.4,35303.0,124.46,124.84,124.07,124.4,35303.0
2016-02-22 14:00:00,124.37,124.78,124.0,124.68,43853.0,124.37,124.78,124.0,124.68,43853.0
2016-02-22 14:30:00,124.82,125.24,124.31,125.03,33913.0,124.82,125.24,124.31,125.03,33913.0
2016-02-22 15:00:00,125.13,125.82,124.88,125.82,25171.0,125.13,125.82,124.88,125.82,25171.0
2016-02-22 15:30:00,125.66,125.72,125.12,125.44,60952.0,125.66,125.72,125.12,125.44,60952.0
2016-02-23 09:30:00,124.96,126.02,123.67,124.35,29721.0,124.96,126.02,123.67,124.35,29721.0
2016-02-23 10:00:00,124.7,125.04,122.39,122.41,110441.0,124.7,125.04,122.39,122.41,110441.0
2016-02-23 10:30:00,122.56,122.8,121.52,121.89,29672.0,122.56,122.8,121.52,121.89,29672.0
2016-02-23 11:00:00,122.12,122.12,120.11,120.5,40136.0,122.12,122.12,120.11,120.5,40136.0
2016-02-23 11:30:00,120.55,122.36,120.52,121.97,23816.0,120.55,122.36,120.52,121.97,23816.0
2016-02-23 12:00:00,122.0,122.77,121.95,122.74,26503.0,122.0,122.77,121.95,122.74,26503.0
2016-02-23 12:30:00,122.62,123.53,122.61,122.97,34371.0,122.62,123.53,122.61,122.97,34371.0
2016-02-23 13:00:00,123.14,123.6,122.64,122.91,27816.0,123.14,123.6,122.64,122.91,27816.0
2016-02-23 13:30:00,122.91,123.35,122.21,122.21,11391.0,122.91,123.35,122.21,122.21,11391.0
2016-02-23 14:00:00,122.47,124.38,122.47,123.62,17540.0,122.47,124.38,122.47,123.62,17540.0
2016-02-23 14:30:00,123.54,123.79,122.96,123.45,21346.0,123.54,123.79,122.96,123.45,21346.0
2016-02-23 15:00:00,123.41,123.61,122.97,122.98,19455.0,123.41,123.61,122.97,122.98,19455.0
2016-02-23 15:30:00,123.09,123.34,121.73,121.85,150417.0,123.09,123.34,121.73,121.85,150417.0
2016-02-24 09:30:00,120.0,121.0,114.83,119.46,108668.0,120.0,121.0,114.83,119.46,108668.0
2016-02-24 10:00:00,119.42,119.99,117.31,118.48,56186.0,119.42,119.99,117.31,118.48,56186.0
2016-02-24 10:30:00,118.48,119.74,117.0,117.78,45718.0,118.48,119.74,117.0,117.78,45718.0
2016-02-24 11:00:00,117.75,118.39,116.23,116.89,33389.0,117.75,118.39,116.23,116.89,33389.0
2016-02-24 11:30:00,117.06,119.51,116.8,118.86,53989.0,117.06,119.51,116.8,118.86,53989.0
2016-02-24 12:00:00,118.97,120.78,118.83,120.58,39539.0,118.97,120.78,118.83,120.58,39539.0
2016-02-24 12:30:00,120.6,120.84,118.53,119.43,27409.0,120.6,120.84,118.53,119.43,27409.0
2016-02-24 13:00:00,119.38,120.2,118.91,119.13,26641.0,119.38,120.2,118.91,119.13,26641.0
2016-02-24 13:30:00,119.29,120.0,118.81,119.22,40827.0,119.29,120.0,118.81,119.22,40827.0
2016-02-24 14:00:00,119.32,120.49,119.13,120.4,39425.0,119.32,120.49,119.13,120.4,39425.0
2016-02-24 14:30:00,120.23,121.0,119.66,119.94,57000.0,120.23,121.0,119.66,119.94,57000.0
2016-02-24 15:00:00,119.9,121.74,119.86,121.74,47798.0,119.9,121.74,119.86,121.74,47798.0
2016-02-24 15:30:00,121.72,122.22,120.76,121.81,127864.0,121.72,122.22,120.76,121.81,127864.0
2016-02-25 09:30:00,121.92,123.45,120.84,122.32,32321.0,121.92,123.45,120.84,122.32,32321.0
2016-02-25 10:00:00,122.35,122.35,120.23,121.99,33261.0,122.35,122.35,120.23,121.99,33261.0
2016-02-25 10:30:00,121.82,122.89,121.65,122.2,84262.0,121.82,122.89,121.65,122.2,84262.0
2016-02-25 11:00:00,122.11,123.04,122.03,122.6,27717.0,122.11,123.04,122.03,122.6,27717.0
2016-02-25 11:30:00,122.86,122.92,121.91,122.39,24756.0,122.86,122.92,121.91,122.39,24756.0
2016-02-25 12:00:00,122.44,122.91,121.78,122.78,24100.0,122.44,122.91,121.78,122.78,24100.0
2016-02-25 12:30:00,122.76,123.6,122.53,123.4,57984.0,122.76,123.6,122.53,123.4,57984.0
2016-02-25 13:00:00,123.23,123.76,123.1,123.74,38702.0,123.23,123.76,123.1,123.74,38702.0
2016-02-25 13:30:00,123.76,124.5,123.49,123.81,18025.0,123.76,124.5,123.49,123.81,18025.0
2016-02-25 14:00:00,124.0,124.23,123.81,124.01,11772.0,124.0,124.23,123.81,124.01,11772.0
2016-02-25 14:30:00,124.08,124.5,123.82,124.19,23668.0,124.08,124.5,123.82,124.19,23668.0
2016-02-25 15:00:00,124.32,124.44,122.8,122.83,43589.0,124.32,124.44,122.8,122.83,43589.0
2016-02-25 15:30:00,122.94,123.78,122.82,123.44,82583.0,122.94,123.78,122.82,123.44,82583.0
2016-02-26 09:30:00,124.72,125.0,124.07,124.82,25504.0,124.72,125.0,124.07,124.82,25504.0
2016-02-26 10:00:00,124.55,124.65,123.52,124.65,18217.0,124.55,124.65,123.52,124.65,18217.0
2016-02-26 10:30:00,124.65,125.08,124.21,124.8,12214.0,124.65,125.08,124.21,124.8,12214.0
2016-02-26 11:00:00,124.94,125.48,124.8,124.8,47916.0,124.94,125.48,124.8,124.8,47916.0
2016-02-26 11:30:00,124.85,125.48,124.17,125.35,24071.0,124.85,125.48,124.17,125.35,24071.0
2016-02-26 12:00:00,125.38,125.48,124.89,125.1,37156.0,125.38,125.48,124.89,125.1,37156.0
2016-02-26 12:30:00,125.16,125.48,124.93,125.12,28120.0,125.16,125.48,124.93,125.12,28120.0
2016-02-26 13:00:00,125.05,125.75,124.66,125.7,73451.0,125.05,125.75,124.66,125.7,73451.0
2016-02-26 13:30:00,125.76,126.29,125.67,125.88,33752.0,125.76,126.29,125.67,125.88,33752.0
2016-02-26 14:00:00,126.0,126.13,125.49,125.68,45218.0,126.0,126.13,125.49,125.68,45218.0
2016-02-26 14:30:00,125.64,125.71,124.84,125.13,47992.0,125.64,125.71,124.84,125.13,47992.0
2016-02-26 15:00:00,125.14,125.35,124.87,124.98,54451.0,125.14,125.35,124.87,124.98,54451.0
2016-02-26 15:30:00,124.77,125.33,124.77,125.11,45785.0,124.77,125.33,124.77,125.11,45785.0
2016-02-29 09:30:00,123.48,124.11,122.46,122.96,32869.0,123.48,124.11,122.46,122.96,32869.0
2016-02-29 10:00:00,122.88,123.3,122.48,122.7,35580.0,122.88,123.3,122.48,122.7,35580.0
2016-02-29 10:30:00,122.77,123.43,122.44,123.31,36018.0,122.77,123.43,122.44,123.31,36018.0
2016-02-29 11:00:00,123.28,123.28,122.48,122.95,82323.0,123.28,123.28,122.48,122.95,82323.0
2016-02-29 11:30:00,122.67,123.33,122.57,123.25,33554.0,122.67,123.33,122.57,123.25,33554.0
2016-02-29 12:00:00,123.24,124.2,123.23,123.75,22157.0,123.24,124.2,123.23,123.75,22157.0
2016-02-29 12:30:00,123.79,124.0,122.8,123.73,41797.0,123.79,124.0,122.8,123.73,41797.0
2016-02-29 13:00:00,123.56,123.97,123.25,123.49,14057.0,123.56,123.97,123.25,123.49,14057.0
2016-02-29 13:30:00,123.35,123.39,122.74,122.77,19731.0,123.35,123.39,122.74,122.77,19731.0
2016-02-29 14:00:00,122.87,122.87,122.01,122.01,22481.0,122.87,122.87,122.01,122.01,22481.0
2016-02-29 14:30:00,122.08,122.34,121.49,121.94,25211.0,122.08,122.34,121.49,121.94,25211.0
2016-02-29 15:00:00,121.91,122.38,121.31,122.38,32643.0,121.91,122.38,121.31,122.38,32643.0
2016-02-29 15:30:00,122.24,122.54,121.21,121.56,126195.0,122.24,122.54,121.21,121.56,126195.0
2016-03-01 09:30:00,121.42,122.8,120.17,121.85,34997.0,121.42,122.8,120.17,121.85,34997.0
2016-03-01 10:00:00,122.0,123.56,122.0,123.46,26250.0,122.0,123.56,122.0,123.46,26250.0
2016-03-01 10:30:00,123.55,123.55,121.51,121.69,71523.0,123.55,123.55,121.51,121.69,71523.0
2016-03-01 11:00:00,121.71,122.74,121.56,122.53,47925.0,121.71,122.74,121.56,122.53,47925.0
2016-03-01 11:30:00,122.68,123.15,122.56,123.05,44661.0,122.68,123.15,122.56,123.05,44661.0
2016-03-01 12:00:00,123.08,123.28,122.43,122.47,25923.0,123.08,123.28,122.43,122.47,25923.0
2016-03-01 12:30:00,122.46,122.83,122.25,122.5,23292.0,122.46,122.83,122.25,122.5,23292.0
2016-03-01 13:00:00,122.45,122.91,122.23,122.77,41356.0,122.45,122.91,122.23,122.77,41356.0
2016-03-01 13:30:00,122.72,123.24,122.68,123.02,34080.0,122.72,123.24,122.68,123.02,34080.0
2016-03-01 14:00:00,123.04,124.12,122.84,123.86,36566.0,123.04,124.12,122.84,123.86,36566.0
2016-03-01 14:30:00,123.79,123.86,123.43,123.56,62504.0,123.79,123.86,123.43,123.56,62504.0
2016-03-01 15:00:00,123.53,124.17,123.53,123.85,78895.0,123.53,124.17,123.53,123.85,78895.0
2016-03-01 15:30:00,123.83,123.83,123.34,123.73,105680.0,123.83,123.83,123.34,123.73,105680.0
2016-03-02 09:30:00,123.4,125.64,122.62,124.78,25404.0,123.4,125.64,122.62,124.78,25404.0
2016-03-02 10:00:00,124.15,126.49,124.15,126.17,47678.0,124.15,126.49,124.15,126.17,47678.0
2016-03-02 10:30:00,126.05,126.11,124.53,125.64,26176.0,126.05,126.11,124.53,125.64,26176.0
2016-03-02 11:00:00,125.77,126.59,125.32,125.81,23867.0,125.77,126.59,125.32,125.81,23867.0
2016-03-02 11:30:00,125.84,125.99,124.9,125.19,72241.0,125.84,125.99,124.9,125.19,72241.0
2016-03-02 12:00:00,125.2,125.5,124.71,124.83,19834.0,125.2,125.5,124.71,124.83,19834.0
2016-03-02 12:30:00,124.78,125.57,124.77,125.57,13900.0,124.78,125.57,124.77,125.57,13900.0
2016-03-02 13:00:00,125.54,126.3,125.13,126.3,27815.0,125.54,126.3,125.13,126.3,27815.0
2016-03-02 13:30:00,126.29,126.88,125.65,125.91,28640.0,126.29,126.88,125.65,125.91,28640.0
2016-03-02 14:00:00,125.77,125.99,124.98,125.36,47042.0,125.77,125.99,124.98,125.36,47042.0
2016-03-02 14:30:00,125.33,125.68,124.97,125.08,27832.0,125.33,125.68,124.97,125.08,27832.0
2016-03-02 15:00:00,125.09,125.5,124.63,125.43,64999.0,125.09,125.5,124.63,125.43,64999.0
2016-03-02 15:30:00,125.38,126.24,125.25,125.75,55425.0,125.38,126.24,125.25,125.75,55425.0
2016-03-03 09:30:00,124.92,126.51,124.84,126.19,22252.0,124.92,126.51,124.84,126.19,22252.0
2016-03-03 10:00:00,126.19,127.5,126.19,127.23,37337.0,126.19,127.5,126.19,127.23,37337.0
2016-03-03 10:30:00,127.22,127.48,126.56,127.2,31453.0,127.22,127.48,126.56,127.2,31453.0
2016-03-03 11:00:00,127.33,127.34,125.93,126.21,22212.0,127.33,127.34,125.93,126.21,22212.0
2016-03-03 11:30:00,126.11,127.09,125.83,126.99,15400.0,126.11,127.09,125.83,126.99,15400.0
2016-03-03 12:00:00,126.99,127.36,126.71,126.73,25242.0,126.99,127.36,126.71,126.73,25242.0
2016-03-03 12:30:00,126.71,126.79,126.0,126.03,24282.0,126.71,126.79,126.0,126.03,24282.0
2016-03-03 13:00:00,126.02,126.65,125.92,126.27,38417.0,126.02,126.65,125.92,126.27,38417.0
2016-03-03 13:30:00,126.28,126.62,125.92,126.48,26804.0,126.28,126.62,125.92,126.48,26804.0
2016-03-03 14:00:00,126.53,126.53,125.84,126.24,48613.0,126.53,126.53,125.84,126.24,48613.0
2016-03-03 14:30:00,126.27,126.37,125.72,125.85,32714.0,126.27,126.37,125.72,125.85,32714.0
2016-03-03 15:00:00,125.85,125.9,124.98,125.2,37894.0,125.85,125.9,124.98,125.2,37894.0
2016-03-03 15:30:00,125.25,125.69,125.08,125.44,78792.0,125.25,125.69,125.08,125.44,78792.0
2016-03-04 09:30:00,125.44,125.76,124.04,124.36,28593.0,125.44,125.76,124.04,124.36,28593.0
2016-03-04 10:00:00,124.36,125.07,124.16,125.0,20709.0,124.36,125.07,124.16,125.0,20709.0
2016-03-04 10:30:00,125.05,125.71,124.97,125.14,26257.0,125.05,125.71,124.97,125.14,26257.0
2016-03-04 11:00:00,125.07,126.39,124.86,125.84,33858.0,125.07,126.39,124.86,125.84,33858.0
2016-03-04 11:30:00,125.77,125.98,124.77,125.01,49507.0,125.77,125.98,124.77,125.01,49507.0
2016-03-04 12:00:00,125.01,125.11,124.59,124.66,42179.0,125.01,125.11,124.59,124.66,42179.0
2016-03-04 12:30:00,124.7,124.99,124.36,124.5,32767.0,124.7,124.99,124.36,124.5,32767.0
2016-03-04 13:00:00,124.64,124.82,123.92,124.43,38101.0,124.64,124.82,123.92,124.43,38101.0
2016-03-04 13:30:00,124.35,125.36,124.04,124.98,46003.0,124.35,125.36,124.04,124.98,46003.0
2016-03-04 14:00:00,124.96,125.22,124.32,124.34,32941.0,124.96,125.22,124.32,124.34,32941.0
2016-03-04 14:30:00,124.34,124.48,123.01,123.42,32391.0,124.34,124.48,123.01,123.42,32391.0
2016-03-04 15:00:00,123.45,123.82,123.02,123.48,34521.0,123.45,123.82,123.02,123.48,34521.0
2016-03-04 15:30:00,123.61,124.18,123.5,123.53,68704.0,123.61,124.18,123.5,123.53,68704.0
2016-03-07 09:30:00,122.78,124.57,122.6,123.84,20027.0,122.78,124.57,122.6,123.84,20027.0
2016-03-07 10:00:00,124.11,125.5,123.76,125.29,33143.0,124.11,125.5,123.76,125.29,33143.0
2016-03-07 10:30:00,125.38,126.0,124.79,125.41,29515.0,125.38,126.0,124.79,125.41,29515.0
2016-03-07 11:00:00,125.38,126.0,125.3,126.0,47188.0,125.38,126.0,125.3,126.0,47188.0
2016-03-07 11:30:00,126.27,127.13,126.26,126.6,21450.0,126.27,127.13,126.26,126.6,21450.0
2016-03-07 12:00:00,126.89,127.86,126.82,127.78,37298.0,126.89,127.86,126.82,127.78,37298.0
2016-03-07 12:30:00,127.68,128.18,127.68,127.93,22370.0,127.68,128.18,127.68,127.93,22370.0
2016-03-07 13:00:00,127.98,128.56,127.08,127.3,27406.0,127.98,128.56,127.08,127.3,27406.0
2016-03-07 13:30:00,127.21,127.49,126.79,127.36,27702.0,127.21,127.49,126.79,127.36,27702.0
2016-03-07 14:00:00,127.15,127.56,126.31,126.64,27281.0,127.15,127.56,126.31,126.64,27281.0
2016-03-07 14:30:00,126.54,126.77,126.21,126.54,21338.0,126.54,126.77,126.21,126.54,21338.0
2016-03-07 15:00:00,126.47,127.6,126.26,127.4,26484.0,126.47,127.6,126.26,127.4,26484.0
2016-03-07 15:30:00,127.31,128.05,127.06,127.85,96519.0,127.31,128.05,127.06,127.85,96519.0
2016-03-08 09:30:00,126.04,129.48,126.04,128.29,67257.0,126.04,129.48,126.04,128.29,67257.0
2016-03-08 10:00:00,127.95,128.65,127.22,127.49,51289.0,127.95,128.65,127.22,127.49,51289.0
2016-03-08 10:30:00,127.1,127.36,126.66,126.87,38426.0,127.1,127.36,126.66,126.87,38426.0
2016-03-08 11:00:00,127.08,128.47,126.74,127.17,15918.0,127.08,128.47,126.74,127.17,15918.0
2016-03-08 11:30:00,126.96,127.01,126.07,126.28,21961.0,126.96,127.01,126.07,126.28,21961.0
2016-03-08 12:00:00,126.34,126.68,126.15,126.28,18849.0,126.34,126.68,126.15,126.28,18849.0
2016-03-08 12:30:00,126.29,126.61,126.14,126.4,20331.0,126.29,126.61,126.14,126.4,20331.0
2016-03-08 13:00:00,126.19,126.9,125.86,126.72,17858.0,126.19,126.9,125.86,126.72,17858.0
2016-03-08 13:30:00,126.64,126.83,126.14,126.24,10095.0,126.64,126.83,126.14,126.24,10095.0
2016-03-08 14:00:00,126.14,126.51,125.5,125.82,21871.0,126.14,126.51,125.5,125.82,21871.0
2016-03-08 14:30:00,125.87,126.31,125.69,125.88,16665.0,125.87,126.31,125.69,125.88,16665.0
2016-03-08 15:00:00,125.95,126.01,125.66,125.75,19698.0,125.95,126.01,125.66,125.75,19698.0
2016-03-08 15:30:00,125.75,126.54,125.7,125.96,114894.0,125.75,126.54,125.7,125.96,114894.0
2016-03-09 09:30:00,126.28,127.96,125.15,125.95,30661.0,126.28,127.96,125.15,125.95,30661.0
2016-03-09 10:00:00,126.09,126.58,125.19,126.5,19371.0,126.09,126.58,125.19,126.5,19371.0
2016-03-09 10:30:00,126.5,127.23,125.43,125.43,10852.0,126.5,127.23,125.43,125.43,10852.0
2016-03-09 11:00:00,126.03,126.56,125.86,126.42,21392.0,126.03,126.56,125.86,126.42,21392.0
2016-03-09 11:30:00,126.51,126.72,126.07,126.67,15901.0,126.51,126.72,126.07,126.67,15901.0
2016-03-09 12:00:00,126.65,126.96,126.41,126.96,14511.0,126.65,126.96,126.41,126.96,14511.0
2016-03-09 12:30:00,127.01,127.28,126.33,126.48,8420.0,127.01,127.28,126.33,126.48,8420.0
2016-03-09 13:00:00,126.49,126.85,126.38,126.53,23152.0,126.49,126.85,126.38,126.53,23152.0
2016-03-09 13:30:00,126.65,126.86,126.44,126.85,13848.0,126.65,126.86,126.44,126.85,13848.0
2016-03-09 14:00:00,126.76,127.27,126.64,127.05,36408.0,126.76,127.27,126.64,127.05,36408.0
2016-03-09 14:30:00,127.06,127.25,126.91,127.12,25644.0,127.06,127.25,126.91,127.12,25644.0
2016-03-09 15:00:00,127.04,127.2,126.71,126.93,22228.0,127.04,127.2,126.71,126.93,22228.0
2016-03-09 15:30:00,126.89,127.04,126.32,126.56,61161.0,126.89,127.04,126.32,126.56,61161.0
2016-03-10 09:30:00,127.73,129.0,127.0,128.98,41902.0,127.73,129.0,127.0,128.98,41902.0
2016-03-10 10:00:00,128.98,128.98,128.36,128.36,16579.0,128.98,128.98,128.36,128.36,16579.0
2016-03-10 10:30:00,128.47,128.6,127.34,127.47,24307.0,128.47,128.6,127.34,127.47,24307.0
2016-03-10 11:00:00,127.71,127.76,126.77,127.23,20964.0,127.71,127.76,126.77,127.23,20964.0
2016-03-10 11:30:00,127.26,128.26,127.0,128.03,19821.0,127.26,128.26,127.0,128.03,19821.0
2016-03-10 12:00:00,128.13,128.49,127.85,128.2,25868.0,128.13,128.49,127.85,128.2,25868.0
2016-03-10 12:30:00,128.1,128.1,127.0,127.46,21501.0,128.1,128.1,127.0,127.46,21501.0
2016-03-10 13:00:00,127.5,127.61,127.1,127.47,13103.0,127.5,127.61,127.1,127.47,13103.0
2016-03-10 13:30:00,127.48,127.7,126.87,127.05,31781.0,127.48,127.7,126.87,127.05,31781.0
2016-03-10 14:00:00,126.9,127.79,126.89,127.72,31592.0,126.9,127.79,126.89,127.72,31592.0
2016-03-10 14:30:00,127.87,128.48,127.71,127.87,25432.0,127.87,128.48,127.71,127.87,25432.0
2016-03-10 15:00:00,127.77,128.41,127.62,128.32,23337.0,127.77,128.41,127.62,128.32,23337.0
2016-03-10 15:30:00,128.37,128.4,127.62,127.76,65865.0,128.37,128.4,127.62,127.76,65865.0
2016-03-11 09:30:00,128.7,130.96,128.12,130.29,36756.0,128.7,130.96,128.12,130.29,36756.0
2016-03-11 10:00:00,130.45,130.48,130.05,130.43,33717.0,130.45,130.48,130.05,130.43,33717.0
2016-03-11 10:30:00,130.45,132.0,130.3,131.83,54073.0,130.45,132.0,130.3,131.83,54073.0
2016-03-11 11:00:00,131.87,132.91,131.41,132.78,20670.0,131.87,132.91,131.41,132.78,20670.0
2016-03-11 11:30:00,132.78,132.97,132.12,132.44,29932.0,132.78,132.97,132.12,132.44,29932.0
2016-03-11 12:00:00,132.54,133.46,132.21,133.34,44147.0,132.54,133.46,132.21,133.34,44147.0
2016-03-11 12:30:00,133.39,133.57,132.57,132.58,38947.0,133.39,133.57,132.57,132.58,38947.0
2016-03-11 13:00:00,132.49,132.71,131.89,132.5,15513.0,132.49,132.71,131.89,132.5,15513.0
2016-03-11 13:30:00,132.46,133.25,132.45,133.25,20001.0,132.46,133.25,132.45,133.25,20001.0
2016-03-11 14:00:00,133.28,133.7,132.91,132.92,16602.0,133.28,133.7,132.91,132.92,16602.0
2016-03-11 14:30:00,132.97,133.22,132.51,133.03,27492.0,132.97,133.22,132.51,133.03,27492.0
2016-03-11 15:00:00,133.17,133.72,133.09,133.4,32338.0,133.17,133.72,133.09,133.4,32338.0
2016-03-11 15:30:00,133.42,133.82,133.07,133.8,90066.0,133.42,133.82,133.07,133.8,90066.0
2016-03-14 09:30:00,133.43,134.42,131.52,131.59,25782.0,133.43,134.42,131.52,131.59,25782.0
2016-03-14 10:00:00,131.9,132.73,131.62,132.31,35116.0,131.9,132.73,131.62,132.31,35116.0
2016-03-14 10:30:00,132.58,132.79,131.51,132.0,41897.0,132.58,132.79,131.51,132.0,41897.0
2016-03-14 11:00:00,131.8,132.53,131.71,131.89,39297.0,131.8,132.53,131.71,131.89,39297.0
2016-03-14 11:30:00,131.91,132.18,130.97,131.06,38963.0,131.91,132.18,130.97,131.06,38963.0
2016-03-14 12:00:00,131.12,131.4,130.57,130.77,33900.0,131.12,131.4,130.57,130.77,33900.0
2016-03-14 12:30:00,130.77,131.32,130.54,131.28,31440.0,130.77,131.32,130.54,131.28,31440.0
2016-03-14 13:00:00,131.32,132.07,131.26,131.92,81918.0,131.32,132.07,131.26,131.92,81918.0
2016-03-14 13:30:00,131.9,132.01,131.07,131.66,28563.0,131.9,132.01,131.07,131.66,28563.0
2016-03-14 14:00:00,131.59,131.94,131.34,131.5,27396.0,131.59,131.94,131.34,131.5,27396.0
2016-03-14 14:30:00,131.51,131.51,130.89,131.08,29639.0,131.51,131.51,130.89,131.08,29639.0
2016-03-14 15:00:00,130.99,131.11,130.25,130.63,27204.0,130.99,131.11,130.25,130.63,27204.0
2016-03-14 15:30:00,130.7,130.7,130.01,130.17,49961.0,130.7,130.7,130.01,130.17,49961.0
2016-03-15 09:30:00,129.17,130.0,124.81,125.26,56379.0,129.17,130.0,124.81,125.26,56379.0
2016-03-15 10:00:00,125.52,125.7,124.07,124.91,49202.0,125.52,125.7,124.07,124.91,49202.0
2016-03-15 10:30:00,124.72,126.16,124.67,124.72,41187.0,124.72,126.16,124.67,124.72,41187.0
2016-03-15 11:00:00,124.8,124.82,123.82,124.4,34155.0,124.8,124.82,123.82,124.4,34155.0
2016-03-15 11:30:00,124.18,124.71,123.61,123.96,50007.0,124.18,124.71,123.61,123.96,50007.0
2016-03-15 12:00:00,123.96,124.05,123.11,123.23,38719.0,123.96,124.05,123.11,123.23,38719.0
2016-03-15 12:30:00,123.42,123.42,122.44,122.5,40908.0,123.42,123.42,122.44,122.5,40908.0
2016-03-15 13:00:00,122.54,122.57,121.52,121.67,75880.0,122.54,122.57,121.52,121.67,75880.0
2016-03-15 13:30:00,121.67,122.6,121.26,122.11,41980.0,121.67,122.6,121.26,122.11,41980.0
2016-03-15 14:00:00,122.12,122.27,121.01,121.05,48213.0,122.12,122.27,121.01,121.05,48213.0
2016-03-15 14:30:00,121.1,121.15,120.02,120.6,70374.0,121.1,121.15,120.02,120.6,70374.0
2016-03-15 15:00:00,120.75,121.81,120.5,121.2,56660.0,120.75,121.81,120.5,121.2,56660.0
2016-03-15 15:30:00,121.18,121.5,120.84,120.98,100361.0,121.18,121.5,120.84,120.98,100361.0
2016-03-16 09:30:00,121.37,121.84,120.27,121.11,118345.0,121.37,121.84,120.27,121.11,118345.0
2016-03-16 10:00:00,121.04,122.45,121.04,122.41,34775.0,121.04,122.45,121.04,122.41,34775.0
2016-03-16 10:30:00,122.37,123.42,122.33,123.05,78220.0,122.37,123.42,122.33,123.05,78220.0
2016-03-16 11:00:00,123.06,123.23,121.73,121.96,14248.0,123.06,123.23,121.73,121.96,14248.0
2016-03-16 11:30:00,121.91,121.91,120.8,120.98,27532.0,121.91,121.91,120.8,120.98,27532.0
2016-03-16 12:00:00,120.98,121.56,120.88,121.44,27644.0,120.98,121.56,120.88,121.44,27644.0
2016-03-16 12:30:00,121.5,121.5,120.61,120.61,17055.0,121.5,121.5,120.61,120.61,17055.0
2016-03-16 13:00:00,120.51,120.74,120.0,120.11,21746.0,120.51,120.74,120.0,120.11,21746.0
2016-03-16 13:30:00,120.27,120.32,118.95,119.9,30092.0,120.27,120.32,118.95,119.9,30092.0
2016-03-16 14:00:00,119.9,120.38,118.86,120.36,34606.0,119.9,120.38,118.86,120.36,34606.0
2016-03-16 14:30:00,120.27,121.06,119.99,120.07,30086.0,120.27,121.06,119.99,120.07,30086.0
2016-03-16 15:00:00,120.02,120.99,120.02,120.71,32506.0,120.02,120.99,120.02,120.71,32506.0
2016-03-16 15:30:00,120.72,121.05,120.45,120.94,84571.0,120.72,121.05,120.45,120.94,84571.0
2016-03-17 09:30:00,121.19,121.91,119.59,120.61,54051.0,121.19,121.91,119.59,120.61,54051.0
2016-03-17 10:00:00,120.31,120.83,118.88,119.79,115593.0,120.31,120.83,118.88,119.79,115593.0
2016-03-17 10:30:00,119.73,120.24,119.1,120.07,51646.0,119.73,120.24,119.1,120.07,51646.0
2016-03-17 11:00:00,120.0,120.01,116.47,116.71,63506.0,120.0,120.01,116.47,116.71,63506.0
2016-03-17 11:30:00,116.91,117.31,116.36,117.01,46392.0,116.91,117.31,116.36,117.01,46392.0
2016-03-17 12:00:00,117.0,117.89,116.87,117.86,61122.0,117.0,117.89,116.87,117.86,61122.0
2016-03-17 12:30:00,117.9,118.39,117.21,117.69,20702.0,117.9,118.39,117.21,117.69,20702.0
2016-03-17 13:00:00,117.85,118.38,117.42,118.32,25180.0,117.85,118.38,117.42,118.32,25180.0
2016-03-17 13:30:00,118.22,118.7,118.06,118.6,31973.0,118.22,118.7,118.06,118.6,31973.0
2016-03-17 14:00:00,118.46,119.66,118.23,118.92,22462.0,118.46,119.66,118.23,118.92,22462.0
2016-03-17 14:30:00,118.81,119.38,118.45,119.09,44905.0,118.81,119.38,118.45,119.09,44905.0
2016-03-17 15:00:00,119.09,119.32,118.48,119.18,33355.0,119.09,119.32,118.48,119.18,33355.0
2016-03-17 15:30:00,119.2,119.37,118.47,118.63,94592.0,119.2,119.37,118.47,118.63,94592.0
2016-03-18 09:30:00,118.65,120.05,117.25,118.12,39924.0,118.65,120.05,117.25,118.12,39924.0
2016-03-18 10:00:00,118.46,118.95,117.59,118.72,32400.0,118.46,118.95,117.59,118.72,32400.0
2016-03-18 10:30:00,118.77,119.12,118.02,118.8,50323.0,118.77,119.12,118.02,118.8,50323.0
2016-03-18 11:00:00,118.74,118.9,118.35,118.35,26094.0,118.74,118.9,118.35,118.35,26094.0
2016-03-18 11:30:00,118.49,119.1,118.31,119.02,36050.0,118.49,119.1,118.31,119.02,36050.0
2016-03-18 12:00:00,119.01,119.3,118.8,119.12,44346.0,119.01,119.3,118.8,119.12,44346.0
2016-03-18 12:30:00,119.01,119.27,118.84,119.04,64739.0,119.01,119.27,118.84,119.04,64739.0
2016-03-18 13:00:00,119.0,119.48,118.67,118.97,118350.0,119.0,119.48,118.67,118.97,118350.0
2016-03-18 13:30:00,118.96,119.14,118.38,119.0,36944.0,118.96,119.14,118.38,119.0,36944.0
2016-03-18 14:00:00,118.96,119.43,118.96,119.15,45180.0,118.96,119.43,118.96,119.15,45180.0
2016-03-18 14:30:00,119.1,119.5,118.72,118.86,61369.0,119.1,119.5,118.72,118.86,61369.0
2016-03-18 15:00:00,118.85,119.21,118.51,118.73,52846.0,118.85,119.21,118.51,118.73,52846.0
2016-03-18 15:30:00,118.7,118.71,117.98,118.25,132984.0,118.7,118.71,117.98,118.25,132984.0
2016-03-21 09:30:00,118.07,120.29,118.07,119.86,61148.0,118.07,120.29,118.07,119.86,61148.0
2016-03-21 10:00:00,119.8,119.86,117.86,118.8,45780.0,119.8,119.86,117.86,118.8,45780.0
2016-03-21 10:30:00,118.76,119.5,118.53,118.61,44649.0,118.76,119.5,118.53,118.61,44649.0
2016-03-21 11:00:00,118.68,119.35,118.57,119.0,33765.0,118.68,119.35,118.57,119.0,33765.0
2016-03-21 11:30:00,118.75,119.07,118.13,118.92,16256.0,118.75,119.07,118.13,118.92,16256.0
2016-03-21 12:00:00,118.92,118.92,118.32,118.69,44886.0,118.92,118.92,118.32,118.69,44886.0
2016-03-21 12:30:00,118.71,118.88,118.32,118.73,25173.0,118.71,118.88,118.32,118.73,25173.0
2016-03-21 13:00:00,118.92,119.2,118.83,119.0,26988.0,118.92,119.2,118.83,119.0,26988.0
2016-03-21 13:30:00,119.21,119.29,118.82,119.0,28639.0,119.21,119.29,118.82,119.0,28639.0
2016-03-21 14:00:00,119.02,119.19,118.8,118.87,40178.0,119.02,119.19,118.8,118.87,40178.0
2016-03-21 14:30:00,119.03,119.24,118.68,119.0,21440.0,119.03,119.24,118.68,119.0,21440.0
2016-03-21 15:00:00,118.92,119.02,118.66,118.76,18473.0,118.92,119.02,118.66,118.76,18473.0
2016-03-21 15:30:00,118.69,119.29,118.64,119.21,109213.0,118.69,119.29,118.64,119.21,109213.0
2016-03-22 09:30:00,118.17,119.16,117.93,118.08,69194.0,118.17,119.16,117.93,118.08,69194.0
2016-03-22 10:00:00,118.09,119.23,117.75,118.99,25478.0,118.09,119.23,117.75,118.99,25478.0
2016-03-22 10:30:00,119.18,120.16,118.89,119.61,45791.0,119.18,120.16,118.89,119.61,45791.0
2016-03-22 11:00:00,119.51,120.61,119.2,120.48,42582.0,119.51,120.61,119.2,120.48,42582.0
2016-03-22 11:30:00,120.47,121.64,120.44,120.59,35600.0,120.47,121.64,120.44,120.59,35600.0
2016-03-22 12:00:00,120.62,121.54,120.59,121.54,27790.0,120.62,121.54,120.59,121.54,27790.0
2016-03-22 12:30:00,121.55,122.08,121.3,121.89,48130.0,121.55,122.08,121.3,121.89,48130.0
2016-03-22 13:00:00,121.93,122.79,121.63,122.67,20865.0,121.93,122.79,121.63,122.67,20865.0
2016-03-22 13:30:00,122.63,122.99,122.62,122.72,20988.0,122.63,122.99,122.62,122.72,20988.0
2016-03-22 14:00:00,122.74,123.07,122.67,122.92,18162.0,122.74,123.07,122.67,122.92,18162.0
2016-03-22 14:30:00,122.88,123.15,122.14,122.2,28920.0,122.88,123.15,122.14,122.2,28920.0
2016-03-22 15:00:00,122.18,122.72,122.07,122.72,43604.0,122.18,122.72,122.07,122.72,43604.0
2016-03-22 15:30:00,122.77,123.03,122.35,122.36,94307.0,122.77,123.03,122.35,122.36,94307.0
2016-03-23 09:30:00,122.14,123.15,121.13,122.15,15382.0,122.14,123.15,121.13,122.15,15382.0
2016-03-23 10:00:00,121.68,121.93,120.74,121.38,14882.0,121.68,121.93,120.74,121.38,14882.0
2016-03-23 10:30:00,121.13,121.43,120.76,121.25,22764.0,121.13,121.43,120.76,121.25,22764.0
2016-03-23 11:00:00,121.28,121.6,120.36,120.36,29088.0,121.28,121.6,120.36,120.36,29088.0
2016-03-23 11:30:00,120.58,120.91,120.16,120.58,16099.0,120.58,120.91,120.16,120.58,16099.0
2016-03-23 12:00:00,120.39,121.24,120.38,121.02,22050.0,120.39,121.24,120.38,121.02,22050.0
2016-03-23 12:30:00,120.87,121.81,120.87,121.5,23202.0,120.87,121.81,120.87,121.5,23202.0
2016-03-23 13:00:00,121.5,121.68,121.2,121.32,28906.0,121.5,121.68,121.2,121.32,28906.0
2016-03-23 13:30:00,121.3,121.51,121.21,121.31,35686.0,121.3,121.51,121.21,121.31,35686.0
2016-03-23 14:00:00,121.3,122.0,121.2,121.84,26155.0,121.3,122.0,121.2,121.84,26155.0
2016-03-23 14:30:00,121.93,122.05,121.2,121.42,36185.0,121.93,122.05,121.2,121.42,36185.0
2016-03-23 15:00:00,121.41,121.64,121.21,121.63,32442.0,121.41,121.64,121.21,121.63,32442.0
2016-03-23 15:30:00,121.63,121.95,120.99,121.11,104486.0,121.63,121.95,120.99,121.11,104486.0
2016-03-24 09:30:00,120.11,121.86,118.43,120.2,21144.0,120.11,121.86,118.43,120.2,21144.0
2016-03-24 10:00:00,120.43,120.55,118.72,119.0,46591.0,120.43,120.55,118.72,119.0,46591.0
2016-03-24 10:30:00,118.91,119.43,118.59,119.05,86274.0,118.91,119.43,118.59,119.05,86274.0
2016-03-24 11:00:00,118.99,119.08,118.65,118.65,33956.0,118.99,119.08,118.65,118.65,33956.0
2016-03-24 11:30:00,118.95,118.95,117.46,117.5,23323.0,118.95,118.95,117.46,117.5,23323.0
2016-03-24 12:00:00,117.62,118.04,116.93,116.93,26850.0,117.62,118.04,116.93,116.93,26850.0
2016-03-24 12:30:00,117.13,118.09,116.92,117.77,22679.0,117.13,118.09,116.92,117.77,22679.0
2016-03-24 13:00:00,117.86,118.18,117.78,118.01,26303.0,117.86,118.18,117.78,118.01,26303.0
2016-03-24 13:30:00,117.85,118.05,117.59,117.82,14777.0,117.85,118.05,117.59,117.82,14777.0
2016-03-24 14:00:00,117.84,117.88,117.26,117.6,50629.0,117.84,117.88,117.26,117.6,50629.0
2016-03-24 14:30:00,117.77,117.86,117.0,117.42,129765.0,117.77,117.86,117.0,117.42,129765.0
2016-03-24 15:00:00,117.44,118.64,117.31,118.6,38240.0,117.44,118.64,117.31,118.6,38240.0
2016-03-24 15:30:00,118.6,118.86,118.37,118.54,43301.0,118.6,118.86,118.37,118.54,43301.0
2016-03-28 09:30:00,119.69,120.26,116.74,118.29,29799.0,119.69,120.26,116.74,118.29,29799.0
2016-03-28 10:00:00,118.53,119.06,117.93,118.13,10703.0,118.53,119.06,117.93,118.13,10703.0
2016-03-28 10:30:00,118.1,118.1,115.66,116.16,17858.0,118.1,118.1,115.66,116.16,17858.0
2016-03-28 11:00:00,116.39,116.88,115.7,116.86,64564.0,116.39,116.88,115.7,116.86,64564.0
2016-03-28 11:30:00,116.76,117.49,116.58,116.99,16335.0,116.76,117.49,116.58,116.99,16335.0
2016-03-28 12:00:00,116.9,117.38,116.62,117.01,23840.0,116.9,117.38,116.62,117.01,23840.0
2016-03-28 12:30:00,116.99,117.64,116.89,117.6,18766.0,116.99,117.64,116.89,117.6,18766.0
2016-03-28 13:00:00,117.6,117.86,117.51,117.83,10632.0,117.6,117.86,117.51,117.83,10632.0
2016-03-28 13:30:00,117.87,118.49,117.74,118.3,13405.0,117.87,118.49,117.74,118.3,13405.0
2016-03-28 14:00:00,118.08,118.54,117.63,117.96,12329.0,118.08,118.54,117.63,117.96,12329.0
2016-03-28 14:30:00,117.96,117.96,117.43,117.61,20400.0,117.96,117.96,117.43,117.61,20400.0
2016-03-28 15:00:00,117.6,118.37,117.46,118.3,26635.0,117.6,118.37,117.46,118.3,26635.0
2016-03-28 15:30:00,118.19,118.54,118.01,118.17,74110.0,118.19,118.54,118.01,118.17,74110.0
2016-03-29 09:30:00,117.6,118.91,115.51,117.18,41049.0,117.6,118.91,115.51,117.18,41049.0
2016-03-29 10:00:00,117.06,117.49,116.84,117.33,29537.0,117.06,117.49,116.84,117.33,29537.0
2016-03-29 10:30:00,117.36,118.38,117.35,117.63,25652.0,117.36,118.38,117.35,117.63,25652.0
2016-03-29 11:00:00,117.71,117.81,117.03,117.08,17365.0,117.71,117.81,117.03,117.08,17365.0
2016-03-29 11:30:00,117.02,117.94,116.92,117.89,32975.0,117.02,117.94,116.92,117.89,32975.0
2016-03-29 12:00:00,117.85,118.8,117.8,118.52,59415.0,117.85,118.8,117.8,118.52,59415.0
2016-03-29 12:30:00,118.65,119.51,118.27,119.17,12345.0,118.65,119.51,118.27,119.17,12345.0
2016-03-29 13:00:00,119.27,120.11,119.14,120.11,15394.0,119.27,120.11,119.14,120.11,15394.0
2016-03-29 13:30:00,120.02,120.51,119.52,120.49,17872.0,120.02,120.51,119.52,120.49,17872.0
2016-03-29 14:00:00,120.48,121.39,120.48,121.22,15894.0,120.48,121.39,120.48,121.22,15894.0
2016-03-29 14:30:00,121.03,121.52,120.66,120.66,17183.0,121.03,121.52,120.66,120.66,17183.0
2016-03-29 15:00:00,120.95,121.33,120.88,121.19,32807.0,120.95,121.33,120.88,121.19,32807.0
2016-03-29 15:30:00,121.11,121.2,120.61,120.92,55540.0,121.11,121.2,120.61,120.92,55540.0
2016-03-30 09:30:00,121.54,123.52,121.54,122.87,35533.0,121.54,123.52,121.54,122.87,35533.0
2016-03-30 10:00:00,123.03,123.88,122.92,123.55,52013.0,123.03,123.88,122.92,123.55,52013.0
2016-03-30 10:30:00,123.45,124.14,123.44,123.82,33804.0,123.45,124.14,123.44,123.82,33804.0
2016-03-30 11:00:00,123.74,124.02,122.47,122.65,43422.0,123.74,124.02,122.47,122.65,43422.0
2016-03-30 11:30:00,122.58,122.58,121.69,121.76,35356.0,122.58,122.58,121.69,121.76,35356.0
2016-03-30 12:00:00,121.8,128.28,121.38,124.82,253295.0,121.8,128.28,121.38,124.82,253295.0
2016-03-30 12:30:00,124.82,125.24,123.73,124.32,58503.0,124.82,125.24,123.73,124.32,58503.0
2016-03-30 13:00:00,124.33,125.49,123.93,125.3,53575.0,124.33,125.49,123.93,125.3,53575.0
2016-03-30 13:30:00,125.36,126.75,124.97,126.39,107245.0,125.36,126.75,124.97,126.39,107245.0
2016-03-30 14:00:00,126.46,127.89,125.67,126.28,76278.0,126.46,127.89,125.67,126.28,76278.0
2016-03-30 14:30:00,126.07,126.11,124.92,125.24,81269.0,126.07,126.11,124.92,125.24,81269.0
2016-03-30 15:00:00,125.1,125.98,123.87,124.18,116928.0,125.1,125.98,123.87,124.18,116928.0
2016-03-30 15:30:00,124.2,124.58,123.47,124.0,164080.0,124.2,124.58,123.47,124.0,164080.0
2016-03-31 09:30:00,123.6,126.99,123.6,126.97,91357.0,123.6,126.99,123.6,126.97,91357.0
2016-03-31 10:00:00,126.97,128.21,126.5,127.06,86332.0,126.97,128.21,126.5,127.06,86332.0
2016-03-31 10:30:00,126.95,128.35,126.45,128.15,39871.0,126.95,128.35,126.45,128.15,39871.0
2016-03-31 11:00:00,128.07,128.96,128.02,128.58,51433.0,128.07,128.96,128.02,128.58,51433.0
2016-03-31 11:30:00,128.6,130.27,128.52,130.06,53613.0,128.6,130.27,128.52,130.06,53613.0
2016-03-31 12:00:00,130.15,131.36,130.08,130.89,50005.0,130.15,131.36,130.08,130.89,50005.0
2016-03-31 12:30:00,130.68,131.85,130.66,131.72,40880.0,130.68,131.85,130.66,131.72,40880.0
2016-03-31 13:00:00,131.76,132.05,131.38,131.71,48240.0,131.76,132.05,131.38,131.71,48240.0
2016-03-31 13:30:00,131.71,132.0,131.07,131.07,69355.0,131.71,132.0,131.07,131.07,69355.0
2016-03-31 14:00:00,131.14,131.7,130.99,131.38,39213.0,131.14,131.7,130.99,131.38,39213.0
2016-03-31 14:30:00,131.34,131.38,130.57,130.7,30685.0,131.34,131.38,130.57,130.7,30685.0
2016-03-31 15:00:00,130.73,131.04,130.6,130.68,38203.0,130.73,131.04,130.6,130.68,38203.0
2016-03-31 15:30:00,130.77,131.06,130.4,130.43,111680.0,130.77,131.06,130.4,130.43,111680.0
2016-04-01 09:30:00,130.0,131.7,129.0,130.78,41406.0,130.0,131.7,129.0,130.78,41406.0
2016-04-01 10:00:00,130.66,132.43,130.51,131.48,60947.0,130.66,132.43,130.51,131.48,60947.0
2016-04-01 10:30:00,131.62,134.33,131.62,134.18,49953.0,131.62,134.33,131.62,134.18,49953.0
2016-04-01 11:00:00,134.15,135.5,134.08,135.01,48714.0,134.15,135.5,134.08,135.01,48714.0
2016-04-01 11:30:00,135.2,136.67,135.03,135.75,42753.0,135.2,136.67,135.03,135.75,42753.0
2016-04-01 12:00:00,135.74,135.97,133.88,134.12,20418.0,135.74,135.97,133.88,134.12,20418.0
2016-04-01 12:30:00,133.94,134.4,133.73,134.34,21186.0,133.94,134.4,133.73,134.34,21186.0
2016-04-01 13:00:00,134.3,135.61,134.1,134.96,20076.0,134.3,135.61,134.1,134.96,20076.0
2016-04-01 13:30:00,134.85,134.98,134.31,134.59,48398.0,134.85,134.98,134.31,134.59,48398.0
2016-04-01 14:00:00,134.54,135.12,134.47,134.62,18961.0,134.54,135.12,134.47,134.62,18961.0
2016-04-01 14:30:00,134.57,134.9,134.47,134.54,15828.0,134.57,134.9,134.47,134.54,15828.0
2016-04-01 15:00:00,134.52,134.81,133.94,134.05,36736.0,134.52,134.81,133.94,134.05,36736.0
2016-04-01 15:30:00,134.08,134.56,133.71,133.82,102986.0,134.08,134.56,133.71,133.82,102986.0
2016-04-04 09:30:00,133.72,135.19,132.13,134.7,24597.0,133.72,135.19,132.13,134.7,24597.0
2016-04-04 10:00:00,134.4,136.4,134.33,135.69,40322.0,134.4,136.4,134.33,135.69,40322.0
2016-04-04 10:30:00,135.69,136.58,135.45,136.07,14757.0,135.69,136.58,135.45,136.07,14757.0
2016-04-04 11:00:00,135.87,136.24,135.63,136.16,42443.0,135.87,136.24,135.63,136.16,42443.0
2016-04-04 11:30:00,136.19,136.74,136.04,136.71,19948.0,136.19,136.74,136.04,136.71,19948.0
2016-04-04 12:00:00,136.72,138.11,136.49,137.69,28737.0,136.72,138.11,136.49,137.69,28737.0
2016-04-04 12:30:00,137.52,138.25,137.52,137.95,26711.0,137.52,138.25,137.52,137.95,26711.0
2016-04-04 13:00:00,137.94,138.17,137.52,137.64,30922.0,137.94,138.17,137.52,137.64,30922.0
2016-04-04 13:30:00,137.5,137.65,136.5,136.5,26837.0,137.5,137.65,136.5,136.5,26837.0
2016-04-04 14:00:00,136.5,136.8,135.94,136.2,53350.0,136.5,136.8,135.94,136.2,53350.0
2016-04-04 14:30:00,136.16,136.68,136.0,136.49,34104.0,136.16,136.68,136.0,136.49,34104.0
2016-04-04 15:00:00,136.52,136.57,135.99,136.07,24523.0,136.52,136.57,135.99,136.07,24523.0
2016-04-04 15:30:00,136.1,136.41,135.34,135.54,63516.0,136.1,136.41,135.34,135.54,63516.0
2016-04-05 09:30:00,133.47,134.64,132.14,134.29,40567.0,133.47,134.64,132.14,134.29,40567.0
2016-04-05 10:00:00,134.44,135.14,133.49,133.87,28833.0,134.44,135.14,133.49,133.87,28833.0
2016-04-05 10:30:00,133.83,133.83,132.68,132.68,51077.0,133.83,133.83,132.68,132.68,51077.0
2016-04-05 11:00:00,132.7,133.46,132.22,133.22,61891.0,132.7,133.46,132.22,133.22,61891.0
2016-04-05 11:30:00,133.18,133.21,131.99,132.64,25446.0,133.18,133.21,131.99,132.64,25446.0
2016-04-05 12:00:00,132.56,133.2,132.09,132.28,34043.0,132.56,133.2,132.09,132.28,34043.0
2016-04-05 12:30:00,132.14,133.4,132.14,133.31,36630.0,132.14,133.4,132.14,133.31,36630.0
2016-04-05 13:00:00,133.35,133.87,133.14,133.87,32456.0,133.35,133.87,133.14,133.87,32456.0
2016-04-05 13:30:00,133.79,134.11,133.54,133.7,11070.0,133.79,134.11,133.54,133.7,11070.0
2016-04-05 14:00:00,133.73,133.73,133.24,133.47,23291.0,133.73,133.73,133.24,133.47,23291.0
2016-04-05 14:30:00,133.56,134.51,133.56,134.24,22969.0,133.56,134.51,133.56,134.24,22969.0
2016-04-05 15:00:00,134.29,134.29,133.6,133.95,14886.0,134.29,134.29,133.6,133.95,14886.0
2016-04-05 15:30:00,133.91,133.98,133.6,133.74,54558.0,133.91,133.98,133.6,133.74,54558.0
2016-04-06 09:30:00,134.25,135.81,133.79,135.5,38129.0,134.25,135.81,133.79,135.5,38129.0
2016-04-06 10:00:00,135.6,138.14,135.48,137.46,85001.0,135.6,138.14,135.48,137.46,85001.0
2016-04-06 10:30:00,137.43,137.87,136.78,137.64,25657.0,137.43,137.87,136.78,137.64,25657.0
2016-04-06 11:00:00,137.8,138.48,137.32,138.47,59259.0,137.8,138.48,137.32,138.47,59259.0
2016-04-06 11:30:00,138.46,140.99,138.46,140.99,70670.0,138.46,140.99,138.46,140.99,70670.0
2016-04-06 12:00:00,141.13,141.22,139.84,140.14,48221.0,141.13,141.22,139.84,140.14,48221.0
2016-04-06 12:30:00,139.86,140.68,139.69,140.21,27094.0,139.86,140.68,139.69,140.21,27094.0
2016-04-06 13:00:00,140.28,140.52,139.79,140.13,57073.0,140.28,140.52,139.79,140.13,57073.0
2016-04-06 13:30:00,140.24,140.46,139.67,139.88,63410.0,140.24,140.46,139.67,139.88,63410.0
2016-04-06 14:00:00,139.93,140.21,139.24,140.21,30947.0,139.93,140.21,139.24,140.21,30947.0
2016-04-06 14:30:00,140.22,140.51,139.71,140.45,49366.0,140.22,140.51,139.71,140.45,49366.0
2016-04-06 15:00:00,140.43,141.0,140.0,140.05,65141.0,140.43,141.0,140.0,140.05,65141.0
2016-04-06 15:30:00,140.09,141.22,140.06,140.99,115060.0,140.09,141.22,140.06,140.99,115060.0
2016-04-07 09:30:00,140.9,142.94,140.38,142.45,66840.0,140.9,142.94,140.38,142.45,66840.0
2016-04-07 10:00:00,142.67,142.79,140.28,140.64,36408.0,142.67,142.79,140.28,140.64,36408.0
2016-04-07 10:30:00,140.73,140.88,139.18,139.64,39799.0,140.73,140.88,139.18,139.64,39799.0
2016-04-07 11:00:00,139.65,139.86,138.79,139.26,72260.0,139.65,139.86,138.79,139.26,72260.0
2016-04-07 11:30:00,139.16,140.65,139.03,139.76,47452.0,139.16,140.65,139.03,139.76,47452.0
2016-04-07 12:00:00,139.7,140.23,139.1,140.0,60300.0,139.7,140.23,139.1,140.0,60300.0
2016-04-07 12:30:00,140.0,141.29,139.15,141.23,65570.0,140.0,141.29,139.15,141.23,65570.0
2016-04-07 13:00:00,141.11,141.61,140.75,141.19,61434.0,141.11,141.61,140.75,141.19,61434.0
2016-04-07 13:30:00,141.17,142.54,140.58,141.14,133408.0,141.17,142.54,140.58,141.14,133408.0
2016-04-07 14:00:00,141.15,141.21,138.85,139.2,58114.0,141.15,141.21,138.85,139.2,58114.0
2016-04-07 14:30:00,139.16,139.57,139.01,139.06,35168.0,139.16,139.57,139.01,139.06,35168.0
2016-04-07 15:00:00,139.1,140.14,138.95,140.03,33317.0,139.1,140.14,138.95,140.03,33317.0
2016-04-07 15:30:00,140.01,140.31,139.34,140.07,70003.0,140.01,140.31,139.34,140.07,70003.0
2016-04-08 09:30:00,141.15,142.07,139.54,140.47,33939.0,141.15,142.07,139.54,140.47,33939.0
2016-04-08 10:00:00,140.56,140.86,139.9,140.32,17681.0,140.56,140.86,139.9,140.32,17681.0
2016-04-08 10:30:00,140.36,141.21,139.13,139.26,58040.0,140.36,141.21,139.13,139.26,58040.0
2016-04-08 11:00:00,139.22,139.6,138.45,139.4,38588.0,139.22,139.6,138.45,139.4,38588.0
2016-04-08 11:30:00,139.44,139.44,138.29,139.17,20336.0,139.44,139.44,138.29,139.17,20336.0
2016-04-08 12:00:00,139.17,139.37,138.48,139.04,42241.0,139.17,139.37,138.48,139.04,42241.0
2016-04-08 12:30:00,139.04,139.39,138.91,139.15,27374.0,139.04,139.39,138.91,139.15,27374.0
2016-04-08 13:00:00,139.13,139.15,138.36,138.82,20532.0,139.13,139.15,138.36,138.82,20532.0
2016-04-08 13:30:00,138.68,140.25,138.66,140.19,18468.0,138.68,140.25,138.66,140.19,18468.0
2016-04-08 14:00:00,140.27,140.91,139.89,140.34,33717.0,140.27,140.91,139.89,140.34,33717.0
2016-04-08 14:30:00,140.4,140.4,139.84,140.15,22221.0,140.4,140.4,139.84,140.15,22221.0
2016-04-08 15:00:00,140.15,140.18,139.68,139.85,16459.0,140.15,140.18,139.68,139.85,16459.0
2016-04-08 15:30:00,139.84,140.13,139.52,140.0,84557.0,139.84,140.13,139.52,140.0,84557.0
2016-04-11 09:30:00,140.25,140.35,138.31,139.3,28231.0,140.25,140.35,138.31,139.3,28231.0
2016-04-11 10:00:00,139.3,141.14,139.3,140.03,29142.0,139.3,141.14,139.3,140.03,29142.0
2016-04-11 10:30:00,140.1,140.58,138.14,138.14,24377.0,140.1,140.58,138.14,138.14,24377.0
2016-04-11 11:00:00,138.02,139.15,137.58,138.58,36772.0,138.02,139.15,137.58,138.58,36772.0
2016-04-11 11:30:00,138.49,138.52,137.05,137.85,29996.0,138.49,138.52,137.05,137.85,29996.0
2016-04-11 12:00:00,138.39,138.64,137.73,137.74,10185.0,138.39,138.64,137.73,137.74,10185.0
2016-04-11 12:30:00,137.89,138.48,137.2,137.89,28392.0,137.89,138.48,137.2,137.89,28392.0
2016-04-11 13:00:00,137.9,138.94,137.72,137.72,17114.0,137.9,138.94,137.72,137.72,17114.0
2016-04-11 13:30:00,137.96,138.71,137.63,138.06,44033.0,137.96,138.71,137.63,138.06,44033.0
2016-04-11 14:00:00,138.07,139.22,138.07,138.83,37116.0,138.07,139.22,138.07,138.83,37116.0
2016-04-11 14:30:00,138.63,138.98,138.32,138.47,29058.0,138.63,138.98,138.32,138.47,29058.0
2016-04-11 15:00:00,138.47,138.62,137.8,137.87,27004.0,138.47,138.62,137.8,137.87,27004.0
2016-04-11 15:30:00,137.87,138.61,137.16,138.19,112755.0,137.87,138.61,137.16,138.19,112755.0
2016-04-12 09:30:00,136.98,138.57,136.03,136.58,68667.0,136.98,138.57,136.03,136.58,68667.0
2016-04-12 10:00:00,136.5,136.82,135.5,135.64,32652.0,136.5,136.82,135.5,135.64,32652.0
2016-04-12 10:30:00,135.88,138.04,135.79,138.04,43601.0,135.88,138.04,135.79,138.04,43601.0
2016-04-12 11:00:00,138.02,138.95,137.67,138.03,34705.0,138.02,138.95,137.67,138.03,34705.0
2016-04-12 11:30:00,138.23,138.23,136.28,136.29,18637.0,138.23,138.23,136.28,136.29,18637.0
2016-04-12 12:00:00,136.65,137.25,136.05,137.25,12173.0,136.65,137.25,136.05,137.25,12173.0
2016-04-12 12:30:00,137.31,137.43,136.84,137.06,25512.0,137.31,137.43,136.84,137.06,25512.0
2016-04-12 13:00:00,137.09,137.1,136.44,137.01,10603.0,137.09,137.1,136.44,137.01,10603.0
2016-04-12 13:30:00,137.06,137.82,136.87,137.82,10820.0,137.06,137.82,136.87,137.82,10820.0
2016-04-12 14:00:00,137.82,138.2,137.52,137.52,11613.0,137.82,138.2,137.52,137.52,11613.0
2016-04-12 14:30:00,137.71,137.89,136.56,136.65,70863.0,137.71,137.89,136.56,136.65,70863.0
2016-04-12 15:00:00,136.61,137.55,136.48,137.55,178990.0,136.61,137.55,136.48,137.55,178990.0
2016-04-12 15:30:00,137.53,139.76,137.42,139.67,334429.0,137.53,139.76,137.42,139.67,334429.0
2016-04-13 09:30:00,146.98,153.0,144.31,146.61,380510.0,146.98,153.0,144.31,146.61,380510.0
2016-04-13 10:00:00,146.66,148.0,144.36,147.16,274607.0,146.66,148.0,144.36,147.16,274607.0
2016-04-13 10:30:00,147.15,147.57,145.68,146.11,113148.0,147.15,147.57,145.68,146.11,113148.0
2016-04-13 11:00:00,146.01,146.8,145.47,145.88,135880.0,146.01,146.8,145.47,145.88,135880.0
2016-04-13 11:30:00,145.88,146.16,144.12,144.86,91420.0,145.88,146.16,144.12,144.86,91420.0
2016-04-13 12:00:00,144.75,145.57,144.27,144.98,57625.0,144.75,145.57,144.27,144.98,57625.0
2016-04-13 12:30:00,145.13,146.05,144.96,145.6,65091.0,145.13,146.05,144.96,145.6,65091.0
2016-04-13 13:00:00,145.49,146.69,145.06,146.39,75739.0,145.49,146.69,145.06,146.39,75739.0
2016-04-13 13:30:00,146.45,146.83,145.67,145.69,60266.0,146.45,146.83,145.67,145.69,60266.0
2016-04-13 14:00:00,145.75,146.77,145.68,145.97,74830.0,145.75,146.77,145.68,145.97,74830.0
2016-04-13 14:30:00,145.91,146.84,145.82,146.14,57021.0,145.91,146.84,145.82,146.14,57021.0
2016-04-13 15:00:00,146.13,146.7,145.86,146.48,55245.0,146.13,146.7,145.86,146.48,55245.0
2016-04-13 15:30:00,146.45,147.72,146.35,147.34,182758.0,146.45,147.72,146.35,147.34,182758.0
2016-04-14 09:30:00,147.35,147.43,144.67,145.81,89785.0,147.35,147.43,144.67,145.81,89785.0
2016-04-14 10:00:00,145.81,146.56,145.28,145.53,72846.0,145.81,146.56,145.28,145.53,72846.0
2016-04-14 10:30:00,145.68,146.04,145.15,145.36,74008.0,145.68,146.04,145.15,145.36,74008.0
2016-04-14 11:00:00,145.35,145.46,144.43,144.89,61406.0,145.35,145.46,144.43,144.89,61406.0
2016-04-14 11:30:00,144.83,146.05,144.83,145.62,57379.0,144.83,146.05,144.83,145.62,57379.0
2016-04-14 12:00:00,145.6,146.07,145.24,145.49,29209.0,145.6,146.07,145.24,145.49,29209.0
2016-04-14 12:30:00,145.32,145.92,145.32,145.85,22172.0,145.32,145.92,145.32,145.85,22172.0
2016-04-14 13:00:00,145.69,146.2,145.66,146.1,32490.0,145.69,146.2,145.66,146.1,32490.0
2016-04-14 13:30:00,146.1,146.75,146.1,146.44,28252.0,146.1,146.75,146.1,146.44,28252.0
2016-04-14 14:00:00,146.4,146.73,146.02,146.65,22120.0,146.4,146.73,146.02,146.65,22120.0
2016-04-14 14:30:00,146.58,146.75,146.34,146.57,31339.0,146.58,146.75,146.34,146.57,31339.0
2016-04-14 15:00:00,146.6,147.35,146.54,147.15,71114.0,146.6,147.35,146.54,147.15,71114.0
2016-04-14 15:30:00,147.17,147.36,146.03,146.28,112802.0,147.17,147.36,146.03,146.28,112802.0
2016-04-15 09:30:00,145.79,146.35,145.23,145.68,17774.0,145.79,146.35,145.23,145.68,17774.0
2016-04-15 10:00:00,145.67,145.78,143.68,144.12,18537.0,145.67,145.78,143.68,144.12,18537.0
2016-04-15 10:30:00,144.13,144.94,144.01,144.33,39779.0,144.13,144.94,144.01,144.33,39779.0
2016-04-15 11:00:00,144.24,144.83,144.11,144.83,48873.0,144.24,144.83,144.11,144.83,48873.0
2016-04-15 11:30:00,144.93,145.15,144.23,144.24,36139.0,144.93,145.15,144.23,144.24,36139.0
2016-04-15 12:00:00,144.24,144.64,144.02,144.41,18096.0,144.24,144.64,144.02,144.41,18096.0
2016-04-15 12:30:00,144.41,144.51,143.5,143.5,32306.0,144.41,144.51,143.5,143.5,32306.0
2016-04-15 13:00:00,143.59,144.19,143.42,143.89,39156.0,143.59,144.19,143.42,143.89,39156.0
2016-04-15 13:30:00,144.07,144.34,143.52,144.12,31080.0,144.07,144.34,143.52,144.12,31080.0
2016-04-15 14:00:00,144.39,144.65,143.92,144.4,35727.0,144.39,144.65,143.92,144.4,35727.0
2016-04-15 14:30:00,144.54,144.85,144.38,144.61,23343.0,144.54,144.85,144.38,144.61,23343.0
2016-04-15 15:00:00,144.8,145.52,144.66,144.9,58553.0,144.8,145.52,144.66,144.9,58553.0
2016-04-15 15:30:00,144.88,145.33,144.48,144.79,95816.0,144.88,145.33,144.48,144.79,95816.0
2016-04-18 09:30:00,144.69,146.21,144.51,145.85,22043.0,144.69,146.21,144.51,145.85,22043.0
2016-04-18 10:00:00,146.36,147.83,145.79,147.03,46749.0,146.36,147.83,145.79,147.03,46749.0
2016-04-18 10:30:00,147.19,148.05,146.97,147.53,75870.0,147.19,148.05,146.97,147.53,75870.0
2016-04-18 11:00:00,147.42,147.68,147.0,147.28,55412.0,147.42,147.68,147.0,147.28,55412.0
2016-04-18 11:30:00,147.26,147.73,147.1,147.41,51471.0,147.26,147.73,147.1,147.41,51471.0
2016-04-18 12:00:00,147.4,147.78,147.2,147.43,31768.0,147.4,147.78,147.2,147.43,31768.0
2016-04-18 12:30:00,147.5,147.68,146.96,147.14,30202.0,147.5,147.68,146.96,147.14,30202.0
2016-04-18 13:00:00,147.02,147.86,146.68,147.86,58212.0,147.02,147.86,146.68,147.86,58212.0
2016-04-18 13:30:00,147.85,148.48,147.65,148.48,24186.0,147.85,148.48,147.65,148.48,24186.0
2016-04-18 14:00:00,148.35,148.45,147.2,147.57,38067.0,148.35,148.45,147.2,147.57,38067.0
2016-04-18 14:30:00,147.61,148.27,147.43,147.92,55169.0,147.61,148.27,147.43,147.92,55169.0
2016-04-18 15:00:00,147.86,148.2,147.7,148.13,27826.0,147.86,148.2,147.7,148.13,27826.0
2016-04-18 15:30:00,148.13,148.44,147.68,147.74,97149.0,148.13,148.44,147.68,147.74,97149.0
2016-04-19 09:30:00,149.0,149.5,146.69,149.5,37346.0,149.0,149.5,146.69,149.5,37346.0
2016-04-19 10:00:00,149.16,151.11,149.16,150.65,106228.0,149.16,151.11,149.16,150.65,106228.0
2016-04-19 10:30:00,150.65,150.83,149.26,150.69,40130.0,150.65,150.83,149.26,150.69,40130.0
2016-04-19 11:00:00,150.62,151.19,149.53,149.91,33324.0,150.62,151.19,149.53,149.91,33324.0
2016-04-19 11:30:00,149.86,149.98,148.93,149.06,57962.0,149.86,149.98,148.93,149.06,57962.0
2016-04-19 12:00:00,149.07,149.52,148.54,148.99,53749.0,149.07,149.52,148.54,148.99,53749.0
2016-04-19 12:30:00,148.99,149.67,148.75,149.67,42939.0,148.99,149.67,148.75,149.67,42939.0
2016-04-19 13:00:00,149.67,150.0,148.87,149.26,51526.0,149.67,150.0,148.87,149.26,51526.0
2016-04-19 13:30:00,149.32,150.12,149.28,150.08,48064.0,149.32,150.12,149.28,150.08,48064.0
2016-04-19 14:00:00,150.11,150.61,149.85,150.56,60703.0,150.11,150.61,149.85,150.56,60703.0
2016-04-19 14:30:00,150.52,150.57,149.72,149.99,59450.0,150.52,150.57,149.72,149.99,59450.0
2016-04-19 15:00:00,149.99,149.99,149.28,149.36,84441.0,149.99,149.99,149.28,149.36,84441.0
2016-04-19 15:30:00,149.47,149.76,149.37,149.5,81396.0,149.47,149.76,149.37,149.5,81396.0
2016-04-20 09:30:00,150.52,151.51,149.5,150.24,43072.0,150.52,151.51,149.5,150.24,43072.0
2016-04-20 10:00:00,150.16,150.33,148.37,149.53,23696.0,150.16,150.33,148.37,149.53,23696.0
2016-04-20 10:30:00,149.4,149.87,148.25,148.88,14887.0,149.4,149.87,148.25,148.88,14887.0
2016-04-20 11:00:00,148.85,149.27,148.1,149.15,12199.0,148.85,149.27,148.1,149.15,12199.0
2016-04-20 11:30:00,149.15,149.32,147.78,148.0,10208.0,149.15,149.32,147.78,148.0,10208.0
2016-04-20 12:00:00,147.9,148.06,146.91,146.96,20700.0,147.9,148.06,146.91,146.96,20700.0
2016-04-20 12:30:00,146.88,147.94,146.81,147.6,34810.0,146.88,147.94,146.81,147.6,34810.0
2016-04-20 13:00:00,147.6,148.6,147.49,148.6,30974.0,147.6,148.6,147.49,148.6,30974.0
2016-04-20 13:30:00,148.56,148.9,147.82,148.16,32483.0,148.56,148.9,147.82,148.16,32483.0
2016-04-20 14:00:00,148.25,149.59,148.16,149.15,62389.0,148.25,149.59,148.16,149.15,62389.0
2016-04-20 14:30:00,149.1,151.22,149.02,151.22,102731.0,149.1,151.22,149.02,151.22,102731.0
2016-04-20 15:00:00,151.22,152.75,151.17,151.61,176357.0,151.22,152.75,151.17,151.61,176357.0
2016-04-20 15:30:00,151.67,151.67,150.58,151.03,103525.0,151.67,151.67,150.58,151.03,103525.0
2016-04-21 09:30:00,151.77,155.06,151.3,154.99,94721.0,151.77,155.06,151.3,154.99,94721.0
2016-04-21 10:00:00,154.72,155.13,153.44,154.31,76369.0,154.72,155.13,153.44,154.31,76369.0
2016-04-21 10:30:00,154.42,154.69,153.79,154.52,75289.0,154.42,154.69,153.79,154.52,75289.0
2016-04-21 11:00:00,154.4,155.85,154.38,155.65,42061.0,154.4,155.85,154.38,155.65,42061.0
2016-04-21 11:30:00,155.65,155.89,154.8,154.8,38891.0,155.65,155.89,154.8,154.8,38891.0
2016-04-21 12:00:00,154.89,156.11,154.55,156.08,40505.0,154.89,156.11,154.55,156.08,40505.0
2016-04-21 12:30:00,156.01,156.38,155.29,155.54,28313.0,156.01,156.38,155.29,155.54,28313.0
2016-04-21 13:00:00,155.43,155.59,155.05,155.05,10213.0,155.43,155.59,155.05,155.05,10213.0
2016-04-21 13:30:00,155.11,156.44,155.1,155.91,22900.0,155.11,156.44,155.1,155.91,22900.0
2016-04-21 14:00:00,155.91,156.21,155.26,155.55,54971.0,155.91,156.21,155.26,155.55,54971.0
2016-04-21 14:30:00,155.6,155.83,155.29,155.83,43978.0,155.6,155.83,155.29,155.83,43978.0
2016-04-21 15:00:00,155.82,156.35,155.23,155.24,45275.0,155.82,156.35,155.23,155.24,45275.0
2016-04-21 15:30:00,155.29,156.52,155.16,156.12,92009.0,155.29,156.52,155.16,156.12,92009.0
2016-04-22 09:30:00,155.51,157.43,155.51,156.65,29081.0,155.51,157.43,155.51,156.65,29081.0
2016-04-22 10:00:00,156.58,156.92,155.63,155.93,14540.0,156.58,156.92,155.63,155.93,14540.0
2016-04-22 10:30:00,155.89,155.89,154.19,154.3,63776.0,155.89,155.89,154.19,154.3,63776.0
2016-04-22 11:00:00,154.3,155.36,154.14,154.68,39930.0,154.3,155.36,154.14,154.68,39930.0
2016-04-22 11:30:00,154.66,155.33,154.55,155.33,10296.0,154.66,155.33,154.55,155.33,10296.0
2016-04-22 12:00:00,155.32,155.53,154.55,154.55,19912.0,155.32,155.53,154.55,154.55,19912.0
2016-04-22 12:30:00,154.31,154.57,153.62,153.75,17879.0,154.31,154.57,153.62,153.75,17879.0
2016-04-22 13:00:00,153.83,154.69,153.75,154.51,22901.0,153.83,154.69,153.75,154.51,22901.0
2016-04-22 13:30:00,154.5,155.25,154.22,155.09,46453.0,154.5,155.25,154.22,155.09,46453.0
2016-04-22 14:00:00,155.09,155.85,154.96,155.58,52342.0,155.09,155.85,154.96,155.58,52342.0
2016-04-22 14:30:00,155.56,156.26,155.43,156.11,26625.0,155.56,156.26,155.43,156.11,26625.0
2016-04-22 15:00:00,156.28,156.49,156.09,156.22,35186.0,156.28,156.49,156.09,156.22,35186.0
2016-04-22 15:30:00,156.15,157.2,156.14,157.16,130782.0,156.15,157.2,156.14,157.16,130782.0
2016-04-25 09:30:00,160.0,160.0,156.77,158.04,62685.0,160.0,160.0,156.77,158.04,62685.0
2016-04-25 10:00:00,158.08,159.15,156.82,157.1,46833.0,158.08,159.15,156.82,157.1,46833.0
2016-04-25 10:30:00,156.9,157.74,156.23,156.56,40177.0,156.9,157.74,156.23,156.56,40177.0
2016-04-25 11:00:00,156.6,157.05,155.8,155.94,22107.0,156.6,157.05,155.8,155.94,22107.0
2016-04-25 11:30:00,155.95,156.19,155.0,155.1,58054.0,155.95,156.19,155.0,155.1,58054.0
2016-04-25 12:00:00,155.13,155.26,154.51,154.66,17663.0,155.13,155.26,154.51,154.66,17663.0
2016-04-25 12:30:00,155.18,155.18,154.0,154.14,36506.0,155.18,155.18,154.0,154.14,36506.0
2016-04-25 13:00:00,154.07,154.27,153.55,153.55,18923.0,154.07,154.27,153.55,153.55,18923.0
2016-04-25 13:30:00,153.83,154.06,153.02,153.71,31809.0,153.83,154.06,153.02,153.71,31809.0
2016-04-25 14:00:00,153.7,154.51,153.02,154.39,44498.0,153.7,154.51,153.02,154.39,44498.0
2016-04-25 14:30:00,154.24,154.59,154.0,154.59,34639.0,154.24,154.59,154.0,154.59,34639.0
2016-04-25 15:00:00,154.51,154.66,153.85,153.89,33870.0,154.51,154.66,153.85,153.89,33870.0
2016-04-25 15:30:00,153.89,154.75,153.84,154.55,67694.0,153.89,154.75,153.84,154.55,67694.0
2016-04-26 09:30:00,153.89,154.42,153.22,153.84,19748.0,153.89,154.42,153.22,153.84,19748.0
2016-04-26 10:00:00,154.01,154.45,152.26,152.26,27018.0,154.01,154.45,152.26,152.26,27018.0
2016-04-26 10:30:00,152.12,152.37,150.73,150.75,37964.0,152.12,152.37,150.73,150.75,37964.0
2016-04-26 11:00:00,150.69,152.8,150.46,152.8,34084.0,150.69,152.8,150.46,152.8,34084.0
2016-04-26 11:30:00,152.8,153.0,152.15,152.45,35710.0,152.8,153.0,152.15,152.45,35710.0
2016-04-26 12:00:00,152.52,153.36,152.5,153.05,10849.0,152.52,153.36,152.5,153.05,10849.0
2016-04-26 12:30:00,153.11,153.21,152.25,152.3,45852.0,153.11,153.21,152.25,152.3,45852.0
2016-04-26 13:00:00,152.53,153.2,152.27,152.78,15299.0,152.53,153.2,152.27,152.78,15299.0
2016-04-26 13:30:00,152.91,152.92,152.02,152.75,37729.0,152.91,152.92,152.02,152.75,37729.0
2016-04-26 14:00:00,152.8,153.41,152.77,153.13,33138.0,152.8,153.41,152.77,153.13,33138.0
2016-04-26 14:30:00,153.21,154.0,153.16,153.99,22502.0,153.21,154.0,153.16,153.99,22502.0
2016-04-26 15:00:00,154.01,154.08,153.55,154.0,25792.0,154.01,154.08,153.55,154.0,25792.0
2016-04-26 15:30:00,154.05,155.07,153.83,154.65,127191.0,154.05,155.07,153.83,154.65,127191.0
2016-04-27 09:30:00,154.05,154.29,152.02,152.9,39149.0,154.05,154.29,152.02,152.9,39149.0
2016-04-27 10:00:00,152.73,152.89,151.73,151.73,56060.0,152.73,152.89,151.73,151.73,56060.0
2016-04-27 10:30:00,151.73,152.04,151.02,151.77,31997.0,151.73,152.04,151.02,151.77,31997.0
2016-04-27 11:00:00,151.72,152.23,151.27,152.21,33548.0,151.72,152.23,151.27,152.21,33548.0
2016-04-27 11:30:00,152.22,153.28,152.22,152.76,11086.0,152.22,153.28,152.22,152.76,11086.0
2016-04-27 12:00:00,152.66,152.91,152.14,152.75,8850.0,152.66,152.91,152.14,152.75,8850.0
2016-04-27 12:30:00,152.63,153.33,152.43,153.27,16100.0,152.63,153.33,152.43,153.27,16100.0
2016-04-27 13:00:00,153.4,153.67,153.1,153.11,11678.0,153.4,153.67,153.1,153.11,11678.0
2016-04-27 13:30:00,153.13,153.63,152.94,152.99,9232.0,153.13,153.63,152.94,152.99,9232.0
2016-04-27 14:00:00,153.05,153.53,152.27,152.96,14746.0,153.05,153.53,152.27,152.96,14746.0
2016-04-27 14:30:00,153.02,153.16,152.38,153.12,25912.0,153.02,153.16,152.38,153.12,25912.0
2016-04-27 15:00:00,153.08,153.96,152.93,153.73,23254.0,153.08,153.96,152.93,153.73,23254.0
2016-04-27 15:30:00,153.77,154.08,152.9,152.97,49854.0,153.77,154.08,152.9,152.97,49854.0
2016-04-28 09:30:00,151.58,153.44,150.98,153.34,13501.0,151.58,153.44,150.98,153.34,13501.0
2016-04-28 10:00:00,153.79,153.94,152.33,152.73,8463.0,153.79,153.94,152.33,152.73,8463.0
2016-04-28 10:30:00,152.86,153.51,152.69,153.06,24725.0,152.86,153.51,152.69,153.06,24725.0
2016-04-28 11:00:00,153.12,153.25,152.67,152.75,24068.0,153.12,153.25,152.67,152.75,24068.0
2016-04-28 11:30:00,152.86,153.01,152.15,152.41,7340.0,152.86,153.01,152.15,152.41,7340.0
2016-04-28 12:00:00,152.43,153.02,152.43,152.79,13631.0,152.43,153.02,152.43,152.79,13631.0
2016-04-28 12:30:00,152.61,153.11,152.53,152.85,6158.0,152.61,153.11,152.53,152.85,6158.0
2016-04-28 13:00:00,153.04,153.17,152.41,153.08,11161.0,153.04,153.17,152.41,153.08,11161.0
2016-04-28 13:30:00,153.1,153.31,152.86,152.88,21931.0,153.1,153.31,152.86,152.88,21931.0
2016-04-28 14:00:00,152.81,153.18,152.72,153.03,13867.0,152.81,153.18,152.72,153.03,13867.0
2016-04-28 14:30:00,153.01,153.17,152.25,152.47,20158.0,153.01,153.17,152.25,152.47,20158.0
2016-04-28 15:00:00,152.45,152.46,151.14,151.24,15255.0,152.45,152.46,151.14,151.24,15255.0
2016-04-28 15:30:00,151.19,152.0,151.1,152.0,101175.0,151.19,152.0,151.1,152.0,101175.0
2016-04-29 09:30:00,152.24,152.68,150.65,150.97,10813.0,152.24,152.68,150.65,150.97,10813.0
2016-04-29 10:00:00,150.48,151.13,149.97,150.18,33983.0,150.48,151.13,149.97,150.18,33983.0
2016-04-29 10:30:00,150.37,150.67,149.81,149.98,19448.0,150.37,150.67,149.81,149.98,19448.0
2016-04-29 11:00:00,149.93,149.93,148.2,148.2,55093.0,149.93,149.93,148.2,148.2,55093.0
2016-04-29 11:30:00,148.14,148.14,147.15,147.59,41828.0,148.14,148.14,147.15,147.59,41828.0
2016-04-29 12:00:00,147.54,148.98,146.73,148.98,31796.0,147.54,148.98,146.73,148.98,31796.0
2016-04-29 12:30:00,148.97,149.7,148.72,149.52,11195.0,148.97,149.7,148.72,149.52,11195.0
2016-04-29 13:00:00,149.71,150.23,149.57,150.12,11615.0,149.71,150.23,149.57,150.12,11615.0
2016-04-29 13:30:00,150.14,150.52,149.97,150.09,36434.0,150.14,150.52,149.97,150.09,36434.0
2016-04-29 14:00:00,150.04,150.35,149.24,149.93,20293.0,150.04,150.35,149.24,149.93,20293.0
2016-04-29 14:30:00,150.02,150.32,149.69,149.93,15913.0,150.02,150.32,149.69,149.93,15913.0
2016-04-29 15:00:00,149.96,150.99,149.83,150.3,27206.0,149.96,150.99,149.83,150.3,27206.0
2016-04-29 15:30:00,150.33,150.93,150.22,150.69,51654.0,150.33,150.93,150.22,150.69,51654.0
2016-05-02 09:30:00,151.25,152.0,149.33,150.19,14127.0,151.25,152.0,149.33,150.19,14127.0
2016-05-02 10:00:00,150.61,152.0,149.95,151.08,32293.0,150.61,152.0,149.95,151.08,32293.0
2016-05-02 10:30:00,150.99,151.21,150.1,150.38,18531.0,150.99,151.21,150.1,150.38,18531.0
2016-05-02 11:00:00,150.42,150.6,149.6,150.16,21925.0,150.42,150.6,149.6,150.16,21925.0
2016-05-02 11:30:00,150.19,151.17,150.01,150.63,16084.0,150.19,151.17,150.01,150.63,16084.0
2016-05-02 12:00:00,150.51,150.67,149.89,149.99,10660.0,150.51,150.67,149.89,149.99,10660.0
2016-05-02 12:30:00,150.06,150.75,149.85,150.52,22340.0,150.06,150.75,149.85,150.52,22340.0
2016-05-02 13:00:00,150.52,151.17,150.47,151.07,8470.0,150.52,151.17,150.47,151.07,8470.0
2016-05-02 13:30:00,151.05,151.14,150.31,151.08,13038.0,151.05,151.14,150.31,151.08,13038.0
2016-05-02 14:00:00,150.84,151.69,150.83,151.5,16544.0,150.84,151.69,150.83,151.5,16544.0
2016-05-02 14:30:00,151.4,151.41,150.97,151.04,11720.0,151.4,151.41,150.97,151.04,11720.0
2016-05-02 15:00:00,151.19,152.14,151.09,152.04,37557.0,151.19,152.14,151.09,152.04,37557.0
2016-05-02 15:30:00,152.15,152.68,151.92,152.56,45476.0,152.15,152.68,151.92,152.56,45476.0
2016-05-03 09:30:00,152.23,152.86,149.99,150.0,15015.0,152.23,152.86,149.99,150.0,15015.0
2016-05-03 10:00:00,150.09,150.72,149.36,150.07,32628.0,150.09,150.72,149.36,150.07,32628.0
2016-05-03 10:30:00,150.19,150.2,149.54,149.68,22622.0,150.19,150.2,149.54,149.68,22622.0
2016-05-03 11:00:00,150.19,150.74,149.75,150.44,16012.0,150.19,150.74,149.75,150.44,16012.0
2016-05-03 11:30:00,150.46,151.39,150.03,151.24,8428.0,150.46,151.39,150.03,151.24,8428.0
2016-05-03 12:00:00,151.37,151.41,150.39,150.48,14700.0,151.37,151.41,150.39,150.48,14700.0
2016-05-03 12:30:00,150.48,151.54,150.48,151.44,9000.0,150.48,151.54,150.48,151.44,9000.0
2016-05-03 13:00:00,151.43,152.8,151.23,152.66,22359.0,151.43,152.8,151.23,152.66,22359.0
2016-05-03 13:30:00,152.61,153.98,152.51,153.84,48463.0,152.61,153.98,152.51,153.84,48463.0
2016-05-03 14:00:00,153.55,153.8,152.56,153.3,26350.0,153.55,153.8,152.56,153.3,26350.0
2016-05-03 14:30:00,153.53,153.55,152.64,153.29,30128.0,153.53,153.55,152.64,153.29,30128.0
2016-05-03 15:00:00,153.41,153.46,152.6,152.81,33996.0,153.41,153.46,152.6,152.81,33996.0
2016-05-03 15:30:00,152.8,152.9,152.36,152.47,88840.0,152.8,152.9,152.36,152.47,88840.0
2016-05-04 09:30:00,150.02,150.49,148.15,148.86,43123.0,150.02,150.49,148.15,148.86,43123.0
2016-05-04 10:00:00,148.82,149.43,148.2,148.2,86622.0,148.82,149.43,148.2,148.2,86622.0
2016-05-04 10:30:00,148.17,148.29,146.75,147.51,24703.0,148.17,148.29,146.75,147.51,24703.0
2016-05-04 11:00:00,147.41,147.54,146.09,146.47,28629.0,147.41,147.54,146.09,146.47,28629.0
2016-05-04 11:30:00,146.78,148.09,146.4,147.56,21649.0,146.78,148.09,146.4,147.56,21649.0
2016-05-04 12:00:00,147.53,148.91,147.49,148.46,27223.0,147.53,148.91,147.49,148.46,27223.0
2016-05-04 12:30:00,148.24,148.43,147.1,147.1,8750.0,148.24,148.43,147.1,147.1,8750.0
2016-05-04 13:00:00,147.17,147.64,147.04,147.56,10030.0,147.17,147.64,147.04,147.56,10030.0
2016-05-04 13:30:00,147.8,148.16,147.16,147.78,22703.0,147.8,148.16,147.16,147.78,22703.0
2016-05-04 14:00:00,147.64,148.41,147.13,148.22,14581.0,147.64,148.41,147.13,148.22,14581.0
2016-05-04 14:30:00,148.35,148.58,147.82,148.04,14622.0,148.35,148.58,147.82,148.04,14622.0
2016-05-04 15:00:00,148.04,148.31,147.73,148.22,27224.0,148.04,148.31,147.73,148.22,27224.0
2016-05-04 15:30:00,148.3,149.17,148.29,148.58,54334.0,148.3,149.17,148.29,148.58,54334.0
2016-05-05 09:30:00,149.01,149.01,145.57,145.92,34574.0,149.01,149.01,145.57,145.92,34574.0
2016-05-05 10:00:00,145.91,147.14,145.6,145.76,87990.0,145.91,147.14,145.6,145.76,87990.0
2016-05-05 10:30:00,145.93,146.91,145.54,146.84,29475.0,145.93,146.91,145.54,146.84,29475.0
2016-05-05 11:00:00,146.88,147.25,146.04,146.04,45982.0,146.88,147.25,146.04,146.04,45982.0
2016-05-05 11:30:00,146.09,147.14,146.09,146.98,29076.0,146.09,147.14,146.09,146.98,29076.0
2016-05-05 12:00:00,147.03,147.7,146.9,147.44,39513.0,147.03,147.7,146.9,147.44,39513.0
2016-05-05 12:30:00,147.48,147.49,146.94,147.0,54556.0,147.48,147.49,146.94,147.0,54556.0
2016-05-05 13:00:00,147.0,147.0,145.6,145.89,21041.0,147.0,147.0,145.6,145.89,21041.0
2016-05-05 13:30:00,145.94,146.69,145.81,146.65,11046.0,145.94,146.69,145.81,146.65,11046.0
2016-05-05 14:00:00,146.52,146.69,145.9,146.16,67347.0,146.52,146.69,145.9,146.16,67347.0
2016-05-05 14:30:00,146.21,146.48,145.61,145.61,79282.0,146.21,146.48,145.61,145.61,79282.0
2016-05-05 15:00:00,145.59,145.92,145.56,145.81,188656.0,145.59,145.92,145.56,145.81,188656.0
2016-05-05 15:30:00,145.86,146.56,145.47,145.74,307243.0,145.86,146.56,145.47,145.74,307243.0
2016-05-06 09:30:00,144.96,148.28,142.01,142.57,56242.0,144.96,148.28,142.01,142.57,56242.0
2016-05-06 10:00:00,142.57,143.9,141.88,142.48,36478.0,142.57,143.9,141.88,142.48,36478.0
2016-05-06 10:30:00,142.47,142.51,141.1,141.27,87821.0,142.47,142.51,141.1,141.27,87821.0
2016-05-06 11:00:00,141.16,141.62,140.92,141.32,57082.0,141.16,141.62,140.92,141.32,57082.0
2016-05-06 11:30:00,141.33,141.33,139.75,139.75,39669.0,141.33,141.33,139.75,139.75,39669.0
2016-05-06 12:00:00,139.92,141.29,139.91,140.96,38978.0,139.92,141.29,139.91,140.96,38978.0
2016-05-06 12:30:00,140.85,143.46,140.81,143.34,31705.0,140.85,143.46,140.81,143.34,31705.0
2016-05-06 13:00:00,143.36,143.56,142.8,143.22,22600.0,143.36,143.56,142.8,143.22,22600.0
2016-05-06 13:30:00,143.26,143.35,142.29,143.35,32005.0,143.26,143.35,142.29,143.35,32005.0
2016-05-06 14:00:00,143.49,144.5,143.41,144.32,18983.0,143.49,144.5,143.41,144.32,18983.0
2016-05-06 14:30:00,144.18,144.37,143.63,144.29,33232.0,144.18,144.37,143.63,144.29,33232.0
2016-05-06 15:00:00,144.44,144.93,144.12,144.19,32625.0,144.44,144.93,144.12,144.19,32625.0
2016-05-06 15:30:00,144.17,144.57,143.86,144.29,57401.0,144.17,144.57,143.86,144.29,57401.0
2016-05-09 09:30:00,145.13,147.13,145.13,146.55,17480.0,145.13,147.13,145.13,146.55,17480.0
2016-05-09 10:00:00,146.96,148.1,146.76,147.48,17918.0,146.96,148.1,146.76,147.48,17918.0
2016-05-09 10:30:00,147.41,147.59,146.71,146.97,32613.0,147.41,147.59,146.71,146.97,32613.0
2016-05-09 11:00:00,147.05,148.48,146.42,148.48,199108.0,147.05,148.48,146.42,148.48,199108.0
2016-05-09 11:30:00,148.51,149.07,147.62,148.8,26114.0,148.51,149.07,147.62,148.8,26114.0
2016-05-09 12:00:00,148.85,149.09,148.45,148.78,27196.0,148.85,149.09,148.45,148.78,27196.0
2016-05-09 12:30:00,148.83,148.83,147.16,147.3,31964.0,148.83,148.83,147.16,147.3,31964.0
2016-05-09 13:00:00,147.31,147.75,147.2,147.56,49479.0,147.31,147.75,147.2,147.56,49479.0
2016-05-09 13:30:00,147.49,147.85,147.29,147.7,82255.0,147.49,147.85,147.29,147.7,82255.0
2016-05-09 14:00:00,147.7,148.55,147.42,148.49,22108.0,147.7,148.55,147.42,148.49,22108.0
2016-05-09 14:30:00,148.45,148.98,148.45,148.98,32289.0,148.45,148.98,148.45,148.98,32289.0
2016-05-09 15:00:00,148.95,148.95,148.08,148.21,25401.0,148.95,148.95,148.08,148.21,25401.0
2016-05-09 15:30:00,148.21,148.21,147.47,147.69,80421.0,148.21,148.21,147.47,147.69,80421.0
2016-05-10 09:30:00,148.78,148.78,145.02,146.0,156508.0,148.78,148.78,145.02,146.0,156508.0
2016-05-10 10:00:00,146.12,148.17,145.71,147.94,31842.0,146.12,148.17,145.71,147.94,31842.0
2016-05-10 10:30:00,148.16,148.99,147.71,147.71,16375.0,148.16,148.99,147.71,147.71,16375.0
2016-05-10 11:00:00,147.97,148.15,147.17,147.55,32732.0,147.97,148.15,147.17,147.55,32732.0
2016-05-10 11:30:00,147.47,148.2,147.4,147.48,14593.0,147.47,148.2,147.4,147.48,14593.0
2016-05-10 12:00:00,147.6,148.39,147.4,148.31,20717.0,147.6,148.39,147.4,148.31,20717.0
2016-05-10 12:30:00,148.31,148.87,147.97,148.1,21862.0,148.31,148.87,147.97,148.1,21862.0
2016-05-10 13:00:00,148.1,148.1,147.3,147.31,27997.0,148.1,148.1,147.3,147.31,27997.0
2016-05-10 13:30:00,147.41,147.87,147.4,147.53,39341.0,147.41,147.87,147.4,147.53,39341.0
2016-05-10 14:00:00,147.64,147.89,147.43,147.53,71250.0,147.64,147.89,147.43,147.53,71250.0
2016-05-10 14:30:00,147.67,147.68,147.33,147.43,44585.0,147.67,147.68,147.33,147.43,44585.0
2016-05-10 15:00:00,147.42,147.86,147.31,147.51,68096.0,147.42,147.86,147.31,147.51,68096.0
2016-05-10 15:30:00,147.51,148.34,147.36,147.91,272389.0,147.51,148.34,147.36,147.91,272389.0
2016-05-11 09:30:00,154.55,155.95,150.81,150.99,478530.0,154.55,155.95,150.81,150.99,478530.0
2016-05-11 10:00:00,150.97,152.23,149.61,150.55,158396.0,150.97,152.23,149.61,150.55,158396.0
2016-05-11 10:30:00,150.65,151.83,150.0,151.05,129636.0,150.65,151.83,150.0,151.05,129636.0
2016-05-11 11:00:00,151.15,151.15,149.77,150.08,79530.0,151.15,151.15,149.77,150.08,79530.0
2016-05-11 11:30:00,150.0,151.7,149.76,151.06,119330.0,150.0,151.7,149.76,151.06,119330.0
2016-05-11 12:00:00,150.93,152.47,150.9,151.87,129509.0,150.93,152.47,150.9,151.87,129509.0
2016-05-11 12:30:00,151.82,152.84,151.24,151.85,175871.0,151.82,152.84,151.24,151.85,175871.0
2016-05-11 13:00:00,151.78,152.22,151.32,151.62,34814.0,151.78,152.22,151.32,151.62,34814.0
2016-05-11 13:30:00,151.63,152.23,150.73,150.95,83363.0,151.63,152.23,150.73,150.95,83363.0
2016-05-11 14:00:00,150.89,151.24,150.17,150.66,36194.0,150.89,151.24,150.17,150.66,36194.0
2016-05-11 14:30:00,150.55,151.42,149.75,150.32,92803.0,150.55,151.42,149.75,150.32,92803.0
2016-05-11 15:00:00,150.33,150.33,149.0,149.0,48546.0,150.33,150.33,149.0,149.0,48546.0
2016-05-11 15:30:00,149.0,149.37,148.53,148.61,104500.0,149.0,149.37,148.53,148.61,104500.0
2016-05-12 09:30:00,149.49,150.36,145.12,145.31,85684.0,149.49,150.36,145.12,145.31,85684.0
2016-05-12 10:00:00,145.33,146.49,144.44,146.44,147277.0,145.33,146.49,144.44,146.44,147277.0
2016-05-12 10:30:00,146.2,146.33,144.52,144.58,27294.0,146.2,146.33,144.52,144.58,27294.0
2016-05-12 11:00:00,144.76,145.55,143.55,145.54,76698.0,144.76,145.55,143.55,145.54,76698.0
2016-05-12 11:30:00,145.41,145.84,144.7,144.75,46381.0,145.41,145.84,144.7,144.75,46381.0
2016-05-12 12:00:00,144.83,145.18,144.13,144.28,48759.0,144.83,145.18,144.13,144.28,48759.0
2016-05-12 12:30:00,144.27,144.75,143.96,144.29,51605.0,144.27,144.75,143.96,144.29,51605.0
2016-05-12 13:00:00,144.32,144.37,143.12,143.18,79272.0,144.32,144.37,143.12,143.18,79272.0
2016-05-12 13:30:00,143.24,143.63,142.28,142.81,61799.0,143.24,143.63,142.28,142.81,61799.0
2016-05-12 14:00:00,142.68,144.52,142.64,144.16,49940.0,142.68,144.52,142.64,144.16,49940.0
2016-05-12 14:30:00,144.03,145.62,143.83,144.97,59484.0,144.03,145.62,143.83,144.97,59484.0
2016-05-12 15:00:00,144.83,145.23,144.72,145.04,68657.0,144.83,145.23,144.72,145.04,68657.0
2016-05-12 15:30:00,145.09,145.67,145.05,145.22,144905.0,145.09,145.67,145.05,145.22,144905.0
2016-05-13 09:30:00,145.26,147.8,144.5,146.14,47545.0,145.26,147.8,144.5,146.14,47545.0
2016-05-13 10:00:00,146.12,146.82,145.01,145.98,191655.0,146.12,146.82,145.01,145.98,191655.0
2016-05-13 10:30:00,146.0,147.3,145.9,146.78,27951.0,146.0,147.3,145.9,146.78,27951.0
2016-05-13 11:00:00,147.11,147.3,145.7,146.36,180504.0,147.11,147.3,145.7,146.36,180504.0
2016-05-13 11:30:00,146.32,147.58,146.32,147.5,26177.0,146.32,147.58,146.32,147.5,26177.0
2016-05-13 12:00:00,147.47,147.53,145.95,146.49,208789.0,147.47,147.53,145.95,146.49,208789.0
2016-05-13 12:30:00,146.55,146.72,145.88,145.95,51905.0,146.55,146.72,145.88,145.95,51905.0
2016-05-13 13:00:00,145.85,146.4,145.67,145.72,18369.0,145.85,146.4,145.67,145.72,18369.0
2016-05-13 13:30:00,145.72,146.1,145.01,145.16,19600.0,145.72,146.1,145.01,145.16,19600.0
2016-05-13 14:00:00,145.1,146.0,145.04,145.39,27277.0,145.1,146.0,145.04,145.39,27277.0
2016-05-13 14:30:00,145.39,145.72,145.25,145.63,15865.0,145.39,145.72,145.25,145.63,15865.0
2016-05-13 15:00:00,145.59,145.82,145.38,145.64,33248.0,145.59,145.82,145.38,145.64,33248.0
2016-05-13 15:30:00,145.66,145.83,145.47,145.69,79543.0,145.66,145.83,145.47,145.69,79543.0
2016-05-16 09:30:00,145.2,148.01,144.93,147.94,112784.0,145.2,148.01,144.93,147.94,112784.0
2016-05-16 10:00:00,147.94,148.78,146.16,146.89,123272.0,147.94,148.78,146.16,146.89,123272.0
2016-05-16 10:30:00,147.04,147.86,146.7,146.91,49661.0,147.04,147.86,146.7,146.91,49661.0
2016-05-16 11:00:00,147.01,147.26,146.61,146.68,94202.0,147.01,147.26,146.61,146.68,94202.0
2016-05-16 11:30:00,146.74,148.17,146.74,147.96,68183.0,146.74,148.17,146.74,147.96,68183.0
2016-05-16 12:00:00,148.0,148.0,147.21,147.23,31879.0,148.0,148.0,147.21,147.23,31879.0
2016-05-16 12:30:00,147.25,147.75,147.12,147.58,52893.0,147.25,147.75,147.12,147.58,52893.0
2016-05-16 13:00:00,147.57,147.92,147.45,147.55,95598.0,147.57,147.92,147.45,147.55,95598.0
2016-05-16 13:30:00,147.6,147.63,147.23,147.31,32809.0,147.6,147.63,147.23,147.31,32809.0
2016-05-16 14:00:00,147.43,148.35,147.42,148.0,112935.0,147.43,148.35,147.42,148.0,112935.0
2016-05-16 14:30:00,148.05,149.0,147.84,148.61,96183.0,148.05,149.0,147.84,148.61,96183.0
2016-05-16 15:00:00,148.69,149.26,148.67,148.9,27854.0,148.69,149.26,148.67,148.9,27854.0
2016-05-16 15:30:00,148.88,149.34,148.42,148.93,65133.0,148.88,149.34,148.42,148.93,65133.0
2016-05-17 09:30:00,148.98,151.09,148.31,150.55,72002.0,148.98,151.09,148.31,150.55,72002.0
2016-05-17 10:00:00,150.4,151.2,149.89,150.48,41703.0,150.4,151.2,149.89,150.48,41703.0
2016-05-17 10:30:00,150.49,150.57,149.13,150.25,98636.0,150.49,150.57,149.13,150.25,98636.0
2016-05-17 11:00:00,150.15,150.66,149.31,150.51,82928.0,150.15,150.66,149.31,150.51,82928.0
2016-05-17 11:30:00,150.49,151.63,150.46,150.76,76081.0,150.49,151.63,150.46,150.76,76081.0
2016-05-17 12:00:00,150.76,151.0,149.69,149.97,31948.0,150.76,151.0,149.69,149.97,31948.0
2016-05-17 12:30:00,149.92,150.67,149.82,149.94,27266.0,149.92,150.67,149.82,149.94,27266.0
2016-05-17 13:00:00,150.0,150.08,149.05,149.43,42696.0,150.0,150.08,149.05,149.43,42696.0
2016-05-17 13:30:00,149.37,150.09,149.35,149.52,35907.0,149.37,150.09,149.35,149.52,35907.0
2016-05-17 14:00:00,149.65,149.68,148.0,148.2,78947.0,149.65,149.68,148.0,148.2,78947.0
2016-05-17 14:30:00,148.19,148.82,147.89,148.71,67430.0,148.19,148.82,147.89,148.71,67430.0
2016-05-17 15:00:00,148.65,148.74,148.26,148.59,94780.0,148.65,148.74,148.26,148.59,94780.0
2016-05-17 15:30:00,148.62,149.64,148.59,149.46,106891.0,148.62,149.64,148.59,149.46,106891.0
2016-05-18 09:30:00,149.35,152.37,149.28,151.85,51011.0,149.35,152.37,149.28,151.85,51011.0
2016-05-18 10:00:00,152.08,153.53,151.85,152.33,78985.0,152.08,153.53,151.85,152.33,78985.0
2016-05-18 10:30:00,152.24,152.61,150.87,151.09,102510.0,152.24,152.61,150.87,151.09,102510.0
2016-05-18 11:00:00,151.13,151.84,150.92,151.55,58528.0,151.13,151.84,150.92,151.55,58528.0
2016-05-18 11:30:00,151.82,151.86,150.85,151.3,57167.0,151.82,151.86,150.85,151.3,57167.0
2016-05-18 12:00:00,151.42,151.8,150.11,150.27,112593.0,151.42,151.8,150.11,150.27,112593.0
2016-05-18 12:30:00,150.38,150.98,150.18,150.78,39991.0,150.38,150.98,150.18,150.78,39991.0
2016-05-18 13:00:00,150.84,151.62,150.84,151.61,39524.0,150.84,151.62,150.84,151.61,39524.0
2016-05-18 13:30:00,151.75,152.43,151.74,152.15,25013.0,151.75,152.43,151.74,152.15,25013.0
2016-05-18 14:00:00,151.97,152.15,149.88,150.0,20662.0,151.97,152.15,149.88,150.0,20662.0
2016-05-18 14:30:00,150.03,151.15,149.66,150.85,21994.0,150.03,151.15,149.66,150.85,21994.0
2016-05-18 15:00:00,150.93,151.29,150.11,150.11,20377.0,150.93,151.29,150.11,150.11,20377.0
2016-05-18 15:30:00,150.27,151.18,150.05,150.78,60644.0,150.27,151.18,150.05,150.78,60644.0
2016-05-19 09:30:00,150.64,151.78,149.06,149.72,18818.0,150.64,151.78,149.06,149.72,18818.0
2016-05-19 10:00:00,149.29,149.49,147.23,147.44,33925.0,149.29,149.49,147.23,147.44,33925.0
2016-05-19 10:30:00,147.39,147.96,146.08,146.14,59357.0,147.39,147.96,146.08,146.14,59357.0
2016-05-19 11:00:00,146.35,147.37,146.09,147.18,28649.0,146.35,147.37,146.09,147.18,28649.0
2016-05-19 11:30:00,147.11,147.46,146.17,146.53,27692.0,147.11,147.46,146.17,146.53,27692.0
2016-05-19 12:00:00,146.55,147.06,145.69,145.75,84645.0,146.55,147.06,145.69,145.75,84645.0
2016-05-19 12:30:00,145.8,146.63,145.32,145.73,148228.0,145.8,146.63,145.32,145.73,148228.0
2016-05-19 13:00:00,145.73,147.65,145.66,147.01,74532.0,145.73,147.65,145.66,147.01,74532.0
2016-05-19 13:30:00,147.01,147.48,146.86,147.01,103691.0,147.01,147.48,146.86,147.01,103691.0
2016-05-19 14:00:00,147.07,147.83,147.0,147.54,33058.0,147.07,147.83,147.0,147.54,33058.0
2016-05-19 14:30:00,147.45,147.56,147.18,147.18,26327.0,147.45,147.56,147.18,147.18,26327.0
2016-05-19 15:00:00,147.16,147.76,147.16,147.45,60140.0,147.16,147.76,147.16,147.45,60140.0
2016-05-19 15:30:00,147.45,147.62,147.13,147.33,80714.0,147.45,147.62,147.13,147.33,80714.0
2016-05-20 09:30:00,147.74,149.9,147.34,149.9,28982.0,147.74,149.9,147.34,149.9,28982.0
2016-05-20 10:00:00,150.0,150.34,149.29,150.0,42619.0,150.0,150.34,149.29,150.0,42619.0
2016-05-20 10:30:00,149.84,150.62,149.43,150.09,80582.0,149.84,150.62,149.43,150.09,80582.0
2016-05-20 11:00:00,150.03,150.69,149.42,149.66,117562.0,150.03,150.69,149.42,149.66,117562.0
2016-05-20 11:30:00,149.84,149.84,148.69,148.69,102450.0,149.84,149.84,148.69,148.69,102450.0
2016-05-20 12:00:00,148.8,150.27,148.31,150.03,78047.0,148.8,150.27,148.31,150.03,78047.0
2016-05-20 12:30:00,150.18,150.73,149.62,149.91,28018.0,150.18,150.73,149.62,149.91,28018.0
2016-05-20 13:00:00,149.62,150.2,149.04,149.2,95674.0,149.62,150.2,149.04,149.2,95674.0
2016-05-20 13:30:00,149.26,149.66,148.7,149.57,98654.0,149.26,149.66,148.7,149.57,98654.0
2016-05-20 14:00:00,149.62,150.3,149.15,149.55,144834.0,149.62,150.3,149.15,149.55,144834.0
2016-05-20 14:30:00,149.55,150.24,148.68,149.08,110379.0,149.55,150.24,148.68,149.08,110379.0
2016-05-20 15:00:00,149.14,149.61,149.09,149.49,54909.0,149.14,149.61,149.09,149.49,54909.0
2016-05-20 15:30:00,149.48,149.85,149.4,149.64,181853.0,149.48,149.85,149.4,149.64,181853.0
2016-05-23 09:30:00,150.31,150.92,149.05,150.11,31678.0,150.31,150.92,149.05,150.11,31678.0
2016-05-23 10:00:00,150.32,150.77,150.09,150.44,31975.0,150.32,150.77,150.09,150.44,31975.0
2016-05-23 10:30:00,150.48,150.91,150.2,150.6,34077.0,150.48,150.91,150.2,150.6,34077.0
2016-05-23 11:00:00,150.48,150.6,150.03,150.41,49733.0,150.48,150.6,150.03,150.41,49733.0
2016-05-23 11:30:00,150.32,150.42,147.74,148.46,152010.0,150.32,150.42,147.74,148.46,152010.0
2016-05-23 12:00:00,148.27,148.88,148.21,148.81,40591.0,148.27,148.88,148.21,148.81,40591.0
2016-05-23 12:30:00,148.9,149.34,148.57,149.34,22475.0,148.9,149.34,148.57,149.34,22475.0
2016-05-23 13:00:00,149.28,149.91,148.7,149.21,66265.0,149.28,149.91,148.7,149.21,66265.0
2016-05-23 13:30:00,149.2,149.35,148.75,148.77,19930.0,149.2,149.35,148.75,148.77,19930.0
2016-05-23 14:00:00,148.87,149.44,148.71,149.12,44668.0,148.87,149.44,148.71,149.12,44668.0
2016-05-23 14:30:00,149.28,149.28,148.9,149.0,14486.0,149.28,149.28,148.9,149.0,14486.0
2016-05-23 15:00:00,149.1,149.3,148.0,148.65,84537.0,149.1,149.3,148.0,148.65,84537.0
2016-05-23 15:30:00,148.44,148.58,147.81,148.24,121921.0,148.44,148.58,147.81,148.24,121921.0
2016-05-24 09:30:00,149.89,150.85,148.18,149.58,29869.0,149.89,150.85,148.18,149.58,29869.0
2016-05-24 10:00:00,149.68,150.62,149.42,150.28,21997.0,149.68,150.62,149.42,150.28,21997.0
2016-05-24 10:30:00,150.32,150.46,149.98,150.25,18748.0,150.32,150.46,149.98,150.25,18748.0
2016-05-24 11:00:00,150.3,150.37,149.11,149.97,62682.0,150.3,150.37,149.11,149.97,62682.0
2016-05-24 11:30:00,150.02,150.25,149.24,149.59,81509.0,150.02,150.25,149.24,149.59,81509.0
2016-05-24 12:00:00,149.66,149.77,148.68,149.19,88736.0,149.66,149.77,148.68,149.19,88736.0
2016-05-24 12:30:00,149.19,150.13,149.09,149.96,40885.0,149.19,150.13,149.09,149.96,40885.0
2016-05-24 13:00:00,150.0,150.9,149.96,150.9,23340.0,150.0,150.9,149.96,150.9,23340.0
2016-05-24 13:30:00,150.84,151.2,150.77,151.2,22094.0,150.84,151.2,150.77,151.2,22094.0
2016-05-24 14:00:00,151.2,151.41,150.48,150.83,117985.0,151.2,151.41,150.48,150.83,117985.0
2016-05-24 14:30:00,150.83,150.91,149.96,150.44,88633.0,150.83,150.91,149.96,150.44,88633.0
2016-05-24 15:00:00,150.54,151.12,150.5,150.93,24224.0,150.54,151.12,150.5,150.93,24224.0
2016-05-24 15:30:00,151.01,151.83,150.93,151.71,118610.0,151.01,151.83,150.93,151.71,118610.0
2016-05-25 09:30:00,151.5,152.61,151.25,151.5,35677.0,151.5,152.61,151.25,151.5,35677.0
2016-05-25 10:00:00,151.24,153.26,150.69,152.62,32962.0,151.24,153.26,150.69,152.62,32962.0
2016-05-25 10:30:00,152.74,153.71,152.18,153.34,26488.0,152.74,153.71,152.18,153.34,26488.0
2016-05-25 11:00:00,153.32,153.93,152.0,152.49,26038.0,153.32,153.93,152.0,152.49,26038.0
2016-05-25 11:30:00,152.44,153.66,152.4,153.48,18800.0,152.44,153.66,152.4,153.48,18800.0
2016-05-25 12:00:00,153.49,153.85,153.22,153.53,19917.0,153.49,153.85,153.22,153.53,19917.0
2016-05-25 12:30:00,153.56,153.97,153.44,153.75,14850.0,153.56,153.97,153.44,153.75,14850.0
2016-05-25 13:00:00,153.75,154.3,153.57,153.8,27459.0,153.75,154.3,153.57,153.8,27459.0
2016-05-25 13:30:00,153.75,154.05,153.36,153.81,17361.0,153.75,154.05,153.36,153.81,17361.0
2016-05-25 14:00:00,153.82,153.89,152.68,153.4,23817.0,153.82,153.89,152.68,153.4,23817.0
2016-05-25 14:30:00,153.38,153.64,152.95,153.22,29953.0,153.38,153.64,152.95,153.22,29953.0
2016-05-25 15:00:00,152.99,153.13,152.69,152.84,27985.0,152.99,153.13,152.69,152.84,27985.0
2016-05-25 15:30:00,152.85,153.11,152.43,152.73,66811.0,152.85,153.11,152.43,152.73,66811.0
2016-05-26 09:30:00,153.38,153.38,151.44,151.49,37993.0,153.38,153.38,151.44,151.49,37993.0
2016-05-26 10:00:00,151.54,152.45,151.03,152.33,30161.0,151.54,152.45,151.03,152.33,30161.0
2016-05-26 10:30:00,152.36,153.09,152.13,152.47,24961.0,152.36,153.09,152.13,152.47,24961.0
2016-05-26 11:00:00,152.28,152.28,151.45,152.06,26083.0,152.28,152.28,151.45,152.06,26083.0
2016-05-26 11:30:00,152.15,152.59,151.67,152.58,36795.0,152.15,152.59,151.67,152.58,36795.0
2016-05-26 12:00:00,152.57,153.65,152.41,153.65,35155.0,152.57,153.65,152.41,153.65,35155.0
2016-05-26 12:30:00,153.54,154.09,153.29,154.04,60561.0,153.54,154.09,153.29,154.04,60561.0
2016-05-26 13:00:00,154.01,154.01,153.11,153.32,34444.0,154.01,154.01,153.11,153.32,34444.0
2016-05-26 13:30:00,153.45,154.06,153.23,153.8,24540.0,153.45,154.06,153.23,153.8,24540.0
2016-05-26 14:00:00,153.75,154.03,153.16,153.57,22505.0,153.75,154.03,153.16,153.57,22505.0
2016-05-26 14:30:00,153.73,153.73,153.07,153.45,20678.0,153.73,153.73,153.07,153.45,20678.0
2016-05-26 15:00:00,153.45,153.45,152.89,153.35,15836.0,153.45,153.45,152.89,153.35,15836.0
2016-05-26 15:30:00,153.31,153.31,152.57,152.65,44577.0,153.31,153.31,152.57,152.65,44577.0
2016-05-27 09:30:00,152.7,153.4,151.86,152.35,19285.0,152.7,153.4,151.86,152.35,19285.0
2016-05-27 10:00:00,152.39,153.76,152.18,153.76,29175.0,152.39,153.76,152.18,153.76,29175.0
2016-05-27 10:30:00,153.57,153.87,152.95,153.25,19779.0,153.57,153.87,152.95,153.25,19779.0
2016-05-27 11:00:00,153.25,153.55,152.54,153.46,13780.0,153.25,153.55,152.54,153.46,13780.0
2016-05-27 11:30:00,153.44,153.64,152.75,153.08,12965.0,153.44,153.64,152.75,153.08,12965.0
2016-05-27 12:00:00,153.08,153.25,152.49,152.54,11800.0,153.08,153.25,152.49,152.54,11800.0
2016-05-27 12:30:00,152.62,152.86,152.41,152.66,12993.0,152.62,152.86,152.41,152.66,12993.0
2016-05-27 13:00:00,152.62,152.69,151.8,151.8,12200.0,152.62,152.69,151.8,151.8,12200.0
2016-05-27 13:30:00,151.69,152.1,151.54,151.63,16032.0,151.69,152.1,151.54,151.63,16032.0
2016-05-27 14:00:00,151.69,152.21,151.54,152.15,18880.0,151.69,152.21,151.54,152.15,18880.0
2016-05-27 14:30:00,152.01,152.06,151.59,151.76,26355.0,152.01,152.06,151.59,151.76,26355.0
2016-05-27 15:00:00,151.74,151.85,151.3,151.38,27208.0,151.74,151.85,151.3,151.38,27208.0
2016-05-27 15:30:00,151.42,152.13,151.36,152.09,70977.0,151.42,152.13,151.36,152.09,70977.0
2016-05-31 09:30:00,151.94,154.78,150.2,150.9,288586.0,151.94,154.78,150.2,150.9,288586.0
2016-05-31 10:00:00,150.84,151.74,149.28,149.69,123829.0,150.84,151.74,149.28,149.69,123829.0
2016-05-31 10:30:00,149.74,151.25,149.36,151.04,102482.0,149.74,151.25,149.36,151.04,102482.0
2016-05-31 11:00:00,151.0,151.87,150.43,151.23,110256.0,151.0,151.87,150.43,151.23,110256.0
2016-05-31 11:30:00,151.42,152.4,151.27,151.38,62886.0,151.42,152.4,151.27,151.38,62886.0
2016-05-31 12:00:00,151.37,152.26,151.2,152.08,43175.0,151.37,152.26,151.2,152.08,43175.0
2016-05-31 12:30:00,152.09,152.32,151.34,151.55,32596.0,152.09,152.32,151.34,151.55,32596.0
2016-05-31 13:00:00,151.52,152.0,151.22,151.79,29655.0,151.52,152.0,151.22,151.79,29655.0
2016-05-31 13:30:00,151.81,151.88,151.19,151.49,29948.0,151.81,151.88,151.19,151.49,29948.0
2016-05-31 14:00:00,151.53,151.53,150.71,150.71,51376.0,151.53,151.53,150.71,150.71,51376.0
2016-05-31 14:30:00,150.71,150.79,150.28,150.52,36911.0,150.71,150.79,150.28,150.52,36911.0
2016-05-31 15:00:00,150.53,151.28,150.17,151.13,53258.0,150.53,151.28,150.17,151.13,53258.0
2016-05-31 15:30:00,151.11,151.74,150.9,151.56,135467.0,151.11,151.74,150.9,151.56,135467.0
2016-06-01 09:30:00,151.32,153.23,150.66,152.64,27474.0,151.32,153.23,150.66,152.64,27474.0
2016-06-01 10:00:00,152.74,153.9,152.51,153.43,40371.0,152.74,153.9,152.51,153.43,40371.0
2016-06-01 10:30:00,153.53,154.08,153.49,153.53,48637.0,153.53,154.08,153.49,153.53,48637.0
2016-06-01 11:00:00,153.56,154.7,153.55,154.37,102836.0,153.56,154.7,153.55,154.37,102836.0
2016-06-01 11:30:00,154.34,154.48,154.02,154.33,20475.0,154.34,154.48,154.02,154.33,20475.0
2016-06-01 12:00:00,154.31,154.72,154.28,154.28,14275.0,154.31,154.72,154.28,154.28,14275.0
2016-06-01 12:30:00,154.27,154.75,153.97,154.65,36535.0,154.27,154.75,153.97,154.65,36535.0
2016-06-01 13:00:00,154.64,155.4,154.59,155.26,39664.0,154.64,155.4,154.59,155.26,39664.0
2016-06-01 13:30:00,155.32,155.51,154.78,155.11,53620.0,155.32,155.51,154.78,155.11,53620.0
2016-06-01 14:00:00,155.1,155.11,154.17,154.65,45104.0,155.1,155.11,154.17,154.65,45104.0
2016-06-01 14:30:00,154.64,155.06,154.46,155.06,37935.0,154.64,155.06,154.46,155.06,37935.0
2016-06-01 15:00:00,155.01,155.14,154.5,154.56,37709.0,155.01,155.14,154.5,154.56,37709.0
2016-06-01 15:30:00,154.55,154.82,154.26,154.71,112723.0,154.55,154.82,154.26,154.71,112723.0
2016-06-02 09:30:00,154.67,156.19,154.07,154.83,20454.0,154.67,156.19,154.07,154.83,20454.0
2016-06-02 10:00:00,154.71,155.58,154.71,155.2,18125.0,154.71,155.58,154.71,155.2,18125.0
2016-06-02 10:30:00,155.5,155.63,154.9,155.27,38778.0,155.5,155.63,154.9,155.27,38778.0
2016-06-02 11:00:00,155.3,155.82,155.21,155.73,63386.0,155.3,155.82,155.21,155.73,63386.0
2016-06-02 11:30:00,155.75,156.92,155.6,156.69,43914.0,155.75,156.92,155.6,156.69,43914.0
2016-06-02 12:00:00,156.74,156.74,155.72,155.72,19156.0,156.74,156.74,155.72,155.72,19156.0
2016-06-02 12:30:00,155.76,155.79,155.21,155.42,28264.0,155.76,155.79,155.21,155.42,28264.0
2016-06-02 13:00:00,155.39,155.43,154.48,154.48,30296.0,155.39,155.43,154.48,154.48,30296.0
2016-06-02 13:30:00,154.5,156.0,154.43,156.0,22467.0,154.5,156.0,154.43,156.0,22467.0
2016-06-02 14:00:00,155.91,156.24,155.72,156.18,16187.0,155.91,156.24,155.72,156.18,16187.0
2016-06-02 14:30:00,156.19,156.33,155.84,155.84,20168.0,156.19,156.33,155.84,155.84,20168.0
2016-06-02 15:00:00,155.88,156.04,155.56,155.78,20046.0,155.88,156.04,155.56,155.78,20046.0
2016-06-02 15:30:00,155.79,156.02,155.43,155.91,61471.0,155.79,156.02,155.43,155.91,61471.0
2016-06-03 09:30:00,154.72,154.72,153.29,153.82,45664.0,154.72,154.72,153.29,153.82,45664.0
2016-06-03 10:00:00,153.71,153.75,150.3,150.44,89740.0,153.71,153.75,150.3,150.44,89740.0
2016-06-03 10:30:00,150.5,152.47,150.44,152.36,48998.0,150.5,152.47,150.44,152.36,48998.0
2016-06-03 11:00:00,152.33,152.34,151.63,151.78,35891.0,152.33,152.34,151.63,151.78,35891.0
2016-06-03 11:30:00,151.81,152.99,151.74,152.91,28885.0,151.81,152.99,151.74,152.91,28885.0
2016-06-03 12:00:00,152.96,153.38,152.54,153.04,12868.0,152.96,153.38,152.54,153.04,12868.0
2016-06-03 12:30:00,153.15,153.22,152.45,152.93,21718.0,153.15,153.22,152.45,152.93,21718.0
2016-06-03 13:00:00,152.89,153.56,152.88,152.92,7327.0,152.89,153.56,152.88,152.92,7327.0
2016-06-03 13:30:00,152.95,153.6,152.82,153.31,12691.0,152.95,153.6,152.82,153.31,12691.0
2016-06-03 14:00:00,153.22,153.64,152.94,153.64,17905.0,153.22,153.64,152.94,153.64,17905.0
2016-06-03 14:30:00,153.73,154.08,153.43,153.43,13831.0,153.73,154.08,153.43,153.43,13831.0
2016-06-03 15:00:00,153.34,153.64,153.19,153.42,23833.0,153.34,153.64,153.19,153.42,23833.0
2016-06-03 15:30:00,153.42,153.46,152.63,152.77,58624.0,153.42,153.46,152.63,152.77,58624.0
2016-06-06 09:30:00,155.77,155.77,152.1,153.72,45425.0,155.77,155.77,152.1,153.72,45425.0
2016-06-06 10:00:00,153.72,155.41,153.16,155.23,19038.0,153.72,155.41,153.16,155.23,19038.0
2016-06-06 10:30:00,155.33,155.95,155.15,155.72,34416.0,155.33,155.95,155.15,155.72,34416.0
2016-06-06 11:00:00,155.71,156.41,155.08,155.35,59323.0,155.71,156.41,155.08,155.35,59323.0
2016-06-06 11:30:00,155.31,156.21,155.19,156.13,21502.0,155.31,156.21,155.19,156.13,21502.0
2016-06-06 12:00:00,155.92,156.23,155.4,155.85,11447.0,155.92,156.23,155.4,155.85,11447.0
2016-06-06 12:30:00,155.85,156.25,155.22,156.01,20092.0,155.85,156.25,155.22,156.01,20092.0
2016-06-06 13:00:00,155.91,156.17,155.67,156.17,11005.0,155.91,156.17,155.67,156.17,11005.0
2016-06-06 13:30:00,156.19,156.5,155.81,156.16,22787.0,156.19,156.5,155.81,156.16,22787.0
2016-06-06 14:00:00,156.34,156.5,156.01,156.22,15779.0,156.34,156.5,156.01,156.22,15779.0
2016-06-06 14:30:00,156.28,156.29,155.52,155.67,22917.0,156.28,156.29,155.52,155.67,22917.0
2016-06-06 15:00:00,155.85,156.01,155.55,155.56,13435.0,155.85,156.01,155.55,155.56,13435.0
2016-06-06 15:30:00,155.61,155.81,155.27,155.64,69359.0,155.61,155.81,155.27,155.64,69359.0
2016-06-07 09:30:00,153.97,155.09,151.64,152.25,37272.0,153.97,155.09,151.64,152.25,37272.0
2016-06-07 10:00:00,152.03,154.27,151.77,154.08,45288.0,152.03,154.27,151.77,154.08,45288.0
2016-06-07 10:30:00,154.0,154.88,153.87,154.81,73640.0,154.0,154.88,153.87,154.81,73640.0
2016-06-07 11:00:00,154.75,155.06,154.18,155.0,48542.0,154.75,155.06,154.18,155.0,48542.0
2016-06-07 11:30:00,155.02,155.35,154.63,154.69,28762.0,155.02,155.35,154.63,154.69,28762.0
2016-06-07 12:00:00,154.65,155.06,154.65,154.76,10137.0,154.65,155.06,154.65,154.76,10137.0
2016-06-07 12:30:00,154.79,155.38,154.69,155.29,28748.0,154.79,155.38,154.69,155.29,28748.0
2016-06-07 13:00:00,155.31,155.52,155.03,155.52,25884.0,155.31,155.52,155.03,155.52,25884.0
2016-06-07 13:30:00,155.51,155.76,155.03,155.03,24048.0,155.51,155.76,155.03,155.03,24048.0
2016-06-07 14:00:00,155.06,155.26,154.82,155.09,40403.0,155.06,155.26,154.82,155.09,40403.0
2016-06-07 14:30:00,155.1,155.12,154.63,154.91,31696.0,155.1,155.12,154.63,154.91,31696.0
2016-06-07 15:00:00,154.9,154.93,154.46,154.72,28399.0,154.9,154.93,154.46,154.72,28399.0
2016-06-07 15:30:00,154.72,155.42,154.48,154.91,129698.0,154.72,155.42,154.48,154.91,129698.0
2016-06-08 09:30:00,154.9,155.39,152.85,155.39,21125.0,154.9,155.39,152.85,155.39,21125.0
2016-06-08 10:00:00,155.29,155.29,153.7,153.88,33502.0,155.29,155.29,153.7,153.88,33502.0
2016-06-08 10:30:00,153.82,154.18,153.47,154.18,20831.0,153.82,154.18,153.47,154.18,20831.0
2016-06-08 11:00:00,154.18,154.32,153.53,153.96,22449.0,154.18,154.32,153.53,153.96,22449.0
2016-06-08 11:30:00,153.87,154.02,153.6,153.86,15667.0,153.87,154.02,153.6,153.86,15667.0
2016-06-08 12:00:00,153.78,154.51,153.78,154.5,9050.0,153.78,154.51,153.78,154.5,9050.0
2016-06-08 12:30:00,154.59,154.96,154.43,154.49,27240.0,154.59,154.96,154.43,154.49,27240.0
2016-06-08 13:00:00,154.49,154.68,154.33,154.47,17435.0,154.49,154.68,154.33,154.47,17435.0
2016-06-08 13:30:00,154.41,154.56,154.14,154.38,11295.0,154.41,154.56,154.14,154.38,11295.0
2016-06-08 14:00:00,154.4,154.61,154.16,154.25,5719.0,154.4,154.61,154.16,154.25,5719.0
2016-06-08 14:30:00,154.15,154.47,154.15,154.32,11652.0,154.15,154.47,154.15,154.32,11652.0
2016-06-08 15:00:00,154.36,154.83,154.22,154.6,22110.0,154.36,154.83,154.22,154.6,22110.0
2016-06-08 15:30:00,154.6,155.11,154.53,154.96,49058.0,154.6,155.11,154.53,154.96,49058.0
2016-06-09 09:30:00,154.35,156.79,154.35,156.67,50136.0,154.35,156.79,154.35,156.67,50136.0
2016-06-09 10:00:00,156.59,157.29,156.55,157.05,79602.0,156.59,157.29,156.55,157.05,79602.0
2016-06-09 10:30:00,157.04,157.04,156.5,156.51,30967.0,157.04,157.04,156.5,156.51,30967.0
2016-06-09 11:00:00,156.6,156.74,155.31,155.44,52414.0,156.6,156.74,155.31,155.44,52414.0
2016-06-09 11:30:00,155.32,155.87,155.32,155.7,56982.0,155.32,155.87,155.32,155.7,56982.0
2016-06-09 12:00:00,155.71,155.85,154.85,155.34,86775.0,155.71,155.85,154.85,155.34,86775.0
2016-06-09 12:30:00,155.36,156.13,155.36,155.88,24740.0,155.36,156.13,155.36,155.88,24740.0
2016-06-09 13:00:00,155.93,156.45,155.79,155.94,47479.0,155.93,156.45,155.79,155.94,47479.0
2016-06-09 13:30:00,155.96,156.0,154.97,155.51,23006.0,155.96,156.0,154.97,155.51,23006.0
2016-06-09 14:00:00,155.5,155.68,155.32,155.43,39361.0,155.5,155.68,155.32,155.43,39361.0
2016-06-09 14:30:00,155.43,156.11,155.39,156.11,26249.0,155.43,156.11,155.39,156.11,26249.0
2016-06-09 15:00:00,156.1,156.19,155.9,156.12,55681.0,156.1,156.19,155.9,156.12,55681.0
2016-06-09 15:30:00,156.12,156.14,155.84,155.98,86639.0,156.12,156.14,155.84,155.98,86639.0
2016-06-10 09:30:00,154.11,154.71,151.47,153.24,36411.0,154.11,154.71,151.47,153.24,36411.0
2016-06-10 10:00:00,152.97,153.08,151.64,152.0,45824.0,152.97,153.08,151.64,152.0,45824.0
2016-06-10 10:30:00,151.7,151.98,150.8,151.09,40675.0,151.7,151.98,150.8,151.09,40675.0
2016-06-10 11:00:00,151.16,151.52,150.57,150.95,30379.0,151.16,151.52,150.57,150.95,30379.0
2016-06-10 11:30:00,150.91,152.05,150.77,151.69,30944.0,150.91,152.05,150.77,151.69,30944.0
2016-06-10 12:00:00,151.69,151.69,150.99,151.19,29183.0,151.69,151.69,150.99,151.19,29183.0
2016-06-10 12:30:00,151.2,151.79,151.07,151.54,25711.0,151.2,151.79,151.07,151.54,25711.0
2016-06-10 13:00:00,151.55,151.57,151.01,151.35,27140.0,151.55,151.57,151.01,151.35,27140.0
2016-06-10 13:30:00,151.48,151.57,150.6,150.63,15751.0,151.48,151.57,150.6,150.63,15751.0
2016-06-10 14:00:00,150.75,150.75,149.84,149.97,33824.0,150.75,150.75,149.84,149.97,33824.0
2016-06-10 14:30:00,149.97,150.68,149.94,150.09,24721.0,149.97,150.68,149.94,150.09,24721.0
2016-06-10 15:00:00,150.13,150.5,149.73,150.48,29650.0,150.13,150.5,149.73,150.48,29650.0
2016-06-10 15:30:00,150.5,150.93,150.36,150.77,66296.0,150.5,150.93,150.36,150.77,66296.0
2016-06-13 09:30:00,149.54,152.27,149.35,150.13,39723.0,149.54,152.27,149.35,150.13,39723.0
2016-06-13 10:00:00,150.44,150.82,149.65,150.3,54557.0,150.44,150.82,149.65,150.3,54557.0
2016-06-13 10:30:00,150.3,150.68,149.81,150.0,62834.0,150.3,150.68,149.81,150.0,62834.0
2016-06-13 11:00:00,150.03,150.23,149.24,149.58,76352.0,150.03,150.23,149.24,149.58,76352.0
2016-06-13 11:30:00,149.48,149.78,148.82,148.82,45908.0,149.48,149.78,148.82,148.82,45908.0
2016-06-13 12:00:00,148.76,149.85,148.53,149.61,26978.0,148.76,149.85,148.53,149.61,26978.0
2016-06-13 12:30:00,149.41,149.73,149.13,149.63,18609.0,149.41,149.73,149.13,149.63,18609.0
2016-06-13 13:00:00,149.64,150.13,149.33,150.02,17242.0,149.64,150.13,149.33,150.02,17242.0
2016-06-13 13:30:00,149.98,150.05,149.26,149.57,18200.0,149.98,150.05,149.26,149.57,18200.0
2016-06-13 14:00:00,149.46,149.68,149.21,149.35,23771.0,149.46,149.68,149.21,149.35,23771.0
2016-06-13 14:30:00,149.29,149.95,149.17,149.51,25007.0,149.29,149.95,149.17,149.51,25007.0
2016-06-13 15:00:00,149.44,149.75,149.06,149.29,32968.0,149.44,149.75,149.06,149.29,32968.0
2016-06-13 15:30:00,149.27,149.46,148.47,148.57,79981.0,149.27,149.46,148.47,148.57,79981.0
2016-06-14 09:30:00,147.97,148.77,147.25,148.22,43081.0,147.97,148.77,147.25,148.22,43081.0
2016-06-14 10:00:00,148.24,148.39,147.86,148.31,63167.0,148.24,148.39,147.86,148.31,63167.0
2016-06-14 10:30:00,148.28,148.61,147.72,147.76,29484.0,148.28,148.61,147.72,147.76,29484.0
2016-06-14 11:00:00,147.81,147.81,147.04,147.07,60557.0,147.81,147.81,147.04,147.07,60557.0
2016-06-14 11:30:00,147.11,147.78,146.87,147.58,26280.0,147.11,147.78,146.87,147.58,26280.0
2016-06-14 12:00:00,147.7,148.23,147.57,148.05,19050.0,147.7,148.23,147.57,148.05,19050.0
2016-06-14 12:30:00,148.09,148.09,147.45,147.58,17877.0,148.09,148.09,147.45,147.58,17877.0
2016-06-14 13:00:00,147.69,147.78,146.94,146.94,23067.0,147.69,147.78,146.94,146.94,23067.0
2016-06-14 13:30:00,146.99,147.49,146.87,147.17,22210.0,146.99,147.49,146.87,147.17,22210.0
2016-06-14 14:00:00,147.28,147.38,147.04,147.35,19173.0,147.28,147.38,147.04,147.35,19173.0
2016-06-14 14:30:00,147.35,147.84,147.22,147.66,26788.0,147.35,147.84,147.22,147.66,26788.0
2016-06-14 15:00:00,147.63,148.29,147.52,148.0,41051.0,147.63,148.29,147.52,148.0,41051.0
2016-06-14 15:30:00,148.04,148.59,147.98,148.4,70003.0,148.04,148.59,147.98,148.4,70003.0
2016-06-15 09:30:00,149.64,150.23,148.81,150.21,31161.0,149.64,150.23,148.81,150.21,31161.0
2016-06-15 10:00:00,150.16,151.07,150.16,150.56,40837.0,150.16,151.07,150.16,150.56,40837.0
2016-06-15 10:30:00,150.6,150.7,150.12,150.46,24115.0,150.6,150.7,150.12,150.46,24115.0
2016-06-15 11:00:00,150.55,150.97,150.41,150.41,27350.0,150.55,150.97,150.41,150.41,27350.0
2016-06-15 11:30:00,150.46,150.65,149.76,150.44,32129.0,150.46,150.65,149.76,150.44,32129.0
2016-06-15 12:00:00,150.53,150.66,150.12,150.29,31066.0,150.53,150.66,150.12,150.29,31066.0
2016-06-15 12:30:00,150.31,150.62,150.12,150.43,22723.0,150.31,150.62,150.12,150.43,22723.0
2016-06-15 13:00:00,150.42,150.66,150.25,150.57,12697.0,150.42,150.66,150.25,150.57,12697.0
2016-06-15 13:30:00,150.61,150.61,149.83,150.23,23300.0,150.61,150.61,149.83,150.23,23300.0
2016-06-15 14:00:00,150.27,150.48,149.07,149.22,47788.0,150.27,150.48,149.07,149.22,47788.0
2016-06-15 14:30:00,149.22,150.19,149.18,149.6,33264.0,149.22,150.19,149.18,149.6,33264.0
2016-06-15 15:00:00,149.59,149.86,149.37,149.45,69959.0,149.59,149.86,149.37,149.45,69959.0
2016-06-15 15:30:00,149.39,149.48,147.45,147.79,162379.0,149.39,149.48,147.45,147.79,162379.0
2016-06-16 09:30:00,147.25,147.25,144.21,144.92,62907.0,147.25,147.25,144.21,144.92,62907.0
2016-06-16 10:00:00,144.87,145.27,143.66,144.0,79854.0,144.87,145.27,143.66,144.0,79854.0
2016-06-16 10:30:00,144.0,144.62,143.85,144.32,38222.0,144.0,144.62,143.85,144.32,38222.0
2016-06-16 11:00:00,144.3,145.64,144.2,145.48,30993.0,144.3,145.64,144.2,145.48,30993.0
2016-06-16 11:30:00,145.32,145.65,144.26,144.66,28698.0,145.32,145.65,144.26,144.66,28698.0
2016-06-16 12:00:00,144.66,145.71,144.51,145.36,34600.0,144.66,145.71,144.51,145.36,34600.0
2016-06-16 12:30:00,145.34,145.73,145.09,145.43,26135.0,145.34,145.73,145.09,145.43,26135.0
2016-06-16 13:00:00,145.4,145.77,145.21,145.32,36507.0,145.4,145.77,145.21,145.32,36507.0
2016-06-16 13:30:00,145.34,145.76,145.12,145.6,22273.0,145.34,145.76,145.12,145.6,22273.0
2016-06-16 14:00:00,145.66,146.24,145.53,145.69,25516.0,145.66,146.24,145.53,145.69,25516.0
2016-06-16 14:30:00,145.76,146.05,145.39,145.63,46488.0,145.76,146.05,145.39,145.63,46488.0
2016-06-16 15:00:00,145.7,146.04,145.49,145.79,75277.0,145.7,146.04,145.49,145.79,75277.0
2016-06-16 15:30:00,145.82,145.99,145.39,145.76,99200.0,145.82,145.99,145.39,145.76,99200.0
2016-06-17 09:30:00,145.32,146.75,144.43,145.33,50079.0,145.32,146.75,144.43,145.33,50079.0
2016-06-17 10:00:00,145.34,145.75,144.25,144.59,19226.0,145.34,145.75,144.25,144.59,19226.0
2016-06-17 10:30:00,144.45,144.45,143.69,143.83,44829.0,144.45,144.45,143.69,143.83,44829.0
2016-06-17 11:00:00,143.9,143.9,142.57,142.59,73026.0,143.9,143.9,142.57,142.59,73026.0
2016-06-17 11:30:00,142.68,143.73,142.42,143.73,18738.0,142.68,143.73,142.42,143.73,18738.0
2016-06-17 12:00:00,143.65,144.83,143.64,144.23,18690.0,143.65,144.83,143.64,144.23,18690.0
2016-06-17 12:30:00,144.15,144.22,143.74,144.0,17938.0,144.15,144.22,143.74,144.0,17938.0
2016-06-17 13:00:00,143.98,143.98,143.6,143.71,13542.0,143.98,143.98,143.6,143.71,13542.0
2016-06-17 13:30:00,143.77,143.96,143.47,143.6,19450.0,143.77,143.96,143.47,143.6,19450.0
2016-06-17 14:00:00,143.62,144.26,143.47,144.14,21979.0,143.62,144.26,143.47,144.14,21979.0
2016-06-17 14:30:00,144.09,144.62,144.03,144.28,22740.0,144.09,144.62,144.03,144.28,22740.0
2016-06-17 15:00:00,144.32,144.34,143.53,143.89,20837.0,144.32,144.34,143.53,143.89,20837.0
2016-06-17 15:30:00,143.9,143.9,143.38,143.64,82051.0,143.9,143.9,143.38,143.64,82051.0
2016-06-20 09:30:00,145.29,145.91,144.61,145.43,43083.0,145.29,145.91,144.61,145.43,43083.0
2016-06-20 10:00:00,145.25,146.29,145.25,145.49,45772.0,145.25,146.29,145.25,145.49,45772.0
2016-06-20 10:30:00,145.62,146.32,145.5,146.32,43152.0,145.62,146.32,145.5,146.32,43152.0
2016-06-20 11:00:00,146.34,146.67,145.4,145.4,59922.0,146.34,146.67,145.4,145.4,59922.0
2016-06-20 11:30:00,145.49,146.58,145.26,146.58,52919.0,145.49,146.58,145.26,146.58,52919.0
2016-06-20 12:00:00,146.43,146.97,146.43,146.56,30548.0,146.43,146.97,146.43,146.56,30548.0
2016-06-20 12:30:00,146.67,146.84,146.34,146.4,29805.0,146.67,146.84,146.34,146.4,29805.0
2016-06-20 13:00:00,146.28,146.59,145.71,145.81,34551.0,146.28,146.59,145.71,145.81,34551.0
2016-06-20 13:30:00,145.72,146.06,145.66,145.87,22108.0,145.72,146.06,145.66,145.87,22108.0
2016-06-20 14:00:00,145.81,145.86,144.85,144.85,27545.0,145.81,145.86,144.85,144.85,27545.0
2016-06-20 14:30:00,144.71,145.43,144.69,145.35,16138.0,144.71,145.43,144.69,145.35,16138.0
2016-06-20 15:00:00,145.42,145.42,144.4,144.54,39404.0,145.42,145.42,144.4,144.54,39404.0
2016-06-20 15:30:00,144.61,144.96,144.06,144.28,70302.0,144.61,144.96,144.06,144.28,70302.0
2016-06-21 09:30:00,144.95,144.95,142.85,143.45,42810.0,144.95,144.95,142.85,143.45,42810.0
2016-06-21 10:00:00,143.3,143.43,142.23,142.76,46832.0,143.3,143.43,142.23,142.76,46832.0
2016-06-21 10:30:00,142.56,142.6,141.08,141.58,44580.0,142.56,142.6,141.08,141.58,44580.0
2016-06-21 11:00:00,141.58,141.62,140.17,140.17,61505.0,141.58,141.62,140.17,140.17,61505.0
2016-06-21 11:30:00,140.14,140.34,139.52,140.0,50123.0,140.14,140.34,139.52,140.0,50123.0
2016-06-21 12:00:00,140.0,140.39,139.52,140.1,76790.0,140.0,140.39,139.52,140.1,76790.0
2016-06-21 12:30:00,140.27,140.94,139.81,140.86,41877.0,140.27,140.94,139.81,140.86,41877.0
2016-06-21 13:00:00,140.82,141.39,140.66,141.02,24860.0,140.82,141.39,140.66,141.02,24860.0
2016-06-21 13:30:00,141.06,141.44,140.8,140.86,26741.0,141.06,141.44,140.8,140.86,26741.0
2016-06-21 14:00:00,140.81,141.38,140.63,141.35,17214.0,140.81,141.38,140.63,141.35,17214.0
2016-06-21 14:30:00,141.25,141.94,141.07,141.59,36805.0,141.25,141.94,141.07,141.59,36805.0
2016-06-21 15:00:00,141.59,142.65,141.52,142.65,42232.0,141.59,142.65,141.52,142.65,42232.0
2016-06-21 15:30:00,142.55,142.64,141.73,141.94,104256.0,142.55,142.64,141.73,141.94,104256.0
2016-06-22 09:30:00,141.41,142.98,140.73,141.3,17929.0,141.41,142.98,140.73,141.3,17929.0
2016-06-22 10:00:00,141.37,141.5,140.74,141.2,30367.0,141.37,141.5,140.74,141.2,30367.0
2016-06-22 10:30:00,141.28,145.41,141.28,145.1,88536.0,141.28,145.41,141.28,145.1,88536.0
2016-06-22 11:00:00,145.2,146.14,145.02,145.57,54192.0,145.2,146.14,145.02,145.57,54192.0
2016-06-22 11:30:00,145.39,145.39,144.21,144.9,49118.0,145.39,145.39,144.21,144.9,49118.0
2016-06-22 12:00:00,144.9,145.0,143.48,143.93,56561.0,144.9,145.0,143.48,143.93,56561.0
2016-06-22 12:30:00,143.9,143.9,142.67,142.9,34590.0,143.9,143.9,142.67,142.9,34590.0
2016-06-22 13:00:00,142.91,143.1,142.3,143.05,23782.0,142.91,143.1,142.3,143.05,23782.0
2016-06-22 13:30:00,143.09,143.89,142.88,143.48,23874.0,143.09,143.89,142.88,143.48,23874.0
2016-06-22 14:00:00,143.45,143.58,142.9,142.98,18119.0,143.45,143.58,142.9,142.98,18119.0
2016-06-22 14:30:00,143.13,143.27,142.83,143.15,48332.0,143.13,143.27,142.83,143.15,48332.0
2016-06-22 15:00:00,143.15,143.6,142.67,142.76,32359.0,143.15,143.6,142.67,142.76,32359.0
2016-06-22 15:30:00,142.77,143.14,142.67,142.87,48479.0,142.77,143.14,142.67,142.87,48479.0
2016-06-23 09:30:00,144.47,144.99,142.04,143.71,34263.0,144.47,144.99,142.04,143.71,34263.0
2016-06-23 10:00:00,143.77,144.0,142.78,142.78,41842.0,143.77,144.0,142.78,142.78,41842.0
2016-06-23 10:30:00,142.91,143.68,142.45,143.5,110507.0,142.91,143.68,142.45,143.5,110507.0
2016-06-23 11:00:00,143.54,143.88,143.23,143.6,45137.0,143.54,143.88,143.23,143.6,45137.0
2016-06-23 11:30:00,143.71,143.94,143.07,143.53,19864.0,143.71,143.94,143.07,143.53,19864.0
2016-06-23 12:00:00,143.53,144.08,143.48,144.03,45261.0,143.53,144.08,143.48,144.03,45261.0
2016-06-23 12:30:00,143.98,144.26,143.48,143.75,38036.0,143.98,144.26,143.48,143.75,38036.0
2016-06-23 13:00:00,143.8,144.1,143.52,143.82,28896.0,143.8,144.1,143.52,143.82,28896.0
2016-06-23 13:30:00,143.83,144.38,143.83,144.03,25332.0,143.83,144.38,143.83,144.03,25332.0
2016-06-23 14:00:00,144.01,144.31,143.71,144.15,24912.0,144.01,144.31,143.71,144.15,24912.0
2016-06-23 14:30:00,144.15,144.64,144.05,144.38,30028.0,144.15,144.64,144.05,144.38,30028.0
2016-06-23 15:00:00,144.38,144.98,144.37,144.61,55882.0,144.38,144.98,144.37,144.61,55882.0
2016-06-23 15:30:00,144.61,145.13,144.54,145.02,145832.0,144.61,145.13,144.54,145.02,145832.0
2016-06-24 09:30:00,139.33,142.52,138.03,141.58,62303.0,139.33,142.52,138.03,141.58,62303.0
2016-06-24 10:00:00,142.3,142.7,140.03,140.62,41770.0,142.3,142.7,140.03,140.62,41770.0
2016-06-24 10:30:00,140.6,141.59,140.07,140.51,40375.0,140.6,141.59,140.07,140.51,40375.0
2016-06-24 11:00:00,140.71,140.88,139.02,139.51,62478.0,140.71,140.88,139.02,139.51,62478.0
2016-06-24 11:30:00,139.59,140.45,139.39,139.58,70412.0,139.59,140.45,139.39,139.58,70412.0
2016-06-24 12:00:00,139.72,139.72,138.66,138.81,39311.0,139.72,139.72,138.66,138.81,39311.0
2016-06-24 12:30:00,138.76,139.12,138.11,138.45,47999.0,138.76,139.12,138.11,138.45,47999.0
2016-06-24 13:00:00,138.45,138.73,138.03,138.62,38900.0,138.45,138.73,138.03,138.62,38900.0
2016-06-24 13:30:00,138.56,139.24,138.43,138.94,34378.0,138.56,139.24,138.43,138.94,34378.0
2016-06-24 14:00:00,138.95,139.79,138.95,139.24,46027.0,138.95,139.79,138.95,139.24,46027.0
2016-06-24 14:30:00,139.15,139.15,138.26,138.26,51811.0,139.15,139.15,138.26,138.26,51811.0
2016-06-24 15:00:00,138.28,138.93,137.94,138.14,67303.0,138.28,138.93,137.94,138.14,67303.0
2016-06-24 15:30:00,138.13,139.11,137.32,137.91,358873.0,138.13,139.11,137.32,137.91,358873.0
2016-06-27 09:30:00,137.44,137.5,134.56,135.14,57946.0,137.44,137.5,134.56,135.14,57946.0
2016-06-27 10:00:00,135.39,135.73,134.02,134.4,56161.0,135.39,135.73,134.02,134.4,56161.0
2016-06-27 10:30:00,134.41,134.75,132.67,132.68,36564.0,134.41,134.75,132.67,132.68,36564.0
2016-06-27 11:00:00,132.84,133.79,132.7,133.43,50281.0,132.84,133.79,132.7,133.43,50281.0
2016-06-27 11:30:00,133.33,133.65,132.71,133.03,58314.0,133.33,133.65,132.71,133.03,58314.0
2016-06-27 12:00:00,133.09,133.16,132.28,133.1,60214.0,133.09,133.16,132.28,133.1,60214.0
2016-06-27 12:30:00,133.1,133.72,132.75,133.57,35450.0,133.1,133.72,132.75,133.57,35450.0
2016-06-27 13:00:00,133.58,133.59,132.87,133.1,55180.0,133.58,133.59,132.87,133.1,55180.0
2016-06-27 13:30:00,133.11,133.14,132.25,132.47,33592.0,133.11,133.14,132.25,132.47,33592.0
2016-06-27 14:00:00,132.43,132.47,131.24,132.19,52435.0,132.43,132.47,131.24,132.19,52435.0
2016-06-27 14:30:00,132.18,132.61,131.71,132.24,51489.0,132.18,132.61,131.71,132.24,51489.0
2016-06-27 15:00:00,132.32,133.04,132.08,132.36,64034.0,132.32,133.04,132.08,132.36,64034.0
2016-06-27 15:30:00,132.36,133.2,132.26,132.56,161804.0,132.36,133.2,132.26,132.56,161804.0
2016-06-28 09:30:00,134.95,136.47,133.38,136.05,90075.0,134.95,136.47,133.38,136.05,90075.0
2016-06-28 10:00:00,136.27,137.29,135.67,136.31,74681.0,136.27,137.29,135.67,136.31,74681.0
2016-06-28 10:30:00,136.31,136.79,135.8,136.3,63278.0,136.31,136.79,135.8,136.3,63278.0
2016-06-28 11:00:00,136.31,136.39,135.5,135.91,73193.0,136.31,136.39,135.5,135.91,73193.0
2016-06-28 11:30:00,135.92,136.44,135.8,136.01,43224.0,135.92,136.44,135.8,136.01,43224.0
2016-06-28 12:00:00,136.07,136.11,135.6,135.77,30403.0,136.07,136.11,135.6,135.77,30403.0
2016-06-28 12:30:00,135.85,136.98,135.79,136.05,24731.0,135.85,136.98,135.79,136.05,24731.0
2016-06-28 13:00:00,136.03,136.34,135.74,136.04,35053.0,136.03,136.34,135.74,136.04,35053.0
2016-06-28 13:30:00,135.96,136.53,135.78,136.22,42520.0,135.96,136.53,135.78,136.22,42520.0
2016-06-28 14:00:00,136.27,136.46,135.85,136.09,55777.0,136.27,136.46,135.85,136.09,55777.0
2016-06-28 14:30:00,136.05,137.19,135.95,136.79,62085.0,136.05,137.19,135.95,136.79,62085.0
2016-06-28 15:00:00,136.76,137.55,136.76,136.94,39380.0,136.76,137.55,136.76,136.94,39380.0
2016-06-28 15:30:00,136.86,137.43,136.71,137.07,142964.0,136.86,137.43,136.71,137.07,142964.0
2016-06-29 09:30:00,139.14,139.97,137.32,138.65,59677.0,139.14,139.97,137.32,138.65,59677.0
2016-06-29 10:00:00,138.59,138.59,137.55,138.17,72337.0,138.59,138.59,137.55,138.17,72337.0
2016-06-29 10:30:00,138.11,140.19,137.91,139.83,74023.0,138.11,140.19,137.91,139.83,74023.0
2016-06-29 11:00:00,139.61,140.63,139.61,140.45,46614.0,139.61,140.63,139.61,140.45,46614.0
2016-06-29 11:30:00,140.35,141.57,140.25,140.9,47073.0,140.35,141.57,140.25,140.9,47073.0
2016-06-29 12:00:00,140.9,141.67,140.64,141.3,30200.0,140.9,141.67,140.64,141.3,30200.0
2016-06-29 12:30:00,141.33,141.55,140.78,140.87,25996.0,141.33,141.55,140.78,140.87,25996.0
2016-06-29 13:00:00,140.86,141.11,140.67,140.81,52779.0,140.86,141.11,140.67,140.81,52779.0
2016-06-29 13:30:00,140.83,140.95,140.41,140.58,21236.0,140.83,140.95,140.41,140.58,21236.0
2016-06-29 14:00:00,140.58,141.04,140.55,140.86,17732.0,140.58,141.04,140.55,140.86,17732.0
2016-06-29 14:30:00,140.98,141.04,140.55,140.99,16458.0,140.98,141.04,140.55,140.99,16458.0
2016-06-29 15:00:00,140.93,141.34,140.6,140.95,38104.0,140.93,141.34,140.6,140.95,38104.0
2016-06-29 15:30:00,140.95,141.06,140.38,140.55,130609.0,140.95,141.06,140.38,140.55,130609.0
2016-06-30 09:30:00,141.1,141.1,138.79,139.55,21352.0,141.1,141.1,138.79,139.55,21352.0
2016-06-30 10:00:00,139.66,140.27,139.27,140.08,26879.0,139.66,140.27,139.27,140.08,26879.0
2016-06-30 10:30:00,139.99,141.43,139.91,141.32,30989.0,139.99,141.43,139.91,141.32,30989.0
2016-06-30 11:00:00,141.21,141.82,140.99,141.59,22686.0,141.21,141.82,140.99,141.59,22686.0
2016-06-30 11:30:00,141.55,142.04,141.42,141.89,23963.0,141.55,142.04,141.42,141.89,23963.0
2016-06-30 12:00:00,141.97,142.35,141.29,141.75,48597.0,141.97,142.35,141.29,141.75,48597.0
2016-06-30 12:30:00,141.75,142.18,141.47,141.75,38272.0,141.75,142.18,141.47,141.75,38272.0
2016-06-30 13:00:00,141.74,141.9,141.02,141.03,11553.0,141.74,141.9,141.02,141.03,11553.0
2016-06-30 13:30:00,141.03,141.3,140.95,141.27,20655.0,141.03,141.3,140.95,141.27,20655.0
2016-06-30 14:00:00,141.12,141.61,141.12,141.52,60697.0,141.12,141.61,141.12,141.52,60697.0
2016-06-30 14:30:00,141.52,141.59,140.99,141.29,43968.0,141.52,141.59,140.99,141.29,43968.0
2016-06-30 15:00:00,141.36,141.56,140.83,141.11,53387.0,141.36,141.56,140.83,141.11,53387.0
2016-06-30 15:30:00,141.15,141.33,140.48,141.31,131783.0,141.15,141.33,140.48,141.31,131783.0
2016-07-01 09:30:00,140.67,142.91,140.67,142.79,51805.0,140.67,142.91,140.67,142.79,51805.0
2016-07-01 10:00:00,142.64,143.45,142.64,143.06,54760.0,142.64,143.45,142.64,143.06,54760.0
2016-07-01 10:30:00,143.01,143.67,142.75,143.34,47903.0,143.01,143.67,142.75,143.34,47903.0
2016-07-01 11:00:00,143.35,143.79,141.82,142.06,34826.0,143.35,143.79,141.82,142.06,34826.0
2016-07-01 11:30:00,142.26,142.47,141.8,142.47,19413.0,142.26,142.47,141.8,142.47,19413.0
2016-07-01 12:00:00,142.46,142.47,141.09,141.49,29099.0,142.46,142.47,141.09,141.49,29099.0
2016-07-01 12:30:00,141.38,141.46,140.97,141.06,40550.0,141.38,141.46,140.97,141.06,40550.0
2016-07-01 13:00:00,141.04,141.19,140.13,140.13,61673.0,141.04,141.19,140.13,140.13,61673.0
2016-07-01 13:30:00,140.16,140.92,140.11,140.92,39323.0,140.16,140.92,140.11,140.92,39323.0
2016-07-01 14:00:00,140.7,140.78,140.06,140.24,23489.0,140.7,140.78,140.06,140.24,23489.0
2016-07-01 14:30:00,140.31,140.51,140.18,140.18,15225.0,140.31,140.51,140.18,140.18,15225.0
2016-07-01 15:00:00,140.33,141.0,140.26,140.75,31351.0,140.33,141.0,140.26,140.75,31351.0
2016-07-01 15:30:00,140.76,141.22,140.66,141.0,61082.0,140.76,141.22,140.66,141.0,61082.0
2016-07-05 09:30:00,140.14,140.4,138.49,139.46,42831.0,140.14,140.4,138.49,139.46,42831.0
2016-07-05 10:00:00,139.4,139.52,137.96,138.12,28936.0,139.4,139.52,137.96,138.12,28936.0
2016-07-05 10:30:00,138.33,138.5,137.95,138.02,49862.0,138.33,138.5,137.95,138.02,49862.0
2016-07-05 11:00:00,137.94,138.23,137.24,137.92,64429.0,137.94,138.23,137.24,137.92,64429.0
2016-07-05 11:30:00,137.91,137.91,137.09,137.36,34455.0,137.91,137.91,137.09,137.36,34455.0
2016-07-05 12:00:00,137.43,138.14,137.0,138.14,40592.0,137.43,138.14,137.0,138.14,40592.0
2016-07-05 12:30:00,138.3,138.64,138.08,138.47,16340.0,138.3,138.64,138.08,138.47,16340.0
2016-07-05 13:00:00,138.52,138.66,138.12,138.63,13816.0,138.52,138.66,138.12,138.63,13816.0
2016-07-05 13:30:00,138.49,138.49,137.63,138.44,17336.0,138.49,138.49,137.63,138.44,17336.0
2016-07-05 14:00:00,138.52,139.1,138.34,138.34,15558.0,138.52,139.1,138.34,138.34,15558.0
2016-07-05 14:30:00,138.39,138.92,138.39,138.92,19839.0,138.39,138.92,138.39,138.92,19839.0
2016-07-05 15:00:00,138.85,139.15,138.71,139.13,15368.0,138.85,139.15,138.71,139.13,15368.0
2016-07-05 15:30:00,139.07,139.72,138.93,138.98,44609.0,139.07,139.72,138.93,138.98,44609.0
2016-07-06 09:30:00,138.57,139.21,137.34,139.07,52318.0,138.57,139.21,137.34,139.07,52318.0
2016-07-06 10:00:00,139.1,139.33,138.41,139.0,52425.0,139.1,139.33,138.41,139.0,52425.0
2016-07-06 10:30:00,138.87,139.87,138.67,139.65,35089.0,138.87,139.87,138.67,139.65,35089.0
2016-07-06 11:00:00,139.69,140.52,139.27,139.44,46376.0,139.69,140.52,139.27,139.44,46376.0
2016-07-06 11:30:00,139.49,139.84,139.38,139.66,18240.0,139.49,139.84,139.38,139.66,18240.0
2016-07-06 12:00:00,139.73,140.21,139.56,139.72,31057.0,139.73,140.21,139.56,139.72,31057.0
2016-07-06 12:30:00,139.71,139.92,139.05,139.55,37091.0,139.71,139.92,139.05,139.55,37091.0
2016-07-06 13:00:00,139.53,139.89,139.31,139.6,13843.0,139.53,139.89,139.31,139.6,13843.0
2016-07-06 13:30:00,139.79,139.92,139.01,139.27,12257.0,139.79,139.92,139.01,139.27,12257.0
2016-07-06 14:00:00,139.27,139.56,138.92,139.01,36453.0,139.27,139.56,138.92,139.01,36453.0
2016-07-06 14:30:00,139.01,139.82,139.01,139.49,69109.0,139.01,139.82,139.01,139.49,69109.0
2016-07-06 15:00:00,139.48,139.67,139.06,139.37,47682.0,139.48,139.67,139.06,139.37,47682.0
2016-07-06 15:30:00,139.37,140.25,139.37,140.07,96569.0,139.37,140.25,139.37,140.07,96569.0
2016-07-07 09:30:00,140.9,141.65,139.02,139.71,62459.0,140.9,141.65,139.02,139.71,62459.0
2016-07-07 10:00:00,139.51,139.75,138.76,138.83,42930.0,139.51,139.75,138.76,138.83,42930.0
2016-07-07 10:30:00,138.83,139.25,138.32,138.33,33412.0,138.83,139.25,138.32,138.33,33412.0
2016-07-07 11:00:00,138.33,139.27,138.21,138.95,26010.0,138.33,139.27,138.21,138.95,26010.0
2016-07-07 11:30:00,138.9,139.38,138.38,138.72,5675.0,138.9,139.38,138.38,138.72,5675.0
2016-07-07 12:00:00,138.74,138.83,138.11,138.52,17159.0,138.74,138.83,138.11,138.52,17159.0
2016-07-07 12:30:00,138.49,138.52,137.8,137.89,14458.0,138.49,138.52,137.8,137.89,14458.0
2016-07-07 13:00:00,137.9,138.78,137.55,138.28,37069.0,137.9,138.78,137.55,138.28,37069.0
2016-07-07 13:30:00,138.29,138.36,137.72,138.15,25149.0,138.29,138.36,137.72,138.15,25149.0
2016-07-07 14:00:00,138.27,138.51,137.89,137.93,40559.0,138.27,138.51,137.89,137.93,40559.0
2016-07-07 14:30:00,137.96,138.3,137.79,138.01,29246.0,137.96,138.3,137.79,138.01,29246.0
2016-07-07 15:00:00,137.95,138.44,137.95,138.2,80528.0,137.95,138.44,137.95,138.2,80528.0
2016-07-07 15:30:00,138.21,138.55,138.16,138.48,94318.0,138.21,138.55,138.16,138.48,94318.0
2016-07-08 09:30:00,139.66,139.75,138.14,139.31,53187.0,139.66,139.75,138.14,139.31,53187.0
2016-07-08 10:00:00,139.4,139.83,138.96,139.33,53607.0,139.4,139.83,138.96,139.33,53607.0
2016-07-08 10:30:00,139.28,140.07,139.08,139.94,41570.0,139.28,140.07,139.08,139.94,41570.0
2016-07-08 11:00:00,139.92,140.62,139.75,140.39,63766.0,139.92,140.62,139.75,140.39,63766.0
2016-07-08 11:30:00,140.32,140.33,139.77,140.12,53617.0,140.32,140.33,139.77,140.12,53617.0
2016-07-08 12:00:00,140.12,140.91,139.85,140.41,43108.0,140.12,140.91,139.85,140.41,43108.0
2016-07-08 12:30:00,140.49,140.5,140.25,140.43,21499.0,140.49,140.5,140.25,140.43,21499.0
2016-07-08 13:00:00,140.4,140.67,140.25,140.67,25895.0,140.4,140.67,140.25,140.67,25895.0
2016-07-08 13:30:00,140.59,140.82,140.47,140.81,44477.0,140.59,140.82,140.47,140.81,44477.0
2016-07-08 14:00:00,140.75,141.0,140.36,140.64,47550.0,140.75,141.0,140.36,140.64,47550.0
2016-07-08 14:30:00,140.71,140.92,140.4,140.58,39742.0,140.71,140.92,140.4,140.58,39742.0
2016-07-08 15:00:00,140.58,140.64,140.23,140.26,57646.0,140.58,140.64,140.23,140.26,57646.0
2016-07-08 15:30:00,140.27,140.42,139.63,139.87,139149.0,140.27,140.42,139.63,139.87,139149.0
2016-07-11 09:30:00,141.19,142.48,141.15,142.28,60114.0,141.19,142.48,141.15,142.28,60114.0
2016-07-11 10:00:00,142.34,142.92,142.01,142.26,19433.0,142.34,142.92,142.01,142.26,19433.0
2016-07-11 10:30:00,142.2,142.33,141.32,141.53,34856.0,142.2,142.33,141.32,141.53,34856.0
2016-07-11 11:00:00,141.49,141.74,141.27,141.46,44624.0,141.49,141.74,141.27,141.46,44624.0
2016-07-11 11:30:00,141.44,141.66,141.34,141.46,49235.0,141.44,141.66,141.34,141.46,49235.0
2016-07-11 12:00:00,141.47,141.81,141.43,141.44,23844.0,141.47,141.81,141.43,141.44,23844.0
2016-07-11 12:30:00,141.48,141.78,141.37,141.39,20114.0,141.48,141.78,141.37,141.39,20114.0
2016-07-11 13:00:00,141.37,141.42,141.11,141.25,18705.0,141.37,141.42,141.11,141.25,18705.0
2016-07-11 13:30:00,141.25,141.35,140.99,140.99,21648.0,141.25,141.35,140.99,140.99,21648.0
2016-07-11 14:00:00,141.0,141.13,140.87,140.9,17272.0,141.0,141.13,140.87,140.9,17272.0
2016-07-11 14:30:00,140.9,141.1,140.7,141.06,22552.0,140.9,141.1,140.7,141.06,22552.0
2016-07-11 15:00:00,141.1,141.44,140.97,140.97,24875.0,141.1,141.44,140.97,140.97,24875.0
2016-07-11 15:30:00,140.98,140.98,140.0,140.16,107436.0,140.98,140.98,140.0,140.16,107436.0
2016-07-12 09:30:00,140.94,142.07,140.21,141.74,20849.0,140.94,142.07,140.21,141.74,20849.0
2016-07-12 10:00:00,141.74,142.05,141.16,141.38,29135.0,141.74,142.05,141.16,141.38,29135.0
2016-07-12 10:30:00,141.37,141.79,141.29,141.58,35758.0,141.37,141.79,141.29,141.58,35758.0
2016-07-12 11:00:00,141.55,142.4,141.49,142.33,53865.0,141.55,142.4,141.49,142.33,53865.0
2016-07-12 11:30:00,142.26,142.66,142.19,142.5,31148.0,142.26,142.66,142.19,142.5,31148.0
2016-07-12 12:00:00,142.47,142.69,142.17,142.62,16399.0,142.47,142.69,142.17,142.62,16399.0
2016-07-12 12:30:00,142.63,142.87,142.35,142.44,30862.0,142.63,142.87,142.35,142.44,30862.0
2016-07-12 13:00:00,142.49,142.53,142.17,142.47,21303.0,142.49,142.53,142.17,142.47,21303.0
2016-07-12 13:30:00,142.43,142.7,142.19,142.28,18544.0,142.43,142.7,142.19,142.28,18544.0
2016-07-12 14:00:00,142.29,142.46,142.18,142.26,18262.0,142.29,142.46,142.18,142.26,18262.0
2016-07-12 14:30:00,142.28,142.67,142.25,142.51,25199.0,142.28,142.67,142.25,142.51,25199.0
2016-07-12 15:00:00,142.54,142.89,142.51,142.65,28290.0,142.54,142.89,142.51,142.65,28290.0
2016-07-12 15:30:00,142.65,142.65,141.95,142.25,46715.0,142.65,142.65,141.95,142.25,46715.0
2016-07-13 09:30:00,142.94,144.26,142.94,144.2,34199.0,142.94,144.26,142.94,144.2,34199.0
2016-07-13 10:00:00,144.19,144.25,142.78,142.79,16900.0,144.19,144.25,142.78,142.79,16900.0
2016-07-13 10:30:00,142.89,143.01,142.33,142.43,11350.0,142.89,143.01,142.33,142.43,11350.0
2016-07-13 11:00:00,142.47,142.49,141.13,141.46,20339.0,142.47,142.49,141.13,141.46,20339.0
2016-07-13 11:30:00,141.53,142.01,140.91,141.9,9798.0,141.53,142.01,140.91,141.9,9798.0
2016-07-13 12:00:00,141.88,142.08,141.55,142.0,10600.0,141.88,142.08,141.55,142.0,10600.0
2016-07-13 12:30:00,141.88,142.06,141.17,141.17,18284.0,141.88,142.06,141.17,141.17,18284.0
2016-07-13 13:00:00,141.2,141.4,140.58,140.69,23774.0,141.2,141.4,140.58,140.69,23774.0
2016-07-13 13:30:00,140.71,140.89,140.34,140.63,8223.0,140.71,140.89,140.34,140.63,8223.0
2016-07-13 14:00:00,140.67,141.66,140.63,141.61,52926.0,140.67,141.66,140.63,141.61,52926.0
2016-07-13 14:30:00,141.61,141.75,141.3,141.45,57039.0,141.61,141.75,141.3,141.45,57039.0
2016-07-13 15:00:00,141.44,141.66,140.88,141.24,50038.0,141.44,141.66,140.88,141.24,50038.0
2016-07-13 15:30:00,141.18,141.49,141.18,141.44,104591.0,141.18,141.49,141.18,141.44,104591.0
2016-07-14 09:30:00,143.18,143.49,141.21,142.18,37149.0,143.18,143.49,141.21,142.18,37149.0
2016-07-14 10:00:00,142.18,142.7,141.82,141.88,24045.0,142.18,142.7,141.82,141.88,24045.0
2016-07-14 10:30:00,141.91,142.15,141.23,141.53,22795.0,141.91,142.15,141.23,141.53,22795.0
2016-07-14 11:00:00,141.59,141.88,141.54,141.8,18813.0,141.59,141.88,141.54,141.8,18813.0
2016-07-14 11:30:00,141.78,142.2,141.54,142.03,19724.0,141.78,142.2,141.54,142.03,19724.0
2016-07-14 12:00:00,142.09,142.25,141.87,141.95,6850.0,142.09,142.25,141.87,141.95,6850.0
2016-07-14 12:30:00,141.93,142.16,141.89,141.89,6709.0,141.93,142.16,141.89,141.89,6709.0
2016-07-14 13:00:00,141.92,141.98,141.24,141.24,8000.0,141.92,141.98,141.24,141.24,8000.0
2016-07-14 13:30:00,141.21,141.51,141.21,141.43,10743.0,141.21,141.51,141.21,141.43,10743.0
2016-07-14 14:00:00,141.48,142.19,141.43,142.18,11841.0,141.48,142.19,141.43,142.18,11841.0
2016-07-14 14:30:00,142.13,142.51,142.12,142.34,21314.0,142.13,142.51,142.12,142.34,21314.0
2016-07-14 15:00:00,142.25,142.53,142.24,142.51,21536.0,142.25,142.53,142.24,142.51,21536.0
2016-07-14 15:30:00,142.54,142.65,142.24,142.41,62038.0,142.54,142.65,142.24,142.41,62038.0
2016-07-15 09:30:00,142.43,143.96,142.43,143.5,7603.0,142.43,143.96,142.43,143.5,7603.0
2016-07-15 10:00:00,143.3,143.3,142.5,143.23,16398.0,143.3,143.3,142.5,143.23,16398.0
2016-07-15 10:30:00,143.25,143.57,142.94,143.36,20047.0,143.25,143.57,142.94,143.36,20047.0
2016-07-15 11:00:00,143.21,143.43,142.43,142.59,16118.0,143.21,143.43,142.43,142.59,16118.0
2016-07-15 11:30:00,142.5,142.84,142.02,142.38,32769.0,142.5,142.84,142.02,142.38,32769.0
2016-07-15 12:00:00,142.19,142.63,141.99,142.05,8790.0,142.19,142.63,141.99,142.05,8790.0
2016-07-15 12:30:00,142.07,142.16,141.91,141.91,6598.0,142.07,142.16,141.91,141.91,6598.0
2016-07-15 13:00:00,142.11,142.39,141.93,142.17,12276.0,142.11,142.39,141.93,142.17,12276.0
2016-07-15 13:30:00,142.17,142.52,141.99,142.16,25969.0,142.17,142.52,141.99,142.16,25969.0
2016-07-15 14:00:00,142.05,142.54,141.76,142.44,12185.0,142.05,142.54,141.76,142.44,12185.0
2016-07-15 14:30:00,142.29,142.46,142.07,142.15,12867.0,142.29,142.46,142.07,142.15,12867.0
2016-07-15 15:00:00,142.13,142.65,142.12,142.57,33000.0,142.13,142.65,142.12,142.57,33000.0
2016-07-15 15:30:00,142.6,142.67,142.28,142.34,38049.0,142.6,142.67,142.28,142.34,38049.0
2016-07-18 09:30:00,142.02,143.86,142.02,142.83,17899.0,142.02,143.86,142.02,142.83,17899.0
2016-07-18 10:00:00,142.89,143.2,142.64,142.9,15276.0,142.89,143.2,142.64,142.9,15276.0
2016-07-18 10:30:00,142.88,143.55,142.63,142.84,28005.0,142.88,143.55,142.63,142.84,28005.0
2016-07-18 11:00:00,142.94,143.02,142.43,142.87,21768.0,142.94,143.02,142.43,142.87,21768.0
2016-07-18 11:30:00,142.84,142.84,142.41,142.41,3200.0,142.84,142.84,142.41,142.41,3200.0
2016-07-18 12:00:00,142.23,142.27,141.91,142.15,5342.0,142.23,142.27,141.91,142.15,5342.0
2016-07-18 12:30:00,142.15,142.22,141.76,141.98,7150.0,142.15,142.22,141.76,141.98,7150.0
2016-07-18 13:00:00,141.99,142.3,141.75,142.11,4668.0,141.99,142.3,141.75,142.11,4668.0
2016-07-18 13:30:00,141.94,142.36,141.94,142.26,18600.0,141.94,142.36,141.94,142.26,18600.0
2016-07-18 14:00:00,142.2,142.55,142.15,142.55,13936.0,142.2,142.55,142.15,142.55,13936.0
2016-07-18 14:30:00,142.56,142.79,142.44,142.72,18796.0,142.56,142.79,142.44,142.72,18796.0
2016-07-18 15:00:00,142.58,142.73,142.31,142.42,9390.0,142.58,142.73,142.31,142.42,9390.0
2016-07-18 15:30:00,142.45,142.7,142.37,142.49,22539.0,142.45,142.7,142.37,142.49,22539.0
2016-07-19 09:30:00,142.79,143.86,142.63,142.7,25578.0,142.79,143.86,142.63,142.7,25578.0
2016-07-19 10:00:00,142.56,142.56,141.92,142.04,9740.0,142.56,142.56,141.92,142.04,9740.0
2016-07-19 10:30:00,142.03,142.07,140.93,140.97,19805.0,142.03,142.07,140.93,140.97,19805.0
2016-07-19 11:00:00,141.14,141.56,141.08,141.08,15131.0,141.14,141.56,141.08,141.08,15131.0
2016-07-19 11:30:00,141.11,141.52,141.01,141.02,26234.0,141.11,141.52,141.01,141.02,26234.0
2016-07-19 12:00:00,141.01,141.17,140.8,141.07,9600.0,141.01,141.17,140.8,141.07,9600.0
2016-07-19 12:30:00,140.92,141.22,140.83,141.03,8290.0,140.92,141.22,140.83,141.03,8290.0
2016-07-19 13:00:00,140.95,141.04,140.29,140.51,19563.0,140.95,141.04,140.29,140.51,19563.0
2016-07-19 13:30:00,140.56,140.57,140.31,140.38,46381.0,140.56,140.57,140.31,140.38,46381.0
2016-07-19 14:00:00,140.38,140.99,140.35,140.99,37777.0,140.38,140.99,140.35,140.99,37777.0
2016-07-19 14:30:00,140.88,141.27,140.87,140.98,9891.0,140.88,141.27,140.87,140.98,9891.0
2016-07-19 15:00:00,140.99,141.32,140.91,140.91,18468.0,140.99,141.32,140.91,140.91,18468.0
2016-07-19 15:30:00,140.88,140.98,140.5,140.86,80193.0,140.88,140.98,140.5,140.86,80193.0
2016-07-20 09:30:00,141.87,142.08,140.91,141.87,15537.0,141.87,142.08,140.91,141.87,15537.0
2016-07-20 10:00:00,141.9,142.96,141.79,142.6,22269.0,141.9,142.96,141.79,142.6,22269.0
2016-07-20 10:30:00,142.65,143.53,142.61,143.38,21655.0,142.65,143.53,142.61,143.38,21655.0
2016-07-20 11:00:00,143.39,143.53,142.72,143.04,48285.0,143.39,143.53,142.72,143.04,48285.0
2016-07-20 11:30:00,143.17,143.75,143.08,143.69,19698.0,143.17,143.75,143.08,143.69,19698.0
2016-07-20 12:00:00,143.66,143.68,143.29,143.32,23326.0,143.66,143.68,143.29,143.32,23326.0
2016-07-20 12:30:00,143.38,143.78,143.22,143.62,50286.0,143.38,143.78,143.22,143.62,50286.0
2016-07-20 13:00:00,143.62,143.68,143.39,143.5,31325.0,143.62,143.68,143.39,143.5,31325.0
2016-07-20 13:30:00,143.52,143.63,143.43,143.5,26036.0,143.52,143.63,143.43,143.5,26036.0
2016-07-20 14:00:00,143.5,143.66,143.32,143.42,39383.0,143.5,143.66,143.32,143.42,39383.0
2016-07-20 14:30:00,143.36,143.42,143.22,143.34,19738.0,143.36,143.42,143.22,143.34,19738.0
2016-07-20 15:00:00,143.32,143.5,143.23,143.26,17310.0,143.32,143.5,143.23,143.26,17310.0
2016-07-20 15:30:00,143.23,143.45,143.19,143.27,63034.0,143.23,143.45,143.19,143.27,63034.0
2016-07-21 09:30:00,143.47,144.84,143.17,143.25,27018.0,143.47,144.84,143.17,143.25,27018.0
2016-07-21 10:00:00,143.42,143.71,142.07,142.47,48249.0,143.42,143.71,142.07,142.47,48249.0
2016-07-21 10:30:00,142.47,142.74,142.08,142.23,55105.0,142.47,142.74,142.08,142.23,55105.0
2016-07-21 11:00:00,142.29,142.78,142.29,142.72,55265.0,142.29,142.78,142.29,142.72,55265.0
2016-07-21 11:30:00,142.75,142.75,141.32,141.9,75357.0,142.75,142.75,141.32,141.9,75357.0
2016-07-21 12:00:00,142.1,143.01,142.05,142.98,17380.0,142.1,143.01,142.05,142.98,17380.0
2016-07-21 12:30:00,143.12,143.71,143.1,143.7,26769.0,143.12,143.71,143.1,143.7,26769.0
2016-07-21 13:00:00,143.76,144.14,143.19,143.89,51255.0,143.76,144.14,143.19,143.89,51255.0
2016-07-21 13:30:00,143.9,145.55,143.84,144.41,76599.0,143.9,145.55,143.84,144.41,76599.0
2016-07-21 14:00:00,144.29,144.57,143.3,143.35,37486.0,144.29,144.57,143.3,143.35,37486.0
2016-07-21 14:30:00,143.3,143.51,143.15,143.4,35861.0,143.3,143.51,143.15,143.4,35861.0
2016-07-21 15:00:00,143.4,143.54,142.68,142.86,52333.0,143.4,143.54,142.68,142.86,52333.0
2016-07-21 15:30:00,142.95,143.62,142.83,143.54,91343.0,142.95,143.62,142.83,143.54,91343.0
2016-07-22 09:30:00,143.47,143.75,142.0,142.11,48577.0,143.47,143.75,142.0,142.11,48577.0
2016-07-22 10:00:00,142.18,142.42,141.17,141.45,22563.0,142.18,142.42,141.17,141.45,22563.0
2016-07-22 10:30:00,141.45,141.71,140.99,141.68,50927.0,141.45,141.71,140.99,141.68,50927.0
2016-07-22 11:00:00,141.68,141.69,140.78,141.03,80217.0,141.68,141.69,140.78,141.03,80217.0
2016-07-22 11:30:00,141.07,141.21,140.81,140.96,36867.0,141.07,141.21,140.81,140.96,36867.0
2016-07-22 12:00:00,140.87,141.73,140.81,141.68,70680.0,140.87,141.73,140.81,141.68,70680.0
2016-07-22 12:30:00,141.66,142.09,141.5,141.97,32904.0,141.66,142.09,141.5,141.97,32904.0
2016-07-22 13:00:00,141.89,141.94,141.7,141.71,19285.0,141.89,141.94,141.7,141.71,19285.0
2016-07-22 13:30:00,141.71,141.86,140.96,141.02,76571.0,141.71,141.86,140.96,141.02,76571.0
2016-07-22 14:00:00,141.01,141.58,140.99,141.58,69698.0,141.01,141.58,140.99,141.58,69698.0
2016-07-22 14:30:00,141.63,141.93,141.4,141.8,32339.0,141.63,141.93,141.4,141.8,32339.0
2016-07-22 15:00:00,141.87,142.11,141.68,142.04,25852.0,141.87,142.11,141.68,142.04,25852.0
2016-07-22 15:30:00,141.95,142.18,141.8,141.91,55590.0,141.95,142.18,141.8,141.91,55590.0
2016-07-25 09:30:00,142.02,142.02,140.64,140.7,34587.0,142.02,142.02,140.64,140.7,34587.0
2016-07-25 10:00:00,140.85,141.41,140.54,141.24,31254.0,140.85,141.41,140.54,141.24,31254.0
2016-07-25 10:30:00,141.13,141.3,140.7,141.0,61370.0,141.13,141.3,140.7,141.0,61370.0
2016-07-25 11:00:00,140.96,141.14,140.85,141.0,28393.0,140.96,141.14,140.85,141.0,28393.0
2016-07-25 11:30:00,140.86,140.99,140.58,140.84,16446.0,140.86,140.99,140.58,140.84,16446.0
2016-07-25 12:00:00,140.84,140.99,140.3,140.46,27765.0,140.84,140.99,140.3,140.46,27765.0
2016-07-25 12:30:00,140.46,140.66,140.2,140.49,34666.0,140.46,140.66,140.2,140.49,34666.0
2016-07-25 13:00:00,140.53,141.71,140.49,141.57,30617.0,140.53,141.71,140.49,141.57,30617.0
2016-07-25 13:30:00,141.48,141.55,140.99,141.35,28777.0,141.48,141.55,140.99,141.35,28777.0
2016-07-25 14:00:00,141.36,141.83,141.27,141.73,40005.0,141.36,141.83,141.27,141.73,40005.0
2016-07-25 14:30:00,141.74,142.06,141.61,142.02,10953.0,141.74,142.06,141.61,142.02,10953.0
2016-07-25 15:00:00,142.04,142.2,141.45,141.5,21308.0,142.04,142.2,141.45,141.5,21308.0
2016-07-25 15:30:00,141.45,141.51,141.21,141.34,84790.0,141.45,141.51,141.21,141.34,84790.0
2016-07-26 09:30:00,140.98,141.11,140.49,140.89,14833.0,140.98,141.11,140.49,140.89,14833.0
2016-07-26 10:00:00,141.03,141.07,139.95,140.03,21819.0,141.03,141.07,139.95,140.03,21819.0
2016-07-26 10:30:00,140.03,140.03,139.25,139.25,33012.0,140.03,140.03,139.25,139.25,33012.0
2016-07-26 11:00:00,139.22,139.29,138.76,139.06,55463.0,139.22,139.29,138.76,139.06,55463.0
2016-07-26 11:30:00,139.06,139.94,138.98,139.91,85607.0,139.06,139.94,138.98,139.91,85607.0
2016-07-26 12:00:00,139.95,140.29,139.91,139.96,19771.0,139.95,140.29,139.91,139.96,19771.0
2016-07-26 12:30:00,139.94,140.21,139.56,139.72,22870.0,139.94,140.21,139.56,139.72,22870.0
2016-07-26 13:00:00,139.64,139.78,139.17,139.38,26687.0,139.64,139.78,139.17,139.38,26687.0
2016-07-26 13:30:00,139.38,139.84,139.38,139.57,32801.0,139.38,139.84,139.38,139.57,32801.0
2016-07-26 14:00:00,139.56,139.7,138.89,139.26,33557.0,139.56,139.7,138.89,139.26,33557.0
2016-07-26 14:30:00,139.32,139.51,138.97,138.99,37476.0,139.32,139.51,138.97,138.99,37476.0
2016-07-26 15:00:00,138.99,139.26,138.88,138.97,61645.0,138.99,139.26,138.88,138.97,61645.0
2016-07-26 15:30:00,138.97,139.13,138.82,138.94,134884.0,138.97,139.13,138.82,138.94,134884.0
2016-07-27 09:30:00,139.44,139.7,138.76,139.23,78892.0,139.44,139.7,138.76,139.23,78892.0
2016-07-27 10:00:00,139.24,140.59,139.24,139.72,54443.0,139.24,140.59,139.24,139.72,54443.0
2016-07-27 10:30:00,139.66,139.77,138.87,139.29,55379.0,139.66,139.77,138.87,139.29,55379.0
2016-07-27 11:00:00,139.28,139.71,139.02,139.48,38485.0,139.28,139.71,139.02,139.48,38485.0
2016-07-27 11:30:00,139.44,140.15,139.44,139.74,101608.0,139.44,140.15,139.44,139.74,101608.0
2016-07-27 12:00:00,139.71,139.98,139.49,139.87,35443.0,139.71,139.98,139.49,139.87,35443.0
2016-07-27 12:30:00,139.82,140.03,139.56,139.89,31031.0,139.82,140.03,139.56,139.89,31031.0
2016-07-27 13:00:00,140.0,140.31,139.93,140.3,9723.0,140.0,140.31,139.93,140.3,9723.0
2016-07-27 13:30:00,140.22,140.76,140.0,140.74,26077.0,140.22,140.76,140.0,140.74,26077.0
2016-07-27 14:00:00,140.65,141.18,140.25,140.86,26533.0,140.65,141.18,140.25,140.86,26533.0
2016-07-27 14:30:00,141.0,141.61,140.97,141.34,35481.0,141.0,141.61,140.97,141.34,35481.0
2016-07-27 15:00:00,141.3,142.05,141.21,142.0,37777.0,141.3,142.05,141.21,142.0,37777.0
2016-07-27 15:30:00,142.04,142.12,141.73,141.89,66705.0,142.04,142.12,141.73,141.89,66705.0
2016-07-28 09:30:00,137.7,139.74,136.0,136.59,249196.0,137.7,139.74,136.0,136.59,249196.0
2016-07-28 10:00:00,136.29,137.03,136.29,136.45,199587.0,136.29,137.03,136.29,136.45,199587.0
2016-07-28 10:30:00,136.4,137.29,136.4,136.6,102222.0,136.4,137.29,136.4,136.6,102222.0
2016-07-28 11:00:00,136.49,143.69,136.42,143.26,415700.0,136.49,143.69,136.42,143.26,415700.0
2016-07-28 11:30:00,142.89,151.79,141.95,149.0,1360403.0,142.89,151.79,141.95,149.0,1360403.0
2016-07-28 12:00:00,149.02,150.36,147.06,149.45,224358.0,149.02,150.36,147.06,149.45,224358.0
2016-07-28 12:30:00,149.47,149.47,148.1,148.64,120463.0,149.47,149.47,148.1,148.64,120463.0
2016-07-28 13:00:00,148.62,149.2,147.74,148.68,120733.0,148.62,149.2,147.74,148.68,120733.0
2016-07-28 13:30:00,148.66,149.99,148.23,149.9,137564.0,148.66,149.99,148.23,149.9,137564.0
2016-07-28 14:00:00,149.76,150.53,149.0,150.32,122315.0,149.76,150.53,149.0,150.32,122315.0
2016-07-28 14:30:00,150.16,153.48,149.91,153.07,248751.0,150.16,153.48,149.91,153.07,248751.0
2016-07-28 15:00:00,153.1,153.86,152.17,152.79,242131.0,153.1,153.86,152.17,152.79,242131.0
2016-07-28 15:30:00,152.71,153.98,152.37,152.82,351993.0,152.71,153.98,152.37,152.82,351993.0
2016-07-29 09:30:00,152.82,153.73,151.85,152.51,118607.0,152.82,153.73,151.85,152.51,118607.0
2016-07-29 10:00:00,152.37,152.37,149.45,149.81,95801.0,152.37,152.37,149.45,149.81,95801.0
2016-07-29 10:30:00,149.86,151.6,149.46,151.6,68360.0,149.86,151.6,149.46,151.6,68360.0
2016-07-29 11:00:00,151.62,152.33,151.26,151.46,86880.0,151.62,152.33,151.26,151.46,86880.0
2016-07-29 11:30:00,151.47,152.85,151.47,152.85,28819.0,151.47,152.85,151.47,152.85,28819.0
2016-07-29 12:00:00,152.86,153.25,152.51,152.59,41766.0,152.86,153.25,152.51,152.59,41766.0
2016-07-29 12:30:00,152.61,152.77,151.94,152.03,27706.0,152.61,152.77,151.94,152.03,27706.0
2016-07-29 13:00:00,152.05,152.05,151.28,151.52,56901.0,152.05,152.05,151.28,151.52,56901.0
2016-07-29 13:30:00,151.46,151.61,151.21,151.55,49368.0,151.46,151.61,151.21,151.55,49368.0
2016-07-29 14:00:00,151.54,151.61,151.25,151.32,45092.0,151.54,151.61,151.25,151.32,45092.0
2016-07-29 14:30:00,151.33,151.63,151.27,151.44,45304.0,151.33,151.63,151.27,151.44,45304.0
2016-07-29 15:00:00,151.43,151.75,150.84,151.0,62384.0,151.43,151.75,150.84,151.0,62384.0
2016-07-29 15:30:00,151.02,151.51,150.5,150.98,227282.0,151.02,151.51,150.5,150.98,227282.0
2016-08-01 09:30:00,150.78,151.7,149.8,150.49,31269.0,150.78,151.7,149.8,150.49,31269.0
2016-08-01 10:00:00,150.47,151.69,150.03,151.1,25450.0,150.47,151.69,150.03,151.1,25450.0
2016-08-01 10:30:00,151.02,151.36,150.56,150.72,70281.0,151.02,151.36,150.56,150.72,70281.0
2016-08-01 11:00:00,150.85,152.24,150.77,152.06,37636.0,150.85,152.24,150.77,152.06,37636.0
2016-08-01 11:30:00,152.07,152.69,151.37,151.79,36075.0,152.07,152.69,151.37,151.79,36075.0
2016-08-01 12:00:00,151.71,151.9,150.22,150.55,29730.0,151.71,151.9,150.22,150.55,29730.0
2016-08-01 12:30:00,150.39,150.9,149.99,150.9,24146.0,150.39,150.9,149.99,150.9,24146.0
2016-08-01 13:00:00,150.94,150.94,150.16,150.46,28274.0,150.94,150.94,150.16,150.46,28274.0
2016-08-01 13:30:00,150.46,150.95,150.27,150.95,29054.0,150.46,150.95,150.27,150.95,29054.0
2016-08-01 14:00:00,151.05,151.23,150.6,150.72,25465.0,151.05,151.23,150.6,150.72,25465.0
2016-08-01 14:30:00,150.72,150.79,150.25,150.43,41406.0,150.72,150.79,150.25,150.43,41406.0
2016-08-01 15:00:00,150.5,150.5,149.29,149.85,55466.0,150.5,150.5,149.29,149.85,55466.0
2016-08-01 15:30:00,149.88,150.61,149.88,150.53,62506.0,149.88,150.61,149.88,150.53,62506.0
2016-08-02 09:30:00,150.68,150.68,149.37,149.64,31327.0,150.68,150.68,149.37,149.64,31327.0
2016-08-02 10:00:00,149.62,149.74,148.55,148.79,26347.0,149.62,149.74,148.55,148.79,26347.0
2016-08-02 10:30:00,148.8,150.1,148.63,149.34,56653.0,148.8,150.1,148.63,149.34,56653.0
2016-08-02 11:00:00,149.25,149.59,148.74,148.89,15348.0,149.25,149.59,148.74,148.89,15348.0
2016-08-02 11:30:00,149.06,149.47,148.92,149.09,17900.0,149.06,149.47,148.92,149.09,17900.0
2016-08-02 12:00:00,149.2,149.58,148.94,149.47,18730.0,149.2,149.58,148.94,149.47,18730.0
2016-08-02 12:30:00,149.37,149.83,149.07,149.15,16215.0,149.37,149.83,149.07,149.15,16215.0
2016-08-02 13:00:00,149.18,149.38,148.62,148.74,30245.0,149.18,149.38,148.62,148.74,30245.0
2016-08-02 13:30:00,148.76,149.12,148.3,149.01,99905.0,148.76,149.12,148.3,149.01,99905.0
2016-08-02 14:00:00,148.9,149.71,148.85,149.34,30084.0,148.9,149.71,148.85,149.34,30084.0
2016-08-02 14:30:00,149.27,151.29,149.03,150.26,45347.0,149.27,151.29,149.03,150.26,45347.0
2016-08-02 15:00:00,150.29,150.78,149.39,149.74,60805.0,150.29,150.78,149.39,149.74,60805.0
2016-08-02 15:30:00,149.74,150.25,149.74,149.85,67888.0,149.74,150.25,149.74,149.85,67888.0
2016-08-03 09:30:00,150.13,150.9,149.09,150.36,15461.0,150.13,150.9,149.09,150.36,15461.0
2016-08-03 10:00:00,150.44,151.1,150.32,150.45,31825.0,150.44,151.1,150.32,150.45,31825.0
2016-08-03 10:30:00,150.43,150.69,149.8,149.91,16041.0,150.43,150.69,149.8,149.91,16041.0
2016-08-03 11:00:00,150.04,150.49,149.73,150.38,19002.0,150.04,150.49,149.73,150.38,19002.0
2016-08-03 11:30:00,150.3,150.79,149.9,150.74,30569.0,150.3,150.79,149.9,150.74,30569.0
2016-08-03 12:00:00,150.75,151.07,150.35,150.97,34220.0,150.75,151.07,150.35,150.97,34220.0
2016-08-03 12:30:00,150.97,151.87,150.74,151.68,15965.0,150.97,151.87,150.74,151.68,15965.0
2016-08-03 13:00:00,151.62,152.22,151.62,152.11,9136.0,151.62,152.22,151.62,152.11,9136.0
2016-08-03 13:30:00,152.1,152.15,151.76,151.89,9214.0,152.1,152.15,151.76,151.89,9214.0
2016-08-03 14:00:00,151.89,152.14,151.12,151.14,19073.0,151.89,152.14,151.12,151.14,19073.0
2016-08-03 14:30:00,151.03,151.27,150.61,150.95,39778.0,151.03,151.27,150.61,150.95,39778.0
2016-08-03 15:00:00,151.0,151.49,150.63,151.47,64543.0,151.0,151.49,150.63,151.47,64543.0
2016-08-03 15:30:00,151.46,151.47,151.02,151.18,69775.0,151.46,151.47,151.02,151.18,69775.0
2016-08-04 09:30:00,150.77,152.29,150.57,150.58,31007.0,150.77,152.29,150.57,150.58,31007.0
2016-08-04 10:00:00,150.56,150.58,149.6,150.34,33005.0,150.56,150.58,149.6,150.34,33005.0
2016-08-04 10:30:00,150.34,150.91,150.02,150.47,17400.0,150.34,150.91,150.02,150.47,17400.0
2016-08-04 11:00:00,150.34,150.35,148.91,149.31,22102.0,150.34,150.35,148.91,149.31,22102.0
2016-08-04 11:30:00,149.34,149.88,148.93,149.82,33913.0,149.34,149.88,148.93,149.82,33913.0
2016-08-04 12:00:00,149.83,150.99,149.8,150.46,41447.0,149.83,150.99,149.8,150.46,41447.0
2016-08-04 12:30:00,150.53,151.45,150.28,150.77,69192.0,150.53,151.45,150.28,150.77,69192.0
2016-08-04 13:00:00,150.77,151.05,150.37,151.0,49728.0,150.77,151.05,150.37,151.0,49728.0
2016-08-04 13:30:00,150.97,151.14,150.65,150.69,15300.0,150.97,151.14,150.65,150.69,15300.0
2016-08-04 14:00:00,150.78,150.97,150.37,150.6,17841.0,150.78,150.97,150.37,150.6,17841.0
2016-08-04 14:30:00,150.48,150.81,150.37,150.64,24156.0,150.48,150.81,150.37,150.64,24156.0
2016-08-04 15:00:00,150.62,150.62,149.77,149.86,19091.0,150.62,150.62,149.77,149.86,19091.0
2016-08-04 15:30:00,149.88,150.27,149.45,149.66,61627.0,149.88,150.27,149.45,149.66,61627.0
2016-08-05 09:30:00,150.69,150.93,148.98,150.19,18450.0,150.69,150.93,148.98,150.19,18450.0
2016-08-05 10:00:00,150.22,151.44,149.94,150.93,20152.0,150.22,151.44,149.94,150.93,20152.0
2016-08-05 10:30:00,151.09,151.62,150.19,150.25,26653.0,151.09,151.62,150.19,150.25,26653.0
2016-08-05 11:00:00,150.23,151.19,150.23,150.99,11548.0,150.23,151.19,150.23,150.99,11548.0
2016-08-05 11:30:00,150.96,151.26,150.89,151.05,8804.0,150.96,151.26,150.89,151.05,8804.0
2016-08-05 12:00:00,151.08,151.22,150.72,151.09,8250.0,151.08,151.22,150.72,151.09,8250.0
2016-08-05 12:30:00,151.02,151.17,150.73,151.01,7404.0,151.02,151.17,150.73,151.01,7404.0
2016-08-05 13:00:00,151.12,151.36,150.97,151.02,4300.0,151.12,151.36,150.97,151.02,4300.0
2016-08-05 13:30:00,150.98,151.42,150.94,151.42,5925.0,150.98,151.42,150.94,151.42,5925.0
2016-08-05 14:00:00,151.45,151.45,151.11,151.23,14700.0,151.45,151.45,151.11,151.23,14700.0
2016-08-05 14:30:00,151.15,151.31,150.89,150.92,17638.0,151.15,151.31,150.89,150.92,17638.0
2016-08-05 15:00:00,150.97,150.99,150.56,150.99,15170.0,150.97,150.99,150.56,150.99,15170.0
2016-08-05 15:30:00,150.97,151.03,150.54,150.64,65351.0,150.97,151.03,150.54,150.64,65351.0
2016-08-08 09:30:00,151.05,151.18,149.92,149.96,21003.0,151.05,151.18,149.92,149.96,21003.0
2016-08-08 10:00:00,150.03,150.24,149.26,149.71,17803.0,150.03,150.24,149.26,149.71,17803.0
2016-08-08 10:30:00,149.71,150.27,149.48,149.94,22224.0,149.71,150.27,149.48,149.94,22224.0
2016-08-08 11:00:00,149.96,150.15,149.63,150.0,15764.0,149.96,150.15,149.63,150.0,15764.0
2016-08-08 11:30:00,149.89,150.32,149.86,150.08,28344.0,149.89,150.32,149.86,150.08,28344.0
2016-08-08 12:00:00,149.99,150.37,149.78,150.34,21551.0,149.99,150.37,149.78,150.34,21551.0
2016-08-08 12:30:00,150.33,150.47,150.17,150.35,10735.0,150.33,150.47,150.17,150.35,10735.0
2016-08-08 13:00:00,150.3,150.3,149.9,150.1,8300.0,150.3,150.3,149.9,150.1,8300.0
2016-08-08 13:30:00,150.03,150.22,149.94,150.04,8205.0,150.03,150.22,149.94,150.04,8205.0
2016-08-08 14:00:00,149.98,149.98,149.45,149.45,14837.0,149.98,149.98,149.45,149.45,14837.0
2016-08-08 14:30:00,149.45,149.56,149.3,149.3,15414.0,149.45,149.56,149.3,149.3,15414.0
2016-08-08 15:00:00,149.32,149.55,148.78,149.12,25196.0,149.32,149.55,148.78,149.12,25196.0
2016-08-08 15:30:00,149.12,149.28,148.9,149.02,104290.0,149.12,149.28,148.9,149.02,104290.0
2016-08-09 09:30:00,148.66,150.44,148.42,149.26,28246.0,148.66,150.44,148.42,149.26,28246.0
2016-08-09 10:00:00,149.28,151.44,148.8,150.88,42410.0,149.28,151.44,148.8,150.88,42410.0
2016-08-09 10:30:00,150.96,151.13,150.03,150.15,19622.0,150.96,151.13,150.03,150.15,19622.0
2016-08-09 11:00:00,150.09,150.76,149.94,150.2,27021.0,150.09,150.76,149.94,150.2,27021.0
2016-08-09 11:30:00,150.2,151.07,150.04,150.75,25726.0,150.2,151.07,150.04,150.75,25726.0
2016-08-09 12:00:00,150.53,150.75,150.18,150.75,16654.0,150.53,150.75,150.18,150.75,16654.0
2016-08-09 12:30:00,150.47,150.61,149.89,150.07,17213.0,150.47,150.61,149.89,150.07,17213.0
2016-08-09 13:00:00,149.94,150.17,149.53,149.68,27862.0,149.94,150.17,149.53,149.68,27862.0
2016-08-09 13:30:00,149.79,149.91,149.01,149.24,31342.0,149.79,149.91,149.01,149.24,31342.0
2016-08-09 14:00:00,149.19,149.59,149.17,149.27,30456.0,149.19,149.59,149.17,149.27,30456.0
2016-08-09 14:30:00,149.35,149.48,149.09,149.21,38256.0,149.35,149.48,149.09,149.21,38256.0
2016-08-09 15:00:00,149.36,150.55,149.25,150.55,46626.0,149.36,150.55,149.25,150.55,46626.0
2016-08-09 15:30:00,150.47,150.66,149.79,150.03,105664.0,150.47,150.66,149.79,150.03,105664.0
2016-08-10 09:30:00,145.51,147.75,142.21,143.99,178073.0,145.51,147.75,142.21,143.99,178073.0
2016-08-10 10:00:00,143.78,143.99,140.51,142.52,200495.0,143.78,143.99,140.51,142.52,200495.0
2016-08-10 10:30:00,142.26,144.3,141.88,143.43,132107.0,142.26,144.3,141.88,143.43,132107.0
2016-08-10 11:00:00,143.65,143.65,141.3,141.6,62584.0,143.65,143.65,141.3,141.6,62584.0
2016-08-10 11:30:00,141.67,142.79,141.31,142.69,99753.0,141.67,142.79,141.31,142.69,99753.0
2016-08-10 12:00:00,142.59,142.89,142.17,142.36,75522.0,142.59,142.89,142.17,142.36,75522.0
2016-08-10 12:30:00,142.24,142.58,142.2,142.5,34523.0,142.24,142.58,142.2,142.5,34523.0
2016-08-10 13:00:00,142.52,142.74,141.57,141.86,53091.0,142.52,142.74,141.57,141.86,53091.0
2016-08-10 13:30:00,141.83,141.83,140.3,140.44,56738.0,141.83,141.83,140.3,140.44,56738.0
2016-08-10 14:00:00,140.34,140.54,139.51,140.09,96912.0,140.34,140.54,139.51,140.09,96912.0
2016-08-10 14:30:00,139.95,140.45,139.94,140.02,45659.0,139.95,140.45,139.94,140.02,45659.0
2016-08-10 15:00:00,140.03,140.09,139.7,139.96,72794.0,140.03,140.09,139.7,139.96,72794.0
2016-08-10 15:30:00,139.95,140.47,139.51,140.01,130741.0,139.95,140.47,139.51,140.01,130741.0
2016-08-11 09:30:00,140.01,140.59,138.66,139.58,73248.0,140.01,140.59,138.66,139.58,73248.0
2016-08-11 10:00:00,139.56,139.56,137.0,137.81,107259.0,139.56,139.56,137.0,137.81,107259.0
2016-08-11 10:30:00,137.78,138.21,137.09,137.55,66188.0,137.78,138.21,137.09,137.55,66188.0
2016-08-11 11:00:00,137.52,137.58,137.09,137.51,36876.0,137.52,137.58,137.09,137.51,36876.0
2016-08-11 11:30:00,137.52,137.88,137.25,137.8,27612.0,137.52,137.88,137.25,137.8,27612.0
2016-08-11 12:00:00,137.88,139.17,137.75,138.94,48795.0,137.88,139.17,137.75,138.94,48795.0
2016-08-11 12:30:00,139.08,139.9,138.96,139.3,43361.0,139.08,139.9,138.96,139.3,43361.0
2016-08-11 13:00:00,139.17,139.43,138.73,138.84,35879.0,139.17,139.43,138.73,138.84,35879.0
2016-08-11 13:30:00,138.82,138.93,138.25,138.34,24910.0,138.82,138.93,138.25,138.34,24910.0
2016-08-11 14:00:00,138.41,138.56,138.08,138.54,21839.0,138.41,138.56,138.08,138.54,21839.0
2016-08-11 14:30:00,138.55,138.56,137.96,138.04,23564.0,138.55,138.56,137.96,138.04,23564.0
2016-08-11 15:00:00,138.11,138.17,137.47,137.62,32546.0,138.11,138.17,137.47,137.62,32546.0
2016-08-11 15:30:00,137.68,138.29,137.67,138.12,93889.0,137.68,138.29,137.67,138.12,93889.0
2016-08-12 09:30:00,138.08,138.55,137.0,137.16,41579.0,138.08,138.55,137.0,137.16,41579.0
2016-08-12 10:00:00,137.11,137.13,136.02,136.32,69814.0,137.11,137.13,136.02,136.32,69814.0
2016-08-12 10:30:00,136.29,137.59,136.29,137.54,48010.0,136.29,137.59,136.29,137.54,48010.0
2016-08-12 11:00:00,137.55,137.83,137.34,137.74,36536.0,137.55,137.83,137.34,137.74,36536.0
2016-08-12 11:30:00,137.74,137.96,137.37,137.45,39176.0,137.74,137.96,137.37,137.45,39176.0
2016-08-12 12:00:00,137.47,137.72,137.29,137.5,40597.0,137.47,137.72,137.29,137.5,40597.0
2016-08-12 12:30:00,137.47,137.72,137.35,137.5,22361.0,137.47,137.72,137.35,137.5,22361.0
2016-08-12 13:00:00,137.46,137.46,136.82,136.98,42085.0,137.46,137.46,136.82,136.98,42085.0
2016-08-12 13:30:00,136.95,137.04,136.4,136.41,25133.0,136.95,137.04,136.4,136.41,25133.0
2016-08-12 14:00:00,136.35,136.52,136.02,136.09,23263.0,136.35,136.52,136.02,136.09,23263.0
2016-08-12 14:30:00,136.2,136.6,136.17,136.45,24252.0,136.2,136.6,136.17,136.45,24252.0
2016-08-12 15:00:00,136.48,136.64,136.26,136.28,36457.0,136.48,136.64,136.26,136.28,36457.0
2016-08-12 15:30:00,136.31,136.63,136.28,136.62,66498.0,136.31,136.63,136.28,136.62,66498.0
2016-08-15 09:30:00,136.45,138.24,136.45,137.67,33671.0,136.45,138.24,136.45,137.67,33671.0
2016-08-15 10:00:00,137.65,138.39,137.39,138.02,45347.0,137.65,138.39,137.39,138.02,45347.0
2016-08-15 10:30:00,137.97,138.38,137.81,138.21,16234.0,137.97,138.38,137.81,138.21,16234.0
2016-08-15 11:00:00,138.17,138.48,138.05,138.41,32692.0,138.17,138.48,138.05,138.41,32692.0
2016-08-15 11:30:00,138.41,138.74,138.31,138.74,27259.0,138.41,138.74,138.31,138.74,27259.0
2016-08-15 12:00:00,138.66,138.88,138.59,138.7,34684.0,138.66,138.88,138.59,138.7,34684.0
2016-08-15 12:30:00,138.7,138.74,138.35,138.66,17482.0,138.7,138.74,138.35,138.66,17482.0
2016-08-15 13:00:00,138.6,138.72,138.43,138.59,11385.0,138.6,138.72,138.43,138.59,11385.0
2016-08-15 13:30:00,138.6,138.69,138.31,138.31,13423.0,138.6,138.69,138.31,138.31,13423.0
2016-08-15 14:00:00,138.31,138.48,138.16,138.19,15244.0,138.31,138.48,138.16,138.19,15244.0
2016-08-15 14:30:00,138.13,138.39,138.02,138.34,21471.0,138.13,138.39,138.02,138.34,21471.0
2016-08-15 15:00:00,138.32,138.39,137.94,138.13,21175.0,138.32,138.39,137.94,138.13,21175.0
2016-08-15 15:30:00,138.21,138.39,137.3,138.01,161675.0,138.21,138.39,137.3,138.01,161675.0
2016-08-16 09:30:00,137.96,137.97,137.25,137.51,21179.0,137.96,137.97,137.25,137.51,21179.0
2016-08-16 10:00:00,137.65,137.71,137.27,137.38,23800.0,137.65,137.71,137.27,137.38,23800.0
2016-08-16 10:30:00,137.39,137.43,136.46,136.46,24583.0,137.39,137.43,136.46,136.46,24583.0
2016-08-16 11:00:00,136.5,137.33,136.41,137.07,24645.0,136.5,137.33,136.41,137.07,24645.0
2016-08-16 11:30:00,137.11,137.33,136.84,137.31,10900.0,137.11,137.33,136.84,137.31,10900.0
2016-08-16 12:00:00,137.3,137.3,136.49,136.68,10211.0,137.3,137.3,136.49,136.68,10211.0
2016-08-16 12:30:00,136.5,137.37,136.42,137.33,45846.0,136.5,137.37,136.42,137.33,45846.0
2016-08-16 13:00:00,137.28,137.42,136.93,136.99,8740.0,137.28,137.42,136.93,136.99,8740.0
2016-08-16 13:30:00,136.95,137.02,136.52,136.61,8954.0,136.95,137.02,136.52,136.61,8954.0
2016-08-16 14:00:00,136.63,136.75,136.34,136.59,40099.0,136.63,136.75,136.34,136.59,40099.0
2016-08-16 14:30:00,136.56,137.3,136.51,137.3,22825.0,136.56,137.3,136.51,137.3,22825.0
2016-08-16 15:00:00,137.28,137.77,137.08,137.47,43162.0,137.28,137.77,137.08,137.47,43162.0
2016-08-16 15:30:00,137.5,137.56,136.0,136.54,164988.0,137.5,137.56,136.0,136.54,164988.0
2016-08-17 09:30:00,137.35,137.36,135.02,135.09,35939.0,137.35,137.36,135.02,135.09,35939.0
2016-08-17 10:00:00,135.05,135.8,135.05,135.46,39384.0,135.05,135.8,135.05,135.46,39384.0
2016-08-17 10:30:00,135.54,135.92,135.36,135.92,54518.0,135.54,135.92,135.36,135.92,54518.0
2016-08-17 11:00:00,135.93,136.3,135.88,136.1,47810.0,135.93,136.3,135.88,136.1,47810.0
2016-08-17 11:30:00,136.08,136.43,135.9,135.95,39447.0,136.08,136.43,135.9,135.95,39447.0
2016-08-17 12:00:00,136.0,136.48,135.93,136.48,29644.0,136.0,136.48,135.93,136.48,29644.0
2016-08-17 12:30:00,136.44,136.48,135.9,136.33,10531.0,136.44,136.48,135.9,136.33,10531.0
2016-08-17 13:00:00,136.31,136.32,135.93,136.16,15602.0,136.31,136.32,135.93,136.16,15602.0
2016-08-17 13:30:00,136.09,136.43,135.93,135.97,23588.0,136.09,136.43,135.93,135.97,23588.0
2016-08-17 14:00:00,135.97,136.41,135.63,136.19,29920.0,135.97,136.41,135.63,136.19,29920.0
2016-08-17 14:30:00,136.29,136.34,135.91,136.01,30100.0,136.29,136.34,135.91,136.01,30100.0
2016-08-17 15:00:00,136.02,136.21,135.62,136.05,25622.0,136.02,136.21,135.62,136.05,25622.0
2016-08-17 15:30:00,136.07,136.54,135.97,136.32,157836.0,136.07,136.54,135.97,136.32,157836.0
2016-08-18 09:30:00,136.97,136.97,135.58,136.28,32552.0,136.97,136.97,135.58,136.28,32552.0
2016-08-18 10:00:00,136.31,136.66,135.65,135.83,17858.0,136.31,136.66,135.65,135.83,17858.0
2016-08-18 10:30:00,135.99,136.93,135.91,136.69,18050.0,135.99,136.93,135.91,136.69,18050.0
2016-08-18 11:00:00,136.7,136.82,135.94,136.59,35806.0,136.7,136.82,135.94,136.59,35806.0
2016-08-18 11:30:00,136.57,136.67,136.3,136.53,10876.0,136.57,136.67,136.3,136.53,10876.0
2016-08-18 12:00:00,136.55,136.55,135.88,136.19,10700.0,136.55,136.55,135.88,136.19,10700.0
2016-08-18 12:30:00,135.95,136.25,135.84,135.98,7860.0,135.95,136.25,135.84,135.98,7860.0
2016-08-18 13:00:00,136.04,136.08,135.77,135.88,8625.0,136.04,136.08,135.77,135.88,8625.0
2016-08-18 13:30:00,135.91,135.96,135.6,135.86,9425.0,135.91,135.96,135.6,135.86,9425.0
2016-08-18 14:00:00,135.91,136.05,135.75,135.78,16580.0,135.91,136.05,135.75,135.78,16580.0
2016-08-18 14:30:00,135.83,136.53,135.71,136.29,25908.0,135.83,136.53,135.71,136.29,25908.0
2016-08-18 15:00:00,136.43,136.81,136.32,136.46,38490.0,136.43,136.81,136.32,136.46,38490.0
2016-08-18 15:30:00,136.56,136.68,136.22,136.32,95403.0,136.56,136.68,136.22,136.32,95403.0
2016-08-19 09:30:00,136.03,136.3,135.51,135.96,12735.0,136.03,136.3,135.51,135.96,12735.0
2016-08-19 10:00:00,135.94,136.14,135.69,136.13,12845.0,135.94,136.14,135.69,136.13,12845.0
2016-08-19 10:30:00,136.13,136.49,136.08,136.45,11688.0,136.13,136.49,136.08,136.45,11688.0
2016-08-19 11:00:00,136.45,136.45,135.89,135.96,9599.0,136.45,136.45,135.89,135.96,9599.0
2016-08-19 11:30:00,135.83,136.21,135.75,136.12,8300.0,135.83,136.21,135.75,136.12,8300.0
2016-08-19 12:00:00,136.23,136.23,135.81,136.08,7900.0,136.23,136.23,135.81,136.08,7900.0
2016-08-19 12:30:00,136.05,136.08,135.43,135.54,14827.0,136.05,136.08,135.43,135.54,14827.0
2016-08-19 13:00:00,135.45,135.63,135.41,135.44,10913.0,135.45,135.63,135.41,135.44,10913.0
2016-08-19 13:30:00,135.44,135.96,135.41,135.76,12650.0,135.44,135.96,135.41,135.76,12650.0
2016-08-19 14:00:00,135.76,135.9,135.66,135.69,9133.0,135.76,135.9,135.66,135.69,9133.0
2016-08-19 14:30:00,135.66,135.95,135.63,135.84,11906.0,135.66,135.95,135.63,135.84,11906.0
2016-08-19 15:00:00,135.82,136.31,135.82,136.31,18612.0,135.82,136.31,135.82,136.31,18612.0
2016-08-19 15:30:00,136.22,136.32,136.11,136.26,42593.0,136.22,136.32,136.11,136.26,42593.0
2016-08-22 09:30:00,136.98,137.75,136.15,136.88,33603.0,136.98,137.75,136.15,136.88,33603.0
2016-08-22 10:00:00,136.75,136.87,136.29,136.74,26388.0,136.75,136.87,136.29,136.74,26388.0
2016-08-22 10:30:00,136.77,137.16,136.5,136.5,20418.0,136.77,137.16,136.5,136.5,20418.0
2016-08-22 11:00:00,136.49,136.65,135.8,135.8,22647.0,136.49,136.65,135.8,135.8,22647.0
2016-08-22 11:30:00,135.79,136.07,135.68,135.74,13957.0,135.79,136.07,135.68,135.74,13957.0
2016-08-22 12:00:00,135.65,136.32,135.5,136.13,24170.0,135.65,136.32,135.5,136.13,24170.0
2016-08-22 12:30:00,136.05,136.18,135.52,135.52,8550.0,136.05,136.18,135.52,135.52,8550.0
2016-08-22 13:00:00,135.53,136.14,135.52,135.72,30855.0,135.53,136.14,135.52,135.72,30855.0
2016-08-22 13:30:00,135.67,135.91,135.52,135.72,12991.0,135.67,135.91,135.52,135.72,12991.0
2016-08-22 14:00:00,135.61,136.02,135.61,135.65,21172.0,135.61,136.02,135.61,135.65,21172.0
2016-08-22 14:30:00,135.66,135.86,135.52,135.52,7300.0,135.66,135.86,135.52,135.52,7300.0
2016-08-22 15:00:00,135.52,135.86,135.52,135.6,27469.0,135.52,135.86,135.52,135.6,27469.0
2016-08-22 15:30:00,135.61,135.77,135.4,135.48,88867.0,135.61,135.77,135.4,135.48,88867.0
2016-08-23 09:30:00,136.48,136.7,135.29,135.89,22544.0,136.48,136.7,135.29,135.89,22544.0
2016-08-23 10:00:00,135.91,136.0,134.83,134.98,31470.0,135.91,136.0,134.83,134.98,31470.0
2016-08-23 10:30:00,134.94,135.46,134.85,134.85,45111.0,134.94,135.46,134.85,134.85,45111.0
2016-08-23 11:00:00,134.86,134.9,134.53,134.62,23515.0,134.86,134.9,134.53,134.62,23515.0
2016-08-23 11:30:00,134.62,134.95,134.61,134.67,17589.0,134.62,134.95,134.61,134.67,17589.0
2016-08-23 12:00:00,134.6,134.6,134.33,134.52,20365.0,134.6,134.6,134.33,134.52,20365.0
2016-08-23 12:30:00,134.5,134.61,134.14,134.23,14831.0,134.5,134.61,134.14,134.23,14831.0
2016-08-23 13:00:00,134.22,134.3,134.02,134.11,20593.0,134.22,134.3,134.02,134.11,20593.0
2016-08-23 13:30:00,134.12,134.18,133.82,134.15,45947.0,134.12,134.18,133.82,134.15,45947.0
2016-08-23 14:00:00,134.13,134.8,134.04,134.69,19442.0,134.13,134.8,134.04,134.69,19442.0
2016-08-23 14:30:00,134.69,134.84,134.43,134.54,22802.0,134.69,134.84,134.43,134.54,22802.0
2016-08-23 15:00:00,134.53,134.81,134.52,134.56,18536.0,134.53,134.81,134.52,134.56,18536.0
2016-08-23 15:30:00,134.58,134.9,134.51,134.74,61552.0,134.58,134.9,134.51,134.74,61552.0
2016-08-24 09:30:00,134.76,136.02,134.76,135.59,16946.0,134.76,136.02,134.76,135.59,16946.0
2016-08-24 10:00:00,135.53,135.59,134.85,135.29,48139.0,135.53,135.59,134.85,135.29,48139.0
2016-08-24 10:30:00,135.23,135.77,135.21,135.76,12476.0,135.23,135.77,135.21,135.76,12476.0
2016-08-24 11:00:00,135.68,135.71,135.17,135.36,13916.0,135.68,135.71,135.17,135.36,13916.0
2016-08-24 11:30:00,135.29,135.32,134.82,134.82,19801.0,135.29,135.32,134.82,134.82,19801.0
2016-08-24 12:00:00,134.81,134.81,134.17,134.2,26093.0,134.81,134.81,134.17,134.2,26093.0
2016-08-24 12:30:00,134.19,134.32,134.0,134.0,38844.0,134.19,134.32,134.0,134.0,38844.0
2016-08-24 13:00:00,134.03,134.04,133.62,133.89,36815.0,134.03,134.04,133.62,133.89,36815.0
2016-08-24 13:30:00,133.87,133.97,132.87,132.91,22759.0,133.87,133.97,132.87,132.91,22759.0
2016-08-24 14:00:00,132.99,133.02,130.75,130.88,74432.0,132.99,133.02,130.75,130.88,74432.0
2016-08-24 14:30:00,130.88,131.58,130.74,131.21,43684.0,130.88,131.58,130.74,131.21,43684.0
2016-08-24 15:00:00,131.14,131.15,129.38,129.75,101244.0,131.14,131.15,129.38,129.75,101244.0
2016-08-24 15:30:00,129.75,130.02,129.53,129.96,91543.0,129.75,130.02,129.53,129.96,91543.0
2016-08-25 09:30:00,129.52,129.93,127.35,127.96,99236.0,129.52,129.93,127.35,127.96,99236.0
2016-08-25 10:00:00,127.96,129.07,127.79,129.01,86198.0,127.96,129.07,127.79,129.01,86198.0
2016-08-25 10:30:00,129.01,129.61,128.97,129.12,44855.0,129.01,129.61,128.97,129.12,44855.0
2016-08-25 11:00:00,129.15,129.65,129.06,129.22,41039.0,129.15,129.65,129.06,129.22,41039.0
2016-08-25 11:30:00,129.1,129.38,128.86,129.14,51202.0,129.1,129.38,128.86,129.14,51202.0
2016-08-25 12:00:00,129.14,129.58,129.07,129.3,28336.0,129.14,129.58,129.07,129.3,28336.0
2016-08-25 12:30:00,129.38,129.5,129.03,129.19,39892.0,129.38,129.5,129.03,129.19,39892.0
2016-08-25 13:00:00,129.26,129.37,129.09,129.29,18228.0,129.26,129.37,129.09,129.29,18228.0
2016-08-25 13:30:00,129.33,129.35,128.23,128.25,51021.0,129.33,129.35,128.23,128.25,51021.0
2016-08-25 14:00:00,128.27,128.68,127.56,127.72,38095.0,128.27,128.68,127.56,127.72,38095.0
2016-08-25 14:30:00,127.72,127.96,126.26,126.63,72983.0,127.72,127.96,126.26,126.63,72983.0
2016-08-25 15:00:00,126.47,127.22,125.98,126.91,55167.0,126.47,127.22,125.98,126.91,55167.0
2016-08-25 15:30:00,127.02,127.68,126.92,127.4,120720.0,127.02,127.68,126.92,127.4,120720.0
2016-08-26 09:30:00,127.94,128.98,127.38,128.56,60642.0,127.94,128.98,127.38,128.56,60642.0
2016-08-26 10:00:00,128.63,129.64,127.99,128.67,48597.0,128.63,129.64,127.99,128.67,48597.0
2016-08-26 10:30:00,128.82,128.86,128.11,128.5,36295.0,128.82,128.86,128.11,128.5,36295.0
2016-08-26 11:00:00,128.3,128.71,127.99,128.43,26614.0,128.3,128.71,127.99,128.43,26614.0
2016-08-26 11:30:00,128.38,128.53,127.42,127.74,35278.0,128.38,128.53,127.42,127.74,35278.0
2016-08-26 12:00:00,127.68,127.86,126.9,127.77,25695.0,127.68,127.86,126.9,127.77,25695.0
2016-08-26 12:30:00,127.78,128.15,127.42,127.95,24645.0,127.78,128.15,127.42,127.95,24645.0
2016-08-26 13:00:00,127.95,128.38,127.93,128.25,20048.0,127.95,128.38,127.93,128.25,20048.0
2016-08-26 13:30:00,128.2,128.44,127.83,128.13,21836.0,128.2,128.44,127.83,128.13,21836.0
2016-08-26 14:00:00,128.15,128.71,127.98,128.09,59285.0,128.15,128.71,127.98,128.09,59285.0
2016-08-26 14:30:00,128.03,128.31,127.88,128.09,31882.0,128.03,128.31,127.88,128.09,31882.0
2016-08-26 15:00:00,128.11,128.69,128.1,128.62,27782.0,128.11,128.69,128.1,128.62,27782.0
2016-08-26 15:30:00,128.7,129.03,128.24,128.52,55787.0,128.7,129.03,128.24,128.52,55787.0
2016-08-29 09:30:00,128.25,128.64,126.09,126.31,32568.0,128.25,128.64,126.09,126.31,32568.0
2016-08-29 10:00:00,126.32,127.39,126.29,127.39,41240.0,126.32,127.39,126.29,127.39,41240.0
2016-08-29 10:30:00,127.38,127.39,126.58,126.95,44886.0,127.38,127.39,126.58,126.95,44886.0
2016-08-29 11:00:00,127.14,127.38,126.75,126.75,25503.0,127.14,127.38,126.75,126.75,25503.0
2016-08-29 11:30:00,126.88,127.07,126.55,126.56,27189.0,126.88,127.07,126.55,126.56,27189.0
2016-08-29 12:00:00,126.61,126.98,126.48,126.93,46734.0,126.61,126.98,126.48,126.93,46734.0
2016-08-29 12:30:00,126.98,127.36,126.67,126.78,81177.0,126.98,127.36,126.67,126.78,81177.0
2016-08-29 13:00:00,126.82,127.27,126.82,127.11,33467.0,126.82,127.27,126.82,127.11,33467.0
2016-08-29 13:30:00,127.11,127.39,126.99,127.01,32744.0,127.11,127.39,126.99,127.01,32744.0
2016-08-29 14:00:00,127.01,127.18,126.98,127.13,58943.0,127.01,127.18,126.98,127.13,58943.0
2016-08-29 14:30:00,127.17,127.23,126.85,127.12,26594.0,127.17,127.23,126.85,127.12,26594.0
2016-08-29 15:00:00,127.12,127.17,126.66,126.95,64053.0,127.12,127.17,126.66,126.95,64053.0
2016-08-29 15:30:00,126.86,126.95,126.51,126.73,111369.0,126.86,126.95,126.51,126.73,111369.0
2016-08-30 09:30:00,126.61,127.56,125.82,127.11,98609.0,126.61,127.56,125.82,127.11,98609.0
2016-08-30 10:00:00,127.01,127.48,126.89,127.41,27755.0,127.01,127.48,126.89,127.41,27755.0
2016-08-30 10:30:00,127.36,127.5,126.45,126.81,69041.0,127.36,127.5,126.45,126.81,69041.0
2016-08-30 11:00:00,126.93,127.34,126.42,126.68,27118.0,126.93,127.34,126.42,126.68,27118.0
2016-08-30 11:30:00,126.64,127.04,126.53,126.73,39786.0,126.64,127.04,126.53,126.73,39786.0
2016-08-30 12:00:00,126.83,127.26,126.68,126.95,16726.0,126.83,127.26,126.68,126.95,16726.0
2016-08-30 12:30:00,127.02,127.04,126.5,126.63,17710.0,127.02,127.04,126.5,126.63,17710.0
2016-08-30 13:00:00,126.59,126.74,126.12,126.36,10729.0,126.59,126.74,126.12,126.36,10729.0
2016-08-30 13:30:00,126.5,126.56,126.14,126.29,35267.0,126.5,126.56,126.14,126.29,35267.0
2016-08-30 14:00:00,126.33,126.55,126.2,126.36,46619.0,126.33,126.55,126.2,126.36,46619.0
2016-08-30 14:30:00,126.48,126.88,126.3,126.41,18024.0,126.48,126.88,126.3,126.41,18024.0
2016-08-30 15:00:00,126.38,126.5,126.22,126.29,28250.0,126.38,126.5,126.22,126.29,28250.0
2016-08-30 15:30:00,126.25,126.62,126.16,126.23,91840.0,126.25,126.62,126.16,126.23,91840.0
2016-08-31 09:30:00,126.15,126.22,124.44,124.51,54734.0,126.15,126.22,124.44,124.51,54734.0
2016-08-31 10:00:00,124.78,125.33,124.49,124.75,29944.0,124.78,125.33,124.49,124.75,29944.0
2016-08-31 10:30:00,124.69,124.7,124.03,124.04,43027.0,124.69,124.7,124.03,124.04,43027.0
2016-08-31 11:00:00,124.18,124.42,123.74,124.25,39601.0,124.18,124.42,123.74,124.25,39601.0
2016-08-31 11:30:00,124.25,124.42,123.76,124.16,32661.0,124.25,124.42,123.76,124.16,32661.0
2016-08-31 12:00:00,124.01,124.32,123.8,124.21,16351.0,124.01,124.32,123.8,124.21,16351.0
2016-08-31 12:30:00,124.14,124.5,123.98,124.01,39322.0,124.14,124.5,123.98,124.01,39322.0
2016-08-31 13:00:00,124.02,124.42,123.75,124.09,25651.0,124.02,124.42,123.75,124.09,25651.0
2016-08-31 13:30:00,124.18,124.33,124.07,124.18,38395.0,124.18,124.33,124.07,124.18,38395.0
2016-08-31 14:00:00,124.18,124.35,124.09,124.16,32867.0,124.18,124.35,124.09,124.16,32867.0
2016-08-31 14:30:00,124.21,124.46,124.09,124.24,20544.0,124.21,124.46,124.09,124.24,20544.0
2016-08-31 15:00:00,124.18,124.5,124.18,124.4,34834.0,124.18,124.5,124.18,124.4,34834.0
2016-08-31 15:30:00,124.37,124.4,123.52,123.79,191276.0,124.37,124.4,123.52,123.79,191276.0
2016-09-01 09:30:00,123.98,124.25,123.18,123.75,37258.0,123.98,124.25,123.18,123.75,37258.0
2016-09-01 10:00:00,123.69,123.72,122.28,122.29,53669.0,123.69,123.72,122.28,122.29,53669.0
2016-09-01 10:30:00,122.29,122.59,121.85,122.07,55358.0,122.29,122.59,121.85,122.07,55358.0
2016-09-01 11:00:00,122.04,122.19,121.68,122.02,62012.0,122.04,122.19,121.68,122.02,62012.0
2016-09-01 11:30:00,121.97,122.1,121.55,122.1,40134.0,121.97,122.1,121.55,122.1,40134.0
2016-09-01 12:00:00,122.05,122.38,121.79,122.08,29037.0,122.05,122.38,121.79,122.08,29037.0
2016-09-01 12:30:00,122.15,122.2,121.77,121.78,32843.0,122.15,122.2,121.77,121.78,32843.0
2016-09-01 13:00:00,121.81,122.05,121.48,121.97,39947.0,121.81,122.05,121.48,121.97,39947.0
2016-09-01 13:30:00,122.05,122.84,122.0,122.61,38969.0,122.05,122.84,122.0,122.61,38969.0
2016-09-01 14:00:00,122.49,122.67,122.15,122.66,36009.0,122.49,122.67,122.15,122.66,36009.0
2016-09-01 14:30:00,122.67,123.79,122.63,123.22,111833.0,122.67,123.79,122.63,123.22,111833.0
2016-09-01 15:00:00,123.32,123.37,122.85,123.08,61633.0,123.32,123.37,122.85,123.08,61633.0
2016-09-01 15:30:00,123.04,123.51,123.02,123.31,90685.0,123.04,123.51,123.02,123.31,90685.0
2016-09-02 09:30:00,123.44,123.44,119.55,121.23,116218.0,123.44,123.44,119.55,121.23,116218.0
2016-09-02 10:00:00,121.48,121.92,120.44,121.35,82261.0,121.48,121.92,120.44,121.35,82261.0
2016-09-02 10:30:00,121.05,121.47,120.55,121.31,60143.0,121.05,121.47,120.55,121.31,60143.0
2016-09-02 11:00:00,121.36,121.51,120.95,121.19,33300.0,121.36,121.51,120.95,121.19,33300.0
2016-09-02 11:30:00,121.19,121.54,120.88,121.22,66543.0,121.19,121.54,120.88,121.22,66543.0
2016-09-02 12:00:00,121.36,121.41,120.68,120.93,24870.0,121.36,121.41,120.68,120.93,24870.0
2016-09-02 12:30:00,120.96,121.12,120.76,120.91,23388.0,120.96,121.12,120.76,120.91,23388.0
2016-09-02 13:00:00,120.93,121.1,120.48,120.61,37754.0,120.93,121.1,120.48,120.61,37754.0
2016-09-02 13:30:00,120.54,120.68,119.72,119.85,56292.0,120.54,120.68,119.72,119.85,56292.0
2016-09-02 14:00:00,119.85,120.28,119.52,120.16,97725.0,119.85,120.28,119.52,120.16,97725.0
2016-09-02 14:30:00,120.2,120.83,120.09,120.74,36801.0,120.2,120.83,120.09,120.74,36801.0
2016-09-02 15:00:00,120.74,121.04,120.51,121.04,37210.0,120.74,121.04,120.51,121.04,37210.0
2016-09-02 15:30:00,120.96,121.15,120.72,120.85,71526.0,120.96,121.15,120.72,120.85,71526.0
2016-09-06 09:30:00,120.77,123.94,120.51,123.45,101781.0,120.77,123.94,120.51,123.45,101781.0
2016-09-06 10:00:00,123.4,123.48,122.11,122.54,33502.0,123.4,123.48,122.11,122.54,33502.0
2016-09-06 10:30:00,122.53,122.73,122.32,122.6,46433.0,122.53,122.73,122.32,122.6,46433.0
2016-09-06 11:00:00,122.71,123.37,122.6,122.82,28891.0,122.71,123.37,122.6,122.82,28891.0
2016-09-06 11:30:00,122.89,123.35,122.5,123.16,15862.0,122.89,123.35,122.5,123.16,15862.0
2016-09-06 12:00:00,123.18,123.28,122.65,122.78,23133.0,123.18,123.28,122.65,122.78,23133.0
2016-09-06 12:30:00,122.77,122.98,122.38,122.89,12758.0,122.77,122.98,122.38,122.89,12758.0
2016-09-06 13:00:00,122.77,122.83,121.77,121.95,41119.0,122.77,122.83,121.77,121.95,41119.0
2016-09-06 13:30:00,121.95,122.04,121.67,121.7,15534.0,121.95,122.04,121.67,121.7,15534.0
2016-09-06 14:00:00,121.71,121.79,121.36,121.68,21560.0,121.71,121.79,121.36,121.68,21560.0
2016-09-06 14:30:00,121.63,121.73,121.4,121.47,16974.0,121.63,121.73,121.4,121.47,16974.0
2016-09-06 15:00:00,121.46,121.66,121.07,121.18,26707.0,121.46,121.66,121.07,121.18,26707.0
2016-09-06 15:30:00,121.18,121.5,121.05,121.42,65024.0,121.18,121.5,121.05,121.42,65024.0
2016-09-07 09:30:00,121.42,123.63,121.42,122.99,86719.0,121.42,123.63,121.42,122.99,86719.0
2016-09-07 10:00:00,122.98,123.29,121.92,122.49,52730.0,122.98,123.29,121.92,122.49,52730.0
2016-09-07 10:30:00,122.49,122.71,121.36,121.96,40565.0,122.49,122.71,121.36,121.96,40565.0
2016-09-07 11:00:00,121.96,122.24,121.58,121.66,30155.0,121.96,122.24,121.58,121.66,30155.0
2016-09-07 11:30:00,121.59,121.82,121.5,121.77,20937.0,121.59,121.82,121.5,121.77,20937.0
2016-09-07 12:00:00,121.82,122.25,121.41,121.49,27453.0,121.82,122.25,121.41,121.49,27453.0
2016-09-07 12:30:00,121.48,121.84,121.44,121.5,19485.0,121.48,121.84,121.44,121.5,19485.0
2016-09-07 13:00:00,121.45,121.67,121.26,121.43,23184.0,121.45,121.67,121.26,121.43,23184.0
2016-09-07 13:30:00,121.41,121.51,121.16,121.51,29678.0,121.41,121.51,121.16,121.51,29678.0
2016-09-07 14:00:00,121.45,121.49,121.15,121.37,24182.0,121.45,121.49,121.15,121.37,24182.0
2016-09-07 14:30:00,121.32,121.84,121.08,121.66,29829.0,121.32,121.84,121.08,121.66,29829.0
2016-09-07 15:00:00,121.7,122.18,121.58,121.91,52843.0,121.7,122.18,121.58,121.91,52843.0
2016-09-07 15:30:00,122.0,122.01,121.72,121.9,65626.0,122.0,122.01,121.72,121.9,65626.0
2016-09-08 09:30:00,121.7,122.08,120.74,121.37,44735.0,121.7,122.08,120.74,121.37,44735.0
2016-09-08 10:00:00,121.32,122.43,121.19,122.19,27169.0,121.32,122.43,121.19,122.19,27169.0
2016-09-08 10:30:00,122.11,122.53,121.52,121.99,30836.0,122.11,122.53,121.52,121.99,30836.0
2016-09-08 11:00:00,122.35,122.52,121.93,122.37,27775.0,122.35,122.52,121.93,122.37,27775.0
2016-09-08 11:30:00,122.43,123.19,122.42,123.15,39009.0,122.43,123.19,122.42,123.15,39009.0
2016-09-08 12:00:00,123.14,123.32,122.21,122.29,45880.0,123.14,123.32,122.21,122.29,45880.0
2016-09-08 12:30:00,122.42,122.52,122.13,122.15,14441.0,122.42,122.52,122.13,122.15,14441.0
2016-09-08 13:00:00,122.26,122.29,121.87,121.87,25050.0,122.26,122.29,121.87,121.87,25050.0
2016-09-08 13:30:00,121.9,121.91,121.24,121.58,27640.0,121.9,121.91,121.24,121.58,27640.0
2016-09-08 14:00:00,121.56,121.64,121.33,121.46,22476.0,121.56,121.64,121.33,121.46,22476.0
2016-09-08 14:30:00,121.46,121.82,121.4,121.69,19464.0,121.46,121.82,121.4,121.69,19464.0
2016-09-08 15:00:00,121.71,121.97,121.68,121.83,41939.0,121.71,121.97,121.68,121.83,41939.0
2016-09-08 15:30:00,121.87,121.89,121.57,121.62,85922.0,121.87,121.89,121.57,121.62,85922.0
2016-09-09 09:30:00,120.77,121.04,118.59,119.11,83574.0,120.77,121.04,118.59,119.11,83574.0
2016-09-09 10:00:00,119.05,119.63,118.91,119.57,33617.0,119.05,119.63,118.91,119.57,33617.0
2016-09-09 10:30:00,119.49,119.96,119.2,119.8,50935.0,119.49,119.96,119.2,119.8,50935.0
2016-09-09 11:00:00,119.85,120.11,119.75,120.11,26204.0,119.85,120.11,119.75,120.11,26204.0
2016-09-09 11:30:00,119.98,120.13,119.04,119.13,47166.0,119.98,120.13,119.04,119.13,47166.0
2016-09-09 12:00:00,119.17,119.5,119.09,119.2,70694.0,119.17,119.5,119.09,119.2,70694.0
2016-09-09 12:30:00,119.13,119.38,119.01,119.38,35844.0,119.13,119.38,119.01,119.38,35844.0
2016-09-09 13:00:00,119.28,119.38,119.05,119.29,18108.0,119.28,119.38,119.05,119.29,18108.0
2016-09-09 13:30:00,119.29,119.31,119.07,119.11,16596.0,119.29,119.31,119.07,119.11,16596.0
2016-09-09 14:00:00,119.27,119.47,118.58,118.67,37895.0,119.27,119.47,118.58,118.67,37895.0
2016-09-09 14:30:00,118.76,118.97,118.57,118.68,24696.0,118.76,118.97,118.57,118.68,24696.0
2016-09-09 15:00:00,118.68,119.07,118.24,119.07,26530.0,118.68,119.07,118.24,119.07,26530.0
2016-09-09 15:30:00,119.04,119.08,118.08,118.12,75230.0,119.04,119.08,118.08,118.12,75230.0
2016-09-12 09:30:00,117.34,120.16,117.34,119.5,50612.0,117.34,120.16,117.34,119.5,50612.0
2016-09-12 10:00:00,119.67,120.47,119.67,120.37,36792.0,119.67,120.47,119.67,120.37,36792.0
2016-09-12 10:30:00,120.32,120.41,119.68,120.01,43766.0,120.32,120.41,119.68,120.01,43766.0
2016-09-12 11:00:00,120.1,121.18,120.1,121.16,31978.0,120.1,121.18,120.1,121.16,31978.0
2016-09-12 11:30:00,121.15,121.88,120.95,121.81,20190.0,121.15,121.88,120.95,121.81,20190.0
2016-09-12 12:00:00,121.54,121.74,120.97,121.0,12799.0,121.54,121.74,120.97,121.0,12799.0
2016-09-12 12:30:00,121.0,121.51,121.0,121.18,13030.0,121.0,121.51,121.0,121.18,13030.0
2016-09-12 13:00:00,121.26,121.47,120.63,120.63,11681.0,121.26,121.47,120.63,120.63,11681.0
2016-09-12 13:30:00,120.62,121.29,120.43,121.01,20672.0,120.62,121.29,120.43,121.01,20672.0
2016-09-12 14:00:00,121.12,121.66,121.01,121.43,20343.0,121.12,121.66,121.01,121.43,20343.0
2016-09-12 14:30:00,121.47,121.74,121.34,121.41,18850.0,121.47,121.74,121.34,121.41,18850.0
2016-09-12 15:00:00,121.5,121.61,121.12,121.24,20344.0,121.5,121.61,121.12,121.24,20344.0
2016-09-12 15:30:00,121.29,121.84,121.05,121.37,104733.0,121.29,121.84,121.05,121.37,104733.0
2016-09-13 09:30:00,121.25,121.27,119.3,119.47,54281.0,121.25,121.27,119.3,119.47,54281.0
2016-09-13 10:00:00,119.37,120.84,119.37,120.65,36271.0,119.37,120.84,119.37,120.65,36271.0
2016-09-13 10:30:00,120.63,120.94,120.29,120.7,24433.0,120.63,120.94,120.29,120.7,24433.0
2016-09-13 11:00:00,120.7,120.79,119.96,120.04,26029.0,120.7,120.79,119.96,120.04,26029.0
2016-09-13 11:30:00,119.94,120.46,119.73,120.14,16254.0,119.94,120.46,119.73,120.14,16254.0
2016-09-13 12:00:00,120.22,120.46,119.99,120.09,37000.0,120.22,120.46,119.99,120.09,37000.0
2016-09-13 12:30:00,120.01,120.14,119.35,119.39,19940.0,120.01,120.14,119.35,119.39,19940.0
2016-09-13 13:00:00,119.46,120.47,119.36,120.47,17101.0,119.46,120.47,119.36,120.47,17101.0
2016-09-13 13:30:00,120.49,120.66,119.97,120.15,22151.0,120.49,120.66,119.97,120.15,22151.0
2016-09-13 14:00:00,120.04,120.26,119.53,119.55,17631.0,120.04,120.26,119.53,119.55,17631.0
2016-09-13 14:30:00,119.52,120.04,119.32,119.95,35668.0,119.52,120.04,119.32,119.95,35668.0
2016-09-13 15:00:00,119.8,120.37,119.76,120.37,36963.0,119.8,120.37,119.76,120.37,36963.0
2016-09-13 15:30:00,120.37,120.45,119.83,119.93,84666.0,120.37,120.45,119.83,119.93,84666.0
2016-09-14 09:30:00,120.12,122.04,119.7,121.85,49714.0,120.12,122.04,119.7,121.85,49714.0
2016-09-14 10:00:00,121.89,122.93,121.57,122.88,74945.0,121.89,122.93,121.57,122.88,74945.0
2016-09-14 10:30:00,122.89,123.21,122.2,122.61,75284.0,122.89,123.21,122.2,122.61,75284.0
2016-09-14 11:00:00,122.66,123.1,122.5,122.57,37522.0,122.66,123.1,122.5,122.57,37522.0
2016-09-14 11:30:00,122.5,123.0,122.2,122.26,37635.0,122.5,123.0,122.2,122.26,37635.0
2016-09-14 12:00:00,122.33,122.62,122.27,122.46,22566.0,122.33,122.62,122.27,122.46,22566.0
2016-09-14 12:30:00,122.45,122.48,122.1,122.48,31213.0,122.45,122.48,122.1,122.48,31213.0
2016-09-14 13:00:00,122.42,122.96,122.33,122.6,45999.0,122.42,122.96,122.33,122.6,45999.0
2016-09-14 13:30:00,122.58,122.64,122.11,122.33,27146.0,122.58,122.64,122.11,122.33,27146.0
2016-09-14 14:00:00,122.33,122.68,121.97,122.27,37821.0,122.33,122.68,121.97,122.27,37821.0
2016-09-14 14:30:00,122.34,122.62,122.22,122.5,33472.0,122.34,122.62,122.22,122.5,33472.0
2016-09-14 15:00:00,122.46,122.49,122.03,122.37,58202.0,122.46,122.49,122.03,122.37,58202.0
2016-09-14 15:30:00,122.3,122.85,122.27,122.61,114254.0,122.3,122.85,122.27,122.61,114254.0
2016-09-15 09:30:00,122.6,124.68,122.44,124.13,117118.0,122.6,124.68,122.44,124.13,117118.0
2016-09-15 10:00:00,124.1,124.95,123.68,124.93,85437.0,124.1,124.95,123.68,124.93,85437.0
2016-09-15 10:30:00,124.89,125.38,124.38,125.13,101499.0,124.89,125.38,124.38,125.13,101499.0
2016-09-15 11:00:00,125.05,126.07,125.0,126.01,82344.0,125.05,126.07,125.0,126.01,82344.0
2016-09-15 11:30:00,126.06,126.42,125.5,125.97,57935.0,126.06,126.42,125.5,125.97,57935.0
2016-09-15 12:00:00,126.06,126.53,125.93,125.98,34792.0,126.06,126.53,125.93,125.98,34792.0
2016-09-15 12:30:00,126.03,126.52,125.97,126.45,56422.0,126.03,126.52,125.97,126.45,56422.0
2016-09-15 13:00:00,126.44,126.76,126.27,126.7,39260.0,126.44,126.76,126.27,126.7,39260.0
2016-09-15 13:30:00,126.67,127.17,126.64,127.08,34971.0,126.67,127.17,126.64,127.08,34971.0
2016-09-15 14:00:00,127.11,127.23,126.7,126.74,35037.0,127.11,127.23,126.7,126.74,35037.0
2016-09-15 14:30:00,126.74,127.09,126.69,127.07,38042.0,126.74,127.09,126.69,127.07,38042.0
2016-09-15 15:00:00,127.08,127.41,126.88,127.16,65984.0,127.08,127.41,126.88,127.16,65984.0
2016-09-15 15:30:00,127.2,127.85,127.2,127.81,202303.0,127.2,127.85,127.2,127.81,202303.0
2016-09-16 09:30:00,126.61,127.23,126.14,126.47,201895.0,126.61,127.23,126.14,126.47,201895.0
2016-09-16 10:00:00,126.55,127.2,125.65,127.06,79517.0,126.55,127.2,125.65,127.06,79517.0
2016-09-16 10:30:00,127.06,128.0,127.02,127.12,63538.0,127.06,128.0,127.02,127.12,63538.0
2016-09-16 11:00:00,127.11,127.85,126.75,127.19,68430.0,127.11,127.85,126.75,127.19,68430.0
2016-09-16 11:30:00,127.21,127.59,126.9,127.03,33140.0,127.21,127.59,126.9,127.03,33140.0
2016-09-16 12:00:00,126.97,127.17,126.79,127.17,35459.0,126.97,127.17,126.79,127.17,35459.0
2016-09-16 12:30:00,127.15,127.23,126.92,126.94,42641.0,127.15,127.23,126.92,126.94,42641.0
2016-09-16 13:00:00,126.87,127.05,126.75,126.84,38868.0,126.87,127.05,126.75,126.84,38868.0
2016-09-16 13:30:00,126.84,126.9,126.09,126.15,27140.0,126.84,126.9,126.09,126.15,27140.0
2016-09-16 14:00:00,126.09,126.42,125.93,126.07,14223.0,126.09,126.42,125.93,126.07,14223.0
2016-09-16 14:30:00,126.14,126.27,125.97,126.03,21937.0,126.14,126.27,125.97,126.03,21937.0
2016-09-16 15:00:00,126.03,126.28,126.03,126.11,38238.0,126.03,126.28,126.03,126.11,38238.0
2016-09-16 15:30:00,126.2,126.61,125.78,126.03,105744.0,126.2,126.61,125.78,126.03,105744.0
2016-09-19 09:30:00,126.17,127.6,126.04,127.6,59920.0,126.17,127.6,126.04,127.6,59920.0
2016-09-19 10:00:00,127.65,127.7,126.68,127.7,23126.0,127.65,127.7,126.68,127.7,23126.0
2016-09-19 10:30:00,127.75,127.83,126.96,127.03,25017.0,127.75,127.83,126.96,127.03,25017.0
2016-09-19 11:00:00,126.97,127.21,126.71,127.07,14535.0,126.97,127.21,126.71,127.07,14535.0
2016-09-19 11:30:00,126.98,127.39,126.98,127.08,12544.0,126.98,127.39,126.98,127.08,12544.0
2016-09-19 12:00:00,127.01,127.06,125.95,126.14,21637.0,127.01,127.06,125.95,126.14,21637.0
2016-09-19 12:30:00,126.17,126.41,125.98,126.02,24102.0,126.17,126.41,125.98,126.02,24102.0
2016-09-19 13:00:00,126.0,126.22,125.96,126.08,22643.0,126.0,126.22,125.96,126.08,22643.0
2016-09-19 13:30:00,126.06,126.28,125.59,126.28,24362.0,126.06,126.28,125.59,126.28,24362.0
2016-09-19 14:00:00,126.25,126.3,125.95,126.02,10646.0,126.25,126.3,125.95,126.02,10646.0
2016-09-19 14:30:00,126.04,126.3,126.02,126.21,11671.0,126.04,126.3,126.02,126.21,11671.0
2016-09-19 15:00:00,126.22,126.4,126.09,126.09,28239.0,126.22,126.4,126.09,126.09,28239.0
2016-09-19 15:30:00,126.11,126.42,125.87,126.2,68971.0,126.11,126.42,125.87,126.2,68971.0
2016-09-20 09:30:00,126.96,127.17,125.66,126.88,36070.0,126.96,127.17,125.66,126.88,36070.0
2016-09-20 10:00:00,126.89,127.0,126.13,126.54,17399.0,126.89,127.0,126.13,126.54,17399.0
2016-09-20 10:30:00,126.63,126.72,125.83,126.38,14467.0,126.63,126.72,125.83,126.38,14467.0
2016-09-20 11:00:00,126.31,126.69,126.27,126.5,14409.0,126.31,126.69,126.27,126.5,14409.0
2016-09-20 11:30:00,126.43,127.06,126.35,126.4,25920.0,126.43,127.06,126.35,126.4,25920.0
2016-09-20 12:00:00,126.4,126.9,126.39,126.8,25104.0,126.4,126.9,126.39,126.8,25104.0
2016-09-20 12:30:00,126.58,126.7,126.11,126.22,10438.0,126.58,126.7,126.11,126.22,10438.0
2016-09-20 13:00:00,126.15,126.38,125.9,125.97,16204.0,126.15,126.38,125.9,125.97,16204.0
2016-09-20 13:30:00,125.86,126.07,125.67,125.99,43328.0,125.86,126.07,125.67,125.99,43328.0
2016-09-20 14:00:00,126.02,126.16,125.83,126.06,25674.0,126.02,126.16,125.83,126.06,25674.0
2016-09-20 14:30:00,125.96,126.77,125.92,126.75,28401.0,125.96,126.77,125.92,126.75,28401.0
2016-09-20 15:00:00,126.72,126.82,126.6,126.72,26478.0,126.72,126.82,126.6,126.72,26478.0
2016-09-20 15:30:00,126.7,126.85,126.28,126.35,48252.0,126.7,126.85,126.28,126.35,48252.0
2016-09-21 09:30:00,127.57,128.76,127.5,128.76,46739.0,127.57,128.76,127.5,128.76,46739.0
2016-09-21 10:00:00,128.74,129.58,128.45,129.45,72714.0,128.74,129.58,128.45,129.45,72714.0
2016-09-21 10:30:00,129.49,129.6,128.57,128.85,51667.0,129.49,129.6,128.57,128.85,51667.0
2016-09-21 11:00:00,128.86,129.19,127.91,127.96,66750.0,128.86,129.19,127.91,127.96,66750.0
2016-09-21 11:30:00,128.06,128.06,127.45,127.73,45130.0,128.06,128.06,127.45,127.73,45130.0
2016-09-21 12:00:00,127.63,127.82,127.27,127.46,18013.0,127.63,127.82,127.27,127.46,18013.0
2016-09-21 12:30:00,127.51,127.99,127.41,127.99,21765.0,127.51,127.99,127.41,127.99,21765.0
2016-09-21 13:00:00,128.0,128.33,127.38,127.39,21132.0,128.0,128.33,127.38,127.39,21132.0
2016-09-21 13:30:00,127.36,127.58,127.21,127.29,19039.0,127.36,127.58,127.21,127.29,19039.0
2016-09-21 14:00:00,127.25,128.28,127.21,127.4,30882.0,127.25,128.28,127.21,127.4,30882.0
2016-09-21 14:30:00,127.51,128.64,127.5,128.54,28636.0,127.51,128.64,127.5,128.54,28636.0
2016-09-21 15:00:00,128.72,129.01,128.59,128.63,29556.0,128.72,129.01,128.59,128.63,29556.0
2016-09-21 15:30:00,128.69,129.17,128.66,128.81,67741.0,128.69,129.17,128.66,128.81,67741.0
2016-09-22 09:30:00,129.6,130.1,127.99,127.99,35874.0,129.6,130.1,127.99,127.99,35874.0
2016-09-22 10:00:00,128.03,128.41,127.63,128.34,21579.0,128.03,128.41,127.63,128.34,21579.0
2016-09-22 10:30:00,128.29,128.85,128.18,128.33,47511.0,128.29,128.85,128.18,128.33,47511.0
2016-09-22 11:00:00,128.34,128.55,127.77,127.84,20311.0,128.34,128.55,127.77,127.84,20311.0
2016-09-22 11:30:00,127.88,128.02,127.25,127.43,23023.0,127.88,128.02,127.25,127.43,23023.0
2016-09-22 12:00:00,127.4,127.59,127.15,127.59,38216.0,127.4,127.59,127.15,127.59,38216.0
2016-09-22 12:30:00,127.52,127.52,127.04,127.29,23646.0,127.52,127.52,127.04,127.29,23646.0
2016-09-22 13:00:00,127.26,127.57,127.19,127.31,23986.0,127.26,127.57,127.19,127.31,23986.0
2016-09-22 13:30:00,127.25,127.41,126.67,126.68,27320.0,127.25,127.41,126.67,126.68,27320.0
2016-09-22 14:00:00,126.76,126.92,126.29,126.49,37902.0,126.76,126.92,126.29,126.49,37902.0
2016-09-22 14:30:00,126.49,126.79,126.23,126.62,29090.0,126.49,126.79,126.23,126.62,29090.0
2016-09-22 15:00:00,126.64,126.85,126.52,126.62,35315.0,126.64,126.85,126.52,126.62,35315.0
2016-09-22 15:30:00,126.61,126.85,126.57,126.69,67901.0,126.61,126.85,126.57,126.69,67901.0
2016-09-23 09:30:00,126.23,128.7,126.23,128.25,46695.0,126.23,128.7,126.23,128.25,46695.0
2016-09-23 10:00:00,128.25,128.28,126.96,127.33,26539.0,128.25,128.28,126.96,127.33,26539.0
2016-09-23 10:30:00,127.32,127.43,126.99,127.22,45672.0,127.32,127.43,126.99,127.22,45672.0
2016-09-23 11:00:00,127.21,127.61,127.1,127.32,43842.0,127.21,127.61,127.1,127.32,43842.0
2016-09-23 11:30:00,127.31,127.75,127.18,127.62,56846.0,127.31,127.75,127.18,127.62,56846.0
2016-09-23 12:00:00,127.64,127.64,127.04,127.25,16770.0,127.64,127.64,127.04,127.25,16770.0
2016-09-23 12:30:00,127.2,127.27,127.0,127.01,35024.0,127.2,127.27,127.0,127.01,35024.0
2016-09-23 13:00:00,127.03,127.29,126.93,127.14,15017.0,127.03,127.29,126.93,127.14,15017.0
2016-09-23 13:30:00,127.06,127.18,126.74,126.82,19571.0,127.06,127.18,126.74,126.82,19571.0
2016-09-23 14:00:00,126.86,127.31,126.86,127.31,18144.0,126.86,127.31,126.86,127.31,18144.0
2016-09-23 14:30:00,127.2,127.58,127.19,127.56,18921.0,127.2,127.58,127.19,127.56,18921.0
2016-09-23 15:00:00,127.54,127.63,127.35,127.43,33500.0,127.54,127.63,127.35,127.43,33500.0
2016-09-23 15:30:00,127.43,127.56,127.08,127.18,92479.0,127.43,127.56,127.08,127.18,92479.0
2016-09-26 09:30:00,127.01,127.01,124.7,124.85,47384.0,127.01,127.01,124.7,124.85,47384.0
2016-09-26 10:00:00,124.73,125.22,124.56,124.7,25698.0,124.73,125.22,124.56,124.7,25698.0
2016-09-26 10:30:00,124.72,124.86,124.39,124.39,59923.0,124.72,124.86,124.39,124.39,59923.0
2016-09-26 11:00:00,124.36,124.4,123.82,124.15,45341.0,124.36,124.4,123.82,124.15,45341.0
2016-09-26 11:30:00,124.15,124.17,123.86,123.97,9724.0,124.15,124.17,123.86,123.97,9724.0
2016-09-26 12:00:00,123.89,124.23,123.75,123.92,19595.0,123.89,124.23,123.75,123.92,19595.0
2016-09-26 12:30:00,123.84,124.11,123.4,123.46,22873.0,123.84,124.11,123.4,123.46,22873.0
2016-09-26 13:00:00,123.46,123.5,123.3,123.32,22076.0,123.46,123.5,123.3,123.32,22076.0
2016-09-26 13:30:00,123.3,123.36,122.89,123.14,53150.0,123.3,123.36,122.89,123.14,53150.0
2016-09-26 14:00:00,123.15,123.83,123.15,123.68,15160.0,123.15,123.83,123.15,123.68,15160.0
2016-09-26 14:30:00,123.7,124.25,123.3,124.16,93128.0,123.7,124.25,123.3,124.16,93128.0
2016-09-26 15:00:00,124.12,124.32,123.82,124.01,104314.0,124.12,124.32,123.82,124.01,104314.0
2016-09-26 15:30:00,124.05,124.19,123.7,123.81,132428.0,124.05,124.19,123.7,123.81,132428.0
2016-09-27 09:30:00,123.24,123.94,122.54,123.93,37566.0,123.24,123.94,122.54,123.93,37566.0
2016-09-27 10:00:00,123.95,124.54,123.59,123.86,32856.0,123.95,124.54,123.59,123.86,32856.0
2016-09-27 10:30:00,123.79,123.86,123.51,123.6,74422.0,123.79,123.86,123.51,123.6,74422.0
2016-09-27 11:00:00,123.58,124.13,123.42,124.13,13237.0,123.58,124.13,123.42,124.13,13237.0
2016-09-27 11:30:00,124.13,124.16,123.21,123.26,22092.0,124.13,124.16,123.21,123.26,22092.0
2016-09-27 12:00:00,123.24,123.85,122.94,123.7,37243.0,123.24,123.85,122.94,123.7,37243.0
2016-09-27 12:30:00,123.81,124.17,123.73,124.14,13391.0,123.81,124.17,123.73,124.14,13391.0
2016-09-27 13:00:00,124.13,124.18,123.89,124.07,10326.0,124.13,124.18,123.89,124.07,10326.0
2016-09-27 13:30:00,124.15,124.6,124.09,124.6,14135.0,124.15,124.6,124.09,124.6,14135.0
2016-09-27 14:00:00,124.43,125.27,124.34,125.18,15062.0,124.43,125.27,124.34,125.18,15062.0
2016-09-27 14:30:00,125.09,125.37,124.95,125.12,27536.0,125.09,125.37,124.95,125.12,27536.0
2016-09-27 15:00:00,125.12,125.33,124.96,125.33,28961.0,125.12,125.33,124.96,125.33,28961.0
2016-09-27 15:30:00,125.43,126.13,125.3,125.88,119995.0,125.43,126.13,125.3,125.88,119995.0
2016-09-28 09:30:00,126.56,126.65,125.28,126.0,27475.0,126.56,126.65,125.28,126.0,27475.0
2016-09-28 10:00:00,126.22,126.31,124.89,125.0,13100.0,126.22,126.31,124.89,125.0,13100.0
2016-09-28 10:30:00,125.16,125.34,124.76,124.85,36289.0,125.16,125.34,124.76,124.85,36289.0
2016-09-28 11:00:00,124.88,125.3,124.44,125.05,29577.0,124.88,125.3,124.44,125.05,29577.0
2016-09-28 11:30:00,125.02,125.32,124.72,125.0,8114.0,125.02,125.32,124.72,125.0,8114.0
2016-09-28 12:00:00,124.99,125.33,124.88,125.22,12732.0,124.99,125.33,124.88,125.22,12732.0
2016-09-28 12:30:00,125.12,125.54,125.0,125.14,13792.0,125.12,125.54,125.0,125.14,13792.0
2016-09-28 13:00:00,125.15,125.39,124.97,125.32,5793.0,125.15,125.39,124.97,125.32,5793.0
2016-09-28 13:30:00,125.38,125.73,125.33,125.36,10693.0,125.38,125.73,125.33,125.36,10693.0
2016-09-28 14:00:00,125.44,126.29,125.38,125.98,41123.0,125.44,126.29,125.38,125.98,41123.0
2016-09-28 14:30:00,126.05,126.18,125.83,125.97,13270.0,126.05,126.18,125.83,125.97,13270.0
2016-09-28 15:00:00,126.02,126.04,125.64,125.72,16117.0,126.02,126.04,125.64,125.72,16117.0
2016-09-28 15:30:00,125.76,125.98,125.53,125.73,36897.0,125.76,125.98,125.53,125.73,36897.0
2016-09-29 09:30:00,125.37,126.2,124.79,125.1,35558.0,125.37,126.2,124.79,125.1,35558.0
2016-09-29 10:00:00,124.98,125.03,123.88,125.0,88732.0,124.98,125.03,123.88,125.0,88732.0
2016-09-29 10:30:00,125.0,125.08,124.72,124.85,100036.0,125.0,125.08,124.72,124.85,100036.0
2016-09-29 11:00:00,124.86,125.04,123.82,124.05,36478.0,124.86,125.04,123.82,124.05,36478.0
2016-09-29 11:30:00,123.98,124.64,123.82,124.15,32005.0,123.98,124.64,123.82,124.15,32005.0
2016-09-29 12:00:00,124.22,124.45,124.05,124.31,8501.0,124.22,124.45,124.05,124.31,8501.0
2016-09-29 12:30:00,124.19,124.28,122.69,122.69,16911.0,124.19,124.28,122.69,122.69,16911.0
2016-09-29 13:00:00,122.7,123.32,122.47,122.65,53019.0,122.7,123.32,122.47,122.65,53019.0
2016-09-29 13:30:00,122.73,123.14,121.81,121.99,26958.0,122.73,123.14,121.81,121.99,26958.0
2016-09-29 14:00:00,121.89,123.14,121.77,123.05,24677.0,121.89,123.14,121.77,123.05,24677.0
2016-09-29 14:30:00,122.89,123.15,122.72,122.94,17113.0,122.89,123.15,122.72,122.94,17113.0
2016-09-29 15:00:00,122.95,123.17,122.65,122.98,30423.0,122.95,123.17,122.65,122.98,30423.0
2016-09-29 15:30:00,122.9,123.43,122.88,123.13,56025.0,122.9,123.43,122.88,123.13,56025.0
2016-09-30 09:30:00,123.07,123.58,121.96,122.39,38139.0,123.07,123.58,121.96,122.39,38139.0
2016-09-30 10:00:00,122.23,122.54,121.75,122.17,40364.0,122.23,122.54,121.75,122.17,40364.0
2016-09-30 10:30:00,122.34,123.1,122.34,122.55,39574.0,122.34,123.1,122.34,122.55,39574.0
2016-09-30 11:00:00,122.57,122.84,122.49,122.65,36457.0,122.57,122.84,122.49,122.65,36457.0
2016-09-30 11:30:00,122.64,122.71,122.12,122.51,22539.0,122.64,122.71,122.12,122.51,22539.0
2016-09-30 12:00:00,122.45,122.73,122.31,122.64,15030.0,122.45,122.73,122.31,122.64,15030.0
2016-09-30 12:30:00,122.62,122.62,121.68,121.69,44906.0,122.62,122.62,121.68,121.69,44906.0
2016-09-30 13:00:00,121.69,121.8,121.08,121.18,31031.0,121.69,121.8,121.08,121.18,31031.0
2016-09-30 13:30:00,121.22,121.98,121.13,121.98,24756.0,121.22,121.98,121.13,121.98,24756.0
2016-09-30 14:00:00,122.03,122.04,121.34,121.52,32320.0,122.03,122.04,121.34,121.52,32320.0
2016-09-30 14:30:00,121.6,121.67,121.26,121.39,39177.0,121.6,121.67,121.26,121.39,39177.0
2016-09-30 15:00:00,121.44,121.68,121.37,121.48,47304.0,121.44,121.68,121.37,121.48,47304.0
2016-09-30 15:30:00,121.52,122.07,121.43,121.45,126911.0,121.52,122.07,121.43,121.45,126911.0
2016-10-03 09:30:00,121.5,122.39,120.58,120.85,33887.0,121.5,122.39,120.58,120.85,33887.0
2016-10-03 10:00:00,120.94,121.63,120.85,121.17,34364.0,120.94,121.63,120.85,121.17,34364.0
2016-10-03 10:30:00,121.15,121.91,121.1,121.23,18918.0,121.15,121.91,121.1,121.23,18918.0
2016-10-03 11:00:00,121.13,121.88,120.94,121.79,20633.0,121.13,121.88,120.94,121.79,20633.0
2016-10-03 11:30:00,121.76,121.81,120.74,121.41,27278.0,121.76,121.81,120.74,121.41,27278.0
2016-10-03 12:00:00,121.41,121.72,120.82,120.85,13971.0,121.41,121.72,120.82,120.85,13971.0
2016-10-03 12:30:00,120.87,121.04,120.51,121.01,13857.0,120.87,121.04,120.51,121.01,13857.0
2016-10-03 13:00:00,121.03,121.15,120.71,120.98,15932.0,121.03,121.15,120.71,120.98,15932.0
2016-10-03 13:30:00,121.03,121.39,121.0,121.37,19753.0,121.03,121.39,121.0,121.37,19753.0
2016-10-03 14:00:00,121.41,121.64,121.21,121.24,13350.0,121.41,121.64,121.21,121.24,13350.0
2016-10-03 14:30:00,121.31,121.37,121.04,121.16,17077.0,121.31,121.37,121.04,121.16,17077.0
2016-10-03 15:00:00,121.16,121.53,121.08,121.53,19171.0,121.16,121.53,121.08,121.53,19171.0
2016-10-03 15:30:00,121.53,122.12,121.52,121.85,71531.0,121.53,122.12,121.52,121.85,71531.0
2016-10-04 09:30:00,121.66,123.26,121.64,122.97,70349.0,121.66,123.26,121.64,122.97,70349.0
2016-10-04 10:00:00,123.0,123.54,122.78,123.41,48284.0,123.0,123.54,122.78,123.41,48284.0
2016-10-04 10:30:00,123.51,123.67,123.35,123.42,12939.0,123.51,123.67,123.35,123.42,12939.0
2016-10-04 11:00:00,123.45,123.45,122.19,122.33,49755.0,123.45,123.45,122.19,122.33,49755.0
2016-10-04 11:30:00,122.22,123.0,121.99,122.87,58861.0,122.22,123.0,121.99,122.87,58861.0
2016-10-04 12:00:00,122.93,123.02,122.5,122.5,25561.0,122.93,123.02,122.5,122.5,25561.0
2016-10-04 12:30:00,122.5,122.69,122.34,122.47,12852.0,122.5,122.69,122.34,122.47,12852.0
2016-10-04 13:00:00,122.6,122.69,122.32,122.42,15170.0,122.6,122.69,122.32,122.42,15170.0
2016-10-04 13:30:00,122.41,122.7,122.4,122.48,5582.0,122.41,122.7,122.4,122.48,5582.0
2016-10-04 14:00:00,122.47,122.65,122.26,122.34,24196.0,122.47,122.65,122.26,122.34,24196.0
2016-10-04 14:30:00,122.48,122.71,122.31,122.31,16310.0,122.48,122.71,122.31,122.31,16310.0
2016-10-04 15:00:00,122.36,122.67,122.34,122.65,35801.0,122.36,122.67,122.34,122.65,35801.0
2016-10-04 15:30:00,122.65,122.73,122.38,122.53,70619.0,122.65,122.73,122.38,122.53,70619.0
2016-10-05 09:30:00,122.5,123.97,122.5,123.94,28587.0,122.5,123.97,122.5,123.94,28587.0
2016-10-05 10:00:00,123.95,124.88,123.74,124.84,35152.0,123.95,124.88,123.74,124.84,35152.0
2016-10-05 10:30:00,124.84,124.92,124.47,124.62,38577.0,124.84,124.92,124.47,124.62,38577.0
2016-10-05 11:00:00,124.59,124.81,124.36,124.75,13224.0,124.59,124.81,124.36,124.75,13224.0
2016-10-05 11:30:00,124.74,125.26,124.64,125.26,41591.0,124.74,125.26,124.64,125.26,41591.0
2016-10-05 12:00:00,125.23,125.81,125.22,125.44,51648.0,125.23,125.81,125.22,125.44,51648.0
2016-10-05 12:30:00,125.45,125.71,125.4,125.51,16500.0,125.45,125.71,125.4,125.51,16500.0
2016-10-05 13:00:00,125.5,125.58,124.91,124.92,13282.0,125.5,125.58,124.91,124.92,13282.0
2016-10-05 13:30:00,125.0,125.4,124.98,125.25,20176.0,125.0,125.4,124.98,125.25,20176.0
2016-10-05 14:00:00,125.22,125.22,124.73,124.8,16620.0,125.22,125.22,124.73,124.8,16620.0
2016-10-05 14:30:00,124.79,126.0,124.79,125.38,29573.0,124.79,126.0,124.79,125.38,29573.0
2016-10-05 15:00:00,125.44,125.5,124.59,124.61,24441.0,125.44,125.5,124.59,124.61,24441.0
2016-10-05 15:30:00,124.61,124.96,124.34,124.79,73232.0,124.61,124.96,124.34,124.79,73232.0
2016-10-06 09:30:00,124.08,124.7,122.3,122.45,27108.0,124.08,124.7,122.3,122.45,27108.0
2016-10-06 10:00:00,122.49,123.17,121.85,123.17,22672.0,122.49,123.17,121.85,123.17,22672.0
2016-10-06 10:30:00,123.02,123.11,122.39,122.85,26137.0,123.02,123.11,122.39,122.85,26137.0
2016-10-06 11:00:00,122.89,123.41,122.43,123.41,14965.0,122.89,123.41,122.43,123.41,14965.0
2016-10-06 11:30:00,123.33,124.06,123.27,123.95,12476.0,123.33,124.06,123.27,123.95,12476.0
2016-10-06 12:00:00,123.9,124.12,123.74,123.81,7446.0,123.9,124.12,123.74,123.81,7446.0
2016-10-06 12:30:00,123.76,123.89,122.98,122.98,15694.0,123.76,123.89,122.98,122.98,15694.0
2016-10-06 13:00:00,122.99,123.03,122.63,122.83,11032.0,122.99,123.03,122.63,122.83,11032.0
2016-10-06 13:30:00,122.85,123.2,122.8,122.99,7705.0,122.85,123.2,122.8,122.99,7705.0
2016-10-06 14:00:00,122.91,123.16,122.75,122.85,8810.0,122.91,123.16,122.75,122.85,8810.0
2016-10-06 14:30:00,122.91,123.02,122.6,122.6,10446.0,122.91,123.02,122.6,122.6,10446.0
2016-10-06 15:00:00,122.67,123.03,122.51,122.63,16391.0,122.67,123.03,122.51,122.63,16391.0
2016-10-06 15:30:00,122.63,122.99,122.5,122.92,55939.0,122.63,122.99,122.5,122.92,55939.0
2016-10-07 09:30:00,122.73,122.98,121.43,122.06,56490.0,122.73,122.98,121.43,122.06,56490.0
2016-10-07 10:00:00,122.02,122.79,121.94,122.77,14840.0,122.02,122.79,121.94,122.77,14840.0
2016-10-07 10:30:00,122.79,122.82,122.3,122.48,9500.0,122.79,122.82,122.3,122.48,9500.0
2016-10-07 11:00:00,122.43,122.5,122.13,122.43,16822.0,122.43,122.5,122.13,122.43,16822.0
2016-10-07 11:30:00,122.44,122.44,121.92,122.1,14681.0,122.44,122.44,121.92,122.1,14681.0
2016-10-07 12:00:00,122.16,122.29,121.66,121.75,6782.0,122.16,122.29,121.66,121.75,6782.0
2016-10-07 12:30:00,121.85,121.87,121.55,121.67,7568.0,121.85,121.87,121.55,121.67,7568.0
2016-10-07 13:00:00,121.69,122.09,121.55,122.05,10292.0,121.69,122.09,121.55,122.05,10292.0
2016-10-07 13:30:00,122.1,122.44,121.9,122.04,7164.0,122.1,122.44,121.9,122.04,7164.0
2016-10-07 14:00:00,122.07,122.44,121.82,122.29,16446.0,122.07,122.44,121.82,122.29,16446.0
2016-10-07 14:30:00,122.26,122.37,122.2,122.25,6195.0,122.26,122.37,122.2,122.25,6195.0
2016-10-07 15:00:00,122.35,123.1,122.32,123.1,13291.0,122.35,123.1,122.32,123.1,13291.0
2016-10-07 15:30:00,123.11,123.24,122.76,122.82,86480.0,123.11,123.24,122.76,122.82,86480.0
2016-10-10 09:30:00,123.85,124.55,123.59,123.59,17239.0,123.85,124.55,123.59,123.59,17239.0
2016-10-10 10:00:00,123.89,124.3,123.81,124.27,48171.0,123.89,124.3,123.81,124.27,48171.0
2016-10-10 10:30:00,124.27,124.58,124.03,124.56,41257.0,124.27,124.58,124.03,124.56,41257.0
2016-10-10 11:00:00,124.46,125.17,124.41,125.02,25827.0,124.46,125.17,124.41,125.02,25827.0
2016-10-10 11:30:00,125.0,126.07,125.0,125.6,43779.0,125.0,126.07,125.0,125.6,43779.0
2016-10-10 12:00:00,125.66,125.75,125.11,125.29,25835.0,125.66,125.75,125.11,125.29,25835.0
2016-10-10 12:30:00,125.33,126.09,125.16,126.06,37667.0,125.33,126.09,125.16,126.06,37667.0
2016-10-10 13:00:00,126.08,126.36,126.01,126.17,37153.0,126.08,126.36,126.01,126.17,37153.0
2016-10-10 13:30:00,126.08,126.26,125.49,125.87,25674.0,126.08,126.26,125.49,125.87,25674.0
2016-10-10 14:00:00,125.87,126.03,125.46,125.49,47083.0,125.87,126.03,125.46,125.49,47083.0
2016-10-10 14:30:00,125.45,125.45,125.05,125.33,26070.0,125.45,125.45,125.05,125.33,26070.0
2016-10-10 15:00:00,125.35,125.57,125.34,125.43,46402.0,125.35,125.57,125.34,125.43,46402.0
2016-10-10 15:30:00,125.44,125.52,125.18,125.31,58055.0,125.44,125.52,125.18,125.31,58055.0
2016-10-11 09:30:00,124.37,124.76,123.57,123.91,47032.0,124.37,124.76,123.57,123.91,47032.0
2016-10-11 10:00:00,124.0,124.14,123.71,124.02,39248.0,124.0,124.14,123.71,124.02,39248.0
2016-10-11 10:30:00,124.01,124.12,122.4,122.41,51112.0,124.01,124.12,122.4,122.41,51112.0
2016-10-11 11:00:00,122.4,122.64,122.02,122.46,36673.0,122.4,122.64,122.02,122.46,36673.0
2016-10-11 11:30:00,122.44,122.63,122.27,122.27,37855.0,122.44,122.63,122.27,122.27,37855.0
2016-10-11 12:00:00,122.26,122.32,121.34,121.61,35097.0,122.26,122.32,121.34,121.61,35097.0
2016-10-11 12:30:00,121.56,121.82,121.38,121.63,26721.0,121.56,121.82,121.38,121.63,26721.0
2016-10-11 13:00:00,121.75,121.75,121.14,121.61,22137.0,121.75,121.75,121.14,121.61,22137.0
2016-10-11 13:30:00,121.53,121.75,120.88,120.88,22577.0,121.53,121.75,120.88,120.88,22577.0
2016-10-11 14:00:00,121.01,121.37,120.75,120.93,13931.0,121.01,121.37,120.75,120.93,13931.0
2016-10-11 14:30:00,121.03,122.17,120.94,122.04,42605.0,121.03,122.17,120.94,122.04,42605.0
2016-10-11 15:00:00,121.91,123.01,121.55,122.76,58425.0,121.91,123.01,121.55,122.76,58425.0
2016-10-11 15:30:00,122.75,122.82,122.2,122.51,77178.0,122.75,122.82,122.2,122.51,77178.0
2016-10-12 09:30:00,122.05,122.72,121.31,122.64,14774.0,122.05,122.72,121.31,122.64,14774.0
2016-10-12 10:00:00,122.47,122.69,121.98,122.26,10722.0,122.47,122.69,121.98,122.26,10722.0
2016-10-12 10:30:00,122.06,122.3,120.29,120.47,64799.0,122.06,122.3,120.29,120.47,64799.0
2016-10-12 11:00:00,120.57,121.12,120.57,120.77,44906.0,120.57,121.12,120.57,120.77,44906.0
2016-10-12 11:30:00,120.8,121.56,120.8,121.53,24280.0,120.8,121.56,120.8,121.53,24280.0
2016-10-12 12:00:00,121.55,121.73,121.22,121.52,4900.0,121.55,121.73,121.22,121.52,4900.0
2016-10-12 12:30:00,121.45,121.45,120.7,120.78,9475.0,121.45,121.45,120.7,120.78,9475.0
2016-10-12 13:00:00,120.86,120.93,120.61,120.83,7898.0,120.86,120.93,120.61,120.83,7898.0
2016-10-12 13:30:00,120.82,120.82,120.25,120.8,29315.0,120.82,120.82,120.25,120.8,29315.0
2016-10-12 14:00:00,120.61,120.95,120.18,120.67,21562.0,120.61,120.95,120.18,120.67,21562.0
2016-10-12 14:30:00,120.6,120.9,120.36,120.46,15179.0,120.6,120.9,120.36,120.46,15179.0
2016-10-12 15:00:00,120.44,120.62,120.12,120.14,13302.0,120.44,120.62,120.12,120.14,13302.0
2016-10-12 15:30:00,120.13,120.92,120.09,120.7,70767.0,120.13,120.92,120.09,120.7,70767.0
2016-10-13 09:30:00,119.29,120.83,119.1,119.1,30817.0,119.29,120.83,119.1,119.1,30817.0
2016-10-13 10:00:00,119.11,121.02,118.85,120.76,27845.0,119.11,121.02,118.85,120.76,27845.0
2016-10-13 10:30:00,120.84,121.15,120.1,120.72,54480.0,120.84,121.15,120.1,120.72,54480.0
2016-10-13 11:00:00,120.49,121.48,120.24,121.34,56845.0,120.49,121.48,120.24,121.34,56845.0
2016-10-13 11:30:00,121.31,121.51,120.89,121.06,17627.0,121.31,121.51,120.89,121.06,17627.0
2016-10-13 12:00:00,120.96,120.97,120.03,120.31,12824.0,120.96,120.97,120.03,120.31,12824.0
2016-10-13 12:30:00,120.3,120.95,120.21,120.65,14515.0,120.3,120.95,120.21,120.65,14515.0
2016-10-13 13:00:00,120.61,120.61,119.59,120.34,19166.0,120.61,120.61,119.59,120.34,19166.0
2016-10-13 13:30:00,120.56,121.03,120.22,121.03,19648.0,120.56,121.03,120.22,121.03,19648.0
2016-10-13 14:00:00,120.98,121.14,120.63,121.14,21545.0,120.98,121.14,120.63,121.14,21545.0
2016-10-13 14:30:00,121.05,121.36,120.76,121.32,20665.0,121.05,121.36,120.76,121.32,20665.0
2016-10-13 15:00:00,121.34,121.54,121.16,121.22,55977.0,121.34,121.54,121.16,121.22,55977.0
2016-10-13 15:30:00,121.26,121.49,121.01,121.14,63976.0,121.26,121.49,121.01,121.14,63976.0
2016-10-14 09:30:00,122.16,122.16,120.82,120.87,13407.0,122.16,122.16,120.82,120.87,13407.0
2016-10-14 10:00:00,120.8,121.01,120.44,120.66,17008.0,120.8,121.01,120.44,120.66,17008.0
2016-10-14 10:30:00,120.86,121.05,120.44,120.71,15079.0,120.86,121.05,120.44,120.71,15079.0
2016-10-14 11:00:00,120.65,120.65,120.03,120.03,12322.0,120.65,120.65,120.03,120.03,12322.0
2016-10-14 11:30:00,120.0,120.32,119.58,119.77,14079.0,120.0,120.32,119.58,119.77,14079.0
2016-10-14 12:00:00,119.7,119.89,119.6,119.74,6526.0,119.7,119.89,119.6,119.74,6526.0
2016-10-14 12:30:00,119.87,119.94,119.74,119.92,29557.0,119.87,119.94,119.74,119.92,29557.0
2016-10-14 13:00:00,119.89,120.28,119.68,120.16,6521.0,119.89,120.28,119.68,120.16,6521.0
2016-10-14 13:30:00,120.24,120.28,119.62,119.66,21045.0,120.24,120.28,119.62,119.66,21045.0
2016-10-14 14:00:00,119.68,119.68,119.19,119.54,13203.0,119.68,119.68,119.19,119.54,13203.0
2016-10-14 14:30:00,119.5,119.5,118.72,118.76,25649.0,119.5,119.5,118.72,118.76,25649.0
2016-10-14 15:00:00,118.79,119.01,118.72,118.77,11740.0,118.79,119.01,118.72,118.77,11740.0
2016-10-14 15:30:00,118.76,118.97,118.29,118.34,61532.0,118.76,118.97,118.29,118.34,61532.0
2016-10-17 09:30:00,118.16,118.46,117.01,117.07,20632.0,118.16,118.46,117.01,117.07,20632.0
2016-10-17 10:00:00,117.28,118.22,116.53,117.95,14387.0,117.28,118.22,116.53,117.95,14387.0
2016-10-17 10:30:00,117.83,118.01,117.25,117.59,13912.0,117.83,118.01,117.25,117.59,13912.0
2016-10-17 11:00:00,117.44,117.8,117.24,117.62,11836.0,117.44,117.8,117.24,117.62,11836.0
2016-10-17 11:30:00,117.73,118.22,117.62,118.09,23044.0,117.73,118.22,117.62,118.09,23044.0
2016-10-17 12:00:00,118.2,118.3,117.89,118.05,11846.0,118.2,118.3,117.89,118.05,11846.0
2016-10-17 12:30:00,118.22,118.44,117.9,118.41,10878.0,118.22,118.44,117.9,118.41,10878.0
2016-10-17 13:00:00,118.29,118.3,117.52,117.68,11082.0,118.29,118.3,117.52,117.68,11082.0
2016-10-17 13:30:00,117.67,117.9,117.2,117.27,14709.0,117.67,117.9,117.2,117.27,14709.0
2016-10-17 14:00:00,117.26,117.39,116.97,117.09,15957.0,117.26,117.39,116.97,117.09,15957.0
2016-10-17 14:30:00,117.09,117.11,116.67,116.77,24201.0,117.09,117.11,116.67,116.77,24201.0
2016-10-17 15:00:00,116.81,117.34,116.73,117.23,25721.0,116.81,117.34,116.73,117.23,25721.0
2016-10-17 15:30:00,117.17,117.71,117.14,117.7,47953.0,117.17,117.71,117.14,117.7,47953.0
2016-10-18 09:30:00,118.74,119.83,118.74,119.57,16545.0,118.74,119.83,118.74,119.57,16545.0
2016-10-18 10:00:00,119.73,119.97,119.4,119.78,13079.0,119.73,119.97,119.4,119.78,13079.0
2016-10-18 10:30:00,119.68,120.14,119.24,119.24,8784.0,119.68,120.14,119.24,119.24,8784.0
2016-10-18 11:00:00,119.33,119.48,118.95,119.09,14557.0,119.33,119.48,118.95,119.09,14557.0
2016-10-18 11:30:00,119.08,119.44,118.91,119.44,12882.0,119.08,119.44,118.91,119.44,12882.0
2016-10-18 12:00:00,119.44,119.45,119.19,119.3,9513.0,119.44,119.45,119.19,119.3,9513.0
2016-10-18 12:30:00,119.34,119.35,119.02,119.2,9599.0,119.34,119.35,119.02,119.2,9599.0
2016-10-18 13:00:00,119.12,119.38,119.02,119.38,5375.0,119.12,119.38,119.02,119.38,5375.0
2016-10-18 13:30:00,119.31,119.35,119.21,119.34,3900.0,119.31,119.35,119.21,119.34,3900.0
2016-10-18 14:00:00,119.32,119.5,119.3,119.49,6459.0,119.32,119.5,119.3,119.49,6459.0
2016-10-18 14:30:00,119.5,119.52,119.02,119.13,25240.0,119.5,119.52,119.02,119.13,25240.0
2016-10-18 15:00:00,119.12,119.38,119.06,119.36,10706.0,119.12,119.38,119.06,119.36,10706.0
2016-10-18 15:30:00,119.26,119.57,119.2,119.31,78174.0,119.26,119.57,119.2,119.31,78174.0
2016-10-19 09:30:00,118.99,119.8,118.72,119.73,27251.0,118.99,119.8,118.72,119.73,27251.0
2016-10-19 10:00:00,119.66,119.98,119.38,119.98,11926.0,119.66,119.98,119.38,119.98,11926.0
2016-10-19 10:30:00,120.03,120.46,119.78,119.96,12820.0,120.03,120.46,119.78,119.96,12820.0
2016-10-19 11:00:00,119.87,119.94,119.1,119.85,11468.0,119.87,119.94,119.1,119.85,11468.0
2016-10-19 11:30:00,119.96,120.29,119.82,120.04,5359.0,119.96,120.29,119.82,120.04,5359.0
2016-10-19 12:00:00,120.08,120.22,119.95,120.22,9178.0,120.08,120.22,119.95,120.22,9178.0
2016-10-19 12:30:00,120.19,120.31,120.07,120.12,5857.0,120.19,120.31,120.07,120.12,5857.0
2016-10-19 13:00:00,120.09,120.46,120.08,120.46,6897.0,120.09,120.46,120.08,120.46,6897.0
2016-10-19 13:30:00,120.47,120.48,120.05,120.07,7503.0,120.47,120.48,120.05,120.07,7503.0
2016-10-19 14:00:00,120.22,120.37,120.0,120.1,7997.0,120.22,120.37,120.0,120.1,7997.0
2016-10-19 14:30:00,120.09,120.12,119.89,120.12,5596.0,120.09,120.12,119.89,120.12,5596.0
2016-10-19 15:00:00,120.05,120.22,119.95,120.0,8926.0,120.05,120.22,119.95,120.0,8926.0
2016-10-19 15:30:00,120.03,120.18,119.99,120.04,38527.0,120.03,120.18,119.99,120.04,38527.0
2016-10-20 09:30:00,119.91,122.41,119.91,121.69,39454.0,119.91,122.41,119.91,121.69,39454.0
2016-10-20 10:00:00,121.64,122.01,121.02,121.49,40954.0,121.64,122.01,121.02,121.49,40954.0
2016-10-20 10:30:00,121.54,121.54,120.8,120.94,13352.0,121.54,121.54,120.8,120.94,13352.0
2016-10-20 11:00:00,121.14,121.31,120.55,121.23,10235.0,121.14,121.31,120.55,121.23,10235.0
2016-10-20 11:30:00,121.17,121.6,121.06,121.54,12130.0,121.17,121.6,121.06,121.54,12130.0
2016-10-20 12:00:00,121.76,122.03,121.69,121.89,11589.0,121.76,122.03,121.69,121.89,11589.0
2016-10-20 12:30:00,121.84,122.2,121.69,121.95,10630.0,121.84,122.2,121.69,121.95,10630.0
2016-10-20 13:00:00,121.89,122.03,121.49,121.63,9673.0,121.89,122.03,121.49,121.63,9673.0
2016-10-20 13:30:00,121.6,121.79,121.17,121.28,7634.0,121.6,121.79,121.17,121.28,7634.0
2016-10-20 14:00:00,121.14,121.49,121.03,121.2,29219.0,121.14,121.49,121.03,121.2,29219.0
2016-10-20 14:30:00,121.23,121.89,121.19,121.89,30853.0,121.23,121.89,121.19,121.89,30853.0
2016-10-20 15:00:00,121.91,122.17,121.69,121.92,27987.0,121.91,122.17,121.69,121.92,27987.0
2016-10-20 15:30:00,122.01,122.05,121.57,121.68,58157.0,122.01,122.05,121.57,121.68,58157.0
2016-10-21 09:30:00,121.54,121.54,120.52,120.96,25373.0,121.54,121.54,120.52,120.96,25373.0
2016-10-21 10:00:00,121.0,121.48,120.77,121.24,11140.0,121.0,121.48,120.77,121.24,11140.0
2016-10-21 10:30:00,121.3,121.56,121.25,121.25,7456.0,121.3,121.56,121.25,121.25,7456.0
2016-10-21 11:00:00,121.26,121.85,121.21,121.71,11425.0,121.26,121.85,121.21,121.71,11425.0
2016-10-21 11:30:00,121.71,122.28,121.66,122.25,6223.0,121.71,122.28,121.66,122.25,6223.0
2016-10-21 12:00:00,122.13,122.23,121.37,121.49,24988.0,122.13,122.23,121.37,121.49,24988.0
2016-10-21 12:30:00,121.5,121.66,121.34,121.54,9584.0,121.5,121.66,121.34,121.54,9584.0
2016-10-21 13:00:00,121.64,121.65,121.22,121.47,16407.0,121.64,121.65,121.22,121.47,16407.0
2016-10-21 13:30:00,121.49,121.86,121.27,121.56,11879.0,121.49,121.86,121.27,121.56,11879.0
2016-10-21 14:00:00,121.47,121.59,121.17,121.43,31149.0,121.47,121.59,121.17,121.43,31149.0
2016-10-21 14:30:00,121.39,121.65,121.37,121.65,6850.0,121.39,121.65,121.37,121.65,6850.0
2016-10-21 15:00:00,121.64,121.7,121.39,121.5,4346.0,121.64,121.7,121.39,121.5,4346.0
2016-10-21 15:30:00,121.44,121.54,121.2,121.24,71138.0,121.44,121.54,121.2,121.24,71138.0
2016-10-24 09:30:00,121.74,121.74,120.49,120.87,22325.0,121.74,121.74,120.49,120.87,22325.0
2016-10-24 10:00:00,120.75,122.21,120.75,121.5,14500.0,120.75,122.21,120.75,121.5,14500.0
2016-10-24 10:30:00,121.49,121.51,121.02,121.02,12101.0,121.49,121.51,121.02,121.02,12101.0
2016-10-24 11:00:00,120.98,121.11,120.58,120.7,7800.0,120.98,121.11,120.58,120.7,7800.0
2016-10-24 11:30:00,120.64,120.79,120.39,120.54,8000.0,120.64,120.79,120.39,120.54,8000.0
2016-10-24 12:00:00,120.69,120.85,120.25,120.26,22000.0,120.69,120.85,120.25,120.26,22000.0
2016-10-24 12:30:00,120.21,120.27,120.02,120.14,3400.0,120.21,120.27,120.02,120.14,3400.0
2016-10-24 13:00:00,120.25,120.3,120.05,120.2,8200.0,120.25,120.3,120.05,120.2,8200.0
2016-10-24 13:30:00,120.12,120.24,119.82,120.0,9200.0,120.12,120.24,119.82,120.0,9200.0
2016-10-24 14:00:00,119.9,119.91,119.33,119.33,15140.0,119.9,119.91,119.33,119.33,15140.0
2016-10-24 14:30:00,119.31,119.56,119.31,119.42,11600.0,119.31,119.56,119.31,119.42,11600.0
2016-10-24 15:00:00,119.42,119.49,119.12,119.25,13952.0,119.42,119.49,119.12,119.25,13952.0
2016-10-24 15:30:00,119.3,119.3,118.87,118.91,42900.0,119.3,119.3,118.87,118.91,42900.0
2016-10-25 09:30:00,119.31,120.6,118.83,120.55,21330.0,119.31,120.6,118.83,120.55,21330.0
2016-10-25 10:00:00,120.48,120.94,120.06,120.41,34700.0,120.48,120.94,120.06,120.41,34700.0
2016-10-25 10:30:00,120.34,120.34,119.18,119.85,16500.0,120.34,120.34,119.18,119.85,16500.0
2016-10-25 11:00:00,119.9,120.18,119.11,119.38,13600.0,119.9,120.18,119.11,119.38,13600.0
2016-10-25 11:30:00,119.45,119.93,119.45,119.74,10600.0,119.45,119.93,119.45,119.74,10600.0
2016-10-25 12:00:00,119.79,119.83,119.25,119.44,8400.0,119.79,119.83,119.25,119.44,8400.0
2016-10-25 12:30:00,119.45,119.53,118.98,119.12,7300.0,119.45,119.53,118.98,119.12,7300.0
2016-10-25 13:00:00,119.04,119.34,119.0,119.24,10500.0,119.04,119.34,119.0,119.24,10500.0
2016-10-25 13:30:00,119.15,119.5,119.1,119.36,5260.0,119.15,119.5,119.1,119.36,5260.0
2016-10-25 14:00:00,119.4,119.51,119.2,119.26,14600.0,119.4,119.51,119.2,119.26,14600.0
2016-10-25 14:30:00,119.21,119.32,118.96,118.96,8200.0,119.21,119.32,118.96,118.96,8200.0
2016-10-25 15:00:00,118.91,119.13,118.84,119.11,15400.0,118.91,119.13,118.84,119.11,15400.0
2016-10-25 15:30:00,119.06,119.1,118.85,118.95,37402.0,119.06,119.1,118.85,118.95,37402.0
2016-10-26 09:30:00,118.68,119.28,118.1,118.65,29927.0,118.68,119.28,118.1,118.65,29927.0
2016-10-26 10:00:00,118.71,118.98,118.55,118.61,30897.0,118.71,118.98,118.55,118.61,30897.0
2016-10-26 10:30:00,118.66,119.34,118.58,119.09,21791.0,118.66,119.34,118.58,119.09,21791.0
2016-10-26 11:00:00,119.07,119.82,119.05,119.3,16402.0,119.07,119.82,119.05,119.3,16402.0
2016-10-26 11:30:00,119.28,119.49,119.1,119.17,42600.0,119.28,119.49,119.1,119.17,42600.0
2016-10-26 12:00:00,119.17,119.25,118.36,118.46,28018.0,119.17,119.25,118.36,118.46,28018.0
2016-10-26 12:30:00,118.48,118.49,117.93,118.11,11386.0,118.48,118.49,117.93,118.11,11386.0
2016-10-26 13:00:00,118.14,118.14,117.48,117.6,32532.0,118.14,118.14,117.48,117.6,32532.0
2016-10-26 13:30:00,117.51,117.54,117.07,117.34,17348.0,117.51,117.54,117.07,117.34,17348.0
2016-10-26 14:00:00,117.46,117.64,117.14,117.58,11019.0,117.46,117.64,117.14,117.58,11019.0
2016-10-26 14:30:00,117.59,117.88,117.32,117.69,40470.0,117.59,117.88,117.32,117.69,40470.0
2016-10-26 15:00:00,117.7,118.02,117.53,118.02,30848.0,117.7,118.02,117.53,118.02,30848.0
2016-10-26 15:30:00,118.12,118.28,117.39,117.54,124840.0,118.12,118.28,117.39,117.54,124840.0
2016-10-27 09:30:00,118.73,119.47,115.25,118.12,50777.0,118.73,119.47,115.25,118.12,50777.0
2016-10-27 10:00:00,118.25,118.67,117.54,118.27,46172.0,118.25,118.67,117.54,118.27,46172.0
2016-10-27 10:30:00,118.28,118.67,118.13,118.4,63842.0,118.28,118.67,118.13,118.4,63842.0
2016-10-27 11:00:00,118.48,119.87,118.44,119.63,26407.0,118.48,119.87,118.44,119.63,26407.0
2016-10-27 11:30:00,119.67,119.67,118.62,119.14,40701.0,119.67,119.67,118.62,119.14,40701.0
2016-10-27 12:00:00,119.25,119.92,119.25,119.45,16179.0,119.25,119.92,119.25,119.45,16179.0
2016-10-27 12:30:00,119.43,119.43,119.01,119.29,34495.0,119.43,119.43,119.01,119.29,34495.0
2016-10-27 13:00:00,119.3,119.39,119.08,119.29,39215.0,119.3,119.39,119.08,119.29,39215.0
2016-10-27 13:30:00,119.3,119.35,118.74,118.99,67097.0,119.3,119.35,118.74,118.99,67097.0
2016-10-27 14:00:00,118.92,119.3,118.92,119.23,31390.0,118.92,119.3,118.92,119.23,31390.0
2016-10-27 14:30:00,119.22,119.48,119.06,119.33,19369.0,119.22,119.48,119.06,119.33,19369.0
2016-10-27 15:00:00,119.33,119.48,119.03,119.33,25804.0,119.33,119.48,119.03,119.33,25804.0
2016-10-27 15:30:00,119.35,119.39,119.0,119.07,65841.0,119.35,119.39,119.0,119.07,65841.0
2016-10-28 09:30:00,118.38,118.52,116.05,116.34,110916.0,118.38,118.52,116.05,116.34,110916.0
2016-10-28 10:00:00,116.39,117.31,115.37,116.56,87862.0,116.39,117.31,115.37,116.56,87862.0
2016-10-28 10:30:00,116.57,116.67,115.1,115.3,52274.0,116.57,116.67,115.1,115.3,52274.0
2016-10-28 11:00:00,115.24,115.38,114.08,114.44,73462.0,115.24,115.38,114.08,114.44,73462.0
2016-10-28 11:30:00,114.44,115.25,113.88,114.31,55418.0,114.44,115.25,113.88,114.31,55418.0
2016-10-28 12:00:00,114.37,115.65,114.08,115.54,23790.0,114.37,115.65,114.08,115.54,23790.0
2016-10-28 12:30:00,115.54,115.83,115.02,115.03,23605.0,115.54,115.83,115.02,115.03,23605.0
2016-10-28 13:00:00,115.19,115.83,114.94,115.55,65633.0,115.19,115.83,114.94,115.55,65633.0
2016-10-28 13:30:00,115.5,115.68,115.18,115.18,49208.0,115.5,115.68,115.18,115.18,49208.0
2016-10-28 14:00:00,115.21,115.22,114.3,114.34,35371.0,115.21,115.22,114.3,114.34,35371.0
2016-10-28 14:30:00,114.31,114.31,113.67,114.0,54253.0,114.31,114.31,113.67,114.0,54253.0
2016-10-28 15:00:00,114.02,114.35,113.77,114.24,31327.0,114.02,114.35,113.77,114.24,31327.0
2016-10-28 15:30:00,114.23,114.25,113.58,113.6,99157.0,114.23,114.25,113.58,113.6,99157.0
2016-10-31 09:30:00,114.05,114.05,111.75,112.13,41545.0,114.05,114.05,111.75,112.13,41545.0
2016-10-31 10:00:00,112.17,112.26,110.21,110.34,59733.0,112.17,112.26,110.21,110.34,59733.0
2016-10-31 10:30:00,110.35,110.45,109.86,109.99,58195.0,110.35,110.45,109.86,109.99,58195.0
2016-10-31 11:00:00,110.01,110.15,109.58,109.76,56771.0,110.01,110.15,109.58,109.76,56771.0
2016-10-31 11:30:00,109.73,110.05,109.69,109.84,49937.0,109.73,110.05,109.69,109.84,49937.0
2016-10-31 12:00:00,109.91,109.97,109.68,109.77,26048.0,109.91,109.97,109.68,109.77,26048.0
2016-10-31 12:30:00,109.79,109.93,109.61,109.67,27193.0,109.79,109.93,109.61,109.67,27193.0
2016-10-31 13:00:00,109.69,109.81,109.62,109.81,29845.0,109.69,109.81,109.62,109.81,29845.0
2016-10-31 13:30:00,109.8,109.82,109.21,109.67,66618.0,109.8,109.82,109.21,109.67,66618.0
2016-10-31 14:00:00,109.67,109.82,109.05,109.2,59920.0,109.67,109.82,109.05,109.2,59920.0
2016-10-31 14:30:00,109.16,109.95,109.11,109.73,59061.0,109.16,109.95,109.11,109.73,59061.0
2016-10-31 15:00:00,109.73,109.91,109.35,109.54,72754.0,109.73,109.91,109.35,109.54,72754.0
2016-10-31 15:30:00,109.55,109.63,109.24,109.47,191469.0,109.55,109.63,109.24,109.47,191469.0
2016-11-01 09:30:00,109.32,111.27,109.0,111.09,67972.0,109.32,111.27,109.0,111.09,67972.0
2016-11-01 10:00:00,111.09,111.82,110.6,111.01,68218.0,111.09,111.82,110.6,111.01,68218.0
2016-11-01 10:30:00,111.0,111.35,110.67,110.8,26942.0,111.0,111.35,110.67,110.8,26942.0
2016-11-01 11:00:00,110.87,111.02,110.16,110.34,36136.0,110.87,111.02,110.16,110.34,36136.0
2016-11-01 11:30:00,110.3,110.49,110.0,110.35,18722.0,110.3,110.49,110.0,110.35,18722.0
2016-11-01 12:00:00,110.37,110.46,109.55,109.67,19901.0,110.37,110.46,109.55,109.67,19901.0
2016-11-01 12:30:00,109.83,109.99,109.58,109.66,22901.0,109.83,109.99,109.58,109.66,22901.0
2016-11-01 13:00:00,109.72,109.73,109.11,109.25,19715.0,109.72,109.73,109.11,109.25,19715.0
2016-11-01 13:30:00,109.21,109.21,108.92,108.99,20070.0,109.21,109.21,108.92,108.99,20070.0
2016-11-01 14:00:00,108.92,109.01,108.1,108.79,43034.0,108.92,109.01,108.1,108.79,43034.0
2016-11-01 14:30:00,108.81,108.86,108.3,108.44,42531.0,108.81,108.86,108.3,108.44,42531.0
2016-11-01 15:00:00,108.43,109.03,108.34,108.78,44401.0,108.43,109.03,108.34,108.78,44401.0
2016-11-01 15:30:00,108.75,110.04,108.74,109.9,132668.0,108.75,110.04,108.74,109.9,132668.0
2016-11-02 09:30:00,109.94,110.87,109.75,109.75,26456.0,109.94,110.87,109.75,109.75,26456.0
2016-11-02 10:00:00,109.8,110.41,109.19,109.96,18316.0,109.8,110.41,109.19,109.96,18316.0
2016-11-02 10:30:00,109.84,110.02,109.12,109.39,14427.0,109.84,110.02,109.12,109.39,14427.0
2016-11-02 11:00:00,109.33,109.7,108.83,109.7,17044.0,109.33,109.7,108.83,109.7,17044.0
2016-11-02 11:30:00,109.6,109.67,108.89,108.97,15401.0,109.6,109.67,108.89,108.97,15401.0
2016-11-02 12:00:00,108.93,109.03,108.34,108.37,24800.0,108.93,109.03,108.34,108.37,24800.0
2016-11-02 12:30:00,108.43,108.43,107.89,108.02,32390.0,108.43,108.43,107.89,108.02,32390.0
2016-11-02 13:00:00,108.0,108.07,106.73,106.75,28198.0,108.0,108.07,106.73,106.75,28198.0
2016-11-02 13:30:00,106.75,107.93,106.73,107.77,35131.0,106.75,107.93,106.73,107.77,35131.0
2016-11-02 14:00:00,107.84,108.41,107.13,107.9,41247.0,107.84,108.41,107.13,107.9,41247.0
2016-11-02 14:30:00,107.99,108.23,107.7,107.71,32931.0,107.99,108.23,107.7,107.71,32931.0
2016-11-02 15:00:00,107.71,107.85,107.45,107.73,31487.0,107.71,107.85,107.45,107.73,31487.0
2016-11-02 15:30:00,107.69,107.93,106.95,107.0,95938.0,107.69,107.93,106.95,107.0,95938.0
2016-11-03 09:30:00,107.65,108.37,105.51,105.71,55858.0,107.65,108.37,105.51,105.71,55858.0
2016-11-03 10:00:00,105.71,105.99,104.58,105.04,48068.0,105.71,105.99,104.58,105.04,48068.0
2016-11-03 10:30:00,104.98,104.99,104.01,104.1,69834.0,104.98,104.99,104.01,104.1,69834.0
2016-11-03 11:00:00,104.07,104.12,102.85,103.47,74473.0,104.07,104.12,102.85,103.47,74473.0
2016-11-03 11:30:00,103.48,103.68,102.66,102.98,83764.0,103.48,103.68,102.66,102.98,83764.0
2016-11-03 12:00:00,102.98,103.05,101.59,101.71,145983.0,102.98,103.05,101.59,101.71,145983.0
2016-11-03 12:30:00,101.74,101.98,100.92,101.53,149450.0,101.74,101.98,100.92,101.53,149450.0
2016-11-03 13:00:00,101.63,102.36,100.64,100.92,145543.0,101.63,102.36,100.64,100.92,145543.0
2016-11-03 13:30:00,100.95,101.43,100.25,100.25,154197.0,100.95,101.43,100.25,100.25,154197.0
2016-11-03 14:00:00,100.34,100.74,98.77,99.13,345601.0,100.34,100.74,98.77,99.13,345601.0
2016-11-03 14:30:00,99.13,99.8,98.9,99.71,147262.0,99.13,99.8,98.9,99.71,147262.0
2016-11-03 15:00:00,99.69,100.04,98.53,98.53,162222.0,99.69,100.04,98.53,98.53,162222.0
2016-11-03 15:30:00,98.61,98.61,96.27,96.55,529445.0,98.61,98.61,96.27,96.55,529445.0
2016-11-04 09:30:00,95.8,102.15,95.8,101.66,228406.0,95.8,102.15,95.8,101.66,228406.0
2016-11-04 10:00:00,101.74,103.76,101.7,102.88,119187.0,101.74,103.76,101.7,102.88,119187.0
2016-11-04 10:30:00,102.7,103.31,102.06,102.82,54692.0,102.7,103.31,102.06,102.82,54692.0
2016-11-04 11:00:00,102.8,104.16,102.36,102.68,86624.0,102.8,104.16,102.36,102.68,86624.0
2016-11-04 11:30:00,102.66,102.79,101.77,102.2,47260.0,102.66,102.79,101.77,102.2,47260.0
2016-11-04 12:00:00,102.36,102.88,102.3,102.71,41163.0,102.36,102.88,102.3,102.71,41163.0
2016-11-04 12:30:00,102.64,103.82,102.3,103.82,23698.0,102.64,103.82,102.3,103.82,23698.0
2016-11-04 13:00:00,103.72,103.94,103.05,103.77,26791.0,103.72,103.94,103.05,103.77,26791.0
2016-11-04 13:30:00,103.77,104.16,103.77,103.98,43725.0,103.77,104.16,103.77,103.98,43725.0
2016-11-04 14:00:00,104.03,104.12,103.91,104.08,63769.0,104.03,104.12,103.91,104.08,63769.0
2016-11-04 14:30:00,104.03,104.06,103.27,103.67,58643.0,104.03,104.06,103.27,103.67,58643.0
2016-11-04 15:00:00,103.6,103.73,103.28,103.46,79108.0,103.6,103.73,103.28,103.46,79108.0
2016-11-04 15:30:00,103.45,103.61,102.9,103.15,197231.0,103.45,103.61,102.9,103.15,197231.0
2016-11-07 09:30:00,104.34,105.92,104.0,105.8,58633.0,104.34,105.92,104.0,105.8,58633.0
2016-11-07 10:00:00,105.93,107.31,105.79,107.25,61576.0,105.93,107.31,105.79,107.25,61576.0
2016-11-07 10:30:00,107.25,108.1,107.25,107.94,63854.0,107.25,108.1,107.25,107.94,63854.0
2016-11-07 11:00:00,107.83,108.56,107.75,108.56,29848.0,107.83,108.56,107.75,108.56,29848.0
2016-11-07 11:30:00,108.53,109.06,108.53,108.92,29542.0,108.53,109.06,108.53,108.92,29542.0
2016-11-07 12:00:00,108.87,109.08,108.38,108.38,19964.0,108.87,109.08,108.38,108.38,19964.0
2016-11-07 12:30:00,108.36,108.56,107.39,107.68,23371.0,108.36,108.56,107.39,107.68,23371.0
2016-11-07 13:00:00,107.73,108.02,107.36,107.85,19675.0,107.73,108.02,107.36,107.85,19675.0
2016-11-07 13:30:00,107.83,108.13,107.52,107.52,64775.0,107.83,108.13,107.52,107.52,64775.0
2016-11-07 14:00:00,107.64,107.73,107.51,107.72,19833.0,107.64,107.73,107.51,107.72,19833.0
2016-11-07 14:30:00,107.72,107.81,107.04,107.37,26812.0,107.72,107.81,107.04,107.37,26812.0
2016-11-07 15:00:00,107.27,107.4,107.05,107.05,44061.0,107.27,107.4,107.05,107.05,44061.0
2016-11-07 15:30:00,107.08,107.98,106.74,107.46,131825.0,107.08,107.98,106.74,107.46,131825.0
2016-11-08 09:30:00,106.3,106.3,103.14,104.18,92060.0,106.3,106.3,103.14,104.18,92060.0
2016-11-08 10:00:00,104.24,105.42,104.24,105.3,47530.0,104.24,105.42,104.24,105.3,47530.0
2016-11-08 10:30:00,105.27,106.19,104.87,105.85,47882.0,105.27,106.19,104.87,105.85,47882.0
2016-11-08 11:00:00,105.97,107.14,105.81,106.66,32879.0,105.97,107.14,105.81,106.66,32879.0
2016-11-08 11:30:00,106.64,108.53,106.64,108.53,36921.0,106.64,108.53,106.64,108.53,36921.0
2016-11-08 12:00:00,108.51,109.11,107.91,107.95,29738.0,108.51,109.11,107.91,107.95,29738.0
2016-11-08 12:30:00,107.92,108.12,107.52,107.77,38488.0,107.92,108.12,107.52,107.77,38488.0
2016-11-08 13:00:00,107.76,107.76,106.37,106.82,24874.0,107.76,107.76,106.37,106.82,24874.0
2016-11-08 13:30:00,106.79,107.53,106.75,107.48,34510.0,106.79,107.53,106.75,107.48,34510.0
2016-11-08 14:00:00,107.48,107.5,106.66,106.74,46370.0,107.48,107.5,106.66,106.74,46370.0
2016-11-08 14:30:00,106.75,106.85,106.13,106.69,29408.0,106.75,106.85,106.13,106.69,29408.0
2016-11-08 15:00:00,106.7,106.84,106.4,106.75,32217.0,106.7,106.84,106.4,106.75,32217.0
2016-11-08 15:30:00,106.74,107.08,105.91,105.95,123774.0,106.74,107.08,105.91,105.95,123774.0
2016-11-09 09:30:00,112.0,119.61,110.01,115.59,326187.0,112.0,119.61,110.01,115.59,326187.0
2016-11-09 10:00:00,115.47,115.84,110.61,111.69,118202.0,115.47,115.84,110.61,111.69,118202.0
2016-11-09 10:30:00,111.65,113.39,110.86,112.69,103623.0,111.65,113.39,110.86,112.69,103623.0
2016-11-09 11:00:00,112.6,113.18,111.79,113.05,117067.0,112.6,113.18,111.79,113.05,117067.0
2016-11-09 11:30:00,113.08,113.75,112.26,113.46,97233.0,113.08,113.75,112.26,113.46,97233.0
2016-11-09 12:00:00,113.48,114.26,112.6,112.62,124606.0,113.48,114.26,112.6,112.62,124606.0
2016-11-09 12:30:00,112.61,113.22,112.46,112.6,50039.0,112.61,113.22,112.46,112.6,50039.0
2016-11-09 13:00:00,112.53,113.09,111.88,112.66,146925.0,112.53,113.09,111.88,112.66,146925.0
2016-11-09 13:30:00,112.55,114.07,112.43,113.34,121503.0,112.55,114.07,112.43,113.34,121503.0
2016-11-09 14:00:00,113.41,113.8,112.96,113.09,155399.0,113.41,113.8,112.96,113.09,155399.0
2016-11-09 14:30:00,113.14,113.68,112.17,112.72,98496.0,113.14,113.68,112.17,112.72,98496.0
2016-11-09 15:00:00,112.73,113.43,112.51,113.32,119957.0,112.73,113.43,112.51,113.32,119957.0
2016-11-09 15:30:00,113.29,113.54,112.18,112.53,173731.0,113.29,113.54,112.18,112.53,173731.0
2016-11-10 09:30:00,113.89,116.8,113.25,116.05,92923.0,113.89,116.8,113.25,116.05,92923.0
2016-11-10 10:00:00,115.71,115.86,113.66,114.02,86954.0,115.71,115.86,113.66,114.02,86954.0
2016-11-10 10:30:00,114.02,114.39,112.82,113.82,70702.0,114.02,114.39,112.82,113.82,70702.0
2016-11-10 11:00:00,113.79,115.67,113.37,115.61,120849.0,113.79,115.67,113.37,115.61,120849.0
2016-11-10 11:30:00,115.65,116.42,114.29,116.16,53504.0,115.65,116.42,114.29,116.16,53504.0
2016-11-10 12:00:00,116.23,116.27,115.04,115.34,25821.0,116.23,116.27,115.04,115.34,25821.0
2016-11-10 12:30:00,115.43,115.83,114.81,115.62,46183.0,115.43,115.83,114.81,115.62,46183.0
2016-11-10 13:00:00,115.63,116.14,114.96,115.02,62822.0,115.63,116.14,114.96,115.02,62822.0
2016-11-10 13:30:00,115.09,115.69,114.87,115.03,56947.0,115.09,115.69,114.87,115.03,56947.0
2016-11-10 14:00:00,115.11,115.16,114.54,114.99,20756.0,115.11,115.16,114.54,114.99,20756.0
2016-11-10 14:30:00,114.8,115.22,114.5,114.96,27639.0,114.8,115.22,114.5,114.96,27639.0
2016-11-10 15:00:00,115.02,115.35,114.72,114.91,82247.0,115.02,115.35,114.72,114.91,82247.0
2016-11-10 15:30:00,114.95,114.95,114.07,114.3,77841.0,114.95,114.95,114.07,114.3,77841.0
2016-11-11 09:30:00,114.0,114.77,111.6,113.21,57524.0,114.0,114.77,111.6,113.21,57524.0
2016-11-11 10:00:00,113.19,115.05,113.0,113.8,25483.0,113.19,115.05,113.0,113.8,25483.0
2016-11-11 10:30:00,113.54,113.79,113.01,113.31,31709.0,113.54,113.79,113.01,113.31,31709.0
2016-11-11 11:00:00,113.1,113.1,112.09,112.42,37528.0,113.1,113.1,112.09,112.42,37528.0
2016-11-11 11:30:00,112.44,113.88,112.43,113.72,62301.0,112.44,113.88,112.43,113.72,62301.0
2016-11-11 12:00:00,113.85,115.14,113.63,114.39,29630.0,113.85,115.14,113.63,114.39,29630.0
2016-11-11 12:30:00,114.47,114.83,113.89,114.1,21438.0,114.47,114.83,113.89,114.1,21438.0
2016-11-11 13:00:00,113.97,114.73,113.97,114.32,28745.0,113.97,114.73,113.97,114.32,28745.0
2016-11-11 13:30:00,114.43,114.48,113.78,114.03,27169.0,114.43,114.48,113.78,114.03,27169.0
2016-11-11 14:00:00,113.93,114.18,113.57,113.67,28240.0,113.93,114.18,113.57,113.67,28240.0
2016-11-11 14:30:00,113.65,113.77,112.92,112.92,27100.0,113.65,113.77,112.92,112.92,27100.0
2016-11-11 15:00:00,112.94,113.23,112.87,113.21,32492.0,112.94,113.23,112.87,113.21,32492.0
2016-11-11 15:30:00,113.19,113.35,112.88,113.06,88853.0,113.19,113.35,112.88,113.06,88853.0
2016-11-14 09:30:00,113.38,114.54,112.4,112.69,33253.0,113.38,114.54,112.4,112.69,33253.0
2016-11-14 10:00:00,112.64,114.37,112.53,113.89,23045.0,112.64,114.37,112.53,113.89,23045.0
2016-11-14 10:30:00,113.85,113.93,112.63,112.77,23573.0,113.85,113.93,112.63,112.77,23573.0
2016-11-14 11:00:00,112.76,112.82,112.27,112.67,39233.0,112.76,112.82,112.27,112.67,39233.0
2016-11-14 11:30:00,112.56,113.02,112.53,112.84,21010.0,112.56,113.02,112.53,112.84,21010.0
2016-11-14 12:00:00,112.84,113.06,112.48,112.97,33118.0,112.84,113.06,112.48,112.97,33118.0
2016-11-14 12:30:00,112.95,113.15,112.68,112.72,26841.0,112.95,113.15,112.68,112.72,26841.0
2016-11-14 13:00:00,112.7,113.14,112.43,112.97,33887.0,112.7,113.14,112.43,112.97,33887.0
2016-11-14 13:30:00,112.97,113.02,111.64,111.74,42779.0,112.97,113.02,111.64,111.74,42779.0
2016-11-14 14:00:00,111.76,111.9,111.35,111.64,58743.0,111.76,111.9,111.35,111.64,58743.0
2016-11-14 14:30:00,111.65,112.11,111.38,111.91,26638.0,111.65,112.11,111.38,111.91,26638.0
2016-11-14 15:00:00,111.94,112.51,111.72,112.51,35283.0,111.94,112.51,111.72,112.51,35283.0
2016-11-14 15:30:00,112.53,113.09,112.49,112.91,137129.0,112.53,113.09,112.49,112.91,137129.0
2016-11-15 09:30:00,112.19,112.19,109.22,110.0,24803.0,112.19,112.19,109.22,110.0,24803.0
2016-11-15 10:00:00,110.16,111.08,109.63,110.19,34515.0,110.16,111.08,109.63,110.19,34515.0
2016-11-15 10:30:00,110.31,111.38,109.98,111.28,55602.0,110.31,111.38,109.98,111.28,55602.0
2016-11-15 11:00:00,111.32,112.19,111.2,112.04,25080.0,111.32,112.19,111.2,112.04,25080.0
2016-11-15 11:30:00,111.85,112.39,111.54,112.13,16410.0,111.85,112.39,111.54,112.13,16410.0
2016-11-15 12:00:00,112.08,112.13,111.34,111.34,26879.0,112.08,112.13,111.34,111.34,26879.0
2016-11-15 12:30:00,111.43,111.53,110.88,110.88,14850.0,111.43,111.53,110.88,110.88,14850.0
2016-11-15 13:00:00,110.94,111.29,110.69,111.18,14806.0,110.94,111.29,110.69,111.18,14806.0
2016-11-15 13:30:00,111.25,112.25,111.25,112.15,20254.0,111.25,112.25,111.25,112.15,20254.0
2016-11-15 14:00:00,112.23,113.19,112.17,112.9,17714.0,112.23,113.19,112.17,112.9,17714.0
2016-11-15 14:30:00,112.89,113.11,112.47,112.84,25216.0,112.89,113.11,112.47,112.84,25216.0
2016-11-15 15:00:00,112.77,112.89,112.2,112.48,22140.0,112.77,112.89,112.2,112.48,22140.0
2016-11-15 15:30:00,112.47,112.93,112.13,112.38,54492.0,112.47,112.93,112.13,112.38,54492.0
2016-11-16 09:30:00,112.5,113.04,111.56,112.52,32610.0,112.5,113.04,111.56,112.52,32610.0
2016-11-16 10:00:00,112.59,113.67,112.57,113.06,20342.0,112.59,113.67,112.57,113.06,20342.0
2016-11-16 10:30:00,113.03,113.79,112.95,113.54,16224.0,113.03,113.79,112.95,113.54,16224.0
2016-11-16 11:00:00,113.66,114.31,113.49,113.7,45986.0,113.66,114.31,113.49,113.7,45986.0
2016-11-16 11:30:00,113.72,113.72,112.96,113.26,23950.0,113.72,113.72,112.96,113.26,23950.0
2016-11-16 12:00:00,113.17,113.26,112.53,112.68,22799.0,113.17,113.26,112.53,112.68,22799.0
2016-11-16 12:30:00,112.73,113.02,112.68,112.77,14790.0,112.73,113.02,112.68,112.77,14790.0
2016-11-16 13:00:00,112.87,113.12,112.7,112.83,9388.0,112.87,113.12,112.7,112.83,9388.0
2016-11-16 13:30:00,112.69,112.88,112.55,112.55,12263.0,112.69,112.88,112.55,112.55,12263.0
2016-11-16 14:00:00,112.57,112.57,112.23,112.29,10338.0,112.57,112.57,112.23,112.29,10338.0
2016-11-16 14:30:00,112.3,112.37,111.93,112.14,12316.0,112.3,112.37,111.93,112.14,12316.0
2016-11-16 15:00:00,112.19,112.24,111.73,111.79,14148.0,112.19,112.24,111.73,111.79,14148.0
2016-11-16 15:30:00,111.74,111.82,111.2,111.54,82215.0,111.74,111.82,111.2,111.54,82215.0
2016-11-17 09:30:00,112.0,112.11,110.6,111.81,20502.0,112.0,112.11,110.6,111.81,20502.0
2016-11-17 10:00:00,111.73,111.74,109.89,110.11,40177.0,111.73,111.74,109.89,110.11,40177.0
2016-11-17 10:30:00,110.21,111.68,110.09,110.87,27482.0,110.21,111.68,110.09,110.87,27482.0
2016-11-17 11:00:00,110.81,111.79,110.77,111.44,29043.0,110.81,111.79,110.77,111.44,29043.0
2016-11-17 11:30:00,111.43,111.43,110.92,110.94,19356.0,111.43,111.43,110.92,110.94,19356.0
2016-11-17 12:00:00,110.94,112.82,110.89,112.73,79310.0,110.94,112.82,110.89,112.73,79310.0
2016-11-17 12:30:00,112.71,112.73,111.81,112.01,20498.0,112.71,112.73,111.81,112.01,20498.0
2016-11-17 13:00:00,112.09,112.27,111.79,112.16,18810.0,112.09,112.27,111.79,112.16,18810.0
2016-11-17 13:30:00,112.04,112.44,111.92,111.94,18081.0,112.04,112.44,111.92,111.94,18081.0
2016-11-17 14:00:00,112.04,112.29,111.62,111.62,13415.0,112.04,112.29,111.62,111.62,13415.0
2016-11-17 14:30:00,111.66,111.68,111.43,111.64,11033.0,111.66,111.68,111.43,111.64,11033.0
2016-11-17 15:00:00,111.66,112.1,111.46,111.46,37247.0,111.66,112.1,111.46,111.46,37247.0
2016-11-17 15:30:00,111.56,111.56,110.15,110.24,179593.0,111.56,111.56,110.15,110.24,179593.0
2016-11-18 09:30:00,110.41,111.54,109.62,110.46,22417.0,110.41,111.54,109.62,110.46,22417.0
2016-11-18 10:00:00,110.58,110.75,109.3,109.32,35476.0,110.58,110.75,109.3,109.32,35476.0
2016-11-18 10:30:00,109.29,109.29,108.55,108.96,36009.0,109.29,109.29,108.55,108.96,36009.0
2016-11-18 11:00:00,108.83,108.97,108.34,108.79,42315.0,108.83,108.97,108.34,108.79,42315.0
2016-11-18 11:30:00,108.8,108.89,107.75,107.78,50484.0,108.8,108.89,107.75,107.78,50484.0
2016-11-18 12:00:00,107.81,108.59,107.8,108.49,46819.0,107.81,108.59,107.8,108.49,46819.0
2016-11-18 12:30:00,108.58,109.14,108.43,109.09,26543.0,108.58,109.14,108.43,109.09,26543.0
2016-11-18 13:00:00,108.99,109.33,108.76,109.08,33462.0,108.99,109.33,108.76,109.08,33462.0
2016-11-18 13:30:00,109.07,109.5,109.07,109.29,37267.0,109.07,109.5,109.07,109.29,37267.0
2016-11-18 14:00:00,109.29,109.41,109.06,109.19,22996.0,109.29,109.41,109.06,109.19,22996.0
2016-11-18 14:30:00,109.27,109.32,108.88,108.93,20710.0,109.27,109.32,108.88,108.93,20710.0
2016-11-18 15:00:00,108.96,109.43,108.9,109.4,45451.0,108.96,109.43,108.9,109.4,45451.0
2016-11-18 15:30:00,109.4,109.78,109.18,109.27,100219.0,109.4,109.78,109.18,109.27,100219.0
2016-11-21 09:30:00,109.51,110.87,109.07,110.33,59457.0,109.51,110.87,109.07,110.33,59457.0
2016-11-21 10:00:00,110.38,110.62,109.27,109.27,7681.0,110.38,110.62,109.27,109.27,7681.0
2016-11-21 10:30:00,109.47,110.0,109.11,109.69,34364.0,109.47,110.0,109.11,109.69,34364.0
2016-11-21 11:00:00,109.81,109.88,109.47,109.53,80065.0,109.81,109.88,109.47,109.53,80065.0
2016-11-21 11:30:00,109.6,110.23,109.53,110.14,13454.0,109.6,110.23,109.53,110.14,13454.0
2016-11-21 12:00:00,110.21,110.33,110.0,110.17,7711.0,110.21,110.33,110.0,110.17,7711.0
2016-11-21 12:30:00,110.13,110.47,110.08,110.12,20495.0,110.13,110.47,110.08,110.12,20495.0
2016-11-21 13:00:00,110.14,110.29,109.83,109.95,33974.0,110.14,110.29,109.83,109.95,33974.0
2016-11-21 13:30:00,109.93,110.29,109.74,110.17,29267.0,109.93,110.29,109.74,110.17,29267.0
2016-11-21 14:00:00,110.15,110.37,109.95,110.12,17347.0,110.15,110.37,109.95,110.12,17347.0
2016-11-21 14:30:00,110.12,110.46,110.04,110.46,14648.0,110.12,110.46,110.04,110.46,14648.0
2016-11-21 15:00:00,110.42,110.47,110.07,110.19,34650.0,110.42,110.47,110.07,110.19,34650.0
2016-11-21 15:30:00,110.17,110.76,109.78,110.55,154359.0,110.17,110.76,109.78,110.55,154359.0
2016-11-22 09:30:00,110.07,111.3,109.72,110.17,59465.0,110.07,111.3,109.72,110.17,59465.0
2016-11-22 10:00:00,110.16,111.06,110.16,111.0,24208.0,110.16,111.06,110.16,111.0,24208.0
2016-11-22 10:30:00,111.05,111.09,109.99,109.99,79396.0,111.05,111.09,109.99,109.99,79396.0
2016-11-22 11:00:00,109.99,110.0,108.13,108.26,23926.0,109.99,110.0,108.13,108.26,23926.0
2016-11-22 11:30:00,108.14,108.45,107.91,108.45,13103.0,108.14,108.45,107.91,108.45,13103.0
2016-11-22 12:00:00,108.42,108.83,108.25,108.78,10368.0,108.42,108.83,108.25,108.78,10368.0
2016-11-22 12:30:00,108.82,109.06,108.74,108.88,8213.0,108.82,109.06,108.74,108.88,8213.0
2016-11-22 13:00:00,108.75,108.87,108.5,108.83,11940.0,108.75,108.87,108.5,108.83,11940.0
2016-11-22 13:30:00,108.82,109.11,108.6,108.78,11797.0,108.82,109.11,108.6,108.78,11797.0
2016-11-22 14:00:00,108.78,109.59,108.78,109.57,25239.0,108.78,109.59,108.78,109.57,25239.0
2016-11-22 14:30:00,109.55,109.58,109.01,109.26,12342.0,109.55,109.58,109.01,109.26,12342.0
2016-11-22 15:00:00,109.29,109.37,108.96,109.03,30573.0,109.29,109.37,108.96,109.03,30573.0
2016-11-22 15:30:00,108.84,109.04,108.58,108.84,95410.0,108.84,109.04,108.58,108.84,95410.0
2016-11-23 09:30:00,107.7,110.31,107.6,110.09,70692.0,107.7,110.31,107.6,110.09,70692.0
2016-11-23 10:00:00,110.14,111.1,110.14,110.91,19659.0,110.14,111.1,110.14,110.91,19659.0
2016-11-23 10:30:00,110.82,111.25,110.16,110.17,35422.0,110.82,111.25,110.16,110.17,35422.0
2016-11-23 11:00:00,110.29,110.38,109.57,110.26,55367.0,110.29,110.38,109.57,110.26,55367.0
2016-11-23 11:30:00,110.24,110.86,110.1,110.86,14306.0,110.24,110.86,110.1,110.86,14306.0
2016-11-23 12:00:00,110.83,111.12,110.67,111.12,14647.0,110.83,111.12,110.67,111.12,14647.0
2016-11-23 12:30:00,111.1,111.44,110.98,111.32,16695.0,111.1,111.44,110.98,111.32,16695.0
2016-11-23 13:00:00,111.38,111.38,110.76,110.97,13622.0,111.38,111.38,110.76,110.97,13622.0
2016-11-23 13:30:00,110.96,111.03,110.79,110.89,9181.0,110.96,111.03,110.79,110.89,9181.0
2016-11-23 14:00:00,110.89,111.28,110.82,111.15,15813.0,110.89,111.28,110.82,111.15,15813.0
2016-11-23 14:30:00,111.2,111.37,110.98,111.21,9769.0,111.2,111.37,110.98,111.21,9769.0
2016-11-23 15:00:00,111.28,111.65,111.06,111.51,34956.0,111.28,111.65,111.06,111.51,34956.0
2016-11-23 15:30:00,111.5,111.73,111.45,111.65,40295.0,111.5,111.73,111.45,111.65,40295.0
2016-11-25 09:30:00,111.65,112.44,110.46,111.33,16906.0,111.65,112.44,110.46,111.33,16906.0
2016-11-25 10:00:00,111.2,111.38,110.7,111.21,22472.0,111.2,111.38,110.7,111.21,22472.0
2016-11-25 10:30:00,110.96,111.34,110.77,111.18,14411.0,110.96,111.34,110.77,111.18,14411.0
2016-11-25 11:00:00,111.2,111.44,110.98,111.36,14792.0,111.2,111.44,110.98,111.36,14792.0
2016-11-25 11:30:00,111.38,111.57,111.24,111.45,14023.0,111.38,111.57,111.24,111.45,14023.0
2016-11-25 12:00:00,111.35,111.43,110.91,111.0,16386.0,111.35,111.43,110.91,111.0,16386.0
2016-11-25 12:30:00,111.05,111.15,110.7,110.85,15530.0,111.05,111.15,110.7,110.85,15530.0
2016-11-28 09:30:00,110.09,110.82,109.13,110.01,33730.0,110.09,110.82,109.13,110.01,33730.0
2016-11-28 10:00:00,109.99,110.24,109.65,110.1,23187.0,109.99,110.24,109.65,110.1,23187.0
2016-11-28 10:30:00,109.98,110.28,109.51,109.91,57648.0,109.98,110.28,109.51,109.91,57648.0
2016-11-28 11:00:00,109.9,109.94,109.55,109.74,53284.0,109.9,109.94,109.55,109.74,53284.0
2016-11-28 11:30:00,109.84,110.29,109.52,109.69,34947.0,109.84,110.29,109.52,109.69,34947.0
2016-11-28 12:00:00,109.66,110.0,109.55,110.0,33815.0,109.66,110.0,109.55,110.0,33815.0
2016-11-28 12:30:00,109.93,110.25,109.57,109.82,14816.0,109.93,110.25,109.57,109.82,14816.0
2016-11-28 13:00:00,109.81,109.98,109.62,109.69,15790.0,109.81,109.98,109.62,109.69,15790.0
2016-11-28 13:30:00,109.63,109.83,109.56,109.6,22700.0,109.63,109.83,109.56,109.6,22700.0
2016-11-28 14:00:00,109.6,109.91,109.6,109.78,34618.0,109.6,109.91,109.6,109.78,34618.0
2016-11-28 14:30:00,109.72,109.9,108.85,108.86,39692.0,109.72,109.9,108.85,108.86,39692.0
2016-11-28 15:00:00,108.91,109.29,108.71,108.79,20594.0,108.91,109.29,108.71,108.79,20594.0
2016-11-28 15:30:00,108.79,108.89,108.03,108.04,97569.0,108.79,108.89,108.03,108.04,97569.0
2016-11-29 09:30:00,109.03,109.08,106.28,106.74,41185.0,109.03,109.08,106.28,106.74,41185.0
2016-11-29 10:00:00,106.91,107.35,106.26,107.15,70643.0,106.91,107.35,106.26,107.15,70643.0
2016-11-29 10:30:00,107.21,107.44,106.41,106.51,22797.0,107.21,107.44,106.41,106.51,22797.0
2016-11-29 11:00:00,106.53,106.79,106.35,106.62,15642.0,106.53,106.79,106.35,106.62,15642.0
2016-11-29 11:30:00,106.74,106.87,106.43,106.71,22598.0,106.74,106.87,106.43,106.71,22598.0
2016-11-29 12:00:00,106.72,106.85,106.34,106.52,29791.0,106.72,106.85,106.34,106.52,29791.0
2016-11-29 12:30:00,106.4,106.5,105.69,106.05,32373.0,106.4,106.5,105.69,106.05,32373.0
2016-11-29 13:00:00,106.08,106.09,105.71,105.84,31241.0,106.08,106.09,105.71,105.84,31241.0
2016-11-29 13:30:00,105.88,106.51,105.84,106.51,27344.0,105.88,106.51,105.84,106.51,27344.0
2016-11-29 14:00:00,106.5,106.95,106.44,106.84,24136.0,106.5,106.95,106.44,106.84,24136.0
2016-11-29 14:30:00,106.85,106.88,106.28,106.28,23970.0,106.85,106.88,106.28,106.28,23970.0
2016-11-29 15:00:00,106.27,106.28,105.92,106.01,37555.0,106.27,106.28,105.92,106.01,37555.0
2016-11-29 15:30:00,106.03,106.03,105.5,105.79,86693.0,106.03,106.03,105.5,105.79,86693.0
2016-11-30 09:30:00,106.1,106.12,105.19,105.39,25822.0,106.1,106.12,105.19,105.39,25822.0
2016-11-30 10:00:00,105.45,105.75,104.51,104.55,26494.0,105.45,105.75,104.51,104.55,26494.0
2016-11-30 10:30:00,104.64,104.76,103.93,104.32,55833.0,104.64,104.76,103.93,104.32,55833.0
2016-11-30 11:00:00,104.41,104.61,103.95,103.95,35004.0,104.41,104.61,103.95,103.95,35004.0
2016-11-30 11:30:00,104.0,104.07,103.64,103.79,23017.0,104.0,104.07,103.64,103.79,23017.0
2016-11-30 12:00:00,103.77,104.58,103.71,103.82,40490.0,103.77,104.58,103.71,103.82,40490.0
2016-11-30 12:30:00,103.9,104.27,103.9,104.2,19591.0,103.9,104.27,103.9,104.2,19591.0
2016-11-30 13:00:00,104.21,104.34,104.01,104.33,12912.0,104.21,104.34,104.01,104.33,12912.0
2016-11-30 13:30:00,104.39,104.4,103.87,104.05,16800.0,104.39,104.4,103.87,104.05,16800.0
2016-11-30 14:00:00,104.06,104.07,103.7,103.83,9713.0,104.06,104.07,103.7,103.83,9713.0
2016-11-30 14:30:00,103.74,103.97,103.66,103.97,20163.0,103.74,103.97,103.66,103.97,20163.0
2016-11-30 15:00:00,103.96,104.33,103.94,104.25,25046.0,103.96,104.33,103.94,104.25,25046.0
2016-11-30 15:30:00,104.25,104.39,103.55,103.63,88793.0,104.25,104.39,103.55,103.63,88793.0
2016-12-01 09:30:00,104.21,104.86,103.09,103.89,22930.0,104.21,104.86,103.09,103.89,22930.0
2016-12-01 10:00:00,104.18,104.55,103.44,103.77,48157.0,104.18,104.55,103.44,103.77,48157.0
2016-12-01 10:30:00,103.73,103.74,101.8,102.59,43391.0,103.73,103.74,101.8,102.59,43391.0
2016-12-01 11:00:00,102.58,103.22,102.58,102.99,63670.0,102.58,103.22,102.58,102.99,63670.0
2016-12-01 11:30:00,103.01,103.11,102.0,102.09,34093.0,103.01,103.11,102.0,102.09,34093.0
2016-12-01 12:00:00,102.25,102.89,101.98,102.42,39903.0,102.25,102.89,101.98,102.42,39903.0
2016-12-01 12:30:00,102.6,102.71,102.33,102.54,18434.0,102.6,102.71,102.33,102.54,18434.0
2016-12-01 13:00:00,102.52,102.52,101.89,102.09,17993.0,102.52,102.52,101.89,102.09,17993.0
2016-12-01 13:30:00,102.21,102.32,101.55,101.55,23672.0,102.21,102.32,101.55,101.55,23672.0
2016-12-01 14:00:00,101.7,102.18,101.45,101.94,32411.0,101.7,102.18,101.45,101.94,32411.0
2016-12-01 14:30:00,102.02,102.16,101.38,101.7,22875.0,102.02,102.16,101.38,101.7,22875.0
2016-12-01 15:00:00,101.7,101.95,101.29,101.36,23464.0,101.7,101.95,101.29,101.36,23464.0
2016-12-01 15:30:00,101.36,101.79,101.27,101.76,65867.0,101.36,101.79,101.27,101.76,65867.0
2016-12-02 09:30:00,101.8,103.4,101.8,103.17,61179.0,101.8,103.4,101.8,103.17,61179.0
2016-12-02 10:00:00,103.13,103.32,102.79,103.07,20858.0,103.13,103.32,102.79,103.07,20858.0
2016-12-02 10:30:00,103.16,103.3,102.27,102.63,94066.0,103.16,103.3,102.27,102.63,94066.0
2016-12-02 11:00:00,102.7,103.19,102.51,103.11,26161.0,102.7,103.19,102.51,103.11,26161.0
2016-12-02 11:30:00,103.1,103.1,102.52,102.79,22084.0,103.1,103.1,102.52,102.79,22084.0
2016-12-02 12:00:00,102.82,103.04,102.48,102.48,18664.0,102.82,103.04,102.48,102.48,18664.0
2016-12-02 12:30:00,102.41,102.45,102.06,102.18,16529.0,102.41,102.45,102.06,102.18,16529.0
2016-12-02 13:00:00,102.14,102.84,102.09,102.5,27344.0,102.14,102.84,102.09,102.5,27344.0
2016-12-02 13:30:00,102.56,102.68,102.07,102.2,10568.0,102.56,102.68,102.07,102.2,10568.0
2016-12-02 14:00:00,102.3,102.41,102.09,102.12,11658.0,102.3,102.41,102.09,102.12,11658.0
2016-12-02 14:30:00,102.13,102.38,102.03,102.08,15112.0,102.13,102.38,102.03,102.08,15112.0
2016-12-02 15:00:00,102.09,102.23,101.84,102.23,26467.0,102.09,102.23,101.84,102.23,26467.0
2016-12-02 15:30:00,102.21,102.47,102.19,102.32,73051.0,102.21,102.47,102.19,102.32,73051.0
2016-12-05 09:30:00,102.72,105.29,102.69,104.61,40809.0,102.72,105.29,102.69,104.61,40809.0
2016-12-05 10:00:00,104.71,105.75,103.91,104.31,44465.0,104.71,105.75,103.91,104.31,44465.0
2016-12-05 10:30:00,104.27,104.32,103.42,103.79,85559.0,104.27,104.32,103.42,103.79,85559.0
2016-12-05 11:00:00,103.62,103.78,102.1,102.24,46413.0,103.62,103.78,102.1,102.24,46413.0
2016-12-05 11:30:00,102.24,102.36,101.69,101.86,29456.0,102.24,102.36,101.69,101.86,29456.0
2016-12-05 12:00:00,101.86,102.04,101.41,101.56,31794.0,101.86,102.04,101.41,101.56,31794.0
2016-12-05 12:30:00,101.56,102.19,101.51,102.17,23400.0,101.56,102.19,101.51,102.17,23400.0
2016-12-05 13:00:00,102.13,102.25,101.44,101.44,21581.0,102.13,102.25,101.44,101.44,21581.0
2016-12-05 13:30:00,101.54,101.62,101.0,101.34,24809.0,101.54,101.62,101.0,101.34,24809.0
2016-12-05 14:00:00,101.36,101.48,100.84,101.13,32939.0,101.36,101.48,100.84,101.13,32939.0
2016-12-05 14:30:00,101.14,101.61,100.97,101.02,34397.0,101.14,101.61,100.97,101.02,34397.0
2016-12-05 15:00:00,101.14,101.92,101.1,101.91,46460.0,101.14,101.92,101.1,101.91,46460.0
2016-12-05 15:30:00,101.9,101.91,101.46,101.62,87671.0,101.9,101.91,101.46,101.62,87671.0
2016-12-06 09:30:00,101.77,103.39,101.72,102.24,20364.0,101.77,103.39,101.72,102.24,20364.0
2016-12-06 10:00:00,102.06,102.24,100.46,100.7,26921.0,102.06,102.24,100.46,100.7,26921.0
2016-12-06 10:30:00,100.82,101.24,100.62,101.12,25655.0,100.82,101.24,100.62,101.12,25655.0
2016-12-06 11:00:00,101.22,101.62,101.01,101.28,49931.0,101.22,101.62,101.01,101.28,49931.0
2016-12-06 11:30:00,101.36,102.17,101.2,102.0,18669.0,101.36,102.17,101.2,102.0,18669.0
2016-12-06 12:00:00,102.1,102.14,101.82,102.06,9560.0,102.1,102.14,101.82,102.06,9560.0
2016-12-06 12:30:00,102.11,102.39,101.94,102.32,10947.0,102.11,102.39,101.94,102.32,10947.0
2016-12-06 13:00:00,102.26,102.51,102.17,102.42,14652.0,102.26,102.51,102.17,102.42,14652.0
2016-12-06 13:30:00,102.41,102.64,102.22,102.31,20277.0,102.41,102.64,102.22,102.31,20277.0
2016-12-06 14:00:00,102.32,103.31,102.29,103.16,30199.0,102.32,103.31,102.29,103.16,30199.0
2016-12-06 14:30:00,103.1,103.58,103.05,103.58,30980.0,103.1,103.58,103.05,103.58,30980.0
2016-12-06 15:00:00,103.66,104.0,103.6,103.63,43033.0,103.66,104.0,103.6,103.63,43033.0
2016-12-06 15:30:00,103.6,103.93,103.49,103.81,57217.0,103.6,103.93,103.49,103.81,57217.0
2016-12-07 09:30:00,102.64,103.98,99.27,100.2,71949.0,102.64,103.98,99.27,100.2,71949.0
2016-12-07 10:00:00,100.22,101.35,100.2,100.4,35176.0,100.22,101.35,100.2,100.4,35176.0
2016-12-07 10:30:00,100.39,101.08,100.32,100.85,30985.0,100.39,101.08,100.32,100.85,30985.0
2016-12-07 11:00:00,100.53,100.65,99.61,99.93,34995.0,100.53,100.65,99.61,99.93,34995.0
2016-12-07 11:30:00,99.98,101.18,99.98,101.15,30072.0,99.98,101.18,99.98,101.15,30072.0
2016-12-07 12:00:00,101.11,101.19,100.74,101.03,12827.0,101.11,101.19,100.74,101.03,12827.0
2016-12-07 12:30:00,101.01,101.04,100.7,100.83,13236.0,101.01,101.04,100.7,100.83,13236.0
2016-12-07 13:00:00,100.85,101.86,100.84,101.55,32937.0,100.85,101.86,100.84,101.55,32937.0
2016-12-07 13:30:00,101.58,102.31,101.34,101.89,18457.0,101.58,102.31,101.34,101.89,18457.0
2016-12-07 14:00:00,101.84,102.12,101.47,101.57,22265.0,101.84,102.12,101.47,101.57,22265.0
2016-12-07 14:30:00,101.43,101.77,101.11,101.46,27241.0,101.43,101.77,101.11,101.46,27241.0
2016-12-07 15:00:00,101.44,101.44,100.89,101.1,40299.0,101.44,101.44,100.89,101.1,40299.0
2016-12-07 15:30:00,101.13,101.27,100.05,100.6,160130.0,101.13,101.27,100.05,100.6,160130.0
2016-12-08 09:30:00,100.52,100.81,99.53,99.53,51557.0,100.52,100.81,99.53,99.53,51557.0
2016-12-08 10:00:00,99.67,100.5,99.55,99.98,42354.0,99.67,100.5,99.55,99.98,42354.0
2016-12-08 10:30:00,99.99,100.59,99.99,100.32,52707.0,99.99,100.59,99.99,100.32,52707.0
2016-12-08 11:00:00,100.47,100.65,99.91,100.17,16924.0,100.47,100.65,99.91,100.17,16924.0
2016-12-08 11:30:00,100.1,100.55,99.97,100.49,24918.0,100.1,100.55,99.97,100.49,24918.0
2016-12-08 12:00:00,100.61,101.62,100.49,101.33,43883.0,100.61,101.62,100.49,101.33,43883.0
2016-12-08 12:30:00,101.34,102.23,101.24,101.99,23850.0,101.34,102.23,101.24,101.99,23850.0
2016-12-08 13:00:00,102.0,102.02,101.53,101.82,16063.0,102.0,102.02,101.53,101.82,16063.0
2016-12-08 13:30:00,101.72,101.87,101.57,101.81,29540.0,101.72,101.87,101.57,101.81,29540.0
2016-12-08 14:00:00,101.81,101.86,101.46,101.73,28618.0,101.81,101.86,101.46,101.73,28618.0
2016-12-08 14:30:00,101.65,101.71,101.21,101.35,65490.0,101.65,101.71,101.21,101.35,65490.0
2016-12-08 15:00:00,101.36,101.7,101.04,101.35,63863.0,101.36,101.7,101.04,101.35,63863.0
2016-12-08 15:30:00,101.4,101.94,101.31,101.69,111173.0,101.4,101.94,101.31,101.69,111173.0
2016-12-09 09:30:00,101.7,104.99,101.36,104.83,45429.0,101.7,104.99,101.36,104.83,45429.0
2016-12-09 10:00:00,104.74,104.99,103.83,103.84,109595.0,104.74,104.99,103.83,103.84,109595.0
2016-12-09 10:30:00,103.84,104.11,103.23,103.6,43305.0,103.84,104.11,103.23,103.6,43305.0
2016-12-09 11:00:00,103.5,104.43,103.4,104.0,20997.0,103.5,104.43,103.4,104.0,20997.0
2016-12-09 11:30:00,103.87,104.37,103.77,104.27,23786.0,103.87,104.37,103.77,104.27,23786.0
2016-12-09 12:00:00,104.2,104.3,103.71,103.71,21832.0,104.2,104.3,103.71,103.71,21832.0
2016-12-09 12:30:00,103.75,103.84,103.04,103.26,74764.0,103.75,103.84,103.04,103.26,74764.0
2016-12-09 13:00:00,103.3,103.31,102.73,102.99,13357.0,103.3,103.31,102.73,102.99,13357.0
2016-12-09 13:30:00,102.96,103.16,102.86,103.01,8091.0,102.96,103.16,102.86,103.01,8091.0
2016-12-09 14:00:00,102.89,103.12,102.53,102.56,20852.0,102.89,103.12,102.53,102.56,20852.0
2016-12-09 14:30:00,102.53,102.99,102.43,102.76,35036.0,102.53,102.99,102.43,102.76,35036.0
2016-12-09 15:00:00,102.74,103.29,102.52,102.56,39261.0,102.74,103.29,102.52,102.56,39261.0
2016-12-09 15:30:00,102.59,102.71,102.17,102.33,59492.0,102.59,102.71,102.17,102.33,59492.0
2016-12-12 09:30:00,101.81,103.41,101.73,103.41,38979.0,101.81,103.41,101.73,103.41,38979.0
2016-12-12 10:00:00,103.27,103.67,102.66,102.67,24344.0,103.27,103.67,102.66,102.67,24344.0
2016-12-12 10:30:00,102.75,103.16,102.54,103.14,13132.0,102.75,103.16,102.54,103.14,13132.0
2016-12-12 11:00:00,103.04,103.35,102.95,103.0,17314.0,103.04,103.35,102.95,103.0,17314.0
2016-12-12 11:30:00,103.01,103.2,102.59,102.68,21600.0,103.01,103.2,102.59,102.68,21600.0
2016-12-12 12:00:00,102.62,102.92,102.43,102.92,9179.0,102.62,102.92,102.43,102.92,9179.0
2016-12-12 12:30:00,102.92,103.1,102.68,102.82,20693.0,102.92,103.1,102.68,102.82,20693.0
2016-12-12 13:00:00,102.87,103.07,102.77,103.01,24873.0,102.87,103.07,102.77,103.01,24873.0
2016-12-12 13:30:00,102.99,103.0,102.67,102.73,16842.0,102.99,103.0,102.67,102.73,16842.0
2016-12-12 14:00:00,102.7,103.22,102.67,102.86,15129.0,102.7,103.22,102.67,102.86,15129.0
2016-12-12 14:30:00,102.99,103.25,102.97,103.06,35286.0,102.99,103.25,102.97,103.06,35286.0
2016-12-12 15:00:00,103.06,103.1,102.63,102.69,32281.0,103.06,103.1,102.63,102.69,32281.0
2016-12-12 15:30:00,102.72,102.8,102.55,102.73,47526.0,102.72,102.8,102.55,102.73,47526.0
2016-12-13 09:30:00,103.28,105.0,102.95,104.41,73877.0,103.28,105.0,102.95,104.41,73877.0
2016-12-13 10:00:00,104.41,104.77,103.47,104.4,65681.0,104.41,104.77,103.47,104.4,65681.0
2016-12-13 10:30:00,104.42,104.58,103.85,104.23,58774.0,104.42,104.58,103.85,104.23,58774.0
2016-12-13 11:00:00,104.23,104.23,103.89,104.05,29294.0,104.23,104.23,103.89,104.05,29294.0
2016-12-13 11:30:00,103.99,104.08,103.6,103.64,48588.0,103.99,104.08,103.6,103.64,48588.0
2016-12-13 12:00:00,103.65,103.7,103.3,103.4,25870.0,103.65,103.7,103.3,103.4,25870.0
2016-12-13 12:30:00,103.4,103.94,103.4,103.84,43392.0,103.4,103.94,103.4,103.84,43392.0
2016-12-13 13:00:00,103.81,103.92,103.64,103.68,31311.0,103.81,103.92,103.64,103.68,31311.0
2016-12-13 13:30:00,103.59,103.98,103.55,103.92,15398.0,103.59,103.98,103.55,103.92,15398.0
2016-12-13 14:00:00,103.93,104.06,103.61,103.71,23044.0,103.93,104.06,103.61,103.71,23044.0
2016-12-13 14:30:00,103.65,103.85,103.57,103.74,26558.0,103.65,103.85,103.57,103.74,26558.0
2016-12-13 15:00:00,103.69,103.79,103.43,103.5,23248.0,103.69,103.79,103.43,103.5,23248.0
2016-12-13 15:30:00,103.5,103.64,103.1,103.21,89610.0,103.5,103.64,103.1,103.21,89610.0
2016-12-14 09:30:00,102.76,103.22,102.59,102.74,25199.0,102.76,103.22,102.59,102.74,25199.0
2016-12-14 10:00:00,102.66,102.66,101.85,102.06,23621.0,102.66,102.66,101.85,102.06,23621.0
2016-12-14 10:30:00,102.22,102.75,102.17,102.67,11433.0,102.22,102.75,102.17,102.67,11433.0
2016-12-14 11:00:00,102.57,102.75,102.09,102.54,15905.0,102.57,102.75,102.09,102.54,15905.0
2016-12-14 11:30:00,102.44,102.51,101.51,101.7,42094.0,102.44,102.51,101.51,101.7,42094.0
2016-12-14 12:00:00,101.65,101.9,101.44,101.61,19870.0,101.65,101.9,101.44,101.61,19870.0
2016-12-14 12:30:00,101.51,102.58,101.51,102.57,58701.0,101.51,102.58,101.51,102.57,58701.0
2016-12-14 13:00:00,102.51,103.19,102.5,102.88,36501.0,102.51,103.19,102.5,102.88,36501.0
2016-12-14 13:30:00,102.85,102.93,102.31,102.44,24549.0,102.85,102.93,102.31,102.44,24549.0
2016-12-14 14:00:00,102.38,102.79,101.9,102.04,49563.0,102.38,102.79,101.9,102.04,49563.0
2016-12-14 14:30:00,102.14,102.72,102.1,102.23,58838.0,102.14,102.72,102.1,102.23,58838.0
2016-12-14 15:00:00,102.29,102.5,102.02,102.39,37692.0,102.29,102.5,102.02,102.39,37692.0
2016-12-14 15:30:00,102.35,103.7,102.35,103.65,140555.0,102.35,103.7,102.35,103.65,140555.0
2016-12-15 09:30:00,103.09,103.73,102.86,103.72,17542.0,103.09,103.73,102.86,103.72,17542.0
2016-12-15 10:00:00,103.73,104.2,103.52,103.77,29921.0,103.73,104.2,103.52,103.77,29921.0
2016-12-15 10:30:00,103.83,103.84,102.65,102.65,27284.0,103.83,103.84,102.65,102.65,27284.0
2016-12-15 11:00:00,102.75,103.51,102.7,103.5,60579.0,102.75,103.51,102.7,103.5,60579.0
2016-12-15 11:30:00,103.52,103.87,103.42,103.56,15776.0,103.52,103.87,103.42,103.56,15776.0
2016-12-15 12:00:00,103.62,103.81,103.29,103.81,13958.0,103.62,103.81,103.29,103.81,13958.0
2016-12-15 12:30:00,103.72,104.06,103.49,104.03,29712.0,103.72,104.06,103.49,104.03,29712.0
2016-12-15 13:00:00,104.0,104.36,103.85,104.21,26964.0,104.0,104.36,103.85,104.21,26964.0
2016-12-15 13:30:00,104.21,104.39,103.99,104.18,19885.0,104.21,104.39,103.99,104.18,19885.0
2016-12-15 14:00:00,104.11,104.13,103.67,104.02,22220.0,104.11,104.13,103.67,104.02,22220.0
2016-12-15 14:30:00,104.1,104.79,104.1,104.74,22043.0,104.1,104.79,104.1,104.74,22043.0
2016-12-15 15:00:00,104.73,104.78,104.45,104.47,20835.0,104.73,104.78,104.45,104.47,20835.0
2016-12-15 15:30:00,104.51,104.91,104.13,104.33,46043.0,104.51,104.91,104.13,104.33,46043.0
2016-12-16 09:30:00,105.32,106.61,105.27,106.17,49240.0,105.32,106.61,105.27,106.17,49240.0
2016-12-16 10:00:00,106.06,106.16,105.65,105.85,18362.0,106.06,106.16,105.65,105.85,18362.0
2016-12-16 10:30:00,105.76,106.7,105.46,106.45,30824.0,105.76,106.7,105.46,106.45,30824.0
2016-12-16 11:00:00,106.51,106.61,105.94,105.94,28365.0,106.51,106.61,105.94,105.94,28365.0
2016-12-16 11:30:00,106.0,106.32,105.92,106.32,20831.0,106.0,106.32,105.92,106.32,20831.0
2016-12-16 12:00:00,106.28,106.48,106.13,106.33,22160.0,106.28,106.48,106.13,106.33,22160.0
2016-12-16 12:30:00,106.33,106.68,106.14,106.14,28766.0,106.33,106.68,106.14,106.14,28766.0
2016-12-16 13:00:00,106.08,106.08,105.14,105.17,29049.0,106.08,106.08,105.14,105.17,29049.0
2016-12-16 13:30:00,105.16,105.4,105.03,105.37,21688.0,105.16,105.4,105.03,105.37,21688.0
2016-12-16 14:00:00,105.37,105.86,105.24,105.29,19450.0,105.37,105.86,105.24,105.29,19450.0
2016-12-16 14:30:00,105.25,105.3,104.82,104.97,26971.0,105.25,105.3,104.82,104.97,26971.0
2016-12-16 15:00:00,104.92,105.25,104.88,105.24,22847.0,104.92,105.25,104.88,105.24,22847.0
2016-12-16 15:30:00,105.25,105.52,105.04,105.4,74359.0,105.25,105.52,105.04,105.4,74359.0
2016-12-19 09:30:00,105.39,107.47,105.39,107.0,48474.0,105.39,107.47,105.39,107.0,48474.0
2016-12-19 10:00:00,106.88,107.86,106.87,107.8,48168.0,106.88,107.86,106.87,107.8,48168.0
2016-12-19 10:30:00,107.76,108.78,107.72,108.6,53408.0,107.76,108.78,107.72,108.6,53408.0
2016-12-19 11:00:00,108.48,108.5,107.86,108.34,21729.0,108.48,108.5,107.86,108.34,21729.0
2016-12-19 11:30:00,108.24,108.47,108.2,108.29,14976.0,108.24,108.47,108.2,108.29,14976.0
2016-12-19 12:00:00,108.28,108.44,108.12,108.37,24250.0,108.28,108.44,108.12,108.37,24250.0
2016-12-19 12:30:00,108.43,109.18,108.31,108.43,102365.0,108.43,109.18,108.31,108.43,102365.0
2016-12-19 13:00:00,108.48,108.65,108.0,108.33,36376.0,108.48,108.65,108.0,108.33,36376.0
2016-12-19 13:30:00,108.3,108.48,108.14,108.32,35928.0,108.3,108.48,108.14,108.32,35928.0
2016-12-19 14:00:00,108.36,108.45,108.12,108.16,57311.0,108.36,108.45,108.12,108.16,57311.0
2016-12-19 14:30:00,108.16,108.24,106.9,107.06,97642.0,108.16,108.24,106.9,107.06,97642.0
2016-12-19 15:00:00,107.04,107.05,106.32,106.91,53747.0,107.04,107.05,106.32,106.91,53747.0
2016-12-19 15:30:00,106.87,107.27,106.49,107.12,91144.0,106.87,107.27,106.49,107.12,91144.0
2016-12-20 09:30:00,106.93,108.52,106.93,108.26,53875.0,106.93,108.52,106.93,108.26,53875.0
2016-12-20 10:00:00,108.24,108.78,108.06,108.68,39133.0,108.24,108.78,108.06,108.68,39133.0
2016-12-20 10:30:00,108.61,109.12,108.56,108.94,30065.0,108.61,109.12,108.56,108.94,30065.0
2016-12-20 11:00:00,108.84,108.89,107.66,107.87,39282.0,108.84,108.89,107.66,107.87,39282.0
2016-12-20 11:30:00,107.86,108.41,107.74,108.41,55157.0,107.86,108.41,107.74,108.41,55157.0
2016-12-20 12:00:00,108.37,108.65,107.99,108.42,70213.0,108.37,108.65,107.99,108.42,70213.0
2016-12-20 12:30:00,108.41,108.56,108.07,108.1,10285.0,108.41,108.56,108.07,108.1,10285.0
2016-12-20 13:00:00,108.09,108.32,107.38,107.63,33291.0,108.09,108.32,107.38,107.63,33291.0
2016-12-20 13:30:00,107.67,107.73,107.36,107.53,13391.0,107.67,107.73,107.36,107.53,13391.0
2016-12-20 14:00:00,107.58,107.58,107.12,107.24,18256.0,107.58,107.58,107.12,107.24,18256.0
2016-12-20 14:30:00,107.11,107.59,107.11,107.59,17530.0,107.11,107.59,107.11,107.59,17530.0
2016-12-20 15:00:00,107.61,107.88,107.59,107.74,24365.0,107.61,107.88,107.59,107.74,24365.0
2016-12-20 15:30:00,107.73,108.0,107.64,107.83,69946.0,107.73,108.0,107.64,107.83,69946.0
2016-12-21 09:30:00,108.23,109.61,107.83,108.84,52472.0,108.23,109.61,107.83,108.84,52472.0
2016-12-21 10:00:00,108.85,109.16,108.62,108.98,66594.0,108.85,109.16,108.62,108.98,66594.0
2016-12-21 10:30:00,109.02,109.16,108.6,108.71,27044.0,109.02,109.16,108.6,108.71,27044.0
2016-12-21 11:00:00,108.66,108.8,107.47,107.63,23037.0,108.66,108.8,107.47,107.63,23037.0
2016-12-21 11:30:00,107.52,107.52,107.17,107.35,14243.0,107.52,107.52,107.17,107.35,14243.0
2016-12-21 12:00:00,107.4,108.42,107.31,108.27,38841.0,107.4,108.42,107.31,108.27,38841.0
2016-12-21 12:30:00,108.39,108.47,108.01,108.1,9838.0,108.39,108.47,108.01,108.1,9838.0
2016-12-21 13:00:00,108.0,108.53,107.64,108.5,30589.0,108.0,108.53,107.64,108.5,30589.0
2016-12-21 13:30:00,108.46,108.68,108.43,108.52,15165.0,108.46,108.68,108.43,108.52,15165.0
2016-12-21 14:00:00,108.49,109.13,108.36,109.13,28841.0,108.49,109.13,108.36,109.13,28841.0
2016-12-21 14:30:00,109.13,109.26,108.9,108.9,32326.0,109.13,109.26,108.9,108.9,32326.0
2016-12-21 15:00:00,108.94,109.12,108.49,108.52,32130.0,108.94,109.12,108.49,108.52,32130.0
2016-12-21 15:30:00,108.52,108.55,107.98,108.02,64625.0,108.52,108.55,107.98,108.02,64625.0
2016-12-22 09:30:00,108.33,108.98,107.22,107.65,20069.0,108.33,108.98,107.22,107.65,20069.0
2016-12-22 10:00:00,107.8,107.93,107.26,107.57,20566.0,107.8,107.93,107.26,107.57,20566.0
2016-12-22 10:30:00,107.47,107.47,106.58,106.58,13065.0,107.47,107.47,106.58,106.58,13065.0
2016-12-22 11:00:00,106.59,107.03,106.5,106.5,18590.0,106.59,107.03,106.5,106.5,18590.0
2016-12-22 11:30:00,106.47,107.08,106.44,106.88,11311.0,106.47,107.08,106.44,106.88,11311.0
2016-12-22 12:00:00,106.9,106.99,106.61,106.99,19407.0,106.9,106.99,106.61,106.99,19407.0
2016-12-22 12:30:00,107.0,107.17,106.86,106.89,7043.0,107.0,107.17,106.86,106.89,7043.0
2016-12-22 13:00:00,107.02,107.02,106.72,106.86,15142.0,107.02,107.02,106.72,106.86,15142.0
2016-12-22 13:30:00,106.88,107.0,106.7,106.7,10616.0,106.88,107.0,106.7,106.7,10616.0
2016-12-22 14:00:00,106.74,107.03,106.71,106.86,16027.0,106.74,107.03,106.71,106.86,16027.0
2016-12-22 14:30:00,106.85,106.95,106.73,106.81,13876.0,106.85,106.95,106.73,106.81,13876.0
2016-12-22 15:00:00,106.83,106.87,106.3,106.54,24645.0,106.83,106.87,106.3,106.54,24645.0
2016-12-22 15:30:00,106.56,106.75,106.42,106.61,57855.0,106.56,106.75,106.42,106.61,57855.0
2016-12-23 09:30:00,106.6,109.87,106.6,108.7,65761.0,106.6,109.87,106.6,108.7,65761.0
2016-12-23 10:00:00,108.87,109.44,108.66,109.34,25036.0,108.87,109.44,108.66,109.34,25036.0
2016-12-23 10:30:00,109.39,109.52,109.01,109.28,22942.0,109.39,109.52,109.01,109.28,22942.0
2016-12-23 11:00:00,109.33,109.82,108.8,109.0,70128.0,109.33,109.82,108.8,109.0,70128.0
2016-12-23 11:30:00,109.02,109.29,108.96,109.11,28990.0,109.02,109.29,108.96,109.11,28990.0
2016-12-23 12:00:00,109.09,109.31,108.64,109.24,22900.0,109.09,109.31,108.64,109.24,22900.0
2016-12-23 12:30:00,109.24,109.54,109.12,109.47,15300.0,109.24,109.54,109.12,109.47,15300.0
2016-12-23 13:00:00,109.37,109.66,109.02,109.57,14917.0,109.37,109.66,109.02,109.57,14917.0
2016-12-23 13:30:00,109.61,110.15,109.56,110.14,19707.0,109.61,110.15,109.56,110.14,19707.0
2016-12-23 14:00:00,110.15,110.25,109.81,110.02,19552.0,110.15,110.25,109.81,110.02,19552.0
2016-12-23 14:30:00,109.92,110.27,109.92,110.25,19075.0,109.92,110.27,109.92,110.25,19075.0
2016-12-23 15:00:00,110.2,110.31,109.99,110.22,37999.0,110.2,110.31,109.99,110.22,37999.0
2016-12-23 15:30:00,110.21,110.64,110.15,110.43,84598.0,110.21,110.64,110.15,110.43,84598.0
2016-12-27 09:30:00,110.21,114.87,110.06,114.06,122730.0,110.21,114.87,110.06,114.06,122730.0
2016-12-27 10:00:00,113.94,114.05,112.25,112.52,93524.0,113.94,114.05,112.25,112.52,93524.0
2016-12-27 10:30:00,112.48,113.73,112.47,113.21,42507.0,112.48,113.73,112.47,113.21,42507.0
2016-12-27 11:00:00,113.16,113.41,112.62,112.91,42701.0,113.16,113.41,112.62,112.91,42701.0
2016-12-27 11:30:00,112.83,112.99,112.54,112.91,52012.0,112.83,112.99,112.54,112.91,52012.0
2016-12-27 12:00:00,112.73,112.81,112.24,112.61,45219.0,112.73,112.81,112.24,112.61,45219.0
2016-12-27 12:30:00,112.66,112.91,112.58,112.88,15588.0,112.66,112.91,112.58,112.88,15588.0
2016-12-27 13:00:00,112.87,112.88,112.28,112.8,44074.0,112.87,112.88,112.28,112.8,44074.0
2016-12-27 13:30:00,112.77,112.81,112.21,112.3,53603.0,112.77,112.81,112.21,112.3,53603.0
2016-12-27 14:00:00,112.37,112.51,111.76,112.18,65733.0,112.37,112.51,111.76,112.18,65733.0
2016-12-27 14:30:00,112.17,112.86,112.0,112.79,39642.0,112.17,112.86,112.0,112.79,39642.0
2016-12-27 15:00:00,112.85,112.98,112.48,112.81,80807.0,112.85,112.98,112.48,112.81,80807.0
2016-12-27 15:30:00,112.75,112.96,112.0,112.2,86611.0,112.75,112.96,112.0,112.2,86611.0
2016-12-28 09:30:00,113.0,113.43,111.1,112.14,97190.0,113.0,113.43,111.1,112.14,97190.0
2016-12-28 10:00:00,112.04,112.21,110.48,111.21,60125.0,112.04,112.21,110.48,111.21,60125.0
2016-12-28 10:30:00,111.29,111.31,109.74,110.03,35037.0,111.29,111.31,109.74,110.03,35037.0
2016-12-28 11:00:00,109.98,110.8,109.93,110.78,35830.0,109.98,110.8,109.93,110.78,35830.0
2016-12-28 11:30:00,110.84,110.84,109.41,109.42,62739.0,110.84,110.84,109.41,109.42,62739.0
2016-12-28 12:00:00,109.45,109.54,108.52,108.97,49154.0,109.45,109.54,108.52,108.97,49154.0
2016-12-28 12:30:00,108.97,109.38,108.94,109.15,22576.0,108.97,109.38,108.94,109.15,22576.0
2016-12-28 13:00:00,109.18,109.23,108.63,108.86,16500.0,109.18,109.23,108.63,108.86,16500.0
2016-12-28 13:30:00,108.8,109.07,108.65,108.97,12823.0,108.8,109.07,108.65,108.97,12823.0
2016-12-28 14:00:00,108.98,109.06,108.07,108.74,36213.0,108.98,109.06,108.07,108.74,36213.0
2016-12-28 14:30:00,108.68,108.99,108.61,108.86,14758.0,108.68,108.99,108.61,108.86,14758.0
2016-12-28 15:00:00,108.85,108.85,108.33,108.38,25043.0,108.85,108.85,108.33,108.38,25043.0
2016-12-28 15:30:00,108.34,108.94,108.15,108.36,157813.0,108.34,108.94,108.15,108.36,157813.0
2016-12-29 09:30:00,107.63,108.99,107.08,108.38,17048.0,107.63,108.99,107.08,108.38,17048.0
2016-12-29 10:00:00,108.49,108.51,108.01,108.01,21201.0,108.49,108.51,108.01,108.01,21201.0
2016-12-29 10:30:00,108.14,108.19,107.46,107.49,13971.0,108.14,108.19,107.46,107.49,13971.0
2016-12-29 11:00:00,107.62,107.63,107.17,107.24,14900.0,107.62,107.63,107.17,107.24,14900.0
2016-12-29 11:30:00,107.24,107.32,106.92,107.13,14557.0,107.24,107.32,106.92,107.13,14557.0
2016-12-29 12:00:00,107.15,107.29,106.79,107.12,21450.0,107.15,107.29,106.79,107.12,21450.0
2016-12-29 12:30:00,107.1,107.43,107.05,107.3,19916.0,107.1,107.43,107.05,107.3,19916.0
2016-12-29 13:00:00,107.21,107.33,107.02,107.09,10454.0,107.21,107.33,107.02,107.09,10454.0
2016-12-29 13:30:00,107.03,107.09,106.65,106.78,6684.0,107.03,107.09,106.65,106.78,6684.0
2016-12-29 14:00:00,106.85,107.3,106.85,107.15,10617.0,106.85,107.3,106.85,107.15,10617.0
2016-12-29 14:30:00,107.04,107.37,107.04,107.2,19957.0,107.04,107.37,107.04,107.2,19957.0
2016-12-29 15:00:00,107.25,107.35,107.05,107.17,14906.0,107.25,107.35,107.05,107.17,14906.0
2016-12-29 15:30:00,107.18,107.74,107.17,107.55,80857.0,107.18,107.74,107.17,107.55,80857.0
2016-12-30 09:30:00,107.16,109.57,106.85,107.89,67376.0,107.16,109.57,106.85,107.89,67376.0
2016-12-30 10:00:00,108.15,109.22,107.87,108.48,15917.0,108.15,109.22,107.87,108.48,15917.0
2016-12-30 10:30:00,108.49,108.58,108.23,108.45,13498.0,108.49,108.58,108.23,108.45,13498.0
2016-12-30 11:00:00,108.43,108.46,108.07,108.3,17032.0,108.43,108.46,108.07,108.3,17032.0
2016-12-30 11:30:00,108.29,108.34,107.95,108.26,18600.0,108.29,108.34,107.95,108.26,18600.0
2016-12-30 12:00:00,108.2,108.34,108.12,108.24,38388.0,108.2,108.34,108.12,108.24,38388.0
2016-12-30 12:30:00,108.28,108.38,107.96,108.16,26212.0,108.28,108.38,107.96,108.16,26212.0
2016-12-30 13:00:00,108.16,108.25,107.79,108.1,21102.0,108.16,108.25,107.79,108.1,21102.0
2016-12-30 13:30:00,108.15,108.2,107.95,107.95,15667.0,108.15,108.2,107.95,107.95,15667.0
2016-12-30 14:00:00,107.91,108.07,107.75,108.07,18539.0,107.91,108.07,107.75,108.07,18539.0
2016-12-30 14:30:00,108.08,108.5,108.04,108.34,28297.0,108.08,108.5,108.04,108.34,28297.0
2016-12-30 15:00:00,108.3,109.31,108.24,109.27,50905.0,108.3,109.31,108.24,109.27,50905.0
2016-12-30 15:30:00,109.3,109.4,108.6,109.01,63898.0,109.3,109.4,108.6,109.01,63898.0
2017-01-03 09:30:00,110.0,111.64,109.14,110.93,90329.0,110.0,111.64,109.14,110.93,90329.0
2017-01-03 10:00:00,110.86,111.89,110.52,111.48,53494.0,110.86,111.89,110.52,111.48,53494.0
2017-01-03 10:30:00,111.47,111.51,110.03,110.03,21002.0,111.47,111.51,110.03,110.03,21002.0
2017-01-03 11:00:00,110.14,110.58,109.6,109.67,18714.0,110.14,110.58,109.6,109.67,18714.0
2017-01-03 11:30:00,109.71,110.06,109.23,109.55,22657.0,109.71,110.06,109.23,109.55,22657.0
2017-01-03 12:00:00,109.64,110.79,109.64,110.48,59393.0,109.64,110.79,109.64,110.48,59393.0
2017-01-03 12:30:00,110.46,110.77,110.19,110.77,8607.0,110.46,110.77,110.19,110.77,8607.0
2017-01-03 13:00:00,110.8,111.36,110.61,110.98,34153.0,110.8,111.36,110.61,110.98,34153.0
2017-01-03 13:30:00,110.97,111.04,110.37,110.55,25056.0,110.97,111.04,110.37,110.55,25056.0
2017-01-03 14:00:00,110.6,111.0,110.6,110.82,12402.0,110.6,111.0,110.6,110.82,12402.0
2017-01-03 14:30:00,110.82,111.35,110.63,111.25,23578.0,110.82,111.35,110.63,111.25,23578.0
2017-01-03 15:00:00,111.32,111.62,111.27,111.31,28862.0,111.32,111.62,111.27,111.31,28862.0
2017-01-03 15:30:00,111.31,111.63,111.13,111.54,50661.0,111.31,111.63,111.13,111.54,50661.0
2017-01-04 09:30:00,113.0,114.49,112.22,112.81,71194.0,113.0,114.49,112.22,112.81,71194.0
2017-01-04 10:00:00,112.86,113.82,112.51,113.41,40997.0,112.86,113.82,112.51,113.41,40997.0
2017-01-04 10:30:00,113.27,114.45,113.11,114.02,66930.0,113.27,114.45,113.11,114.02,66930.0
2017-01-04 11:00:00,114.14,115.7,114.0,115.7,67135.0,114.14,115.7,114.0,115.7,67135.0
2017-01-04 11:30:00,115.67,116.66,115.67,116.21,111527.0,115.67,116.66,115.67,116.21,111527.0
2017-01-04 12:00:00,116.29,117.21,116.18,116.48,43755.0,116.29,117.21,116.18,116.48,43755.0
2017-01-04 12:30:00,116.46,117.14,116.08,116.09,44216.0,116.46,117.14,116.08,116.09,44216.0
2017-01-04 13:00:00,116.08,116.21,115.83,116.05,42774.0,116.08,116.21,115.83,116.05,42774.0
2017-01-04 13:30:00,116.08,116.14,115.31,115.44,42144.0,116.08,116.14,115.31,115.44,42144.0
2017-01-04 14:00:00,115.37,115.77,115.2,115.69,68610.0,115.37,115.77,115.2,115.69,68610.0
2017-01-04 14:30:00,115.76,116.1,115.64,115.84,31039.0,115.76,116.1,115.64,115.84,31039.0
2017-01-04 15:00:00,115.9,116.03,115.64,115.98,37509.0,115.9,116.03,115.64,115.98,37509.0
2017-01-04 15:30:00,116.01,116.04,115.56,115.8,109650.0,116.01,116.04,115.56,115.8,109650.0
2017-01-05 09:30:00,115.94,116.43,114.93,115.09,34892.0,115.94,116.43,114.93,115.09,34892.0
2017-01-05 10:00:00,115.25,115.95,115.09,115.74,13395.0,115.25,115.95,115.09,115.74,13395.0
2017-01-05 10:30:00,115.56,115.89,115.3,115.69,37622.0,115.56,115.89,115.3,115.69,37622.0
2017-01-05 11:00:00,115.61,116.28,115.37,115.73,43824.0,115.61,116.28,115.37,115.73,43824.0
2017-01-05 11:30:00,115.65,115.81,114.82,115.27,13344.0,115.65,115.81,114.82,115.27,13344.0
2017-01-05 12:00:00,115.27,115.31,114.92,115.04,8029.0,115.27,115.31,114.92,115.04,8029.0
2017-01-05 12:30:00,115.13,115.38,114.99,115.22,9503.0,115.13,115.38,114.99,115.22,9503.0
2017-01-05 13:00:00,115.2,115.65,115.13,115.58,14735.0,115.2,115.65,115.13,115.58,14735.0
2017-01-05 13:30:00,115.63,115.79,115.22,115.45,13585.0,115.63,115.79,115.22,115.45,13585.0
2017-01-05 14:00:00,115.41,115.56,115.25,115.25,9416.0,115.41,115.56,115.25,115.25,9416.0
2017-01-05 14:30:00,115.28,115.28,114.84,115.21,12448.0,115.28,115.28,114.84,115.21,12448.0
2017-01-05 15:00:00,115.11,115.38,115.08,115.38,16662.0,115.11,115.38,115.08,115.38,16662.0
2017-01-05 15:30:00,115.36,115.89,115.16,115.74,78234.0,115.36,115.89,115.16,115.74,78234.0
2017-01-06 09:30:00,115.77,117.19,113.76,114.19,56126.0,115.77,117.19,113.76,114.19,56126.0
2017-01-06 10:00:00,114.77,115.07,113.9,114.89,79937.0,114.77,115.07,113.9,114.89,79937.0
2017-01-06 10:30:00,115.06,115.06,113.74,113.92,30947.0,115.06,115.06,113.74,113.92,30947.0
2017-01-06 11:00:00,113.78,115.04,113.65,114.35,52888.0,113.78,115.04,113.65,114.35,52888.0
2017-01-06 11:30:00,114.29,114.37,114.01,114.07,12614.0,114.29,114.37,114.01,114.07,12614.0
2017-01-06 12:00:00,114.06,114.68,114.0,114.68,26613.0,114.06,114.68,114.0,114.68,26613.0
2017-01-06 12:30:00,114.69,114.96,114.66,114.88,38314.0,114.69,114.96,114.66,114.88,38314.0
2017-01-06 13:00:00,114.89,115.34,114.89,114.98,8787.0,114.89,115.34,114.89,114.98,8787.0
2017-01-06 13:30:00,114.93,115.52,114.84,115.5,12255.0,114.93,115.52,114.84,115.5,12255.0
2017-01-06 14:00:00,115.36,115.94,115.33,115.72,14309.0,115.36,115.94,115.33,115.72,14309.0
2017-01-06 14:30:00,115.78,115.82,115.2,115.3,18090.0,115.78,115.82,115.2,115.3,18090.0
2017-01-06 15:00:00,115.2,115.28,115.05,115.05,33200.0,115.2,115.28,115.05,115.05,33200.0
2017-01-06 15:30:00,114.98,115.27,114.84,115.2,74783.0,114.98,115.27,114.84,115.2,74783.0
2017-01-09 09:30:00,115.81,116.67,114.34,115.46,29801.0,115.81,116.67,114.34,115.46,29801.0
2017-01-09 10:00:00,115.11,115.67,114.46,115.66,22641.0,115.11,115.67,114.46,115.66,22641.0
2017-01-09 10:30:00,115.75,115.75,114.72,114.8,68848.0,115.75,115.75,114.72,114.8,68848.0
2017-01-09 11:00:00,114.82,115.19,114.36,114.5,26377.0,114.82,115.19,114.36,114.5,26377.0
2017-01-09 11:30:00,114.6,114.92,114.4,114.7,16721.0,114.6,114.92,114.4,114.7,16721.0
2017-01-09 12:00:00,114.59,116.81,114.36,116.49,94704.0,114.59,116.81,114.36,116.49,94704.0
2017-01-09 12:30:00,115.94,117.25,115.91,116.75,48884.0,115.94,117.25,115.91,116.75,48884.0
2017-01-09 13:00:00,116.78,116.79,116.06,116.21,20014.0,116.78,116.79,116.06,116.21,20014.0
2017-01-09 13:30:00,116.11,116.25,115.8,115.88,26276.0,116.11,116.25,115.8,115.88,26276.0
2017-01-09 14:00:00,116.02,116.41,115.88,116.32,28068.0,116.02,116.41,115.88,116.32,28068.0
2017-01-09 14:30:00,116.32,116.56,116.15,116.36,16826.0,116.32,116.56,116.15,116.36,16826.0
2017-01-09 15:00:00,116.39,116.95,116.36,116.74,49651.0,116.39,116.95,116.36,116.74,49651.0
2017-01-09 15:30:00,116.78,116.99,116.46,116.64,66516.0,116.78,116.99,116.46,116.64,66516.0
2017-01-10 09:30:00,117.03,117.21,115.65,115.7,31501.0,117.03,117.21,115.65,115.7,31501.0
2017-01-10 10:00:00,115.45,116.27,115.29,116.27,32564.0,115.45,116.27,115.29,116.27,32564.0
2017-01-10 10:30:00,116.23,116.52,115.87,116.09,35682.0,116.23,116.52,115.87,116.09,35682.0
2017-01-10 11:00:00,116.0,116.01,115.65,115.81,15102.0,116.0,116.01,115.65,115.81,15102.0
2017-01-10 11:30:00,115.71,116.08,115.66,115.83,15610.0,115.71,116.08,115.66,115.83,15610.0
2017-01-10 12:00:00,115.82,115.87,115.57,115.66,11756.0,115.82,115.87,115.57,115.66,11756.0
2017-01-10 12:30:00,115.68,116.1,115.68,115.98,12508.0,115.68,116.1,115.68,115.98,12508.0
2017-01-10 13:00:00,116.04,116.44,115.79,116.11,73533.0,116.04,116.44,115.79,116.11,73533.0
2017-01-10 13:30:00,116.15,116.18,115.85,115.85,12335.0,116.15,116.18,115.85,115.85,12335.0
2017-01-10 14:00:00,115.7,115.75,115.35,115.35,30133.0,115.7,115.75,115.35,115.35,30133.0
2017-01-10 14:30:00,115.36,115.98,115.36,115.9,15719.0,115.36,115.98,115.36,115.9,15719.0
2017-01-10 15:00:00,115.84,116.22,115.84,116.05,20613.0,115.84,116.22,115.84,116.05,20613.0
2017-01-10 15:30:00,116.06,116.76,115.97,116.12,97919.0,116.06,116.76,115.97,116.12,97919.0
2017-01-11 09:30:00,116.01,116.67,115.43,116.16,9221.0,116.01,116.67,115.43,116.16,9221.0
2017-01-11 10:00:00,116.09,116.09,115.13,115.58,16017.0,116.09,116.09,115.13,115.58,16017.0
2017-01-11 10:30:00,115.51,116.21,115.5,115.59,28595.0,115.51,116.21,115.5,115.59,28595.0
2017-01-11 11:00:00,115.6,115.67,112.97,113.67,52363.0,115.6,115.67,112.97,113.67,52363.0
2017-01-11 11:30:00,113.31,114.56,112.76,114.36,56210.0,113.31,114.56,112.76,114.36,56210.0
2017-01-11 12:00:00,114.5,114.76,113.31,113.42,34026.0,114.5,114.76,113.31,113.42,34026.0
2017-01-11 12:30:00,113.55,113.55,112.52,113.36,27930.0,113.55,113.55,112.52,113.36,27930.0
2017-01-11 13:00:00,113.56,113.81,112.7,112.91,36049.0,113.56,113.81,112.7,112.91,36049.0
2017-01-11 13:30:00,112.84,114.26,112.81,114.11,22072.0,112.84,114.26,112.81,114.11,22072.0
2017-01-11 14:00:00,114.31,114.31,113.79,114.22,45998.0,114.31,114.31,113.79,114.22,45998.0
2017-01-11 14:30:00,114.22,114.54,114.14,114.54,18998.0,114.22,114.54,114.14,114.54,18998.0
2017-01-11 15:00:00,114.53,115.02,114.35,115.02,40545.0,114.53,115.02,114.35,115.02,40545.0
2017-01-11 15:30:00,114.99,115.9,114.88,115.72,161500.0,114.99,115.9,114.88,115.72,161500.0
2017-01-12 09:30:00,115.03,116.08,114.76,116.08,24622.0,115.03,116.08,114.76,116.08,24622.0
2017-01-12 10:00:00,116.11,116.8,115.81,116.78,41714.0,116.11,116.8,115.81,116.78,41714.0
2017-01-12 10:30:00,116.76,117.23,115.69,115.73,51281.0,116.76,117.23,115.69,115.73,51281.0
2017-01-12 11:00:00,115.72,115.98,115.06,115.93,23371.0,115.72,115.98,115.06,115.93,23371.0
2017-01-12 11:30:00,115.86,116.34,115.6,116.31,13162.0,115.86,116.34,115.6,116.31,13162.0
2017-01-12 12:00:00,116.33,117.82,116.23,117.36,58685.0,116.33,117.82,116.23,117.36,58685.0
2017-01-12 12:30:00,117.35,118.41,117.35,118.02,86373.0,117.35,118.41,117.35,118.02,86373.0
2017-01-12 13:00:00,118.15,118.56,117.93,118.12,18440.0,118.15,118.56,117.93,118.12,18440.0
2017-01-12 13:30:00,118.11,118.55,118.08,118.4,22488.0,118.11,118.55,118.08,118.4,22488.0
2017-01-12 14:00:00,118.39,118.73,118.35,118.58,43790.0,118.39,118.73,118.35,118.58,43790.0
2017-01-12 14:30:00,118.49,119.11,118.49,119.05,33570.0,118.49,119.11,118.49,119.05,33570.0
2017-01-12 15:00:00,119.02,119.02,118.47,118.48,31791.0,119.02,119.02,118.47,118.48,31791.0
2017-01-12 15:30:00,118.45,118.49,117.42,117.55,81822.0,118.45,118.49,117.42,117.55,81822.0
2017-01-13 09:30:00,117.99,118.72,117.11,118.45,40902.0,117.99,118.72,117.11,118.45,40902.0
2017-01-13 10:00:00,118.5,119.57,118.22,119.53,45561.0,118.5,119.57,118.22,119.53,45561.0
2017-01-13 10:30:00,119.42,119.56,118.51,118.86,36067.0,119.42,119.56,118.51,118.86,36067.0
2017-01-13 11:00:00,118.93,119.04,118.55,118.59,12998.0,118.93,119.04,118.55,118.59,12998.0
2017-01-13 11:30:00,118.65,119.03,118.47,119.01,13941.0,118.65,119.03,118.47,119.01,13941.0
2017-01-13 12:00:00,119.01,119.12,118.75,118.92,19688.0,119.01,119.12,118.75,118.92,19688.0
2017-01-13 12:30:00,118.9,118.93,118.67,118.78,11027.0,118.9,118.93,118.67,118.78,11027.0
2017-01-13 13:00:00,118.79,118.88,118.56,118.69,14654.0,118.79,118.88,118.56,118.69,14654.0
2017-01-13 13:30:00,118.72,118.75,118.51,118.55,52572.0,118.72,118.75,118.51,118.55,52572.0
2017-01-13 14:00:00,118.52,118.65,117.77,118.15,59450.0,118.52,118.65,117.77,118.15,59450.0
2017-01-13 14:30:00,118.06,118.12,117.18,117.74,37850.0,118.06,118.12,117.18,117.74,37850.0
2017-01-13 15:00:00,117.77,117.84,117.53,117.65,32708.0,117.77,117.84,117.53,117.65,32708.0
2017-01-13 15:30:00,117.6,117.6,117.08,117.31,91964.0,117.6,117.6,117.08,117.31,91964.0
2017-01-17 09:30:00,115.93,115.93,113.88,114.22,58421.0,115.93,115.93,113.88,114.22,58421.0
2017-01-17 10:00:00,114.19,114.78,113.85,114.23,27991.0,114.19,114.78,113.85,114.23,27991.0
2017-01-17 10:30:00,114.17,114.66,114.05,114.34,7820.0,114.17,114.66,114.05,114.34,7820.0
2017-01-17 11:00:00,114.28,114.94,114.0,114.75,27861.0,114.28,114.94,114.0,114.75,27861.0
2017-01-17 11:30:00,114.8,115.62,114.71,114.85,55897.0,114.8,115.62,114.71,114.85,55897.0
2017-01-17 12:00:00,114.91,114.91,114.21,114.71,13655.0,114.91,114.91,114.21,114.71,13655.0
2017-01-17 12:30:00,114.68,114.92,114.46,114.61,11620.0,114.68,114.92,114.46,114.61,11620.0
2017-01-17 13:00:00,114.7,114.87,114.55,114.87,6599.0,114.7,114.87,114.55,114.87,6599.0
2017-01-17 13:30:00,114.77,115.58,114.73,115.52,21866.0,114.77,115.58,114.73,115.52,21866.0
2017-01-17 14:00:00,115.36,115.77,115.2,115.36,38863.0,115.36,115.77,115.2,115.36,38863.0
2017-01-17 14:30:00,115.35,115.86,115.18,115.29,16352.0,115.35,115.86,115.18,115.29,16352.0
2017-01-17 15:00:00,115.29,115.74,115.12,115.66,23913.0,115.29,115.74,115.12,115.66,23913.0
2017-01-17 15:30:00,115.66,115.82,115.51,115.66,61719.0,115.66,115.82,115.51,115.66,61719.0
2017-01-18 09:30:00,125.0,129.53,124.25,127.0,736575.0,125.0,129.53,124.25,127.0,736575.0
2017-01-18 10:00:00,126.89,128.01,126.5,127.25,186342.0,126.89,128.01,126.5,127.25,186342.0
2017-01-18 10:30:00,127.21,127.36,125.74,126.21,209192.0,127.21,127.36,125.74,126.21,209192.0
2017-01-18 11:00:00,126.18,127.26,125.43,126.57,166383.0,126.18,127.26,125.43,126.57,166383.0
2017-01-18 11:30:00,126.58,128.0,126.51,127.76,148931.0,126.58,128.0,126.51,127.76,148931.0
2017-01-18 12:00:00,127.78,129.98,127.62,128.93,173420.0,127.78,129.98,127.62,128.93,173420.0
2017-01-18 12:30:00,128.95,130.12,128.21,128.46,220654.0,128.95,130.12,128.21,128.46,220654.0
2017-01-18 13:00:00,128.44,128.67,127.63,128.42,57323.0,128.44,128.67,127.63,128.42,57323.0
2017-01-18 13:30:00,128.42,128.9,127.53,127.56,69176.0,128.42,128.9,127.53,127.56,69176.0
2017-01-18 14:00:00,127.59,128.34,126.39,126.56,117621.0,127.59,128.34,126.39,126.56,117621.0
2017-01-18 14:30:00,126.67,127.74,126.47,126.5,161530.0,126.67,127.74,126.47,126.5,161530.0
2017-01-18 15:00:00,126.52,129.39,126.52,128.91,132838.0,126.52,129.39,126.52,128.91,132838.0
2017-01-18 15:30:00,128.78,128.99,128.01,128.64,275715.0,128.78,128.99,128.01,128.64,275715.0
2017-01-19 09:30:00,128.07,128.4,126.46,126.63,84935.0,128.07,128.4,126.46,126.63,84935.0
2017-01-19 10:00:00,126.52,127.38,126.17,126.81,42457.0,126.52,127.38,126.17,126.81,42457.0
2017-01-19 10:30:00,126.77,126.91,125.77,125.8,57053.0,126.77,126.91,125.77,125.8,57053.0
2017-01-19 11:00:00,125.9,126.51,125.62,126.4,41440.0,125.9,126.51,125.62,126.4,41440.0
2017-01-19 11:30:00,126.31,126.49,125.3,125.31,22795.0,126.31,126.49,125.3,125.31,22795.0
2017-01-19 12:00:00,125.22,125.77,124.77,124.97,31630.0,125.22,125.77,124.77,124.97,31630.0
2017-01-19 12:30:00,124.94,125.23,124.81,125.17,23172.0,124.94,125.23,124.81,125.17,23172.0
2017-01-19 13:00:00,125.17,125.66,125.03,125.06,35452.0,125.17,125.66,125.03,125.06,35452.0
2017-01-19 13:30:00,125.01,125.8,124.94,125.29,43730.0,125.01,125.8,124.94,125.29,43730.0
2017-01-19 14:00:00,125.29,125.5,125.0,125.5,40527.0,125.29,125.5,125.0,125.5,40527.0
2017-01-19 14:30:00,125.45,125.78,125.32,125.4,22075.0,125.45,125.78,125.32,125.4,22075.0
2017-01-19 15:00:00,125.4,125.65,124.87,124.87,49267.0,125.4,125.65,124.87,124.87,49267.0
2017-01-19 15:30:00,124.92,125.12,124.4,124.41,123807.0,124.92,125.12,124.4,124.41,123807.0
2017-01-20 09:30:00,124.29,125.28,123.61,124.67,37604.0,124.29,125.28,123.61,124.67,37604.0
2017-01-20 10:00:00,124.54,124.54,122.89,123.09,57354.0,124.54,124.54,122.89,123.09,57354.0
2017-01-20 10:30:00,123.16,124.1,122.83,123.82,96034.0,123.16,124.1,122.83,123.82,96034.0
2017-01-20 11:00:00,123.9,124.55,123.49,124.35,72259.0,123.9,124.55,123.49,124.35,72259.0
2017-01-20 11:30:00,124.32,124.66,124.03,124.23,43801.0,124.32,124.66,124.03,124.23,43801.0
2017-01-20 12:00:00,124.34,124.47,123.88,123.88,37566.0,124.34,124.47,123.88,123.88,37566.0
2017-01-20 12:30:00,123.82,123.85,122.94,123.23,22004.0,123.82,123.85,122.94,123.23,22004.0
2017-01-20 13:00:00,123.25,123.25,122.91,123.04,26314.0,123.25,123.25,122.91,123.04,26314.0
2017-01-20 13:30:00,122.99,123.28,122.83,123.2,25830.0,122.99,123.28,122.83,123.2,25830.0
2017-01-20 14:00:00,123.27,123.76,123.14,123.37,27414.0,123.27,123.76,123.14,123.37,27414.0
2017-01-20 14:30:00,123.38,123.45,123.09,123.36,32173.0,123.38,123.45,123.09,123.36,32173.0
2017-01-20 15:00:00,123.4,124.09,123.4,123.79,71561.0,123.4,124.09,123.4,123.79,71561.0
2017-01-20 15:30:00,123.79,124.17,123.6,123.78,103492.0,123.79,124.17,123.6,123.78,103492.0
2017-01-23 09:30:00,123.47,124.21,122.91,123.49,33068.0,123.47,124.21,122.91,123.49,33068.0
2017-01-23 10:00:00,123.61,124.28,122.53,122.53,55163.0,123.61,124.28,122.53,122.53,55163.0
2017-01-23 10:30:00,122.6,122.71,121.72,122.25,57558.0,122.6,122.71,121.72,122.25,57558.0
2017-01-23 11:00:00,122.31,122.89,122.2,122.72,20494.0,122.31,122.89,122.2,122.72,20494.0
2017-01-23 11:30:00,122.69,123.09,122.27,122.58,29948.0,122.69,123.09,122.27,122.58,29948.0
2017-01-23 12:00:00,122.61,122.61,121.96,122.5,27510.0,122.61,122.61,121.96,122.5,27510.0
2017-01-23 12:30:00,122.5,122.66,122.28,122.5,17570.0,122.5,122.66,122.28,122.5,17570.0
2017-01-23 13:00:00,122.63,122.9,122.15,122.15,12035.0,122.63,122.9,122.15,122.15,12035.0
2017-01-23 13:30:00,122.09,122.73,122.01,122.02,28153.0,122.09,122.73,122.01,122.02,28153.0
2017-01-23 14:00:00,122.06,122.59,122.01,122.24,16600.0,122.06,122.59,122.01,122.24,16600.0
2017-01-23 14:30:00,122.27,122.63,122.1,122.16,29466.0,122.27,122.63,122.1,122.16,29466.0
2017-01-23 15:00:00,122.11,122.18,121.54,121.74,32347.0,122.11,122.18,121.54,121.74,32347.0
2017-01-23 15:30:00,121.69,121.78,121.4,121.42,100886.0,121.69,121.78,121.4,121.42,100886.0
2017-01-24 09:30:00,121.43,121.49,119.2,120.0,90838.0,121.43,121.49,119.2,120.0,90838.0
2017-01-24 10:00:00,119.99,121.85,119.96,121.73,96145.0,119.99,121.85,119.96,121.73,96145.0
2017-01-24 10:30:00,121.68,122.27,121.08,121.22,74301.0,121.68,122.27,121.08,121.22,74301.0
2017-01-24 11:00:00,121.16,121.76,120.87,121.31,31667.0,121.16,121.76,120.87,121.31,31667.0
2017-01-24 11:30:00,121.27,122.12,120.59,121.8,190262.0,121.27,122.12,120.59,121.8,190262.0
2017-01-24 12:00:00,121.8,122.22,121.28,121.98,52464.0,121.8,122.22,121.28,121.98,52464.0
2017-01-24 12:30:00,121.88,122.52,121.84,122.05,18198.0,121.88,122.52,121.84,122.05,18198.0
2017-01-24 13:00:00,121.97,122.09,121.58,121.67,17564.0,121.97,122.09,121.58,121.67,17564.0
2017-01-24 13:30:00,121.72,122.0,121.44,121.59,16391.0,121.72,122.0,121.44,121.59,16391.0
2017-01-24 14:00:00,121.71,122.08,121.59,121.79,17610.0,121.71,122.08,121.59,121.79,17610.0
2017-01-24 14:30:00,121.76,121.76,120.34,120.34,79502.0,121.76,121.76,120.34,120.34,79502.0
2017-01-24 15:00:00,120.41,120.8,120.37,120.48,74809.0,120.41,120.8,120.37,120.48,74809.0
2017-01-24 15:30:00,120.45,121.1,120.12,120.19,137220.0,120.45,121.1,120.12,120.19,137220.0
2017-01-25 09:30:00,120.53,121.48,120.08,121.21,41965.0,120.53,121.48,120.08,121.21,41965.0
2017-01-25 10:00:00,121.12,121.77,120.87,121.45,26776.0,121.12,121.77,120.87,121.45,26776.0
2017-01-25 10:30:00,121.41,121.73,121.03,121.04,33894.0,121.41,121.73,121.03,121.04,33894.0
2017-01-25 11:00:00,121.08,121.2,120.61,120.79,28474.0,121.08,121.2,120.61,120.79,28474.0
2017-01-25 11:30:00,120.8,121.32,120.63,121.26,19281.0,120.8,121.32,120.63,121.26,19281.0
2017-01-25 12:00:00,121.32,121.6,120.77,121.03,25576.0,121.32,121.6,120.77,121.03,25576.0
2017-01-25 12:30:00,121.0,121.12,120.8,121.12,10324.0,121.0,121.12,120.8,121.12,10324.0
2017-01-25 13:00:00,121.12,121.39,120.99,121.18,16403.0,121.12,121.39,120.99,121.18,16403.0
2017-01-25 13:30:00,121.22,121.45,120.83,120.86,9242.0,121.22,121.45,120.83,120.86,9242.0
2017-01-25 14:00:00,120.79,120.97,120.6,120.63,8508.0,120.79,120.97,120.6,120.63,8508.0
2017-01-25 14:30:00,120.6,120.67,120.18,120.3,14624.0,120.6,120.67,120.18,120.3,14624.0
2017-01-25 15:00:00,120.3,120.75,120.16,120.72,21329.0,120.3,120.75,120.16,120.72,21329.0
2017-01-25 15:30:00,120.71,120.8,120.55,120.7,54190.0,120.71,120.8,120.55,120.7,54190.0
2017-01-26 09:30:00,120.75,121.21,120.39,120.56,19687.0,120.75,121.21,120.39,120.56,19687.0
2017-01-26 10:00:00,120.61,120.61,119.46,119.84,51459.0,120.61,120.61,119.46,119.84,51459.0
2017-01-26 10:30:00,119.72,120.1,119.57,119.58,35800.0,119.72,120.1,119.57,119.58,35800.0
2017-01-26 11:00:00,119.57,119.73,119.15,119.52,29541.0,119.57,119.73,119.15,119.52,29541.0
2017-01-26 11:30:00,119.46,120.46,119.35,120.0,19200.0,119.46,120.46,119.35,120.0,19200.0
2017-01-26 12:00:00,119.9,120.6,119.77,120.43,26482.0,119.9,120.6,119.77,120.43,26482.0
2017-01-26 12:30:00,120.37,121.11,120.17,120.8,16976.0,120.37,121.11,120.17,120.8,16976.0
2017-01-26 13:00:00,120.85,121.33,120.32,120.54,87500.0,120.85,121.33,120.32,120.54,87500.0
2017-01-26 13:30:00,120.55,120.66,120.26,120.29,13262.0,120.55,120.66,120.26,120.29,13262.0
2017-01-26 14:00:00,120.33,120.34,119.73,119.95,16504.0,120.33,120.34,119.73,119.95,16504.0
2017-01-26 14:30:00,119.95,119.95,119.36,119.39,5811.0,119.95,119.95,119.36,119.39,5811.0
2017-01-26 15:00:00,119.46,119.55,119.21,119.42,34136.0,119.46,119.55,119.21,119.42,34136.0
2017-01-26 15:30:00,119.42,119.5,119.2,119.44,52106.0,119.42,119.5,119.2,119.44,52106.0
2017-01-27 09:30:00,119.42,120.69,119.0,120.25,13122.0,119.42,120.69,119.0,120.25,13122.0
2017-01-27 10:00:00,120.13,120.55,119.31,119.74,23687.0,120.13,120.55,119.31,119.74,23687.0
2017-01-27 10:30:00,119.88,120.05,119.71,119.83,10483.0,119.88,120.05,119.71,119.83,10483.0
2017-01-27 11:00:00,119.8,120.16,119.77,119.83,23851.0,119.8,120.16,119.77,119.83,23851.0
2017-01-27 11:30:00,119.89,119.98,119.07,119.17,11600.0,119.89,119.98,119.07,119.17,11600.0
2017-01-27 12:00:00,119.12,119.62,119.12,119.62,21383.0,119.12,119.62,119.12,119.62,21383.0
2017-01-27 12:30:00,119.54,119.68,119.2,119.21,15625.0,119.54,119.68,119.2,119.21,15625.0
2017-01-27 13:00:00,119.24,119.44,119.18,119.43,14187.0,119.24,119.44,119.18,119.43,14187.0
2017-01-27 13:30:00,119.49,119.5,119.15,119.24,11637.0,119.49,119.5,119.15,119.24,11637.0
2017-01-27 14:00:00,119.19,119.81,118.71,119.62,95668.0,119.19,119.81,118.71,119.62,95668.0
2017-01-27 14:30:00,119.6,119.61,119.32,119.4,15550.0,119.6,119.61,119.32,119.4,15550.0
2017-01-27 15:00:00,119.51,119.62,119.27,119.27,17356.0,119.51,119.62,119.27,119.27,17356.0
2017-01-27 15:30:00,119.32,119.71,119.28,119.48,48132.0,119.32,119.71,119.28,119.48,48132.0
2017-01-30 09:30:00,119.42,119.57,117.16,118.7,32710.0,119.42,119.57,117.16,118.7,32710.0
2017-01-30 10:00:00,118.74,119.2,118.11,119.2,111878.0,118.74,119.2,118.11,119.2,111878.0
2017-01-30 10:30:00,119.11,119.63,118.69,119.49,25955.0,119.11,119.63,118.69,119.49,25955.0
2017-01-30 11:00:00,119.58,120.14,119.12,119.94,24845.0,119.58,120.14,119.12,119.94,24845.0
2017-01-30 11:30:00,119.84,120.34,119.64,120.13,20287.0,119.84,120.34,119.64,120.13,20287.0
2017-01-30 12:00:00,120.14,120.25,119.82,119.91,19117.0,120.14,120.25,119.82,119.91,19117.0
2017-01-30 12:30:00,119.77,119.77,119.05,119.18,13955.0,119.77,119.77,119.05,119.18,13955.0
2017-01-30 13:00:00,119.18,119.69,119.13,119.26,13367.0,119.18,119.69,119.13,119.26,13367.0
2017-01-30 13:30:00,119.32,119.32,118.87,118.97,6300.0,119.32,119.32,118.87,118.97,6300.0
2017-01-30 14:00:00,119.03,119.05,118.62,118.86,10679.0,119.03,119.05,118.62,118.86,10679.0
2017-01-30 14:30:00,118.8,118.92,118.5,118.75,28265.0,118.8,118.92,118.5,118.75,28265.0
2017-01-30 15:00:00,118.75,119.23,118.72,119.18,13124.0,118.75,119.23,118.72,119.18,13124.0
2017-01-30 15:30:00,119.19,119.45,119.04,119.34,28944.0,119.19,119.45,119.04,119.34,28944.0
2017-01-31 09:30:00,118.24,121.42,117.78,120.44,60797.0,118.24,121.42,117.78,120.44,60797.0
2017-01-31 10:00:00,120.44,121.97,120.11,121.42,22083.0,120.44,121.97,120.11,121.42,22083.0
2017-01-31 10:30:00,121.43,121.82,120.71,121.25,19824.0,121.43,121.82,120.71,121.25,19824.0
2017-01-31 11:00:00,121.3,121.34,120.91,121.09,33560.0,121.3,121.34,120.91,121.09,33560.0
2017-01-31 11:30:00,121.09,121.27,120.49,120.67,108454.0,121.09,121.27,120.49,120.67,108454.0
2017-01-31 12:00:00,120.64,120.68,119.89,120.6,32506.0,120.64,120.68,119.89,120.6,32506.0
2017-01-31 12:30:00,120.52,120.76,120.34,120.44,15718.0,120.52,120.76,120.34,120.44,15718.0
2017-01-31 13:00:00,120.49,120.88,120.35,120.83,11864.0,120.49,120.88,120.35,120.83,11864.0
2017-01-31 13:30:00,120.86,120.94,120.58,120.66,26274.0,120.86,120.94,120.58,120.66,26274.0
2017-01-31 14:00:00,120.72,121.39,120.44,121.28,13969.0,120.72,121.39,120.44,121.28,13969.0
2017-01-31 14:30:00,121.26,121.59,121.18,121.32,13140.0,121.26,121.59,121.18,121.32,13140.0
2017-01-31 15:00:00,121.52,122.0,121.3,121.98,19876.0,121.52,122.0,121.3,121.98,19876.0
2017-01-31 15:30:00,122.0,122.19,121.82,121.92,85906.0,122.0,122.19,121.82,121.92,85906.0
2017-02-01 09:30:00,121.53,123.31,121.53,122.38,30324.0,121.53,123.31,121.53,122.38,30324.0
2017-02-01 10:00:00,122.38,123.06,122.14,122.63,26139.0,122.38,123.06,122.14,122.63,26139.0
2017-02-01 10:30:00,122.61,122.79,121.98,122.29,14647.0,122.61,122.79,121.98,122.29,14647.0
2017-02-01 11:00:00,122.3,123.43,122.29,123.39,18959.0,122.3,123.43,122.29,123.39,18959.0
2017-02-01 11:30:00,123.28,123.64,122.57,122.99,40021.0,123.28,123.64,122.57,122.99,40021.0
2017-02-01 12:00:00,122.99,123.19,122.89,123.09,10638.0,122.99,123.19,122.89,123.09,10638.0
2017-02-01 12:30:00,123.09,123.47,122.89,123.35,6944.0,123.09,123.47,122.89,123.35,6944.0
2017-02-01 13:00:00,123.28,123.34,122.44,122.66,11176.0,123.28,123.34,122.44,122.66,11176.0
2017-02-01 13:30:00,122.72,123.19,122.57,123.18,15919.0,122.72,123.19,122.57,123.18,15919.0
2017-02-01 14:00:00,122.85,123.32,122.62,122.89,13334.0,122.85,123.32,122.62,122.89,13334.0
2017-02-01 14:30:00,122.95,123.21,122.64,122.81,17860.0,122.95,123.21,122.64,122.81,17860.0
2017-02-01 15:00:00,122.86,122.99,122.69,122.97,15860.0,122.86,122.99,122.69,122.97,15860.0
2017-02-01 15:30:00,122.84,123.4,122.79,123.21,45597.0,122.84,123.4,122.79,123.21,45597.0
2017-02-02 09:30:00,122.38,123.11,121.71,123.1,12999.0,122.38,123.11,121.71,123.1,12999.0
2017-02-02 10:00:00,123.15,123.88,122.72,123.43,24560.0,123.15,123.88,122.72,123.43,24560.0
2017-02-02 10:30:00,123.3,123.62,122.7,123.39,25203.0,123.3,123.62,122.7,123.39,25203.0
2017-02-02 11:00:00,123.55,123.7,123.05,123.21,13877.0,123.55,123.7,123.05,123.21,13877.0
2017-02-02 11:30:00,123.16,123.64,123.16,123.32,10100.0,123.16,123.64,123.16,123.32,10100.0
2017-02-02 12:00:00,123.3,123.75,123.12,123.46,10431.0,123.3,123.75,123.12,123.46,10431.0
2017-02-02 12:30:00,123.53,123.82,123.48,123.58,4742.0,123.53,123.82,123.48,123.58,4742.0
2017-02-02 13:00:00,123.6,123.82,123.36,123.49,13398.0,123.6,123.82,123.36,123.49,13398.0
2017-02-02 13:30:00,123.46,123.6,123.37,123.44,7409.0,123.46,123.6,123.37,123.44,7409.0
2017-02-02 14:00:00,123.35,123.44,122.89,122.91,15707.0,123.35,123.44,122.89,122.91,15707.0
2017-02-02 14:30:00,122.78,122.99,122.62,122.91,13900.0,122.78,122.99,122.62,122.91,13900.0
2017-02-02 15:00:00,122.94,123.41,122.84,123.18,13823.0,122.94,123.41,122.84,123.18,13823.0
2017-02-02 15:30:00,123.11,123.35,123.03,123.2,42717.0,123.11,123.35,123.03,123.2,42717.0
2017-02-03 09:30:00,123.02,123.99,122.71,123.09,25311.0,123.02,123.99,122.71,123.09,25311.0
2017-02-03 10:00:00,123.0,124.05,122.94,123.59,23536.0,123.0,124.05,122.94,123.59,23536.0
2017-02-03 10:30:00,123.68,124.0,123.43,123.82,10299.0,123.68,124.0,123.43,123.82,10299.0
2017-02-03 11:00:00,123.9,124.27,123.52,124.24,12537.0,123.9,124.27,123.52,124.24,12537.0
2017-02-03 11:30:00,124.07,124.11,123.62,123.87,11130.0,124.07,124.11,123.62,123.87,11130.0
2017-02-03 12:00:00,123.81,124.13,123.79,124.12,4701.0,123.81,124.13,123.79,124.12,4701.0
2017-02-03 12:30:00,124.09,124.32,124.0,124.02,5445.0,124.09,124.32,124.0,124.02,5445.0
2017-02-03 13:00:00,124.08,124.29,123.96,124.17,13011.0,124.08,124.29,123.96,124.17,13011.0
2017-02-03 13:30:00,124.12,124.34,124.07,124.17,5200.0,124.12,124.34,124.07,124.17,5200.0
2017-02-03 14:00:00,124.14,124.2,123.98,124.2,4825.0,124.14,124.2,123.98,124.2,4825.0
2017-02-03 14:30:00,124.16,124.16,123.92,124.08,9586.0,124.16,124.16,123.92,124.08,9586.0
2017-02-03 15:00:00,124.08,124.5,124.06,124.45,16648.0,124.08,124.5,124.06,124.45,16648.0
2017-02-03 15:30:00,124.52,124.61,124.37,124.48,39539.0,124.52,124.61,124.37,124.48,39539.0
2017-02-06 09:30:00,124.01,125.89,123.51,125.58,23960.0,124.01,125.89,123.51,125.58,23960.0
2017-02-06 10:00:00,125.53,125.67,124.4,125.13,16028.0,125.53,125.67,124.4,125.13,16028.0
2017-02-06 10:30:00,125.02,125.71,124.89,125.43,16996.0,125.02,125.71,124.89,125.43,16996.0
2017-02-06 11:00:00,125.12,125.22,124.89,124.97,18502.0,125.12,125.22,124.89,124.97,18502.0
2017-02-06 11:30:00,124.89,125.69,124.89,125.67,10286.0,124.89,125.69,124.89,125.67,10286.0
2017-02-06 12:00:00,125.53,125.53,124.99,125.06,5603.0,125.53,125.53,124.99,125.06,5603.0
2017-02-06 12:30:00,125.01,125.32,124.67,124.67,12853.0,125.01,125.32,124.67,124.67,12853.0
2017-02-06 13:00:00,124.67,125.1,124.6,125.1,4192.0,124.67,125.1,124.6,125.1,4192.0
2017-02-06 13:30:00,125.08,125.59,125.01,125.57,9342.0,125.08,125.59,125.01,125.57,9342.0
2017-02-06 14:00:00,125.64,125.78,125.09,125.66,18557.0,125.64,125.78,125.09,125.66,18557.0
2017-02-06 14:30:00,125.66,125.75,125.36,125.42,10389.0,125.66,125.75,125.36,125.42,10389.0
2017-02-06 15:00:00,125.33,125.56,125.22,125.56,8099.0,125.33,125.56,125.22,125.56,8099.0
2017-02-06 15:30:00,125.55,125.58,125.18,125.58,48146.0,125.55,125.58,125.18,125.58,48146.0
2017-02-07 09:30:00,125.38,125.38,124.09,124.66,26572.0,125.38,125.38,124.09,124.66,26572.0
2017-02-07 10:00:00,124.54,125.84,124.43,124.94,42211.0,124.54,125.84,124.43,124.94,42211.0
2017-02-07 10:30:00,124.83,125.65,124.7,125.49,37688.0,124.83,125.65,124.7,125.49,37688.0
2017-02-07 11:00:00,125.43,125.57,125.03,125.06,9673.0,125.43,125.57,125.03,125.06,9673.0
2017-02-07 11:30:00,125.08,125.61,125.0,125.6,6341.0,125.08,125.61,125.0,125.6,6341.0
2017-02-07 12:00:00,125.44,125.79,125.33,125.53,12634.0,125.44,125.79,125.33,125.53,12634.0
2017-02-07 12:30:00,125.4,125.41,124.67,124.75,11413.0,125.4,125.41,124.67,124.75,11413.0
2017-02-07 13:00:00,124.75,125.07,124.53,125.07,8364.0,124.75,125.07,124.53,125.07,8364.0
2017-02-07 13:30:00,125.08,125.81,125.04,125.61,15159.0,125.08,125.81,125.04,125.61,15159.0
2017-02-07 14:00:00,125.65,125.8,124.58,124.9,13276.0,125.65,125.8,124.58,124.9,13276.0
2017-02-07 14:30:00,124.89,125.32,124.88,125.09,8131.0,124.89,125.32,124.88,125.09,8131.0
2017-02-07 15:00:00,125.06,125.23,124.72,125.04,26937.0,125.06,125.23,124.72,125.04,26937.0
2017-02-07 15:30:00,125.04,125.23,124.53,125.07,54998.0,125.04,125.23,124.53,125.07,54998.0
2017-02-08 09:30:00,124.93,126.5,124.77,126.5,31804.0,124.93,126.5,124.77,126.5,31804.0
2017-02-08 10:00:00,126.6,126.89,126.03,126.4,55303.0,126.6,126.89,126.03,126.4,55303.0
2017-02-08 10:30:00,126.33,127.96,126.33,127.29,65946.0,126.33,127.96,126.33,127.29,65946.0
2017-02-08 11:00:00,127.32,127.59,126.98,127.56,35902.0,127.32,127.59,126.98,127.56,35902.0
2017-02-08 11:30:00,127.47,127.86,127.27,127.27,16139.0,127.47,127.86,127.27,127.27,16139.0
2017-02-08 12:00:00,127.26,127.35,126.74,126.79,26070.0,127.26,127.35,126.74,126.79,26070.0
2017-02-08 12:30:00,126.88,127.5,126.87,127.45,9528.0,126.88,127.5,126.87,127.45,9528.0
2017-02-08 13:00:00,127.42,127.49,127.1,127.3,23509.0,127.42,127.49,127.1,127.3,23509.0
2017-02-08 13:30:00,127.35,127.53,127.13,127.3,26838.0,127.35,127.53,127.13,127.3,26838.0
2017-02-08 14:00:00,127.3,127.88,127.2,127.86,32333.0,127.3,127.88,127.2,127.86,32333.0
2017-02-08 14:30:00,127.79,127.96,127.42,127.54,19618.0,127.79,127.96,127.42,127.54,19618.0
2017-02-08 15:00:00,127.57,127.57,127.14,127.41,23784.0,127.57,127.57,127.14,127.41,23784.0
2017-02-08 15:30:00,127.43,127.56,127.16,127.31,86230.0,127.43,127.56,127.16,127.31,86230.0
2017-02-09 09:30:00,127.88,129.01,127.65,128.2,40976.0,127.88,129.01,127.65,128.2,40976.0
2017-02-09 10:00:00,128.31,128.85,127.58,128.75,15000.0,128.31,128.85,127.58,128.75,15000.0
2017-02-09 10:30:00,128.61,128.8,127.96,128.7,21157.0,128.61,128.8,127.96,128.7,21157.0
2017-02-09 11:00:00,128.7,129.44,128.4,129.28,26096.0,128.7,129.44,128.4,129.28,26096.0
2017-02-09 11:30:00,129.11,129.26,128.39,128.56,18143.0,129.11,129.26,128.39,128.56,18143.0
2017-02-09 12:00:00,128.64,129.19,128.52,129.04,10516.0,128.64,129.19,128.52,129.04,10516.0
2017-02-09 12:30:00,128.84,129.27,128.56,129.25,17463.0,128.84,129.27,128.56,129.25,17463.0
2017-02-09 13:00:00,129.23,129.79,129.05,129.52,43332.0,129.23,129.79,129.05,129.52,43332.0
2017-02-09 13:30:00,129.53,129.77,129.32,129.6,13189.0,129.53,129.77,129.32,129.6,13189.0
2017-02-09 14:00:00,129.64,129.66,128.81,129.21,36511.0,129.64,129.66,128.81,129.21,36511.0
2017-02-09 14:30:00,129.12,129.18,128.69,128.75,24418.0,129.12,129.18,128.69,128.75,24418.0
2017-02-09 15:00:00,128.75,128.83,128.54,128.83,18909.0,128.75,128.83,128.54,128.83,18909.0
2017-02-09 15:30:00,128.79,128.94,128.43,128.85,109999.0,128.79,128.94,128.43,128.85,109999.0
2017-02-10 09:30:00,129.0,129.66,128.52,129.47,53548.0,129.0,129.66,128.52,129.47,53548.0
2017-02-10 10:00:00,129.67,129.91,129.21,129.65,48590.0,129.67,129.91,129.21,129.65,48590.0
2017-02-10 10:30:00,129.68,129.69,129.39,129.57,33886.0,129.68,129.69,129.39,129.57,33886.0
2017-02-10 11:00:00,129.56,129.6,129.04,129.2,19451.0,129.56,129.6,129.04,129.2,19451.0
2017-02-10 11:30:00,129.1,129.56,129.08,129.47,10712.0,129.1,129.56,129.08,129.47,10712.0
2017-02-10 12:00:00,129.38,129.62,129.38,129.48,17864.0,129.38,129.62,129.38,129.48,17864.0
2017-02-10 12:30:00,129.45,129.61,129.44,129.49,7800.0,129.45,129.61,129.44,129.49,7800.0
2017-02-10 13:00:00,129.48,129.56,129.36,129.46,10500.0,129.48,129.56,129.36,129.46,10500.0
2017-02-10 13:30:00,129.43,129.85,129.4,129.85,18790.0,129.43,129.85,129.4,129.85,18790.0
2017-02-10 14:00:00,129.83,129.88,129.68,129.76,12115.0,129.83,129.88,129.68,129.76,12115.0
2017-02-10 14:30:00,129.82,129.84,129.53,129.56,5529.0,129.82,129.84,129.53,129.56,5529.0
2017-02-10 15:00:00,129.58,130.05,129.38,129.8,38775.0,129.58,130.05,129.38,129.8,38775.0
2017-02-10 15:30:00,129.82,131.58,129.82,130.92,193982.0,129.82,131.58,129.82,130.92,193982.0
2017-02-13 09:30:00,131.48,132.87,131.08,132.47,32741.0,131.48,132.87,131.08,132.47,32741.0
2017-02-13 10:00:00,132.57,133.17,132.0,132.0,38123.0,132.57,133.17,132.0,132.0,38123.0
2017-02-13 10:30:00,132.04,132.47,131.28,131.32,49137.0,132.04,132.47,131.28,131.32,49137.0
2017-02-13 11:00:00,131.39,131.8,130.95,131.4,14731.0,131.39,131.8,130.95,131.4,14731.0
2017-02-13 11:30:00,131.42,132.0,131.1,131.45,29065.0,131.42,132.0,131.1,131.45,29065.0
2017-02-13 12:00:00,131.43,131.64,131.33,131.45,25060.0,131.43,131.64,131.33,131.45,25060.0
2017-02-13 12:30:00,131.43,131.55,131.09,131.29,28247.0,131.43,131.55,131.09,131.29,28247.0
2017-02-13 13:00:00,131.28,131.32,130.62,131.08,15731.0,131.28,131.32,130.62,131.08,15731.0
2017-02-13 13:30:00,131.18,131.73,131.07,131.54,18417.0,131.18,131.73,131.07,131.54,18417.0
2017-02-13 14:00:00,131.44,131.67,131.36,131.44,11806.0,131.44,131.67,131.36,131.44,11806.0
2017-02-13 14:30:00,131.44,132.1,131.35,132.01,25668.0,131.44,132.1,131.35,132.01,25668.0
2017-02-13 15:00:00,132.0,132.18,131.7,131.95,25397.0,132.0,132.18,131.7,131.95,25397.0
2017-02-13 15:30:00,131.95,132.2,131.84,132.05,57711.0,131.95,132.2,131.84,132.05,57711.0
2017-02-14 09:30:00,131.21,132.46,130.98,132.16,30053.0,131.21,132.46,130.98,132.16,30053.0
2017-02-14 10:00:00,132.25,133.64,132.01,133.21,68417.0,132.25,133.64,132.01,133.21,68417.0
2017-02-14 10:30:00,133.2,134.11,132.14,132.36,114013.0,133.2,134.11,132.14,132.36,114013.0
2017-02-14 11:00:00,132.31,132.61,131.62,131.62,18373.0,132.31,132.61,131.62,131.62,18373.0
2017-02-14 11:30:00,131.64,131.96,131.36,131.5,13838.0,131.64,131.96,131.36,131.5,13838.0
2017-02-14 12:00:00,131.55,132.03,131.36,132.01,16487.0,131.55,132.03,131.36,132.01,16487.0
2017-02-14 12:30:00,132.07,132.15,131.76,131.92,20045.0,132.07,132.15,131.76,131.92,20045.0
2017-02-14 13:00:00,131.92,133.09,131.9,132.87,40531.0,131.92,133.09,131.9,132.87,40531.0
2017-02-14 13:30:00,132.83,133.27,132.72,132.73,14749.0,132.83,133.27,132.72,132.73,14749.0
2017-02-14 14:00:00,132.7,132.94,132.61,132.88,20271.0,132.7,132.94,132.61,132.88,20271.0
2017-02-14 14:30:00,132.88,133.22,132.7,132.75,16086.0,132.88,133.22,132.7,132.75,16086.0
2017-02-14 15:00:00,132.78,133.31,132.7,133.19,34967.0,132.78,133.31,132.7,133.19,34967.0
2017-02-14 15:30:00,133.17,133.8,133.1,133.76,91813.0,133.17,133.8,133.1,133.76,91813.0
2017-02-15 09:30:00,134.55,135.71,133.41,134.17,114563.0,134.55,135.71,133.41,134.17,114563.0
2017-02-15 10:00:00,134.21,135.5,134.19,135.06,65248.0,134.21,135.5,134.19,135.06,65248.0
2017-02-15 10:30:00,135.1,135.96,134.61,135.62,40812.0,135.1,135.96,134.61,135.62,40812.0
2017-02-15 11:00:00,135.66,136.29,135.47,135.88,38763.0,135.66,136.29,135.47,135.88,38763.0
2017-02-15 11:30:00,135.97,136.47,135.8,136.18,30702.0,135.97,136.47,135.8,136.18,30702.0
2017-02-15 12:00:00,136.16,137.25,136.01,137.25,39639.0,136.16,137.25,136.01,137.25,39639.0
2017-02-15 12:30:00,137.08,137.09,136.73,136.92,17216.0,137.08,137.09,136.73,136.92,17216.0
2017-02-15 13:00:00,136.94,137.15,136.8,136.93,33487.0,136.94,137.15,136.8,136.93,33487.0
2017-02-15 13:30:00,136.93,137.53,136.93,137.25,32630.0,136.93,137.53,136.93,137.25,32630.0
2017-02-15 14:00:00,137.31,138.17,137.07,138.08,33483.0,137.31,138.17,137.07,138.08,33483.0
2017-02-15 14:30:00,138.14,138.15,137.86,137.95,36563.0,138.14,138.15,137.86,137.95,36563.0
2017-02-15 15:00:00,137.95,139.23,137.86,138.49,138615.0,137.95,139.23,137.86,138.49,138615.0
2017-02-15 15:30:00,138.5,138.64,137.74,137.86,105405.0,138.5,138.64,137.74,137.86,105405.0
2017-02-16 09:30:00,137.52,138.39,135.32,135.64,29219.0,137.52,138.39,135.32,135.64,29219.0
2017-02-16 10:00:00,135.67,135.87,135.11,135.44,27501.0,135.67,135.87,135.11,135.44,27501.0
2017-02-16 10:30:00,135.74,136.21,134.69,135.12,22990.0,135.74,136.21,134.69,135.12,22990.0
2017-02-16 11:00:00,135.06,135.06,133.64,134.18,50436.0,135.06,135.06,133.64,134.18,50436.0
2017-02-16 11:30:00,134.14,135.25,134.14,135.0,32854.0,134.14,135.25,134.14,135.0,32854.0
2017-02-16 12:00:00,134.8,135.59,134.5,135.55,16104.0,134.8,135.59,134.5,135.55,16104.0
2017-02-16 12:30:00,135.62,136.19,135.47,135.74,25345.0,135.62,136.19,135.47,135.74,25345.0
2017-02-16 13:00:00,135.81,136.07,135.54,135.83,17445.0,135.81,136.07,135.54,135.83,17445.0
2017-02-16 13:30:00,135.88,136.06,135.69,135.84,13399.0,135.88,136.06,135.69,135.84,13399.0
2017-02-16 14:00:00,135.79,135.82,135.29,135.52,24442.0,135.79,135.82,135.29,135.52,24442.0
2017-02-16 14:30:00,135.59,135.95,135.34,135.74,29165.0,135.59,135.95,135.34,135.74,29165.0
2017-02-16 15:00:00,135.72,135.8,135.35,135.69,30529.0,135.72,135.8,135.35,135.69,30529.0
2017-02-16 15:30:00,135.7,136.44,135.7,136.37,84771.0,135.7,136.44,135.7,136.37,84771.0
2017-02-17 09:30:00,136.37,137.56,135.39,136.53,66492.0,136.37,137.56,135.39,136.53,66492.0
2017-02-17 10:00:00,136.57,137.49,136.49,137.45,33989.0,136.57,137.49,136.49,137.45,33989.0
2017-02-17 10:30:00,137.31,137.36,136.5,136.74,16230.0,137.31,137.36,136.5,136.74,16230.0
2017-02-17 11:00:00,136.61,136.84,136.0,136.71,38506.0,136.61,136.84,136.0,136.71,38506.0
2017-02-17 11:30:00,136.81,137.27,136.81,137.18,8215.0,136.81,137.27,136.81,137.18,8215.0
2017-02-17 12:00:00,136.95,137.3,136.85,137.19,21024.0,136.95,137.3,136.85,137.19,21024.0
2017-02-17 12:30:00,137.2,137.48,136.98,137.28,14284.0,137.2,137.48,136.98,137.28,14284.0
2017-02-17 13:00:00,137.29,137.38,136.79,136.84,22500.0,137.29,137.38,136.79,136.84,22500.0
2017-02-17 13:30:00,136.88,136.88,136.68,136.84,4831.0,136.88,136.88,136.68,136.84,4831.0
2017-02-17 14:00:00,136.78,137.04,136.75,137.04,9008.0,136.78,137.04,136.75,137.04,9008.0
2017-02-17 14:30:00,137.03,137.1,136.91,136.92,16494.0,137.03,137.1,136.91,136.92,16494.0
2017-02-17 15:00:00,136.96,137.1,136.75,136.99,12811.0,136.96,137.1,136.75,136.99,12811.0
2017-02-17 15:30:00,137.0,137.25,136.58,137.19,69720.0,137.0,137.25,136.58,137.19,69720.0
2017-02-21 09:30:00,138.03,138.66,137.01,137.01,27115.0,138.03,138.66,137.01,137.01,27115.0
2017-02-21 10:00:00,137.04,137.21,135.89,135.92,47213.0,137.04,137.21,135.89,135.92,47213.0
2017-02-21 10:30:00,136.0,137.07,135.29,135.91,34593.0,136.0,137.07,135.29,135.91,34593.0
2017-02-21 11:00:00,135.89,136.25,135.1,135.15,31415.0,135.89,136.25,135.1,135.15,31415.0
2017-02-21 11:30:00,135.2,135.4,134.35,134.47,44943.0,135.2,135.4,134.35,134.47,44943.0
2017-02-21 12:00:00,134.44,135.19,134.35,134.77,39955.0,134.44,135.19,134.35,134.77,39955.0
2017-02-21 12:30:00,134.75,134.89,134.48,134.62,15330.0,134.75,134.89,134.48,134.62,15330.0
2017-02-21 13:00:00,134.6,135.26,134.49,134.52,24166.0,134.6,135.26,134.49,134.52,24166.0
2017-02-21 13:30:00,134.57,134.81,134.33,134.36,30955.0,134.57,134.81,134.33,134.36,30955.0
2017-02-21 14:00:00,134.31,135.12,134.31,135.12,47053.0,134.31,135.12,134.31,135.12,47053.0
2017-02-21 14:30:00,135.01,135.6,134.93,135.33,38315.0,135.01,135.6,134.93,135.33,38315.0
2017-02-21 15:00:00,135.22,135.94,135.04,135.8,33935.0,135.22,135.94,135.04,135.8,33935.0
2017-02-21 15:30:00,135.79,136.31,135.53,135.87,103963.0,135.79,136.31,135.53,135.87,103963.0
2017-02-22 09:30:00,135.14,136.18,134.1,135.19,22587.0,135.14,136.18,134.1,135.19,22587.0
2017-02-22 10:00:00,135.34,135.84,134.95,134.95,21438.0,135.34,135.84,134.95,134.95,21438.0
2017-02-22 10:30:00,135.09,135.21,134.68,134.86,13900.0,135.09,135.21,134.68,134.86,13900.0
2017-02-22 11:00:00,134.97,135.25,134.75,135.06,18533.0,134.97,135.25,134.75,135.06,18533.0
2017-02-22 11:30:00,135.09,135.13,134.58,134.87,11429.0,135.09,135.13,134.58,134.87,11429.0
2017-02-22 12:00:00,134.88,134.9,134.65,134.77,11564.0,134.88,134.9,134.65,134.77,11564.0
2017-02-22 12:30:00,134.8,135.07,134.54,134.99,15051.0,134.8,135.07,134.54,134.99,15051.0
2017-02-22 13:00:00,135.07,135.27,134.83,135.22,17932.0,135.07,135.27,134.83,135.22,17932.0
2017-02-22 13:30:00,135.27,135.43,134.99,135.07,8318.0,135.27,135.43,134.99,135.07,8318.0
2017-02-22 14:00:00,135.09,135.54,134.86,135.06,15640.0,135.09,135.54,134.86,135.06,15640.0
2017-02-22 14:30:00,135.0,135.23,134.61,134.85,19942.0,135.0,135.23,134.61,134.85,19942.0
2017-02-22 15:00:00,134.92,135.29,134.7,135.19,22332.0,134.92,135.29,134.7,135.19,22332.0
2017-02-22 15:30:00,135.14,135.19,134.69,134.92,47708.0,135.14,135.19,134.69,134.92,47708.0
2017-02-23 09:30:00,135.7,137.14,135.21,136.79,38725.0,135.7,137.14,135.21,136.79,38725.0
2017-02-23 10:00:00,136.75,136.91,135.47,135.47,13709.0,136.75,136.91,135.47,135.47,13709.0
2017-02-23 10:30:00,135.61,136.16,135.36,135.42,26152.0,135.61,136.16,135.36,135.42,26152.0
2017-02-23 11:00:00,135.43,135.61,135.04,135.42,37848.0,135.43,135.61,135.04,135.42,37848.0
2017-02-23 11:30:00,135.52,136.4,135.47,136.06,20629.0,135.52,136.4,135.47,136.06,20629.0
2017-02-23 12:00:00,135.99,136.16,135.4,135.43,10487.0,135.99,136.16,135.4,135.43,10487.0
2017-02-23 12:30:00,135.46,136.19,135.45,136.18,10826.0,135.46,136.19,135.45,136.18,10826.0
2017-02-23 13:00:00,136.11,136.11,135.44,135.44,21500.0,136.11,136.11,135.44,135.44,21500.0
2017-02-23 13:30:00,135.6,135.67,135.28,135.58,16353.0,135.6,135.67,135.28,135.58,16353.0
2017-02-23 14:00:00,135.53,135.56,135.03,135.03,16407.0,135.53,135.56,135.03,135.03,16407.0
2017-02-23 14:30:00,135.11,135.42,135.0,135.16,41960.0,135.11,135.42,135.0,135.16,41960.0
2017-02-23 15:00:00,135.17,135.71,135.1,135.58,22317.0,135.17,135.71,135.1,135.58,22317.0
2017-02-23 15:30:00,135.64,135.69,135.15,135.4,47578.0,135.64,135.69,135.15,135.4,47578.0
2017-02-24 09:30:00,134.96,134.96,133.41,134.43,52460.0,134.96,134.96,133.41,134.43,52460.0
2017-02-24 10:00:00,134.48,134.76,134.0,134.0,13003.0,134.48,134.76,134.0,134.0,13003.0
2017-02-24 10:30:00,133.89,134.0,133.29,133.55,22268.0,133.89,134.0,133.29,133.55,22268.0
2017-02-24 11:00:00,133.74,134.88,133.61,134.88,23812.0,133.74,134.88,133.61,134.88,23812.0
2017-02-24 11:30:00,134.76,134.99,134.39,134.85,13461.0,134.76,134.99,134.39,134.85,13461.0
2017-02-24 12:00:00,134.85,135.48,134.77,134.95,22115.0,134.85,135.48,134.77,134.95,22115.0
2017-02-24 12:30:00,135.08,135.26,134.85,135.2,8887.0,135.08,135.26,134.85,135.2,8887.0
2017-02-24 13:00:00,135.12,135.2,134.79,134.98,9043.0,135.12,135.2,134.79,134.98,9043.0
2017-02-24 13:30:00,134.94,135.13,134.72,135.07,8860.0,134.94,135.13,134.72,135.07,8860.0
2017-02-24 14:00:00,135.06,135.59,135.04,135.48,6939.0,135.06,135.59,135.04,135.48,6939.0
2017-02-24 14:30:00,135.48,135.89,135.37,135.47,10200.0,135.48,135.89,135.37,135.47,10200.0
2017-02-24 15:00:00,135.54,135.54,135.04,135.15,13818.0,135.54,135.54,135.04,135.15,13818.0
2017-02-24 15:30:00,135.19,136.18,135.18,136.04,51266.0,135.19,136.18,135.18,136.04,51266.0
2017-02-27 09:30:00,135.45,136.25,135.07,135.97,41329.0,135.45,136.25,135.07,135.97,41329.0
2017-02-27 10:00:00,136.02,136.25,135.5,135.81,49548.0,136.02,136.25,135.5,135.81,49548.0
2017-02-27 10:30:00,135.94,135.94,135.08,135.2,21438.0,135.94,135.94,135.08,135.2,21438.0
2017-02-27 11:00:00,135.22,136.04,135.19,135.49,37164.0,135.22,136.04,135.19,135.49,37164.0
2017-02-27 11:30:00,135.5,135.64,135.0,135.12,16691.0,135.5,135.64,135.0,135.12,16691.0
2017-02-27 12:00:00,135.19,135.6,134.96,135.39,34484.0,135.19,135.6,134.96,135.39,34484.0
2017-02-27 12:30:00,135.43,135.5,135.25,135.38,7575.0,135.43,135.5,135.25,135.38,7575.0
2017-02-27 13:00:00,135.35,135.76,135.22,135.76,13854.0,135.35,135.76,135.22,135.76,13854.0
2017-02-27 13:30:00,135.85,136.25,135.81,136.23,8008.0,135.85,136.25,135.81,136.23,8008.0
2017-02-27 14:00:00,136.2,136.25,135.66,135.97,24542.0,136.2,136.25,135.66,135.97,24542.0
2017-02-27 14:30:00,135.95,136.25,135.9,136.13,41746.0,135.95,136.25,135.9,136.13,41746.0
2017-02-27 15:00:00,136.09,136.66,136.07,136.35,100747.0,136.09,136.66,136.07,136.35,100747.0
2017-02-27 15:30:00,136.34,137.89,136.19,136.96,125689.0,136.34,137.89,136.19,136.96,125689.0
2017-02-28 09:30:00,136.56,136.56,133.79,134.02,59412.0,136.56,136.56,133.79,134.02,59412.0
2017-02-28 10:00:00,133.81,134.41,132.96,133.18,41357.0,133.81,134.41,132.96,133.18,41357.0
2017-02-28 10:30:00,133.22,133.44,132.7,132.89,43484.0,133.22,133.44,132.7,132.89,43484.0
2017-02-28 11:00:00,132.91,134.15,132.85,133.83,32188.0,132.91,134.15,132.85,133.83,32188.0
2017-02-28 11:30:00,133.79,134.24,133.45,134.04,55669.0,133.79,134.24,133.45,134.04,55669.0
2017-02-28 12:00:00,134.04,134.11,132.45,132.76,27858.0,134.04,134.11,132.45,132.76,27858.0
2017-02-28 12:30:00,132.82,133.14,132.72,132.97,16691.0,132.82,133.14,132.72,132.97,16691.0
2017-02-28 13:00:00,132.9,132.99,132.38,132.38,19566.0,132.9,132.99,132.38,132.38,19566.0
2017-02-28 13:30:00,132.46,132.99,132.32,132.83,31620.0,132.46,132.99,132.32,132.83,31620.0
2017-02-28 14:00:00,132.83,133.15,132.6,132.68,23391.0,132.83,133.15,132.6,132.68,23391.0
2017-02-28 14:30:00,132.63,132.82,132.46,132.69,21802.0,132.63,132.82,132.46,132.69,21802.0
2017-02-28 15:00:00,132.69,133.09,132.5,132.64,40323.0,132.69,133.09,132.5,132.64,40323.0
2017-02-28 15:30:00,132.59,132.9,132.06,132.44,126873.0,132.59,132.9,132.06,132.44,126873.0
2017-03-01 09:30:00,138.25,138.49,133.04,135.13,116540.0,138.25,138.49,133.04,135.13,116540.0
2017-03-01 10:00:00,135.12,135.98,134.11,134.6,41240.0,135.12,135.98,134.11,134.6,41240.0
2017-03-01 10:30:00,134.84,135.18,133.07,133.8,33104.0,134.84,135.18,133.07,133.8,33104.0
2017-03-01 11:00:00,133.87,135.4,133.8,134.7,39897.0,133.87,135.4,133.8,134.7,39897.0
2017-03-01 11:30:00,134.71,134.71,132.95,132.95,35730.0,134.71,134.71,132.95,132.95,35730.0
2017-03-01 12:00:00,133.06,134.09,132.83,133.15,69454.0,133.06,134.09,132.83,133.15,69454.0
2017-03-01 12:30:00,133.13,133.47,132.48,132.5,55093.0,133.13,133.47,132.48,132.5,55093.0
2017-03-01 13:00:00,132.65,134.86,132.31,134.86,97029.0,132.65,134.86,132.31,134.86,97029.0
2017-03-01 13:30:00,134.7,134.72,133.94,134.15,20386.0,134.7,134.72,133.94,134.15,20386.0
2017-03-01 14:00:00,134.06,134.46,133.84,134.33,23040.0,134.06,134.46,133.84,134.33,23040.0
2017-03-01 14:30:00,134.15,134.47,133.9,134.43,23784.0,134.15,134.47,133.9,134.43,23784.0
2017-03-01 15:00:00,134.38,134.79,133.92,134.62,41483.0,134.38,134.79,133.92,134.62,41483.0
2017-03-01 15:30:00,134.59,136.21,134.51,135.75,178217.0,134.59,136.21,134.51,135.75,178217.0
2017-03-02 09:30:00,134.14,136.5,134.06,136.27,46647.0,134.14,136.5,134.06,136.27,46647.0
2017-03-02 10:00:00,136.17,136.42,135.1,136.09,80516.0,136.17,136.42,135.1,136.09,80516.0
2017-03-02 10:30:00,136.15,136.99,136.13,136.31,26100.0,136.15,136.99,136.13,136.31,26100.0
2017-03-02 11:00:00,136.37,137.0,136.24,137.0,36180.0,136.37,137.0,136.24,137.0,36180.0
2017-03-02 11:30:00,137.01,137.09,136.38,136.93,26007.0,137.01,137.09,136.38,136.93,26007.0
2017-03-02 12:00:00,136.94,137.25,136.74,137.16,23560.0,136.94,137.25,136.74,137.16,23560.0
2017-03-02 12:30:00,137.16,137.78,137.1,137.71,39246.0,137.16,137.78,137.1,137.71,39246.0
2017-03-02 13:00:00,137.71,137.91,136.83,137.28,30612.0,137.71,137.91,136.83,137.28,30612.0
2017-03-02 13:30:00,137.17,137.36,136.83,137.14,15876.0,137.17,137.36,136.83,137.14,15876.0
2017-03-02 14:00:00,137.05,137.24,136.22,136.54,27548.0,137.05,137.24,136.22,136.54,27548.0
2017-03-02 14:30:00,136.6,136.6,135.41,135.45,56132.0,136.6,136.6,135.41,135.45,56132.0
2017-03-02 15:00:00,135.45,135.85,134.91,135.85,51725.0,135.45,135.85,134.91,135.85,51725.0
2017-03-02 15:30:00,135.75,136.24,135.75,136.19,125760.0,135.75,136.24,135.75,136.19,125760.0
2017-03-03 09:30:00,135.74,137.86,134.56,136.63,31070.0,135.74,137.86,134.56,136.63,31070.0
2017-03-03 10:00:00,136.58,137.04,135.35,135.62,33237.0,136.58,137.04,135.35,135.62,33237.0
2017-03-03 10:30:00,135.58,135.58,134.48,134.8,46400.0,135.58,135.58,134.48,134.8,46400.0
2017-03-03 11:00:00,134.64,135.11,134.28,134.84,17499.0,134.64,135.11,134.28,134.84,17499.0
2017-03-03 11:30:00,134.75,134.76,134.28,134.35,11514.0,134.75,134.76,134.28,134.35,11514.0
2017-03-03 12:00:00,134.46,134.5,134.07,134.49,17463.0,134.46,134.5,134.07,134.49,17463.0
2017-03-03 12:30:00,134.42,134.78,134.32,134.78,29215.0,134.42,134.78,134.32,134.78,29215.0
2017-03-03 13:00:00,134.86,135.16,134.37,134.9,31068.0,134.86,135.16,134.37,134.9,31068.0
2017-03-03 13:30:00,134.89,135.16,134.57,134.57,16417.0,134.89,135.16,134.57,134.57,16417.0
2017-03-03 14:00:00,134.73,134.73,133.62,133.73,26856.0,134.73,134.73,133.62,133.73,26856.0
2017-03-03 14:30:00,133.75,134.3,133.66,134.08,11364.0,133.75,134.3,133.66,134.08,11364.0
2017-03-03 15:00:00,134.04,134.15,133.78,133.89,21389.0,134.04,134.15,133.78,133.89,21389.0
2017-03-03 15:30:00,133.83,134.28,133.76,134.04,124155.0,133.83,134.28,133.76,134.04,124155.0
2017-03-06 09:30:00,131.98,132.21,131.17,131.18,70147.0,131.98,132.21,131.17,131.18,70147.0
2017-03-06 10:00:00,131.22,131.55,130.6,130.87,37946.0,131.22,131.55,130.6,130.87,37946.0
2017-03-06 10:30:00,130.87,131.09,130.3,130.65,22272.0,130.87,131.09,130.3,130.65,22272.0
2017-03-06 11:00:00,130.78,131.93,130.75,131.7,42777.0,130.78,131.93,130.75,131.7,42777.0
2017-03-06 11:30:00,131.65,131.94,131.16,131.88,37014.0,131.65,131.94,131.16,131.88,37014.0
2017-03-06 12:00:00,131.77,132.27,131.77,132.11,13000.0,131.77,132.27,131.77,132.11,13000.0
2017-03-06 12:30:00,132.17,132.8,131.89,132.34,27735.0,132.17,132.8,131.89,132.34,27735.0
2017-03-06 13:00:00,132.4,133.0,132.38,133.0,17022.0,132.4,133.0,132.38,133.0,17022.0
2017-03-06 13:30:00,133.0,133.0,132.46,132.71,11700.0,133.0,133.0,132.46,132.71,11700.0
2017-03-06 14:00:00,132.71,132.85,132.5,132.59,12397.0,132.71,132.85,132.5,132.59,12397.0
2017-03-06 14:30:00,132.55,132.59,132.31,132.39,9825.0,132.55,132.59,132.31,132.39,9825.0
2017-03-06 15:00:00,132.5,132.94,132.46,132.78,27787.0,132.5,132.94,132.46,132.78,27787.0
2017-03-06 15:30:00,132.75,133.19,132.61,132.82,87019.0,132.75,133.19,132.61,132.82,87019.0
2017-03-07 09:30:00,131.2,132.25,130.25,131.85,47397.0,131.2,132.25,130.25,131.85,47397.0
2017-03-07 10:00:00,131.8,132.05,130.9,131.37,38820.0,131.8,132.05,130.9,131.37,38820.0
2017-03-07 10:30:00,131.45,132.14,131.24,131.67,19320.0,131.45,132.14,131.24,131.67,19320.0
2017-03-07 11:00:00,131.71,132.15,131.55,132.04,22295.0,131.71,132.15,131.55,132.04,22295.0
2017-03-07 11:30:00,131.93,132.34,131.8,132.19,10460.0,131.93,132.34,131.8,132.19,10460.0
2017-03-07 12:00:00,132.37,132.67,131.92,132.67,13493.0,132.37,132.67,131.92,132.67,13493.0
2017-03-07 12:30:00,132.59,132.88,132.43,132.7,13697.0,132.59,132.88,132.43,132.7,13697.0
2017-03-07 13:00:00,132.79,133.16,132.76,132.78,4587.0,132.79,133.16,132.76,132.78,4587.0
2017-03-07 13:30:00,132.7,132.73,132.43,132.59,15532.0,132.7,132.73,132.43,132.59,15532.0
2017-03-07 14:00:00,132.58,133.24,132.58,133.12,11130.0,132.58,133.24,132.58,133.12,11130.0
2017-03-07 14:30:00,133.12,133.19,132.78,133.09,16669.0,133.12,133.19,132.78,133.09,16669.0
2017-03-07 15:00:00,133.1,133.6,133.07,133.48,22664.0,133.1,133.6,133.07,133.48,22664.0
2017-03-07 15:30:00,133.49,133.54,132.81,132.99,60809.0,133.49,133.54,132.81,132.99,60809.0
2017-03-08 09:30:00,132.56,134.25,132.54,133.33,22832.0,132.56,134.25,132.54,133.33,22832.0
2017-03-08 10:00:00,133.3,133.88,133.25,133.66,14840.0,133.3,133.88,133.25,133.66,14840.0
2017-03-08 10:30:00,133.78,133.85,133.42,133.54,38309.0,133.78,133.85,133.42,133.54,38309.0
2017-03-08 11:00:00,133.45,133.61,133.07,133.17,10205.0,133.45,133.61,133.07,133.17,10205.0
2017-03-08 11:30:00,133.14,133.7,133.05,133.46,11908.0,133.14,133.7,133.05,133.46,11908.0
2017-03-08 12:00:00,133.39,133.55,133.19,133.19,4282.0,133.39,133.55,133.19,133.19,4282.0
2017-03-08 12:30:00,133.31,133.63,133.3,133.61,9625.0,133.31,133.63,133.3,133.61,9625.0
2017-03-08 13:00:00,133.6,133.77,133.29,133.59,11808.0,133.6,133.77,133.29,133.59,11808.0
2017-03-08 13:30:00,133.63,133.96,133.48,133.5,12292.0,133.63,133.96,133.48,133.5,12292.0
2017-03-08 14:00:00,133.61,133.81,133.1,133.1,13372.0,133.61,133.81,133.1,133.1,13372.0
2017-03-08 14:30:00,133.18,133.34,133.05,133.09,7048.0,133.18,133.34,133.05,133.09,7048.0
2017-03-08 15:00:00,133.18,133.41,132.79,132.83,15300.0,133.18,133.41,132.79,132.83,15300.0
2017-03-08 15:30:00,132.75,133.17,132.39,132.96,42256.0,132.75,133.17,132.39,132.96,42256.0
2017-03-09 09:30:00,132.54,134.14,131.64,133.37,24827.0,132.54,134.14,131.64,133.37,24827.0
2017-03-09 10:00:00,133.34,134.0,133.23,133.28,38955.0,133.34,134.0,133.23,133.28,38955.0
2017-03-09 10:30:00,133.21,133.24,132.11,132.28,39524.0,133.21,133.24,132.11,132.28,39524.0
2017-03-09 11:00:00,132.3,132.41,131.91,132.2,26019.0,132.3,132.41,131.91,132.2,26019.0
2017-03-09 11:30:00,132.25,133.24,132.12,133.24,31250.0,132.25,133.24,132.12,133.24,31250.0
2017-03-09 12:00:00,133.14,133.42,132.79,132.9,13762.0,133.14,133.42,132.79,132.9,13762.0
2017-03-09 12:30:00,132.93,133.19,132.86,133.04,68150.0,132.93,133.19,132.86,133.04,68150.0
2017-03-09 13:00:00,133.06,133.58,133.06,133.12,18075.0,133.06,133.58,133.06,133.12,18075.0
2017-03-09 13:30:00,133.01,133.22,132.61,132.61,12491.0,133.01,133.22,132.61,132.61,12491.0
2017-03-09 14:00:00,132.66,132.75,132.13,132.23,7025.0,132.66,132.75,132.13,132.23,7025.0
2017-03-09 14:30:00,132.4,132.86,132.38,132.78,14577.0,132.4,132.86,132.38,132.78,14577.0
2017-03-09 15:00:00,132.78,132.86,132.57,132.57,10200.0,132.78,132.86,132.57,132.57,10200.0
2017-03-09 15:30:00,132.66,133.32,132.51,133.04,61113.0,132.66,133.32,132.51,133.04,61113.0
2017-03-10 09:30:00,134.7,135.42,133.49,134.38,53644.0,134.7,135.42,133.49,134.38,53644.0
2017-03-10 10:00:00,134.38,134.99,134.14,134.84,22554.0,134.38,134.99,134.14,134.84,22554.0
2017-03-10 10:30:00,134.74,135.13,134.29,134.8,33448.0,134.74,135.13,134.29,134.8,33448.0
2017-03-10 11:00:00,134.74,134.79,134.03,134.15,15614.0,134.74,134.79,134.03,134.15,15614.0
2017-03-10 11:30:00,134.21,134.41,134.11,134.38,5544.0,134.21,134.41,134.11,134.38,5544.0
2017-03-10 12:00:00,134.46,134.62,134.31,134.54,7278.0,134.46,134.62,134.31,134.54,7278.0
2017-03-10 12:30:00,134.59,134.59,133.95,134.08,5716.0,134.59,134.59,133.95,134.08,5716.0
2017-03-10 13:00:00,134.1,134.1,133.42,133.81,9300.0,134.1,134.1,133.42,133.81,9300.0
2017-03-10 13:30:00,133.95,133.96,133.69,133.85,8500.0,133.95,133.96,133.69,133.85,8500.0
2017-03-10 14:00:00,133.96,134.19,133.93,134.01,18824.0,133.96,134.19,133.93,134.01,18824.0
2017-03-10 14:30:00,134.08,134.15,133.65,133.81,14052.0,134.08,134.15,133.65,133.81,14052.0
2017-03-10 15:00:00,133.8,134.84,133.8,134.76,12369.0,133.8,134.84,133.8,134.76,12369.0
2017-03-10 15:30:00,134.8,134.99,134.62,134.83,40863.0,134.8,134.99,134.62,134.83,40863.0
2017-03-13 09:30:00,135.1,135.1,134.23,134.83,33308.0,135.1,135.1,134.23,134.83,33308.0
2017-03-13 10:00:00,134.87,135.08,134.66,135.0,27275.0,134.87,135.08,134.66,135.0,27275.0
2017-03-13 10:30:00,135.07,135.22,134.66,134.7,17466.0,135.07,135.22,134.66,134.7,17466.0
2017-03-13 11:00:00,134.81,134.89,134.59,134.8,58112.0,134.81,134.89,134.59,134.8,58112.0
2017-03-13 11:30:00,134.74,135.24,134.51,135.24,10793.0,134.74,135.24,134.51,135.24,10793.0
2017-03-13 12:00:00,135.15,135.95,135.14,135.52,12883.0,135.15,135.95,135.14,135.52,12883.0
2017-03-13 12:30:00,135.44,135.45,134.98,135.39,18643.0,135.44,135.45,134.98,135.39,18643.0
2017-03-13 13:00:00,135.47,135.67,135.2,135.55,11107.0,135.47,135.67,135.2,135.55,11107.0
2017-03-13 13:30:00,135.5,136.64,135.5,136.42,28834.0,135.5,136.64,135.5,136.42,28834.0
2017-03-13 14:00:00,136.46,137.25,136.44,137.21,36201.0,136.46,137.25,136.44,137.21,36201.0
2017-03-13 14:30:00,137.11,137.45,136.96,137.2,33616.0,137.11,137.45,136.96,137.2,33616.0
2017-03-13 15:00:00,137.17,138.0,137.09,137.22,76464.0,137.17,138.0,137.09,137.22,76464.0
2017-03-13 15:30:00,137.27,137.72,137.22,137.42,127091.0,137.27,137.72,137.22,137.42,127091.0
2017-03-14 09:30:00,136.43,136.6,135.6,136.48,62292.0,136.43,136.6,135.6,136.48,62292.0
2017-03-14 10:00:00,136.21,136.23,134.75,136.02,40129.0,136.21,136.23,134.75,136.02,40129.0
2017-03-14 10:30:00,135.96,136.13,135.35,135.6,16277.0,135.96,136.13,135.35,135.6,16277.0
2017-03-14 11:00:00,135.7,136.0,135.61,135.75,11740.0,135.7,136.0,135.61,135.75,11740.0
2017-03-14 11:30:00,135.73,136.68,135.71,136.07,14973.0,135.73,136.68,135.71,136.07,14973.0
2017-03-14 12:00:00,136.23,136.31,135.77,136.09,15550.0,136.23,136.31,135.77,136.09,15550.0
2017-03-14 12:30:00,136.1,136.38,136.1,136.38,7900.0,136.1,136.38,136.1,136.38,7900.0
2017-03-14 13:00:00,136.32,136.51,136.12,136.5,10094.0,136.32,136.51,136.12,136.5,10094.0
2017-03-14 13:30:00,136.5,136.91,136.49,136.91,8241.0,136.5,136.91,136.49,136.91,8241.0
2017-03-14 14:00:00,136.89,137.08,136.65,136.96,11121.0,136.89,137.08,136.65,136.96,11121.0
2017-03-14 14:30:00,137.07,137.26,136.97,137.18,13649.0,137.07,137.26,136.97,137.18,13649.0
2017-03-14 15:00:00,137.17,137.4,137.09,137.15,16639.0,137.17,137.4,137.09,137.15,16639.0
2017-03-14 15:30:00,137.09,137.2,136.84,136.94,56371.0,137.09,137.2,136.84,136.94,56371.0
2017-03-15 09:30:00,137.89,138.76,137.18,137.5,65241.0,137.89,138.76,137.18,137.5,65241.0
2017-03-15 10:00:00,137.52,137.9,137.25,137.5,37887.0,137.52,137.9,137.25,137.5,37887.0
2017-03-15 10:30:00,137.58,138.3,137.48,138.13,35527.0,137.58,138.3,137.48,138.13,35527.0
2017-03-15 11:00:00,138.27,138.89,138.12,138.55,34448.0,138.27,138.89,138.12,138.55,34448.0
2017-03-15 11:30:00,138.48,138.6,138.0,138.56,27196.0,138.48,138.6,138.0,138.56,27196.0
2017-03-15 12:00:00,138.54,138.87,138.53,138.86,16182.0,138.54,138.87,138.53,138.86,16182.0
2017-03-15 12:30:00,138.86,139.5,138.82,139.35,12438.0,138.86,139.5,138.82,139.35,12438.0
2017-03-15 13:00:00,139.33,139.34,138.78,138.78,10746.0,139.33,139.34,138.78,138.78,10746.0
2017-03-15 13:30:00,138.88,139.38,138.69,139.31,42125.0,138.88,139.38,138.69,139.31,42125.0
2017-03-15 14:00:00,139.43,139.96,139.12,139.12,40190.0,139.43,139.96,139.12,139.12,40190.0
2017-03-15 14:30:00,139.21,139.22,138.75,138.99,38190.0,139.21,139.22,138.75,138.99,38190.0
2017-03-15 15:00:00,138.89,139.11,138.81,139.0,62963.0,138.89,139.11,138.81,139.0,62963.0
2017-03-15 15:30:00,139.01,139.42,138.74,138.83,118394.0,139.01,139.42,138.74,138.83,118394.0
2017-03-16 09:30:00,139.17,139.83,138.01,138.05,36316.0,139.17,139.83,138.01,138.05,36316.0
2017-03-16 10:00:00,138.0,138.24,136.88,137.62,27106.0,138.0,138.24,136.88,137.62,27106.0
2017-03-16 10:30:00,137.73,137.73,136.97,137.16,10349.0,137.73,137.73,136.97,137.16,10349.0
2017-03-16 11:00:00,137.3,137.3,136.37,136.51,9872.0,137.3,137.3,136.37,136.51,9872.0
2017-03-16 11:30:00,136.5,136.5,135.69,136.14,12767.0,136.5,136.5,135.69,136.14,12767.0
2017-03-16 12:00:00,136.19,136.32,135.9,135.9,11491.0,136.19,136.32,135.9,135.9,11491.0
2017-03-16 12:30:00,135.9,136.24,135.5,136.07,13666.0,135.9,136.24,135.5,136.07,13666.0
2017-03-16 13:00:00,136.1,136.18,135.61,135.68,12256.0,136.1,136.18,135.61,135.68,12256.0
2017-03-16 13:30:00,135.66,136.13,135.5,135.5,14721.0,135.66,136.13,135.5,135.5,14721.0
2017-03-16 14:00:00,135.61,135.63,135.16,135.63,14956.0,135.61,135.63,135.16,135.63,14956.0
2017-03-16 14:30:00,135.62,136.0,135.53,135.9,10975.0,135.62,136.0,135.53,135.9,10975.0
2017-03-16 15:00:00,135.78,136.53,135.71,136.18,24029.0,135.78,136.53,135.71,136.18,24029.0
2017-03-16 15:30:00,136.24,136.25,135.7,135.85,66717.0,136.24,136.25,135.7,135.85,66717.0
2017-03-17 09:30:00,135.48,136.49,134.42,134.95,40520.0,135.48,136.49,134.42,134.95,40520.0
2017-03-17 10:00:00,134.88,134.91,133.81,134.79,22712.0,134.88,134.91,133.81,134.79,22712.0
2017-03-17 10:30:00,134.87,135.0,134.45,134.86,15833.0,134.87,135.0,134.45,134.86,15833.0
2017-03-17 11:00:00,134.8,134.81,134.5,134.52,17200.0,134.8,134.81,134.5,134.52,17200.0
2017-03-17 11:30:00,134.53,135.08,134.48,134.63,8429.0,134.53,135.08,134.48,134.63,8429.0
2017-03-17 12:00:00,134.76,135.26,134.75,135.11,3300.0,134.76,135.26,134.75,135.11,3300.0
2017-03-17 12:30:00,135.19,135.33,135.12,135.12,1800.0,135.19,135.33,135.12,135.12,1800.0
2017-03-17 13:00:00,135.12,135.23,134.98,135.1,2550.0,135.12,135.23,134.98,135.1,2550.0
2017-03-17 13:30:00,134.87,135.07,134.7,134.81,4340.0,134.87,135.07,134.7,134.81,4340.0
2017-03-17 14:00:00,134.89,135.18,134.76,135.18,3986.0,134.89,135.18,134.76,135.18,3986.0
2017-03-17 14:30:00,135.18,135.27,134.97,135.25,4972.0,135.18,135.27,134.97,135.25,4972.0
2017-03-17 15:00:00,135.29,135.41,134.93,134.95,37065.0,135.29,135.41,134.93,134.95,37065.0
2017-03-17 15:30:00,135.09,135.1,134.74,134.83,92571.0,135.09,135.1,134.74,134.83,92571.0
2017-03-20 09:30:00,140.01,144.29,139.3,143.47,268256.0,140.01,144.29,139.3,143.47,268256.0
2017-03-20 10:00:00,143.34,144.93,142.62,144.67,153010.0,143.34,144.93,142.62,144.67,153010.0
2017-03-20 10:30:00,144.47,144.77,142.66,143.15,139660.0,144.47,144.77,142.66,143.15,139660.0
2017-03-20 11:00:00,143.07,143.12,141.95,142.44,142888.0,143.07,143.12,141.95,142.44,142888.0
2017-03-20 11:30:00,142.42,143.05,142.3,142.96,166903.0,142.42,143.05,142.3,142.96,166903.0
2017-03-20 12:00:00,142.91,142.99,141.99,142.44,41572.0,142.91,142.99,141.99,142.44,41572.0
2017-03-20 12:30:00,142.37,144.23,142.37,144.23,66952.0,142.37,144.23,142.37,144.23,66952.0
2017-03-20 13:00:00,144.17,144.23,143.65,143.84,38864.0,144.17,144.23,143.65,143.84,38864.0
2017-03-20 13:30:00,143.83,144.01,143.25,143.43,64876.0,143.83,144.01,143.25,143.43,64876.0
2017-03-20 14:00:00,143.45,144.1,143.34,144.01,48404.0,143.45,144.1,143.34,144.01,48404.0
2017-03-20 14:30:00,144.01,144.01,143.24,143.81,49191.0,144.01,144.01,143.24,143.81,49191.0
2017-03-20 15:00:00,143.82,144.19,143.57,143.57,71473.0,143.82,144.19,143.57,143.57,71473.0
2017-03-20 15:30:00,143.56,144.42,143.34,144.04,202462.0,143.56,144.42,143.34,144.04,202462.0
2017-03-21 09:30:00,144.08,144.54,142.5,144.11,89775.0,144.08,144.54,142.5,144.11,89775.0
2017-03-21 10:00:00,144.08,144.1,142.25,142.25,85013.0,144.08,144.1,142.25,142.25,85013.0
2017-03-21 10:30:00,142.38,142.86,141.76,142.3,48254.0,142.38,142.86,141.76,142.3,48254.0
2017-03-21 11:00:00,142.17,142.39,141.2,141.87,50971.0,142.17,142.39,141.2,141.87,50971.0
2017-03-21 11:30:00,142.0,143.42,140.49,143.42,59918.0,142.0,143.42,140.49,143.42,59918.0
2017-03-21 12:00:00,143.36,143.43,142.57,142.95,19241.0,143.36,143.43,142.57,142.95,19241.0
2017-03-21 12:30:00,143.06,143.11,142.5,143.01,16789.0,143.06,143.11,142.5,143.01,16789.0
2017-03-21 13:00:00,142.93,143.35,142.53,143.27,23051.0,142.93,143.35,142.53,143.27,23051.0
2017-03-21 13:30:00,143.21,143.41,142.18,142.18,20827.0,143.21,143.41,142.18,142.18,20827.0
2017-03-21 14:00:00,142.17,143.09,142.11,143.01,19747.0,142.17,143.09,142.11,143.01,19747.0
2017-03-21 14:30:00,143.02,143.75,142.98,143.7,39521.0,143.02,143.75,142.98,143.7,39521.0
2017-03-21 15:00:00,143.64,144.12,143.51,143.79,55206.0,143.64,144.12,143.51,143.79,55206.0
2017-03-21 15:30:00,143.79,143.89,142.63,142.95,129527.0,143.79,143.89,142.63,142.95,129527.0
2017-03-22 09:30:00,143.26,143.45,141.04,142.17,24576.0,143.26,143.45,141.04,142.17,24576.0
2017-03-22 10:00:00,141.93,142.44,141.64,142.02,44173.0,141.93,142.44,141.64,142.02,44173.0
2017-03-22 10:30:00,141.92,142.21,141.38,141.76,40987.0,141.92,142.21,141.38,141.76,40987.0
2017-03-22 11:00:00,141.7,141.8,141.29,141.36,39606.0,141.7,141.8,141.29,141.36,39606.0
2017-03-22 11:30:00,141.44,141.64,140.8,141.63,35114.0,141.44,141.64,140.8,141.63,35114.0
2017-03-22 12:00:00,141.62,141.85,141.37,141.6,41532.0,141.62,141.85,141.37,141.6,41532.0
2017-03-22 12:30:00,141.59,141.65,141.02,141.02,30823.0,141.59,141.65,141.02,141.02,30823.0
2017-03-22 13:00:00,141.05,141.68,140.2,141.5,54489.0,141.05,141.68,140.2,141.5,54489.0
2017-03-22 13:30:00,141.5,141.85,140.37,140.72,140358.0,141.5,141.85,140.37,140.72,140358.0
2017-03-22 14:00:00,140.62,141.76,140.52,141.6,42672.0,140.62,141.76,140.52,141.6,42672.0
2017-03-22 14:30:00,141.61,141.94,141.31,141.84,53907.0,141.61,141.94,141.31,141.84,53907.0
2017-03-22 15:00:00,141.9,141.9,141.25,141.64,33106.0,141.9,141.9,141.25,141.64,33106.0
2017-03-22 15:30:00,141.64,142.55,141.59,142.37,90284.0,141.64,142.55,141.59,142.37,90284.0
2017-03-23 09:30:00,141.8,142.04,141.08,141.55,67488.0,141.8,142.04,141.08,141.55,67488.0
2017-03-23 10:00:00,141.67,141.76,141.11,141.35,26009.0,141.67,141.76,141.11,141.35,26009.0
2017-03-23 10:30:00,141.44,142.37,141.35,142.37,14358.0,141.44,142.37,141.35,142.37,14358.0
2017-03-23 11:00:00,142.3,142.68,142.01,142.06,10452.0,142.3,142.68,142.01,142.06,10452.0
2017-03-23 11:30:00,142.0,142.09,141.42,141.77,13741.0,142.0,142.09,141.42,141.77,13741.0
2017-03-23 12:00:00,141.48,141.67,141.31,141.35,8200.0,141.48,141.67,141.31,141.35,8200.0
2017-03-23 12:30:00,141.42,141.57,141.08,141.27,6500.0,141.42,141.57,141.08,141.27,6500.0
2017-03-23 13:00:00,141.06,141.32,140.6,141.11,32756.0,141.06,141.32,140.6,141.11,32756.0
2017-03-23 13:30:00,141.0,141.5,140.93,141.19,9725.0,141.0,141.5,140.93,141.19,9725.0
2017-03-23 14:00:00,141.22,141.96,141.05,141.96,16639.0,141.22,141.96,141.05,141.96,16639.0
2017-03-23 14:30:00,142.0,143.36,142.0,143.0,15607.0,142.0,143.36,142.0,143.0,15607.0
2017-03-23 15:00:00,142.88,142.99,141.56,141.61,15962.0,142.88,142.99,141.56,141.61,15962.0
2017-03-23 15:30:00,141.64,142.68,141.52,142.56,97288.0,141.64,142.68,141.52,142.56,97288.0
2017-03-24 09:30:00,142.45,143.15,141.63,143.01,99719.0,142.45,143.15,141.63,143.01,99719.0
2017-03-24 10:00:00,143.15,144.59,143.03,143.69,53272.0,143.15,144.59,143.03,143.69,53272.0
2017-03-24 10:30:00,143.6,144.06,143.6,144.06,38961.0,143.6,144.06,143.6,144.06,38961.0
2017-03-24 11:00:00,144.09,144.18,143.51,144.14,22421.0,144.09,144.18,143.51,144.14,22421.0
2017-03-24 11:30:00,144.15,144.28,143.5,143.63,8566.0,144.15,144.28,143.5,143.63,8566.0
2017-03-24 12:00:00,143.63,144.22,143.63,143.92,41054.0,143.63,144.22,143.63,143.92,41054.0
2017-03-24 12:30:00,143.93,143.97,143.45,143.8,18365.0,143.93,143.97,143.45,143.8,18365.0
2017-03-24 13:00:00,143.78,143.84,143.3,143.6,26726.0,143.78,143.84,143.3,143.6,26726.0
2017-03-24 13:30:00,143.6,143.74,142.75,142.93,15516.0,143.6,143.74,142.75,142.93,15516.0
2017-03-24 14:00:00,143.05,143.55,143.05,143.3,19878.0,143.05,143.55,143.05,143.3,19878.0
2017-03-24 14:30:00,143.21,143.4,142.75,142.78,14696.0,143.21,143.4,142.75,142.78,14696.0
2017-03-24 15:00:00,142.71,142.95,141.87,142.95,33709.0,142.71,142.95,141.87,142.95,33709.0
2017-03-24 15:30:00,142.88,143.44,142.27,143.15,109159.0,142.88,143.44,142.27,143.15,109159.0
2017-03-27 09:30:00,141.59,144.07,141.13,144.07,20875.0,141.59,144.07,141.13,144.07,20875.0
2017-03-27 10:00:00,144.02,146.1,143.92,146.1,55981.0,144.02,146.1,143.92,146.1,55981.0
2017-03-27 10:30:00,146.03,146.59,145.7,146.56,37860.0,146.03,146.59,145.7,146.56,37860.0
2017-03-27 11:00:00,146.55,146.8,145.74,146.74,62852.0,146.55,146.8,145.74,146.74,62852.0
2017-03-27 11:30:00,146.84,147.52,146.75,147.17,31143.0,146.84,147.52,146.75,147.17,31143.0
2017-03-27 12:00:00,147.19,148.14,147.08,147.41,77108.0,147.19,148.14,147.08,147.41,77108.0
2017-03-27 12:30:00,147.41,147.47,147.01,147.24,22396.0,147.41,147.47,147.01,147.24,22396.0
2017-03-27 13:00:00,147.3,147.35,146.69,146.69,25739.0,147.3,147.35,146.69,146.69,25739.0
2017-03-27 13:30:00,146.69,146.78,146.06,146.2,29026.0,146.69,146.78,146.06,146.2,29026.0
2017-03-27 14:00:00,146.05,146.27,145.65,146.08,36048.0,146.05,146.27,145.65,146.08,36048.0
2017-03-27 14:30:00,146.05,146.41,145.91,146.16,21983.0,146.05,146.41,145.91,146.16,21983.0
2017-03-27 15:00:00,146.14,147.0,146.1,146.41,44604.0,146.14,147.0,146.1,146.41,44604.0
2017-03-27 15:30:00,146.36,147.46,146.34,146.99,98539.0,146.36,147.46,146.34,146.99,98539.0
2017-03-28 09:30:00,146.38,147.06,146.07,146.22,63149.0,146.38,147.06,146.07,146.22,63149.0
2017-03-28 10:00:00,146.04,146.87,145.78,145.92,19735.0,146.04,146.87,145.78,145.92,19735.0
2017-03-28 10:30:00,146.1,147.03,146.1,147.01,23827.0,146.1,147.03,146.1,147.01,23827.0
2017-03-28 11:00:00,147.03,147.13,146.18,146.81,6667.0,147.03,147.13,146.18,146.81,6667.0
2017-03-28 11:30:00,146.76,147.28,146.6,146.62,9960.0,146.76,147.28,146.6,146.62,9960.0
2017-03-28 12:00:00,146.62,146.75,145.9,146.25,10745.0,146.62,146.75,145.9,146.25,10745.0
2017-03-28 12:30:00,146.27,146.35,145.89,145.9,9489.0,146.27,146.35,145.89,145.9,9489.0
2017-03-28 13:00:00,146.08,146.33,145.8,146.17,6512.0,146.08,146.33,145.8,146.17,6512.0
2017-03-28 13:30:00,146.16,146.21,145.9,146.17,9757.0,146.16,146.21,145.9,146.17,9757.0
2017-03-28 14:00:00,146.21,146.24,145.82,145.97,9035.0,146.21,146.24,145.82,145.97,9035.0
2017-03-28 14:30:00,145.74,145.97,145.56,145.88,8158.0,145.74,145.97,145.56,145.88,8158.0
2017-03-28 15:00:00,145.87,146.22,145.59,146.13,25093.0,145.87,146.22,145.59,146.13,25093.0
2017-03-28 15:30:00,146.18,146.29,145.74,145.88,52656.0,146.18,146.29,145.74,145.88,52656.0
2017-03-29 09:30:00,145.51,146.7,145.12,145.65,44976.0,145.51,146.7,145.12,145.65,44976.0
2017-03-29 10:00:00,145.65,146.58,145.5,146.24,29338.0,145.65,146.58,145.5,146.24,29338.0
2017-03-29 10:30:00,146.3,146.71,146.07,146.07,39493.0,146.3,146.71,146.07,146.07,39493.0
2017-03-29 11:00:00,146.2,146.2,145.67,146.15,19302.0,146.2,146.2,145.67,146.15,19302.0
2017-03-29 11:30:00,145.99,146.42,145.77,146.32,12045.0,145.99,146.42,145.77,146.32,12045.0
2017-03-29 12:00:00,146.32,146.72,146.28,146.43,12362.0,146.32,146.72,146.28,146.43,12362.0
2017-03-29 12:30:00,146.35,146.43,145.88,146.0,10968.0,146.35,146.43,145.88,146.0,10968.0
2017-03-29 13:00:00,146.0,146.12,145.89,146.12,18524.0,146.0,146.12,145.89,146.12,18524.0
2017-03-29 13:30:00,146.21,146.82,146.16,146.54,9181.0,146.21,146.82,146.16,146.54,9181.0
2017-03-29 14:00:00,146.5,146.6,146.12,146.25,8490.0,146.5,146.6,146.12,146.25,8490.0
2017-03-29 14:30:00,146.35,146.35,145.93,146.18,9685.0,146.35,146.35,145.93,146.18,9685.0
2017-03-29 15:00:00,146.25,146.29,145.83,145.94,14632.0,146.25,146.29,145.83,145.94,14632.0
2017-03-29 15:30:00,145.94,146.29,145.82,146.12,158276.0,145.94,146.29,145.82,146.12,158276.0
2017-03-30 09:30:00,146.52,146.81,145.72,146.0,13429.0,146.52,146.81,145.72,146.0,13429.0
2017-03-30 10:00:00,145.84,146.33,145.73,146.06,12464.0,145.84,146.33,145.73,146.06,12464.0
2017-03-30 10:30:00,146.09,146.31,145.9,146.28,27880.0,146.09,146.31,145.9,146.28,27880.0
2017-03-30 11:00:00,146.11,146.2,145.83,145.99,13150.0,146.11,146.2,145.83,145.99,13150.0
2017-03-30 11:30:00,145.93,146.26,145.93,146.08,8774.0,145.93,146.26,145.93,146.08,8774.0
2017-03-30 12:00:00,146.15,146.61,145.99,146.6,8986.0,146.15,146.61,145.99,146.6,8986.0
2017-03-30 12:30:00,146.73,146.83,146.41,146.47,7402.0,146.73,146.83,146.41,146.47,7402.0
2017-03-30 13:00:00,146.47,146.58,146.33,146.38,7718.0,146.47,146.58,146.33,146.38,7718.0
2017-03-30 13:30:00,146.43,146.45,146.21,146.21,13186.0,146.43,146.45,146.21,146.21,13186.0
2017-03-30 14:00:00,146.2,146.31,146.0,146.0,15287.0,146.2,146.31,146.0,146.0,15287.0
2017-03-30 14:30:00,146.06,146.14,145.95,146.0,24904.0,146.06,146.14,145.95,146.0,24904.0
2017-03-30 15:00:00,145.91,146.06,145.58,145.95,19432.0,145.91,146.06,145.58,145.95,19432.0
2017-03-30 15:30:00,145.93,146.1,145.59,145.69,72702.0,145.93,146.1,145.59,145.69,72702.0
2017-03-31 09:30:00,145.74,146.97,145.06,145.99,47061.0,145.74,146.97,145.06,145.99,47061.0
2017-03-31 10:00:00,146.05,146.3,145.72,146.19,16291.0,146.05,146.3,145.72,146.19,16291.0
2017-03-31 10:30:00,146.25,146.38,146.15,146.29,24455.0,146.25,146.38,146.15,146.29,24455.0
2017-03-31 11:00:00,146.28,146.44,146.12,146.35,42088.0,146.28,146.44,146.12,146.35,42088.0
2017-03-31 11:30:00,146.35,146.39,146.03,146.16,24843.0,146.35,146.39,146.03,146.16,24843.0
2017-03-31 12:00:00,146.22,146.32,145.81,146.02,47823.0,146.22,146.32,145.81,146.02,47823.0
2017-03-31 12:30:00,146.12,146.27,145.65,145.92,10586.0,146.12,146.27,145.65,145.92,10586.0
2017-03-31 13:00:00,145.8,145.97,145.57,145.69,9361.0,145.8,145.97,145.57,145.69,9361.0
2017-03-31 13:30:00,145.73,146.13,145.73,145.89,7693.0,145.73,146.13,145.73,145.89,7693.0
2017-03-31 14:00:00,145.82,145.98,145.14,145.66,54197.0,145.82,145.98,145.14,145.66,54197.0
2017-03-31 14:30:00,145.53,145.76,145.33,145.41,23160.0,145.53,145.76,145.33,145.41,23160.0
2017-03-31 15:00:00,145.41,145.65,145.23,145.37,18722.0,145.41,145.65,145.23,145.37,18722.0
2017-03-31 15:30:00,145.28,145.63,144.95,145.13,86469.0,145.28,145.63,144.95,145.13,86469.0
2017-04-03 09:30:00,144.55,145.36,144.24,144.44,39314.0,144.55,145.36,144.24,144.44,39314.0
2017-04-03 10:00:00,144.51,144.67,142.87,143.14,48553.0,144.51,144.67,142.87,143.14,48553.0
2017-04-03 10:30:00,143.16,143.65,142.72,142.97,42658.0,143.16,143.65,142.72,142.97,42658.0
2017-04-03 11:00:00,142.97,143.74,142.7,143.58,29856.0,142.97,143.74,142.7,143.58,29856.0
2017-04-03 11:30:00,143.66,144.11,143.66,143.82,20516.0,143.66,144.11,143.66,143.82,20516.0
2017-04-03 12:00:00,143.84,143.84,142.72,142.9,37787.0,143.84,143.84,142.72,142.9,37787.0
2017-04-03 12:30:00,142.91,143.0,142.64,142.86,13617.0,142.91,143.0,142.64,142.86,13617.0
2017-04-03 13:00:00,142.76,143.0,142.3,142.54,13655.0,142.76,143.0,142.3,142.54,13655.0
2017-04-03 13:30:00,142.54,142.54,141.9,142.25,34915.0,142.54,142.54,141.9,142.25,34915.0
2017-04-03 14:00:00,142.26,142.27,141.93,142.21,31656.0,142.26,142.27,141.93,142.21,31656.0
2017-04-03 14:30:00,142.36,143.34,142.28,143.03,28947.0,142.36,143.34,142.28,143.03,28947.0
2017-04-03 15:00:00,143.03,143.35,142.81,143.08,25709.0,143.03,143.35,142.81,143.08,25709.0
2017-04-03 15:30:00,143.06,143.18,142.66,142.89,81962.0,143.06,143.18,142.66,142.89,81962.0
2017-04-04 09:30:00,142.63,144.26,142.17,143.8,29541.0,142.63,144.26,142.17,143.8,29541.0
2017-04-04 10:00:00,143.9,144.0,142.73,143.22,16615.0,143.9,144.0,142.73,143.22,16615.0
2017-04-04 10:30:00,143.02,143.47,142.86,143.0,23557.0,143.02,143.47,142.86,143.0,23557.0
2017-04-04 11:00:00,142.91,143.8,142.9,143.26,40268.0,142.91,143.8,142.9,143.26,40268.0
2017-04-04 11:30:00,143.28,143.5,142.93,142.94,13315.0,143.28,143.5,142.93,142.94,13315.0
2017-04-04 12:00:00,143.04,143.09,142.81,142.95,6673.0,143.04,143.09,142.81,142.95,6673.0
2017-04-04 12:30:00,143.03,143.14,142.68,142.74,8100.0,143.03,143.14,142.68,142.74,8100.0
2017-04-04 13:00:00,142.74,143.21,142.42,142.99,17074.0,142.74,143.21,142.42,142.99,17074.0
2017-04-04 13:30:00,143.0,143.12,142.62,142.72,6250.0,143.0,143.12,142.62,142.72,6250.0
2017-04-04 14:00:00,142.66,143.02,142.66,142.84,7359.0,142.66,143.02,142.66,142.84,7359.0
2017-04-04 14:30:00,142.89,142.96,142.61,142.84,43486.0,142.89,142.96,142.61,142.84,43486.0
2017-04-04 15:00:00,142.84,143.1,142.75,142.95,24504.0,142.84,143.1,142.75,142.95,24504.0
2017-04-04 15:30:00,142.99,143.31,142.99,143.29,23021.0,142.99,143.31,142.99,143.29,23021.0
2017-04-05 09:30:00,144.18,144.18,143.07,143.38,25595.0,144.18,144.18,143.07,143.38,25595.0
2017-04-05 10:00:00,143.04,143.97,142.6,143.89,50109.0,143.04,143.97,142.6,143.89,50109.0
2017-04-05 10:30:00,143.78,143.78,142.8,142.89,8625.0,143.78,143.78,142.8,142.89,8625.0
2017-04-05 11:00:00,142.91,143.33,142.5,142.5,16678.0,142.91,143.33,142.5,142.5,16678.0
2017-04-05 11:30:00,142.45,142.63,141.9,142.37,30839.0,142.45,142.63,141.9,142.37,30839.0
2017-04-05 12:00:00,142.26,142.72,142.19,142.61,11462.0,142.26,142.72,142.19,142.61,11462.0
2017-04-05 12:30:00,142.66,142.66,142.12,142.5,31891.0,142.66,142.66,142.12,142.5,31891.0
2017-04-05 13:00:00,142.5,142.55,142.08,142.09,23919.0,142.5,142.55,142.08,142.09,23919.0
2017-04-05 13:30:00,142.11,142.37,142.01,142.04,17317.0,142.11,142.37,142.01,142.04,17317.0
2017-04-05 14:00:00,142.09,142.1,141.21,141.56,50587.0,142.09,142.1,141.21,141.56,50587.0
2017-04-05 14:30:00,141.56,141.66,140.61,140.81,31411.0,141.56,141.66,140.61,140.81,31411.0
2017-04-05 15:00:00,140.74,141.04,139.72,140.01,96886.0,140.74,141.04,139.72,140.01,96886.0
2017-04-05 15:30:00,140.08,141.02,139.96,140.65,123249.0,140.08,141.02,139.96,140.65,123249.0
2017-04-06 09:30:00,150.04,153.0,149.7,150.36,411537.0,150.04,153.0,149.7,150.36,411537.0
2017-04-06 10:00:00,150.33,152.06,149.96,150.48,267400.0,150.33,152.06,149.96,150.48,267400.0
2017-04-06 10:30:00,150.54,151.25,149.63,150.6,158123.0,150.54,151.25,149.63,150.6,158123.0
2017-04-06 11:00:00,150.57,151.67,150.37,151.47,75519.0,150.57,151.67,150.37,151.47,75519.0
2017-04-06 11:30:00,151.47,152.6,151.4,152.28,141951.0,151.47,152.6,151.4,152.28,141951.0
2017-04-06 12:00:00,152.33,154.21,152.33,153.95,179148.0,152.33,154.21,152.33,153.95,179148.0
2017-04-06 12:30:00,153.95,154.14,152.69,152.81,98047.0,153.95,154.14,152.69,152.81,98047.0
2017-04-06 13:00:00,152.88,154.1,152.74,153.89,89922.0,152.88,154.1,152.74,153.89,89922.0
2017-04-06 13:30:00,153.9,153.99,152.87,153.0,153375.0,153.9,153.99,152.87,153.0,153375.0
2017-04-06 14:00:00,153.03,153.48,152.98,153.18,116297.0,153.03,153.48,152.98,153.18,116297.0
2017-04-06 14:30:00,153.17,153.68,152.78,153.01,103324.0,153.17,153.68,152.78,153.01,103324.0
2017-04-06 15:00:00,152.96,153.25,152.19,153.07,118632.0,152.96,153.25,152.19,153.07,118632.0
2017-04-06 15:30:00,153.07,154.99,152.64,153.89,331876.0,153.07,154.99,152.64,153.89,331876.0
2017-04-07 09:30:00,152.81,153.13,151.24,152.8,63861.0,152.81,153.13,151.24,152.8,63861.0
2017-04-07 10:00:00,152.83,153.2,152.63,153.05,37608.0,152.83,153.2,152.63,153.05,37608.0
2017-04-07 10:30:00,153.09,154.1,152.97,154.09,39987.0,153.09,154.1,152.97,154.09,39987.0
2017-04-07 11:00:00,154.0,154.34,153.8,153.91,41304.0,154.0,154.34,153.8,153.91,41304.0
2017-04-07 11:30:00,153.83,154.01,153.75,154.0,14872.0,153.83,154.01,153.75,154.0,14872.0
2017-04-07 12:00:00,154.0,154.4,154.0,154.28,14343.0,154.0,154.4,154.0,154.28,14343.0
2017-04-07 12:30:00,154.37,154.54,154.23,154.52,39722.0,154.37,154.54,154.23,154.52,39722.0
2017-04-07 13:00:00,154.49,155.6,154.44,154.86,68401.0,154.49,155.6,154.44,154.86,68401.0
2017-04-07 13:30:00,154.85,154.85,154.32,154.4,25007.0,154.85,154.85,154.32,154.4,25007.0
2017-04-07 14:00:00,154.4,154.82,154.31,154.72,43494.0,154.4,154.82,154.31,154.72,43494.0
2017-04-07 14:30:00,154.66,154.66,154.27,154.58,27424.0,154.66,154.66,154.27,154.58,27424.0
2017-04-07 15:00:00,154.51,154.8,153.89,153.99,21035.0,154.51,154.8,153.89,153.99,21035.0
2017-04-07 15:30:00,153.94,154.02,153.42,153.75,63822.0,153.94,154.02,153.42,153.75,63822.0
2017-04-10 09:30:00,152.24,153.33,152.09,153.05,48087.0,152.24,153.33,152.09,153.05,48087.0
2017-04-10 10:00:00,153.36,153.36,152.32,152.54,12509.0,153.36,153.36,152.32,152.54,12509.0
2017-04-10 10:30:00,152.51,152.78,152.32,152.34,23711.0,152.51,152.78,152.32,152.34,23711.0
2017-04-10 11:00:00,152.4,153.14,151.94,152.66,30914.0,152.4,153.14,151.94,152.66,30914.0
2017-04-10 11:30:00,152.68,152.76,152.14,152.17,12600.0,152.68,152.76,152.14,152.17,12600.0
2017-04-10 12:00:00,152.32,152.55,151.75,151.76,29853.0,152.32,152.55,151.75,151.76,29853.0
2017-04-10 12:30:00,151.97,152.19,151.7,151.71,16050.0,151.97,152.19,151.7,151.71,16050.0
2017-04-10 13:00:00,151.78,152.25,151.74,152.11,10735.0,151.78,152.25,151.74,152.11,10735.0
2017-04-10 13:30:00,152.19,152.8,152.09,152.8,17174.0,152.19,152.8,152.09,152.8,17174.0
2017-04-10 14:00:00,152.85,153.01,152.47,152.58,38267.0,152.85,153.01,152.47,152.58,38267.0
2017-04-10 14:30:00,152.47,152.68,152.05,152.61,24153.0,152.47,152.68,152.05,152.61,24153.0
2017-04-10 15:00:00,152.67,152.86,152.62,152.86,23590.0,152.67,152.86,152.62,152.86,23590.0
2017-04-10 15:30:00,152.8,153.13,152.72,152.81,69595.0,152.8,153.13,152.72,152.81,69595.0
2017-04-11 09:30:00,152.12,152.2,151.32,152.07,39053.0,152.12,152.2,151.32,152.07,39053.0
2017-04-11 10:00:00,152.03,153.41,151.89,153.03,42663.0,152.03,153.41,151.89,153.03,42663.0
2017-04-11 10:30:00,153.03,153.97,152.46,153.1,67649.0,153.03,153.97,152.46,153.1,67649.0
2017-04-11 11:00:00,153.1,154.17,152.76,153.31,84008.0,153.1,154.17,152.76,153.31,84008.0
2017-04-11 11:30:00,153.31,153.66,153.07,153.5,13450.0,153.31,153.66,153.07,153.5,13450.0
2017-04-11 12:00:00,153.52,153.95,153.48,153.53,17470.0,153.52,153.95,153.48,153.53,17470.0
2017-04-11 12:30:00,153.47,153.62,153.39,153.42,12427.0,153.47,153.62,153.39,153.42,12427.0
2017-04-11 13:00:00,153.43,153.83,153.35,153.7,32047.0,153.43,153.83,153.35,153.7,32047.0
2017-04-11 13:30:00,153.64,153.65,153.12,153.37,20457.0,153.64,153.65,153.12,153.37,20457.0
2017-04-11 14:00:00,153.37,153.48,152.6,153.1,20249.0,153.37,153.48,152.6,153.1,20249.0
2017-04-11 14:30:00,152.95,153.39,152.71,152.75,48749.0,152.95,153.39,152.71,152.75,48749.0
2017-04-11 15:00:00,152.7,153.14,152.53,152.78,30086.0,152.7,153.14,152.53,152.78,30086.0
2017-04-11 15:30:00,152.8,153.1,152.72,152.97,94519.0,152.8,153.1,152.72,152.97,94519.0
2017-04-12 09:30:00,153.57,153.57,152.45,153.08,14967.0,153.57,153.57,152.45,153.08,14967.0
2017-04-12 10:00:00,153.15,153.16,152.53,152.72,39676.0,153.15,153.16,152.53,152.72,39676.0
2017-04-12 10:30:00,152.71,152.82,152.1,152.1,22188.0,152.71,152.82,152.1,152.1,22188.0
2017-04-12 11:00:00,152.0,152.1,151.35,151.41,73403.0,152.0,152.1,151.35,151.41,73403.0
2017-04-12 11:30:00,151.36,151.56,151.15,151.29,38286.0,151.36,151.56,151.15,151.29,38286.0
2017-04-12 12:00:00,151.31,152.15,151.26,151.99,10902.0,151.31,152.15,151.26,151.99,10902.0
2017-04-12 12:30:00,152.02,152.09,151.84,151.98,6929.0,152.02,152.09,151.84,151.98,6929.0
2017-04-12 13:00:00,151.98,151.99,151.45,151.76,14625.0,151.98,151.99,151.45,151.76,14625.0
2017-04-12 13:30:00,151.66,152.26,151.5,152.16,23364.0,151.66,152.26,151.5,152.16,23364.0
2017-04-12 14:00:00,152.35,152.47,152.14,152.35,7608.0,152.35,152.47,152.14,152.35,7608.0
2017-04-12 14:30:00,152.44,152.77,152.2,152.73,25105.0,152.44,152.77,152.2,152.73,25105.0
2017-04-12 15:00:00,152.69,152.88,152.1,152.38,29635.0,152.69,152.88,152.1,152.38,29635.0
2017-04-12 15:30:00,152.37,152.46,151.99,152.24,56882.0,152.37,152.46,151.99,152.24,56882.0
2017-04-13 09:30:00,151.77,152.38,151.71,152.38,8832.0,151.77,152.38,151.71,152.38,8832.0
2017-04-13 10:00:00,152.24,152.92,152.24,152.9,13876.0,152.24,152.92,152.24,152.9,13876.0
2017-04-13 10:30:00,152.91,153.44,152.82,153.33,19616.0,152.91,153.44,152.82,153.33,19616.0
2017-04-13 11:00:00,153.36,153.5,153.11,153.16,27471.0,153.36,153.5,153.11,153.16,27471.0
2017-04-13 11:30:00,153.15,153.53,153.1,153.48,8200.0,153.15,153.53,153.1,153.48,8200.0
2017-04-13 12:00:00,153.32,153.39,152.96,153.28,12612.0,153.32,153.39,152.96,153.28,12612.0
2017-04-13 12:30:00,153.32,153.95,153.29,153.95,9835.0,153.32,153.95,153.29,153.95,9835.0
2017-04-13 13:00:00,153.92,154.0,153.71,154.0,21762.0,153.92,154.0,153.71,154.0,21762.0
2017-04-13 13:30:00,154.04,154.38,153.83,153.83,31448.0,154.04,154.38,153.83,153.83,31448.0
2017-04-13 14:00:00,153.75,153.83,153.28,153.67,22565.0,153.75,153.83,153.28,153.67,22565.0
2017-04-13 14:30:00,153.74,153.95,153.44,153.63,20251.0,153.74,153.95,153.44,153.63,20251.0
2017-04-13 15:00:00,153.63,153.68,153.28,153.3,15820.0,153.63,153.68,153.28,153.3,15820.0
2017-04-13 15:30:00,153.26,153.41,152.91,153.26,55319.0,153.26,153.41,152.91,153.26,55319.0
2017-04-17 09:30:00,152.56,153.21,152.27,153.21,14743.0,152.56,153.21,152.27,153.21,14743.0
2017-04-17 10:00:00,153.41,153.91,152.74,153.34,21497.0,153.41,153.91,152.74,153.34,21497.0
2017-04-17 10:30:00,153.34,153.57,152.7,153.36,9574.0,153.34,153.57,152.7,153.36,9574.0
2017-04-17 11:00:00,153.14,153.39,152.75,153.07,9103.0,153.14,153.39,152.75,153.07,9103.0
2017-04-17 11:30:00,152.99,153.1,152.52,152.67,8159.0,152.99,153.1,152.52,152.67,8159.0
2017-04-17 12:00:00,152.56,152.71,152.28,152.41,5496.0,152.56,152.71,152.28,152.41,5496.0
2017-04-17 12:30:00,152.5,152.67,152.4,152.51,5593.0,152.5,152.67,152.4,152.51,5593.0
2017-04-17 13:00:00,152.51,152.7,152.37,152.49,5970.0,152.51,152.7,152.37,152.49,5970.0
2017-04-17 13:30:00,152.62,152.72,152.44,152.55,7701.0,152.62,152.72,152.44,152.55,7701.0
2017-04-17 14:00:00,152.55,152.86,152.53,152.78,4203.0,152.55,152.86,152.53,152.78,4203.0
2017-04-17 14:30:00,152.81,153.0,152.77,152.81,12767.0,152.81,153.0,152.77,152.81,12767.0
2017-04-17 15:00:00,152.81,152.95,152.55,152.94,13312.0,152.81,152.95,152.55,152.94,13312.0
2017-04-17 15:30:00,152.87,153.06,152.77,152.88,48059.0,152.87,153.06,152.77,152.88,48059.0
2017-04-18 09:30:00,152.5,152.87,151.66,152.02,20633.0,152.5,152.87,151.66,152.02,20633.0
2017-04-18 10:00:00,152.04,152.07,150.8,151.17,15106.0,152.04,152.07,150.8,151.17,15106.0
2017-04-18 10:30:00,151.32,151.51,151.05,151.22,18338.0,151.32,151.51,151.05,151.22,18338.0
2017-04-18 11:00:00,151.14,151.8,151.11,151.48,16787.0,151.14,151.8,151.11,151.48,16787.0
2017-04-18 11:30:00,151.42,151.47,150.81,150.84,13862.0,151.42,151.47,150.81,150.84,13862.0
2017-04-18 12:00:00,150.81,151.24,150.76,151.2,17556.0,150.81,151.24,150.76,151.2,17556.0
2017-04-18 12:30:00,151.15,151.42,151.0,151.42,6351.0,151.15,151.42,151.0,151.42,6351.0
2017-04-18 13:00:00,151.29,152.03,151.27,151.94,5893.0,151.29,152.03,151.27,151.94,5893.0
2017-04-18 13:30:00,152.0,152.11,151.63,151.76,8699.0,152.0,152.11,151.63,151.76,8699.0
2017-04-18 14:00:00,151.88,152.23,151.79,152.23,24838.0,151.88,152.23,151.79,152.23,24838.0
2017-04-18 14:30:00,152.08,152.25,151.84,152.18,7649.0,152.08,152.25,151.84,152.18,7649.0
2017-04-18 15:00:00,152.17,152.66,152.03,152.49,29999.0,152.17,152.66,152.03,152.49,29999.0
2017-04-18 15:30:00,152.53,152.58,151.54,152.14,93712.0,152.53,152.58,151.54,152.14,93712.0
2017-04-19 09:30:00,152.83,152.83,150.69,151.28,29579.0,152.83,152.83,150.69,151.28,29579.0
2017-04-19 10:00:00,151.32,152.27,151.24,151.43,16938.0,151.32,152.27,151.24,151.43,16938.0
2017-04-19 10:30:00,151.43,151.54,150.89,151.4,21649.0,151.43,151.54,150.89,151.4,21649.0
2017-04-19 11:00:00,151.28,151.57,151.17,151.34,22182.0,151.28,151.57,151.17,151.34,22182.0
2017-04-19 11:30:00,151.42,151.75,151.1,151.75,33878.0,151.42,151.75,151.1,151.75,33878.0
2017-04-19 12:00:00,151.72,151.81,150.95,151.21,22231.0,151.72,151.81,150.95,151.21,22231.0
2017-04-19 12:30:00,151.26,151.31,151.01,151.13,5382.0,151.26,151.31,151.01,151.13,5382.0
2017-04-19 13:00:00,151.17,151.41,150.9,151.41,11019.0,151.17,151.41,150.9,151.41,11019.0
2017-04-19 13:30:00,151.35,151.36,150.98,151.22,9593.0,151.35,151.36,150.98,151.22,9593.0
2017-04-19 14:00:00,151.25,151.56,151.21,151.47,39865.0,151.25,151.56,151.21,151.47,39865.0
2017-04-19 14:30:00,151.54,151.74,151.22,151.25,14254.0,151.54,151.74,151.22,151.25,14254.0
2017-04-19 15:00:00,151.23,151.47,151.01,151.28,21163.0,151.23,151.47,151.01,151.28,21163.0
2017-04-19 15:30:00,151.28,151.58,150.9,151.51,59834.0,151.28,151.58,150.9,151.51,59834.0
2017-04-20 09:30:00,151.51,153.74,151.43,153.17,119817.0,151.51,153.74,151.43,153.17,119817.0
2017-04-20 10:00:00,153.21,153.21,151.85,151.85,5916.0,153.21,153.21,151.85,151.85,5916.0
2017-04-20 10:30:00,151.75,152.22,151.49,151.95,20196.0,151.75,152.22,151.49,151.95,20196.0
2017-04-20 11:00:00,151.94,152.22,151.75,152.05,6444.0,151.94,152.22,151.75,152.05,6444.0
2017-04-20 11:30:00,151.98,153.1,151.92,152.69,12216.0,151.98,153.1,151.92,152.69,12216.0
2017-04-20 12:00:00,152.81,153.08,152.57,152.91,110373.0,152.81,153.08,152.57,152.91,110373.0
2017-04-20 12:30:00,152.76,153.0,152.74,152.98,4200.0,152.76,153.0,152.74,152.98,4200.0
2017-04-20 13:00:00,153.01,153.08,152.66,152.76,21847.0,153.01,153.08,152.66,152.76,21847.0
2017-04-20 13:30:00,152.73,153.31,152.56,153.22,33785.0,152.73,153.31,152.56,153.22,33785.0
2017-04-20 14:00:00,153.27,153.75,153.13,153.56,14557.0,153.27,153.75,153.13,153.56,14557.0
2017-04-20 14:30:00,153.56,153.83,153.52,153.75,13409.0,153.56,153.83,153.52,153.75,13409.0
2017-04-20 15:00:00,153.74,154.24,153.69,154.24,22568.0,153.74,154.24,153.69,154.24,22568.0
2017-04-20 15:30:00,154.26,154.45,153.85,154.24,83704.0,154.26,154.45,153.85,154.24,83704.0
2017-04-21 09:30:00,153.23,153.99,152.82,153.52,17933.0,153.23,153.99,152.82,153.52,17933.0
2017-04-21 10:00:00,153.4,153.48,152.72,152.83,25919.0,153.4,153.48,152.72,152.83,25919.0
2017-04-21 10:30:00,152.77,152.83,152.41,152.48,33661.0,152.77,152.83,152.41,152.48,33661.0
2017-04-21 11:00:00,152.49,152.49,151.7,151.9,26650.0,152.49,152.49,151.7,151.9,26650.0
2017-04-21 11:30:00,151.84,152.03,151.63,152.0,14635.0,151.84,152.03,151.63,152.0,14635.0
2017-04-21 12:00:00,152.0,152.17,151.77,152.1,15623.0,152.0,152.17,151.77,152.1,15623.0
2017-04-21 12:30:00,152.05,152.57,152.05,152.3,12717.0,152.05,152.57,152.05,152.3,12717.0
2017-04-21 13:00:00,152.33,152.33,151.72,151.91,16546.0,152.33,152.33,151.72,151.91,16546.0
2017-04-21 13:30:00,151.99,152.05,151.55,151.87,24294.0,151.99,152.05,151.55,151.87,24294.0
2017-04-21 14:00:00,151.95,152.22,151.87,152.12,71000.0,151.95,152.22,151.87,152.12,71000.0
2017-04-21 14:30:00,152.19,152.2,151.64,151.97,12762.0,152.19,152.2,151.64,151.97,12762.0
2017-04-21 15:00:00,151.99,152.54,151.82,152.36,17800.0,151.99,152.54,151.82,152.36,17800.0
2017-04-21 15:30:00,152.33,152.94,152.3,152.85,67750.0,152.33,152.94,152.3,152.85,67750.0
2017-04-24 09:30:00,154.43,154.93,153.55,154.58,20098.0,154.43,154.93,153.55,154.58,20098.0
2017-04-24 10:00:00,154.29,154.38,153.56,153.82,71571.0,154.29,154.38,153.56,153.82,71571.0
2017-04-24 10:30:00,153.85,154.12,153.51,153.98,12274.0,153.85,154.12,153.51,153.98,12274.0
2017-04-24 11:00:00,153.97,154.65,153.62,153.78,15559.0,153.97,154.65,153.62,153.78,15559.0
2017-04-24 11:30:00,153.76,154.08,153.42,153.6,6215.0,153.76,154.08,153.42,153.6,6215.0
2017-04-24 12:00:00,153.64,153.76,153.42,153.75,2600.0,153.64,153.76,153.42,153.75,2600.0
2017-04-24 12:30:00,153.71,154.2,153.58,153.96,9000.0,153.71,154.2,153.58,153.96,9000.0
2017-04-24 13:00:00,153.96,154.49,153.78,154.34,72300.0,153.96,154.49,153.78,154.34,72300.0
2017-04-24 13:30:00,154.3,154.91,154.28,154.91,31456.0,154.3,154.91,154.28,154.91,31456.0
2017-04-24 14:00:00,154.85,154.98,154.19,154.33,18566.0,154.85,154.98,154.19,154.33,18566.0
2017-04-24 14:30:00,154.25,154.8,154.23,154.77,23424.0,154.25,154.8,154.23,154.77,23424.0
2017-04-24 15:00:00,154.67,155.0,154.61,154.63,15131.0,154.67,155.0,154.61,154.63,15131.0
2017-04-24 15:30:00,154.6,154.8,154.31,154.5,50811.0,154.6,154.8,154.31,154.5,50811.0
2017-04-25 09:30:00,155.53,155.99,154.2,155.39,26342.0,155.53,155.99,154.2,155.39,26342.0
2017-04-25 10:00:00,155.27,155.45,154.52,154.73,18266.0,155.27,155.45,154.52,154.73,18266.0
2017-04-25 10:30:00,154.63,154.88,154.1,154.88,11013.0,154.63,154.88,154.1,154.88,11013.0
2017-04-25 11:00:00,154.84,154.89,154.47,154.55,21857.0,154.84,154.89,154.47,154.55,21857.0
2017-04-25 11:30:00,154.55,155.32,154.39,154.88,23035.0,154.55,155.32,154.39,154.88,23035.0
2017-04-25 12:00:00,154.8,155.0,154.68,154.89,11285.0,154.8,155.0,154.68,154.89,11285.0
2017-04-25 12:30:00,154.9,154.9,154.45,154.8,9076.0,154.9,154.9,154.45,154.8,9076.0
2017-04-25 13:00:00,154.65,154.89,154.62,154.86,6710.0,154.65,154.89,154.62,154.86,6710.0
2017-04-25 13:30:00,154.76,155.07,154.76,154.8,36616.0,154.76,155.07,154.76,154.8,36616.0
2017-04-25 14:00:00,154.84,155.02,154.55,154.55,14255.0,154.84,155.02,154.55,154.55,14255.0
2017-04-25 14:30:00,154.55,154.95,154.5,154.75,15678.0,154.55,154.95,154.5,154.75,15678.0
2017-04-25 15:00:00,154.75,155.41,154.72,155.2,20250.0,154.75,155.41,154.72,155.2,20250.0
2017-04-25 15:30:00,155.21,155.42,154.85,154.95,40701.0,155.21,155.42,154.85,154.95,40701.0
2017-04-26 09:30:00,155.09,158.16,155.09,158.01,28072.0,155.09,158.16,155.09,158.01,28072.0
2017-04-26 10:00:00,157.98,157.98,156.73,156.8,12647.0,157.98,157.98,156.73,156.8,12647.0
2017-04-26 10:30:00,156.81,157.21,156.54,156.72,12790.0,156.81,157.21,156.54,156.72,12790.0
2017-04-26 11:00:00,156.76,157.5,156.62,156.97,41180.0,156.76,157.5,156.62,156.97,41180.0
2017-04-26 11:30:00,156.97,157.22,156.04,157.13,25827.0,156.97,157.22,156.04,157.13,25827.0
2017-04-26 12:00:00,156.9,157.5,156.7,157.2,11961.0,156.9,157.5,156.7,157.2,11961.0
2017-04-26 12:30:00,157.16,157.82,157.07,157.77,12247.0,157.16,157.82,157.07,157.77,12247.0
2017-04-26 13:00:00,157.84,157.88,157.29,157.29,11436.0,157.84,157.88,157.29,157.29,11436.0
2017-04-26 13:30:00,157.33,157.4,157.15,157.22,21458.0,157.33,157.4,157.15,157.22,21458.0
2017-04-26 14:00:00,157.23,157.29,156.84,157.09,10574.0,157.23,157.29,156.84,157.09,10574.0
2017-04-26 14:30:00,157.09,157.73,157.09,157.46,21954.0,157.09,157.73,157.09,157.46,21954.0
2017-04-26 15:00:00,157.42,158.41,157.35,158.27,44107.0,157.42,158.41,157.35,158.27,44107.0
2017-04-26 15:30:00,158.24,158.35,157.57,157.85,57484.0,158.24,158.35,157.57,157.85,57484.0
2017-04-27 09:30:00,158.69,160.49,157.68,160.05,70920.0,158.69,160.49,157.68,160.05,70920.0
2017-04-27 10:00:00,160.03,160.13,159.05,159.76,33550.0,160.03,160.13,159.05,159.76,33550.0
2017-04-27 10:30:00,159.54,160.69,159.45,160.18,25527.0,159.54,160.69,159.45,160.18,25527.0
2017-04-27 11:00:00,160.36,161.58,160.31,160.64,65685.0,160.36,161.58,160.31,160.64,65685.0
2017-04-27 11:30:00,160.6,161.94,160.29,161.92,30012.0,160.6,161.94,160.29,161.92,30012.0
2017-04-27 12:00:00,161.87,161.87,160.93,161.21,40338.0,161.87,161.87,160.93,161.21,40338.0
2017-04-27 12:30:00,161.33,161.8,161.17,161.7,19604.0,161.33,161.8,161.17,161.7,19604.0
2017-04-27 13:00:00,161.8,162.25,161.66,161.72,43016.0,161.8,162.25,161.66,161.72,43016.0
2017-04-27 13:30:00,161.7,161.99,161.5,161.97,29557.0,161.7,161.99,161.5,161.97,29557.0
2017-04-27 14:00:00,161.96,162.11,161.87,162.05,18944.0,161.96,162.11,161.87,162.05,18944.0
2017-04-27 14:30:00,162.05,162.15,161.54,162.05,72167.0,162.05,162.15,161.54,162.05,72167.0
2017-04-27 15:00:00,162.12,162.23,161.89,162.09,38559.0,162.12,162.23,161.89,162.09,38559.0
2017-04-27 15:30:00,162.13,162.13,161.61,162.0,109521.0,162.13,162.13,161.61,162.0,109521.0
2017-04-28 09:30:00,163.33,163.73,160.15,160.3,29964.0,163.33,163.73,160.15,160.3,29964.0
2017-04-28 10:00:00,160.41,161.37,160.23,160.29,131087.0,160.41,161.37,160.23,160.29,131087.0
2017-04-28 10:30:00,160.22,160.54,160.07,160.27,8589.0,160.22,160.54,160.07,160.27,8589.0
2017-04-28 11:00:00,160.08,160.23,159.27,159.77,17497.0,160.08,160.23,159.27,159.77,17497.0
2017-04-28 11:30:00,159.59,159.72,158.8,159.24,29827.0,159.59,159.72,158.8,159.24,29827.0
2017-04-28 12:00:00,159.15,159.92,159.14,159.83,6715.0,159.15,159.92,159.14,159.83,6715.0
2017-04-28 12:30:00,159.71,159.83,159.23,159.36,10018.0,159.71,159.83,159.23,159.36,10018.0
2017-04-28 13:00:00,159.37,159.44,158.83,159.26,14970.0,159.37,159.44,158.83,159.26,14970.0
2017-04-28 13:30:00,159.25,159.33,159.09,159.12,9161.0,159.25,159.33,159.09,159.12,9161.0
2017-04-28 14:00:00,159.18,159.33,159.01,159.24,8719.0,159.18,159.33,159.01,159.24,8719.0
2017-04-28 14:30:00,159.25,159.99,159.24,159.99,17540.0,159.25,159.99,159.24,159.99,17540.0
2017-04-28 15:00:00,159.94,159.98,159.36,159.59,12878.0,159.94,159.98,159.36,159.59,12878.0
2017-04-28 15:30:00,159.61,159.74,159.27,159.28,50192.0,159.61,159.74,159.27,159.28,50192.0
2017-05-01 09:30:00,160.11,160.2,159.4,159.67,19966.0,160.11,160.2,159.4,159.67,19966.0
2017-05-01 10:00:00,159.87,160.02,159.08,159.08,13153.0,159.87,160.02,159.08,159.08,13153.0
2017-05-01 10:30:00,159.08,159.86,158.91,159.84,7876.0,159.08,159.86,158.91,159.84,7876.0
2017-05-01 11:00:00,159.75,159.99,159.58,159.76,9841.0,159.75,159.99,159.58,159.76,9841.0
2017-05-01 11:30:00,159.73,160.0,159.63,159.83,17000.0,159.73,160.0,159.63,159.83,17000.0
2017-05-01 12:00:00,159.77,160.25,159.77,160.18,11113.0,159.77,160.25,159.77,160.18,11113.0
2017-05-01 12:30:00,160.16,160.21,159.47,159.6,16738.0,160.16,160.21,159.47,159.6,16738.0
2017-05-01 13:00:00,159.96,160.25,159.9,160.24,5692.0,159.96,160.25,159.9,160.24,5692.0
2017-05-01 13:30:00,160.17,160.55,160.02,160.55,13276.0,160.17,160.55,160.02,160.55,13276.0
2017-05-01 14:00:00,160.63,160.91,160.44,160.59,10921.0,160.63,160.91,160.44,160.59,10921.0
2017-05-01 14:30:00,160.54,160.57,160.08,160.29,12555.0,160.54,160.57,160.08,160.29,12555.0
2017-05-01 15:00:00,160.34,160.75,160.21,160.72,21323.0,160.34,160.75,160.21,160.72,21323.0
2017-05-01 15:30:00,160.72,160.97,160.5,160.59,44187.0,160.72,160.97,160.5,160.59,44187.0
2017-05-02 09:30:00,160.78,161.96,160.39,160.39,22898.0,160.78,161.96,160.39,160.39,22898.0
2017-05-02 10:00:00,160.39,160.44,159.63,160.13,9602.0,160.39,160.44,159.63,160.13,9602.0
2017-05-02 10:30:00,160.24,160.29,159.09,159.17,13500.0,160.24,160.29,159.09,159.17,13500.0
2017-05-02 11:00:00,159.23,159.29,158.82,159.23,12721.0,159.23,159.29,158.82,159.23,12721.0
2017-05-02 11:30:00,159.09,160.19,159.09,160.19,6500.0,159.09,160.19,159.09,160.19,6500.0
2017-05-02 12:00:00,160.17,160.33,159.67,160.23,6535.0,160.17,160.33,159.67,160.23,6535.0
2017-05-02 12:30:00,160.07,160.47,159.92,160.35,9723.0,160.07,160.47,159.92,160.35,9723.0
2017-05-02 13:00:00,160.4,160.48,159.9,159.91,8657.0,160.4,160.48,159.9,159.91,8657.0
2017-05-02 13:30:00,159.9,160.35,159.77,160.25,11080.0,159.9,160.35,159.77,160.25,11080.0
2017-05-02 14:00:00,160.22,160.34,160.14,160.27,22493.0,160.22,160.34,160.14,160.27,22493.0
2017-05-02 14:30:00,160.22,160.22,159.72,159.72,14569.0,160.22,160.22,159.72,159.72,14569.0
2017-05-02 15:00:00,159.72,159.9,159.48,159.5,11961.0,159.72,159.9,159.48,159.5,11961.0
2017-05-02 15:30:00,159.39,159.91,159.35,159.75,32637.0,159.39,159.91,159.35,159.75,32637.0
2017-05-03 09:30:00,159.55,160.0,159.26,159.72,33208.0,159.55,160.0,159.26,159.72,33208.0
2017-05-03 10:00:00,159.91,159.96,158.75,158.96,17735.0,159.91,159.96,158.75,158.96,17735.0
2017-05-03 10:30:00,158.92,159.09,158.2,158.4,19045.0,158.92,159.09,158.2,158.4,19045.0
2017-05-03 11:00:00,158.42,158.92,158.23,158.68,11688.0,158.42,158.92,158.23,158.68,11688.0
2017-05-03 11:30:00,158.66,159.15,158.63,159.03,6761.0,158.66,159.15,158.63,159.03,6761.0
2017-05-03 12:00:00,159.03,159.03,158.36,158.7,9992.0,159.03,159.03,158.36,158.7,9992.0
2017-05-03 12:30:00,158.75,158.98,158.66,158.89,17042.0,158.75,158.98,158.66,158.89,17042.0
2017-05-03 13:00:00,158.78,159.06,158.74,159.06,11018.0,158.78,159.06,158.74,159.06,11018.0
2017-05-03 13:30:00,159.11,159.11,158.55,158.55,5608.0,159.11,159.11,158.55,158.55,5608.0
2017-05-03 14:00:00,158.48,158.89,158.28,158.48,8349.0,158.48,158.89,158.28,158.48,8349.0
2017-05-03 14:30:00,158.56,158.68,158.29,158.55,13753.0,158.56,158.68,158.29,158.55,13753.0
2017-05-03 15:00:00,158.46,158.49,158.17,158.36,11498.0,158.46,158.49,158.17,158.36,11498.0
2017-05-03 15:30:00,158.39,158.65,158.2,158.36,36032.0,158.39,158.65,158.2,158.36,36032.0
2017-05-04 09:30:00,157.81,158.94,156.66,158.0,17345.0,157.81,158.94,156.66,158.0,17345.0
2017-05-04 10:00:00,158.03,159.05,157.94,158.78,18726.0,158.03,159.05,157.94,158.78,18726.0
2017-05-04 10:30:00,158.69,159.08,158.41,158.76,13780.0,158.69,159.08,158.41,158.76,13780.0
2017-05-04 11:00:00,158.82,159.01,157.87,158.11,17964.0,158.82,159.01,157.87,158.11,17964.0
2017-05-04 11:30:00,158.06,158.55,158.01,158.09,16625.0,158.06,158.55,158.01,158.09,16625.0
2017-05-04 12:00:00,158.0,158.01,157.17,157.34,15301.0,158.0,158.01,157.17,157.34,15301.0
2017-05-04 12:30:00,157.49,158.0,157.07,157.79,7861.0,157.49,158.0,157.07,157.79,7861.0
2017-05-04 13:00:00,158.0,158.2,157.83,158.1,3310.0,158.0,158.2,157.83,158.1,3310.0
2017-05-04 13:30:00,158.13,158.2,157.74,157.97,9395.0,158.13,158.2,157.74,157.97,9395.0
2017-05-04 14:00:00,158.04,158.24,157.47,158.09,10590.0,158.04,158.24,157.47,158.09,10590.0
2017-05-04 14:30:00,158.1,158.51,158.1,158.31,6200.0,158.1,158.51,158.1,158.31,6200.0
2017-05-04 15:00:00,158.47,158.57,158.16,158.17,8213.0,158.47,158.57,158.16,158.17,8213.0
2017-05-04 15:30:00,158.23,158.38,157.79,158.08,29824.0,158.23,158.38,157.79,158.08,29824.0
2017-05-05 09:30:00,158.23,158.64,155.25,157.26,14016.0,158.23,158.64,155.25,157.26,14016.0
2017-05-05 10:00:00,157.35,157.48,156.46,156.65,13678.0,157.35,157.48,156.46,156.65,13678.0
2017-05-05 10:30:00,156.8,157.69,156.56,157.53,11873.0,156.8,157.69,156.56,157.53,11873.0
2017-05-05 11:00:00,157.57,158.05,157.57,157.86,11600.0,157.57,158.05,157.57,157.86,11600.0
2017-05-05 11:30:00,157.68,157.95,157.55,157.55,7700.0,157.68,157.95,157.55,157.55,7700.0
2017-05-05 12:00:00,157.45,157.78,157.31,157.63,10021.0,157.45,157.78,157.31,157.63,10021.0
2017-05-05 12:30:00,157.47,157.77,157.27,157.53,3717.0,157.47,157.77,157.27,157.53,3717.0
2017-05-05 13:00:00,157.64,157.64,157.23,157.51,5025.0,157.64,157.64,157.23,157.51,5025.0
2017-05-05 13:30:00,157.39,157.73,157.16,157.65,6100.0,157.39,157.73,157.16,157.65,6100.0
2017-05-05 14:00:00,157.72,157.98,157.59,157.59,3900.0,157.72,157.98,157.59,157.59,3900.0
2017-05-05 14:30:00,157.6,158.2,157.51,158.06,10067.0,157.6,158.2,157.51,158.06,10067.0
2017-05-05 15:00:00,158.05,158.66,158.01,158.52,12645.0,158.05,158.66,158.01,158.52,12645.0
2017-05-05 15:30:00,158.52,159.14,158.41,159.04,47042.0,158.52,159.14,158.41,159.04,47042.0
2017-05-08 09:30:00,158.92,158.92,156.9,157.75,14467.0,158.92,158.92,156.9,157.75,14467.0
2017-05-08 10:00:00,157.7,158.2,157.55,157.64,27260.0,157.7,158.2,157.55,157.64,27260.0
2017-05-08 10:30:00,157.66,158.16,157.33,157.7,6796.0,157.66,158.16,157.33,157.7,6796.0
2017-05-08 11:00:00,157.57,157.92,156.15,156.16,24747.0,157.57,157.92,156.15,156.16,24747.0
2017-05-08 11:30:00,156.25,157.13,156.15,156.36,16900.0,156.25,157.13,156.15,156.36,16900.0
2017-05-08 12:00:00,156.6,156.79,156.3,156.68,6856.0,156.6,156.79,156.3,156.68,6856.0
2017-05-08 12:30:00,156.69,157.16,156.63,157.0,9484.0,156.69,157.16,156.63,157.0,9484.0
2017-05-08 13:00:00,157.0,157.12,156.27,156.51,21161.0,157.0,157.12,156.27,156.51,21161.0
2017-05-08 13:30:00,156.46,156.96,156.26,156.45,30140.0,156.46,156.96,156.26,156.45,30140.0
2017-05-08 14:00:00,156.52,156.56,155.96,156.15,14329.0,156.52,156.56,155.96,156.15,14329.0
2017-05-08 14:30:00,156.1,156.64,156.1,156.64,6600.0,156.1,156.64,156.1,156.64,6600.0
2017-05-08 15:00:00,156.52,156.93,156.46,156.6,13278.0,156.52,156.93,156.46,156.6,13278.0
2017-05-08 15:30:00,156.7,156.87,156.14,156.7,64802.0,156.7,156.87,156.14,156.7,64802.0
2017-05-09 09:30:00,157.8,159.79,157.71,158.8,44002.0,157.8,159.79,157.71,158.8,44002.0
2017-05-09 10:00:00,158.75,160.0,158.48,159.54,78296.0,158.75,160.0,158.48,159.54,78296.0
2017-05-09 10:30:00,159.55,160.0,159.01,159.47,17836.0,159.55,160.0,159.01,159.47,17836.0
2017-05-09 11:00:00,159.54,160.0,159.48,159.79,19949.0,159.54,160.0,159.48,159.79,19949.0
2017-05-09 11:30:00,159.92,160.0,159.58,159.58,8723.0,159.92,160.0,159.58,159.58,8723.0
2017-05-09 12:00:00,159.82,160.54,159.77,160.54,25005.0,159.82,160.54,159.77,160.54,25005.0
2017-05-09 12:30:00,160.54,160.64,159.99,160.45,27868.0,160.54,160.64,159.99,160.45,27868.0
2017-05-09 13:00:00,160.36,160.5,159.67,159.78,52687.0,160.36,160.5,159.67,159.78,52687.0
2017-05-09 13:30:00,159.93,160.06,159.04,159.27,19245.0,159.93,160.06,159.04,159.27,19245.0
2017-05-09 14:00:00,159.37,159.66,159.08,159.08,20547.0,159.37,159.66,159.08,159.08,20547.0
2017-05-09 14:30:00,159.27,159.32,158.77,158.85,14238.0,159.27,159.32,158.77,158.85,14238.0
2017-05-09 15:00:00,158.89,158.94,158.59,158.59,29015.0,158.89,158.94,158.59,158.59,29015.0
2017-05-09 15:30:00,158.51,158.85,157.66,158.35,130813.0,158.51,158.85,157.66,158.35,130813.0
2017-05-10 09:30:00,156.85,157.9,154.91,155.13,88542.0,156.85,157.9,154.91,155.13,88542.0
2017-05-10 10:00:00,155.12,156.28,153.07,153.25,144868.0,155.12,156.28,153.07,153.25,144868.0
2017-05-10 10:30:00,153.25,153.95,152.06,152.96,84292.0,153.25,153.95,152.06,152.96,84292.0
2017-05-10 11:00:00,152.91,155.09,152.88,153.85,42139.0,152.91,155.09,152.88,153.85,42139.0
2017-05-10 11:30:00,153.86,153.9,152.97,153.25,36656.0,153.86,153.9,152.97,153.25,36656.0
2017-05-10 12:00:00,153.3,154.4,153.3,154.05,33496.0,153.3,154.4,153.3,154.05,33496.0
2017-05-10 12:30:00,153.94,155.72,153.76,155.65,16538.0,153.94,155.72,153.76,155.65,16538.0
2017-05-10 13:00:00,155.42,157.45,155.22,157.23,36126.0,155.42,157.45,155.22,157.23,36126.0
2017-05-10 13:30:00,157.15,158.49,157.1,158.06,39494.0,157.15,158.49,157.1,158.06,39494.0
2017-05-10 14:00:00,157.89,157.94,156.24,156.84,33583.0,157.89,157.94,156.24,156.84,33583.0
2017-05-10 14:30:00,156.83,157.66,156.59,157.47,32265.0,156.83,157.66,156.59,157.47,32265.0
2017-05-10 15:00:00,157.72,158.05,157.33,157.48,36480.0,157.72,158.05,157.33,157.48,36480.0
2017-05-10 15:30:00,157.46,157.5,156.68,156.77,53383.0,157.46,157.5,156.68,156.77,53383.0
2017-05-11 09:30:00,155.31,155.99,154.51,155.58,26229.0,155.31,155.99,154.51,155.58,26229.0
2017-05-11 10:00:00,155.54,156.14,154.8,155.0,24466.0,155.54,156.14,154.8,155.0,24466.0
2017-05-11 10:30:00,154.98,154.99,153.3,153.86,61233.0,154.98,154.99,153.3,153.86,61233.0
2017-05-11 11:00:00,153.89,154.07,153.35,153.96,44826.0,153.89,154.07,153.35,153.96,44826.0
2017-05-11 11:30:00,153.85,154.04,152.43,153.02,64850.0,153.85,154.04,152.43,153.02,64850.0
2017-05-11 12:00:00,153.04,154.2,152.87,154.2,9277.0,153.04,154.2,152.87,154.2,9277.0
2017-05-11 12:30:00,154.04,155.29,154.04,154.81,22440.0,154.04,155.29,154.04,154.81,22440.0
2017-05-11 13:00:00,154.94,155.16,154.63,154.94,15105.0,154.94,155.16,154.63,154.94,15105.0
2017-05-11 13:30:00,154.89,155.4,154.77,155.23,14573.0,154.89,155.4,154.77,155.23,14573.0
2017-05-11 14:00:00,155.25,155.34,154.65,154.69,11329.0,155.25,155.34,154.65,154.69,11329.0
2017-05-11 14:30:00,154.68,154.98,154.49,154.98,45168.0,154.68,154.98,154.49,154.98,45168.0
2017-05-11 15:00:00,154.84,154.92,154.41,154.8,21331.0,154.84,154.92,154.41,154.8,21331.0
2017-05-11 15:30:00,154.81,155.56,154.72,155.16,40943.0,154.81,155.56,154.72,155.16,40943.0
2017-05-12 09:30:00,154.75,155.3,153.72,154.82,43364.0,154.75,155.3,153.72,154.82,43364.0
2017-05-12 10:00:00,154.91,154.91,153.11,153.4,13900.0,154.91,154.91,153.11,153.4,13900.0
2017-05-12 10:30:00,153.53,153.73,152.65,152.84,41808.0,153.53,153.73,152.65,152.84,41808.0
2017-05-12 11:00:00,152.81,152.92,152.08,152.92,68319.0,152.81,152.92,152.08,152.92,68319.0
2017-05-12 11:30:00,152.78,153.48,152.75,153.44,23776.0,152.78,153.48,152.75,153.44,23776.0
2017-05-12 12:00:00,153.7,153.79,153.25,153.78,7820.0,153.7,153.79,153.25,153.78,7820.0
2017-05-12 12:30:00,153.72,153.81,152.99,153.17,15827.0,153.72,153.81,152.99,153.17,15827.0
2017-05-12 13:00:00,153.02,153.57,153.02,153.24,14417.0,153.02,153.57,153.02,153.24,14417.0
2017-05-12 13:30:00,153.18,153.64,153.1,153.47,9978.0,153.18,153.64,153.1,153.47,9978.0
2017-05-12 14:00:00,153.52,153.97,153.49,153.97,5820.0,153.52,153.97,153.49,153.97,5820.0
2017-05-12 14:30:00,154.03,154.15,153.86,153.9,14522.0,154.03,154.15,153.86,153.9,14522.0
2017-05-12 15:00:00,154.04,154.08,153.85,154.01,12382.0,154.04,154.08,153.85,154.01,12382.0
2017-05-12 15:30:00,153.93,153.93,153.48,153.8,56739.0,153.93,153.93,153.48,153.8,56739.0
2017-05-15 09:30:00,152.98,156.88,152.5,155.59,93353.0,152.98,156.88,152.5,155.59,93353.0
2017-05-15 10:00:00,155.93,156.87,155.37,156.62,47949.0,155.93,156.87,155.37,156.62,47949.0
2017-05-15 10:30:00,156.73,157.33,156.23,157.25,25508.0,156.73,157.33,156.23,157.25,25508.0
2017-05-15 11:00:00,157.14,157.32,155.42,156.13,31951.0,157.14,157.32,155.42,156.13,31951.0
2017-05-15 11:30:00,156.41,156.7,156.14,156.44,8126.0,156.41,156.7,156.14,156.44,8126.0
2017-05-15 12:00:00,156.55,157.12,156.49,156.74,15451.0,156.55,157.12,156.49,156.74,15451.0
2017-05-15 12:30:00,156.84,157.14,156.38,156.72,41677.0,156.84,157.14,156.38,156.72,41677.0
2017-05-15 13:00:00,156.88,157.07,156.41,156.47,12478.0,156.88,157.07,156.41,156.47,12478.0
2017-05-15 13:30:00,156.47,156.6,155.99,155.99,27446.0,156.47,156.6,155.99,155.99,27446.0
2017-05-15 14:00:00,155.96,156.11,155.64,155.78,5524.0,155.96,156.11,155.64,155.78,5524.0
2017-05-15 14:30:00,155.79,156.32,155.74,155.82,11794.0,155.79,156.32,155.74,155.82,11794.0
2017-05-15 15:00:00,155.83,156.29,155.52,155.77,15943.0,155.83,156.29,155.52,155.77,15943.0
2017-05-15 15:30:00,155.77,155.87,154.88,154.92,96189.0,155.77,155.87,154.88,154.92,96189.0
2017-05-16 09:30:00,155.57,156.0,155.03,155.18,29208.0,155.57,156.0,155.03,155.18,29208.0
2017-05-16 10:00:00,155.07,155.35,153.36,153.47,39406.0,155.07,155.35,153.36,153.47,39406.0
2017-05-16 10:30:00,153.49,154.1,153.31,153.9,20704.0,153.49,154.1,153.31,153.9,20704.0
2017-05-16 11:00:00,153.96,154.44,153.85,153.93,17069.0,153.96,154.44,153.85,153.93,17069.0
2017-05-16 11:30:00,153.83,153.83,153.21,153.27,10963.0,153.83,153.83,153.21,153.27,10963.0
2017-05-16 12:00:00,153.26,153.69,153.2,153.31,28053.0,153.26,153.69,153.2,153.31,28053.0
2017-05-16 12:30:00,153.1,153.2,152.9,153.0,16026.0,153.1,153.2,152.9,153.0,16026.0
2017-05-16 13:00:00,152.96,153.14,152.64,152.9,11565.0,152.96,153.14,152.64,152.9,11565.0
2017-05-16 13:30:00,152.97,153.2,152.5,152.53,13887.0,152.97,153.2,152.5,152.53,13887.0
2017-05-16 14:00:00,152.5,152.67,151.62,151.79,21221.0,152.5,152.67,151.62,151.79,21221.0
2017-05-16 14:30:00,151.86,152.32,151.64,151.78,18040.0,151.86,152.32,151.64,151.78,18040.0
2017-05-16 15:00:00,151.82,152.11,151.1,151.75,65703.0,151.82,152.11,151.1,151.75,65703.0
2017-05-16 15:30:00,151.84,151.96,151.0,151.24,117534.0,151.84,151.96,151.0,151.24,117534.0
2017-05-17 09:30:00,150.16,151.18,148.45,150.36,94212.0,150.16,151.18,148.45,150.36,94212.0
2017-05-17 10:00:00,150.3,150.34,149.03,149.03,41324.0,150.3,150.34,149.03,149.03,41324.0
2017-05-17 10:30:00,149.06,149.11,148.09,148.2,29776.0,149.06,149.11,148.09,148.2,29776.0
2017-05-17 11:00:00,148.31,148.89,148.18,148.88,29685.0,148.31,148.89,148.18,148.88,29685.0
2017-05-17 11:30:00,149.18,150.15,148.93,149.98,26537.0,149.18,150.15,148.93,149.98,26537.0
2017-05-17 12:00:00,149.9,150.0,149.09,149.54,19627.0,149.9,150.0,149.09,149.54,19627.0
2017-05-17 12:30:00,149.54,149.54,148.48,148.63,16167.0,149.54,149.54,148.48,148.63,16167.0
2017-05-17 13:00:00,148.72,148.95,148.53,148.68,16316.0,148.72,148.95,148.53,148.68,16316.0
2017-05-17 13:30:00,148.68,148.96,148.24,148.32,21167.0,148.68,148.96,148.24,148.32,21167.0
2017-05-17 14:00:00,148.3,148.66,147.72,147.99,31187.0,148.3,148.66,147.72,147.99,31187.0
2017-05-17 14:30:00,147.97,148.2,147.61,147.95,52823.0,147.97,148.2,147.61,147.95,52823.0
2017-05-17 15:00:00,147.88,148.79,147.7,148.48,51583.0,147.88,148.79,147.7,148.48,51583.0
2017-05-17 15:30:00,148.44,148.65,148.06,148.15,83647.0,148.44,148.65,148.06,148.15,83647.0
2017-05-18 09:30:00,147.86,149.24,146.83,148.69,48589.0,147.86,149.24,146.83,148.69,48589.0
2017-05-18 10:00:00,148.68,149.38,147.35,148.26,47136.0,148.68,149.38,147.35,148.26,47136.0
2017-05-18 10:30:00,148.14,148.2,147.52,147.68,32142.0,148.14,148.2,147.52,147.68,32142.0
2017-05-18 11:00:00,147.81,148.17,147.56,147.79,12411.0,147.81,148.17,147.56,147.79,12411.0
2017-05-18 11:30:00,147.89,148.04,147.17,147.85,52014.0,147.89,148.04,147.17,147.85,52014.0
2017-05-18 12:00:00,147.93,148.72,147.7,148.72,8771.0,147.93,148.72,147.7,148.72,8771.0
2017-05-18 12:30:00,148.7,148.86,148.44,148.67,6726.0,148.7,148.86,148.44,148.67,6726.0
2017-05-18 13:00:00,148.8,149.32,148.5,148.91,7000.0,148.8,149.32,148.5,148.91,7000.0
2017-05-18 13:30:00,149.02,149.49,148.8,149.12,15454.0,149.02,149.49,148.8,149.12,15454.0
2017-05-18 14:00:00,149.12,149.48,149.05,149.33,12689.0,149.12,149.48,149.05,149.33,12689.0
2017-05-18 14:30:00,149.39,149.44,149.0,149.0,18451.0,149.39,149.44,149.0,149.0,18451.0
2017-05-18 15:00:00,148.94,149.36,148.91,149.18,16587.0,148.94,149.36,148.91,149.18,16587.0
2017-05-18 15:30:00,149.25,149.64,148.9,149.14,48571.0,149.25,149.64,148.9,149.14,48571.0
2017-05-19 09:30:00,150.03,150.69,149.48,149.86,29391.0,150.03,150.69,149.48,149.86,29391.0
2017-05-19 10:00:00,149.88,150.2,149.75,150.19,18952.0,149.88,150.2,149.75,150.19,18952.0
2017-05-19 10:30:00,150.12,150.12,149.29,149.75,15907.0,150.12,150.12,149.29,149.75,15907.0
2017-05-19 11:00:00,149.67,149.94,149.6,149.94,6936.0,149.67,149.94,149.6,149.94,6936.0
2017-05-19 11:30:00,149.95,150.1,149.62,150.05,8250.0,149.95,150.1,149.62,150.05,8250.0
2017-05-19 12:00:00,149.96,150.14,149.71,149.79,7845.0,149.96,150.14,149.71,149.79,7845.0
2017-05-19 12:30:00,149.82,149.9,149.51,149.51,6511.0,149.82,149.9,149.51,149.51,6511.0
2017-05-19 13:00:00,149.53,149.58,149.36,149.4,3600.0,149.53,149.58,149.36,149.4,3600.0
2017-05-19 13:30:00,149.39,149.6,149.27,149.46,11206.0,149.39,149.6,149.27,149.46,11206.0
2017-05-19 14:00:00,149.38,149.63,149.36,149.62,8847.0,149.38,149.63,149.36,149.62,8847.0
2017-05-19 14:30:00,149.57,149.74,149.38,149.52,9178.0,149.57,149.74,149.38,149.52,9178.0
2017-05-19 15:00:00,149.46,149.51,149.08,149.37,14683.0,149.46,149.51,149.08,149.37,14683.0
2017-05-19 15:30:00,149.29,149.56,149.1,149.14,33244.0,149.29,149.56,149.1,149.14,33244.0
2017-05-22 09:30:00,150.2,151.06,149.77,150.0,26163.0,150.2,151.06,149.77,150.0,26163.0
2017-05-22 10:00:00,150.09,150.09,149.45,149.86,10735.0,150.09,150.09,149.45,149.86,10735.0
2017-05-22 10:30:00,149.93,150.0,149.57,149.94,47630.0,149.93,150.0,149.57,149.94,47630.0
2017-05-22 11:00:00,150.0,150.15,149.56,149.56,25511.0,150.0,150.15,149.56,149.56,25511.0
2017-05-22 11:30:00,149.63,150.1,149.5,150.04,13682.0,149.63,150.1,149.5,150.04,13682.0
2017-05-22 12:00:00,150.16,151.01,150.16,150.85,14557.0,150.16,151.01,150.16,150.85,14557.0
2017-05-22 12:30:00,150.9,151.24,150.58,150.91,26015.0,150.9,151.24,150.58,150.91,26015.0
2017-05-22 13:00:00,151.05,151.23,150.89,151.16,14955.0,151.05,151.23,150.89,151.16,14955.0
2017-05-22 13:30:00,151.24,151.3,150.71,151.3,19334.0,151.24,151.3,150.71,151.3,19334.0
2017-05-22 14:00:00,151.28,151.76,151.2,151.65,44537.0,151.28,151.76,151.2,151.65,44537.0
2017-05-22 14:30:00,151.71,151.92,151.53,151.89,24587.0,151.71,151.92,151.53,151.89,24587.0
2017-05-22 15:00:00,151.89,152.3,151.89,152.15,37064.0,151.89,152.3,151.89,152.15,37064.0
2017-05-22 15:30:00,152.16,152.17,151.56,152.02,78620.0,152.16,152.17,151.56,152.02,78620.0
2017-05-23 09:30:00,153.21,153.21,151.24,151.36,23787.0,153.21,153.21,151.24,151.36,23787.0
2017-05-23 10:00:00,151.39,151.39,150.2,150.24,32036.0,151.39,151.39,150.2,150.24,32036.0
2017-05-23 10:30:00,150.39,150.57,150.07,150.38,10102.0,150.39,150.57,150.07,150.38,10102.0
2017-05-23 11:00:00,150.49,150.86,150.49,150.64,7709.0,150.49,150.86,150.49,150.64,7709.0
2017-05-23 11:30:00,150.66,151.05,150.5,150.75,5991.0,150.66,151.05,150.5,150.75,5991.0
2017-05-23 12:00:00,150.93,150.93,150.55,150.55,12100.0,150.93,150.93,150.55,150.55,12100.0
2017-05-23 12:30:00,150.56,150.64,150.0,150.2,8803.0,150.56,150.64,150.0,150.2,8803.0
2017-05-23 13:00:00,150.28,150.38,150.1,150.1,5393.0,150.28,150.38,150.1,150.1,5393.0
2017-05-23 13:30:00,150.02,150.16,149.57,149.9,12274.0,150.02,150.16,149.57,149.9,12274.0
2017-05-23 14:00:00,149.95,149.95,149.5,149.65,12206.0,149.95,149.95,149.5,149.65,12206.0
2017-05-23 14:30:00,149.59,150.34,149.55,150.01,9248.0,149.59,150.34,149.55,150.01,9248.0
2017-05-23 15:00:00,150.01,150.18,149.86,149.87,15436.0,150.01,150.18,149.86,149.87,15436.0
2017-05-23 15:30:00,149.87,150.68,149.87,150.64,41135.0,149.87,150.68,149.87,150.64,41135.0
2017-05-24 09:30:00,150.32,150.32,149.08,149.73,15959.0,150.32,150.32,149.08,149.73,15959.0
2017-05-24 10:00:00,149.72,150.63,148.75,150.01,27736.0,149.72,150.63,148.75,150.01,27736.0
2017-05-24 10:30:00,150.09,150.34,149.95,149.97,6835.0,150.09,150.34,149.95,149.97,6835.0
2017-05-24 11:00:00,150.21,150.76,150.13,150.5,7307.0,150.21,150.76,150.13,150.5,7307.0
2017-05-24 11:30:00,150.59,150.63,149.95,150.05,17897.0,150.59,150.63,149.95,150.05,17897.0
2017-05-24 12:00:00,150.02,150.32,149.98,150.14,17660.0,150.02,150.32,149.98,150.14,17660.0
2017-05-24 12:30:00,150.26,150.48,150.0,150.0,7164.0,150.26,150.48,150.0,150.0,7164.0
2017-05-24 13:00:00,150.0,150.15,149.95,150.05,9684.0,150.0,150.15,149.95,150.05,9684.0
2017-05-24 13:30:00,150.0,150.38,150.0,150.27,5174.0,150.0,150.38,150.0,150.27,5174.0
2017-05-24 14:00:00,150.27,150.36,150.03,150.09,16123.0,150.27,150.36,150.03,150.09,16123.0
2017-05-24 14:30:00,150.18,150.21,149.95,150.06,9548.0,150.18,150.21,149.95,150.06,9548.0
2017-05-24 15:00:00,150.13,150.14,149.95,150.02,22114.0,150.13,150.14,149.95,150.02,22114.0
2017-05-24 15:30:00,150.13,150.47,149.76,150.13,64672.0,150.13,150.47,149.76,150.13,64672.0
2017-05-25 09:30:00,151.51,151.51,150.37,150.98,39706.0,151.51,151.51,150.37,150.98,39706.0
2017-05-25 10:00:00,151.01,151.83,151.01,151.44,20149.0,151.01,151.83,151.01,151.44,20149.0
2017-05-25 10:30:00,151.3,151.61,151.25,151.5,30927.0,151.3,151.61,151.25,151.5,30927.0
2017-05-25 11:00:00,151.5,152.02,151.44,152.02,10336.0,151.5,152.02,151.44,152.02,10336.0
2017-05-25 11:30:00,152.05,152.17,151.72,151.96,6560.0,152.05,152.17,151.72,151.96,6560.0
2017-05-25 12:00:00,151.96,152.29,151.69,151.69,10274.0,151.96,152.29,151.69,151.69,10274.0
2017-05-25 12:30:00,151.71,151.71,151.34,151.56,8578.0,151.71,151.71,151.34,151.56,8578.0
2017-05-25 13:00:00,151.63,152.05,151.57,152.02,8269.0,151.63,152.05,151.57,152.02,8269.0
2017-05-25 13:30:00,152.01,152.01,151.86,151.98,2200.0,152.01,152.01,151.86,151.98,2200.0
2017-05-25 14:00:00,151.98,152.18,151.95,152.18,4695.0,151.98,152.18,151.95,152.18,4695.0
2017-05-25 14:30:00,152.18,152.55,152.08,152.55,14279.0,152.18,152.55,152.08,152.55,14279.0
2017-05-25 15:00:00,152.5,152.73,152.28,152.28,23281.0,152.5,152.73,152.28,152.28,23281.0
2017-05-25 15:30:00,152.28,152.38,151.83,151.93,59593.0,152.28,152.38,151.83,151.93,59593.0
2017-05-26 09:30:00,152.88,155.0,151.5,151.5,28855.0,152.88,155.0,151.5,151.5,28855.0
2017-05-26 10:00:00,151.97,152.37,151.68,152.33,7840.0,151.97,152.37,151.68,152.33,7840.0
2017-05-26 10:30:00,152.34,152.83,152.18,152.54,18619.0,152.34,152.83,152.18,152.54,18619.0
2017-05-26 11:00:00,152.58,153.15,152.5,152.5,28643.0,152.58,153.15,152.5,152.5,28643.0
2017-05-26 11:30:00,152.42,152.6,151.59,151.72,15665.0,152.42,152.6,151.59,151.72,15665.0
2017-05-26 12:00:00,151.74,151.82,151.25,151.79,10463.0,151.74,151.82,151.25,151.79,10463.0
2017-05-26 12:30:00,151.73,151.93,151.25,151.38,6999.0,151.73,151.93,151.25,151.38,6999.0
2017-05-26 13:00:00,151.32,151.56,151.26,151.31,6377.0,151.32,151.56,151.26,151.31,6377.0
2017-05-26 13:30:00,151.4,151.44,151.07,151.1,23676.0,151.4,151.44,151.07,151.1,23676.0
2017-05-26 14:00:00,151.16,151.42,151.14,151.16,7718.0,151.16,151.42,151.14,151.16,7718.0
2017-05-26 14:30:00,151.15,151.46,151.06,151.33,13478.0,151.15,151.46,151.06,151.33,13478.0
2017-05-26 15:00:00,151.34,151.34,151.04,151.31,17738.0,151.34,151.34,151.04,151.31,17738.0
2017-05-26 15:30:00,151.28,151.42,150.95,151.12,49557.0,151.28,151.42,150.95,151.12,49557.0
2017-05-30 09:30:00,150.68,151.98,150.6,151.05,16175.0,150.68,151.98,150.6,151.05,16175.0
2017-05-30 10:00:00,151.06,151.22,150.17,150.27,16115.0,151.06,151.22,150.17,150.27,16115.0
2017-05-30 10:30:00,150.21,150.48,149.81,149.93,15761.0,150.21,150.48,149.81,149.93,15761.0
2017-05-30 11:00:00,149.96,150.1,149.08,149.12,13440.0,149.96,150.1,149.08,149.12,13440.0
2017-05-30 11:30:00,148.97,149.24,148.28,149.24,18974.0,148.97,149.24,148.28,149.24,18974.0
2017-05-30 12:00:00,149.25,149.74,148.84,149.47,38017.0,149.25,149.74,148.84,149.47,38017.0
2017-05-30 12:30:00,149.57,149.57,148.82,148.93,8496.0,149.57,149.57,148.82,148.93,8496.0
2017-05-30 13:00:00,148.96,149.09,148.86,149.01,9967.0,148.96,149.09,148.86,149.01,9967.0
2017-05-30 13:30:00,149.13,149.24,148.37,148.37,12165.0,149.13,149.24,148.37,148.37,12165.0
2017-05-30 14:00:00,148.41,148.49,147.73,148.11,47077.0,148.41,148.49,147.73,148.11,47077.0
2017-05-30 14:30:00,148.11,148.12,147.5,147.5,19576.0,148.11,148.12,147.5,147.5,19576.0
2017-05-30 15:00:00,147.47,148.04,147.45,147.69,44504.0,147.47,148.04,147.45,147.69,44504.0
2017-05-30 15:30:00,147.8,148.36,147.72,148.07,77803.0,147.8,148.36,147.72,148.07,77803.0
2017-05-31 09:30:00,147.41,147.93,146.4,146.53,51367.0,147.41,147.93,146.4,146.53,51367.0
2017-05-31 10:00:00,146.56,146.59,145.33,145.91,56374.0,146.56,146.59,145.33,145.91,56374.0
2017-05-31 10:30:00,145.9,147.17,145.87,146.74,19776.0,145.9,147.17,145.87,146.74,19776.0
2017-05-31 11:00:00,146.81,147.12,146.05,146.1,44676.0,146.81,147.12,146.05,146.1,44676.0
2017-05-31 11:30:00,146.29,146.45,145.79,146.06,18263.0,146.29,146.45,145.79,146.06,18263.0
2017-05-31 12:00:00,146.01,146.22,145.76,145.91,14304.0,146.01,146.22,145.76,145.91,14304.0
2017-05-31 12:30:00,145.93,146.29,145.85,146.14,19390.0,145.93,146.29,145.85,146.14,19390.0
2017-05-31 13:00:00,146.15,146.2,145.95,146.01,11202.0,146.15,146.2,145.95,146.01,11202.0
2017-05-31 13:30:00,146.05,146.2,145.76,146.04,16567.0,146.05,146.2,145.76,146.04,16567.0
2017-05-31 14:00:00,146.06,146.11,145.51,145.65,28955.0,146.06,146.11,145.51,145.65,28955.0
2017-05-31 14:30:00,145.7,145.76,145.36,145.46,26663.0,145.7,145.76,145.36,145.46,26663.0
2017-05-31 15:00:00,145.46,145.64,145.15,145.5,36116.0,145.46,145.64,145.15,145.5,36116.0
2017-05-31 15:30:00,145.55,145.72,145.3,145.56,98039.0,145.55,145.72,145.3,145.56,98039.0
2017-06-01 09:30:00,146.16,147.25,145.64,145.67,75294.0,146.16,147.25,145.64,145.67,75294.0
2017-06-01 10:00:00,145.68,148.36,145.67,148.36,50762.0,145.68,148.36,145.67,148.36,50762.0
2017-06-01 10:30:00,148.34,148.63,147.89,148.4,41606.0,148.34,148.63,147.89,148.4,41606.0
2017-06-01 11:00:00,148.4,149.38,147.95,149.36,40057.0,148.4,149.38,147.95,149.36,40057.0
2017-06-01 11:30:00,149.43,150.29,148.78,148.82,68440.0,149.43,150.29,148.78,148.82,68440.0
2017-06-01 12:00:00,148.73,149.02,148.29,148.4,18935.0,148.73,149.02,148.29,148.4,18935.0
2017-06-01 12:30:00,148.43,149.03,148.33,148.9,24815.0,148.43,149.03,148.33,148.9,24815.0
2017-06-01 13:00:00,149.07,149.55,149.06,149.28,9107.0,149.07,149.55,149.06,149.28,9107.0
2017-06-01 13:30:00,149.31,149.46,148.87,148.91,18606.0,149.31,149.46,148.87,148.91,18606.0
2017-06-01 14:00:00,148.82,149.33,148.82,149.06,10300.0,148.82,149.33,148.82,149.06,10300.0
2017-06-01 14:30:00,149.14,149.44,149.07,149.32,18208.0,149.14,149.44,149.07,149.32,18208.0
2017-06-01 15:00:00,149.38,149.38,149.12,149.23,29152.0,149.38,149.38,149.12,149.23,29152.0
2017-06-01 15:30:00,149.22,149.49,148.84,149.33,81896.0,149.22,149.49,148.84,149.33,81896.0
2017-06-02 09:30:00,149.35,151.0,149.32,150.79,40861.0,149.35,151.0,149.32,150.79,40861.0
2017-06-02 10:00:00,150.68,151.16,150.46,150.69,15738.0,150.68,151.16,150.46,150.69,15738.0
2017-06-02 10:30:00,150.79,150.94,150.49,150.53,16653.0,150.79,150.94,150.49,150.53,16653.0
2017-06-02 11:00:00,150.51,150.58,149.86,150.01,13595.0,150.51,150.58,149.86,150.01,13595.0
2017-06-02 11:30:00,150.0,150.47,149.77,149.78,39443.0,150.0,150.47,149.77,149.78,39443.0
2017-06-02 12:00:00,149.69,149.9,149.29,149.42,31252.0,149.69,149.9,149.29,149.42,31252.0
2017-06-02 12:30:00,149.53,149.85,149.38,149.67,25101.0,149.53,149.85,149.38,149.67,25101.0
2017-06-02 13:00:00,149.64,149.73,148.79,149.13,25682.0,149.64,149.73,148.79,149.13,25682.0
2017-06-02 13:30:00,149.29,149.29,148.84,148.96,16489.0,149.29,149.29,148.84,148.96,16489.0
2017-06-02 14:00:00,148.95,149.38,148.87,148.87,28992.0,148.95,149.38,148.87,148.87,28992.0
2017-06-02 14:30:00,148.8,149.09,148.72,148.78,23167.0,148.8,149.09,148.72,148.78,23167.0
2017-06-02 15:00:00,148.79,149.18,148.79,148.98,23933.0,148.79,149.18,148.79,148.98,23933.0
2017-06-02 15:30:00,149.06,149.09,148.22,148.64,102950.0,149.06,149.09,148.22,148.64,102950.0
2017-06-05 09:30:00,147.89,149.0,147.53,148.71,23822.0,147.89,149.0,147.53,148.71,23822.0
2017-06-05 10:00:00,148.73,148.73,148.38,148.64,13118.0,148.73,148.73,148.38,148.64,13118.0
2017-06-05 10:30:00,148.53,148.57,146.76,146.81,34527.0,148.53,148.57,146.76,146.81,34527.0
2017-06-05 11:00:00,146.72,146.85,146.07,146.45,14227.0,146.72,146.85,146.07,146.45,14227.0
2017-06-05 11:30:00,146.62,147.63,146.55,147.56,22126.0,146.62,147.63,146.55,147.56,22126.0
2017-06-05 12:00:00,147.5,147.9,147.5,147.8,7002.0,147.5,147.9,147.5,147.8,7002.0
2017-06-05 12:30:00,147.59,147.96,147.59,147.92,8163.0,147.59,147.96,147.59,147.92,8163.0
2017-06-05 13:00:00,147.86,148.44,147.86,148.26,5658.0,147.86,148.44,147.86,148.26,5658.0
2017-06-05 13:30:00,148.27,148.31,147.8,148.22,11220.0,148.27,148.31,147.8,148.22,11220.0
2017-06-05 14:00:00,148.3,148.3,147.46,147.67,8178.0,148.3,148.3,147.46,147.67,8178.0
2017-06-05 14:30:00,147.64,147.85,147.43,147.52,13748.0,147.64,147.85,147.43,147.52,13748.0
2017-06-05 15:00:00,147.42,147.56,147.27,147.42,21168.0,147.42,147.56,147.27,147.42,21168.0
2017-06-05 15:30:00,147.37,147.8,147.3,147.48,38519.0,147.37,147.8,147.3,147.48,38519.0
2017-06-06 09:30:00,146.41,146.59,146.07,146.41,37321.0,146.41,146.59,146.07,146.41,37321.0
2017-06-06 10:00:00,147.09,147.15,146.55,146.98,6207.0,147.09,147.15,146.55,146.98,6207.0
2017-06-06 10:30:00,146.94,146.94,146.05,146.34,13804.0,146.94,146.94,146.05,146.34,13804.0
2017-06-06 11:00:00,146.4,146.55,145.82,145.88,34507.0,146.4,146.55,145.82,145.88,34507.0
2017-06-06 11:30:00,145.83,146.33,145.79,145.9,9761.0,145.83,146.33,145.79,145.9,9761.0
2017-06-06 12:00:00,145.81,145.89,145.61,145.61,2781.0,145.81,145.89,145.61,145.61,2781.0
2017-06-06 12:30:00,145.64,145.66,145.34,145.37,9802.0,145.64,145.66,145.34,145.37,9802.0
2017-06-06 13:00:00,145.48,145.69,145.35,145.35,18677.0,145.48,145.69,145.35,145.35,18677.0
2017-06-06 13:30:00,145.43,145.49,145.06,145.21,6580.0,145.43,145.49,145.06,145.21,6580.0
2017-06-06 14:00:00,145.07,145.46,144.91,145.37,20782.0,145.07,145.46,144.91,145.37,20782.0
2017-06-06 14:30:00,145.41,145.64,145.32,145.5,20037.0,145.41,145.64,145.32,145.5,20037.0
2017-06-06 15:00:00,145.5,145.84,145.49,145.78,13651.0,145.5,145.84,145.49,145.78,13651.0
2017-06-06 15:30:00,145.79,145.79,145.04,145.18,69174.0,145.79,145.79,145.04,145.18,69174.0
2017-06-07 09:30:00,146.1,152.78,146.1,152.46,166841.0,146.1,152.78,146.1,152.46,166841.0
2017-06-07 10:00:00,152.13,152.48,150.78,151.34,56075.0,152.13,152.48,150.78,151.34,56075.0
2017-06-07 10:30:00,151.38,151.8,149.65,151.31,67301.0,151.38,151.8,149.65,151.31,67301.0
2017-06-07 11:00:00,151.13,151.32,149.89,150.31,51845.0,151.13,151.32,149.89,150.31,51845.0
2017-06-07 11:30:00,150.59,151.41,149.98,150.97,28987.0,150.59,151.41,149.98,150.97,28987.0
2017-06-07 12:00:00,151.05,151.35,150.71,150.94,17688.0,151.05,151.35,150.71,150.94,17688.0
2017-06-07 12:30:00,150.97,151.06,150.4,150.66,23934.0,150.97,151.06,150.4,150.66,23934.0
2017-06-07 13:00:00,150.61,150.61,150.09,150.09,21947.0,150.61,150.61,150.09,150.09,21947.0
2017-06-07 13:30:00,150.08,150.78,149.8,150.68,27390.0,150.08,150.78,149.8,150.68,27390.0
2017-06-07 14:00:00,150.74,151.9,150.61,151.9,48109.0,150.74,151.9,150.61,151.9,48109.0
2017-06-07 14:30:00,151.9,152.46,151.62,151.96,48912.0,151.9,152.46,151.62,151.96,48912.0
2017-06-07 15:00:00,151.88,151.97,151.4,151.69,52915.0,151.88,151.97,151.4,151.69,52915.0
2017-06-07 15:30:00,151.68,152.45,151.42,151.68,73140.0,151.68,152.45,151.42,151.68,73140.0
2017-06-08 09:30:00,152.18,153.98,152.18,153.81,35519.0,152.18,153.98,152.18,153.81,35519.0
2017-06-08 10:00:00,153.8,153.91,153.27,153.36,22197.0,153.8,153.91,153.27,153.36,22197.0
2017-06-08 10:30:00,153.42,154.19,153.26,153.59,22449.0,153.42,154.19,153.26,153.59,22449.0
2017-06-08 11:00:00,153.72,153.89,153.17,153.64,16431.0,153.72,153.89,153.17,153.64,16431.0
2017-06-08 11:30:00,153.67,153.99,153.28,153.51,22201.0,153.67,153.99,153.28,153.51,22201.0
2017-06-08 12:00:00,153.66,154.61,153.49,154.14,68464.0,153.66,154.61,153.49,154.14,68464.0
2017-06-08 12:30:00,154.2,154.75,154.08,154.63,12270.0,154.2,154.75,154.08,154.63,12270.0
2017-06-08 13:00:00,154.59,154.6,154.1,154.13,16335.0,154.59,154.6,154.1,154.13,16335.0
2017-06-08 13:30:00,154.06,154.86,154.06,154.52,34915.0,154.06,154.86,154.06,154.52,34915.0
2017-06-08 14:00:00,154.51,154.56,154.06,154.14,21551.0,154.51,154.56,154.06,154.14,21551.0
2017-06-08 14:30:00,154.14,154.47,154.1,154.34,30647.0,154.14,154.47,154.1,154.34,30647.0
2017-06-08 15:00:00,154.32,154.65,154.3,154.6,47253.0,154.32,154.65,154.3,154.6,47253.0
2017-06-08 15:30:00,154.55,154.79,154.16,154.42,95684.0,154.55,154.79,154.16,154.42,95684.0
2017-06-09 09:30:00,154.35,156.31,154.35,155.81,87579.0,154.35,156.31,154.35,155.81,87579.0
2017-06-09 10:00:00,155.77,155.91,155.36,155.51,42400.0,155.77,155.91,155.36,155.51,42400.0
2017-06-09 10:30:00,155.51,155.97,155.32,155.7,21133.0,155.51,155.97,155.32,155.7,21133.0
2017-06-09 11:00:00,155.8,157.32,155.74,157.09,34847.0,155.8,157.32,155.74,157.09,34847.0
2017-06-09 11:30:00,157.0,157.39,156.87,157.19,13792.0,157.0,157.39,156.87,157.19,13792.0
2017-06-09 12:00:00,157.19,157.19,156.37,156.76,20583.0,157.19,157.19,156.37,156.76,20583.0
2017-06-09 12:30:00,156.76,156.85,156.32,156.59,35994.0,156.76,156.85,156.32,156.59,35994.0
2017-06-09 13:00:00,156.57,156.84,156.1,156.49,26288.0,156.57,156.84,156.1,156.49,26288.0
2017-06-09 13:30:00,156.45,156.51,155.48,155.5,63224.0,156.45,156.51,155.48,155.5,63224.0
2017-06-09 14:00:00,155.39,155.66,154.36,154.92,27126.0,155.39,155.66,154.36,154.92,27126.0
2017-06-09 14:30:00,154.81,154.99,153.88,154.56,24899.0,154.81,154.99,153.88,154.56,24899.0
2017-06-09 15:00:00,154.42,155.35,154.34,155.35,14517.0,154.42,155.35,154.34,155.35,14517.0
2017-06-09 15:30:00,155.3,155.36,154.36,154.94,50739.0,155.3,155.36,154.36,154.94,50739.0
2017-06-12 09:30:00,155.0,155.46,150.59,150.67,55195.0,155.0,155.46,150.59,150.67,55195.0
2017-06-12 10:00:00,150.91,151.03,149.1,149.99,80097.0,150.91,151.03,149.1,149.99,80097.0
2017-06-12 10:30:00,149.95,150.24,148.82,149.12,54528.0,149.95,150.24,148.82,149.12,54528.0
2017-06-12 11:00:00,149.12,150.22,148.49,150.03,56255.0,149.12,150.22,148.49,150.03,56255.0
2017-06-12 11:30:00,149.98,150.37,148.72,149.16,67199.0,149.98,150.37,148.72,149.16,67199.0
2017-06-12 12:00:00,149.31,150.34,148.51,148.57,50809.0,149.31,150.34,148.51,148.57,50809.0
2017-06-12 12:30:00,148.47,149.31,148.04,149.31,49979.0,148.47,149.31,148.04,149.31,49979.0
2017-06-12 13:00:00,149.2,150.8,149.08,150.28,38098.0,149.2,150.8,149.08,150.28,38098.0
2017-06-12 13:30:00,150.33,150.46,149.35,150.09,39856.0,150.33,150.46,149.35,150.09,39856.0
2017-06-12 14:00:00,150.05,150.28,149.32,149.5,39298.0,150.05,150.28,149.32,149.5,39298.0
2017-06-12 14:30:00,149.55,150.46,149.51,150.17,39403.0,149.55,150.46,149.51,150.17,39403.0
2017-06-12 15:00:00,150.09,150.13,148.53,149.0,33072.0,150.09,150.13,148.53,149.0,33072.0
2017-06-12 15:30:00,148.92,149.57,148.78,149.32,119422.0,148.92,149.57,148.78,149.32,119422.0
2017-06-13 09:30:00,149.57,149.76,147.01,147.48,20775.0,149.57,149.76,147.01,147.48,20775.0
2017-06-13 10:00:00,147.39,148.08,147.17,147.69,26916.0,147.39,148.08,147.17,147.69,26916.0
2017-06-13 10:30:00,147.59,148.0,146.54,146.67,24828.0,147.59,148.0,146.54,146.67,24828.0
2017-06-13 11:00:00,146.67,148.17,146.56,148.04,101399.0,146.67,148.17,146.56,148.04,101399.0
2017-06-13 11:30:00,147.95,148.05,147.13,147.76,21775.0,147.95,148.05,147.13,147.76,21775.0
2017-06-13 12:00:00,147.71,148.72,147.56,147.87,32300.0,147.71,148.72,147.56,147.87,32300.0
2017-06-13 12:30:00,147.9,148.58,147.8,148.27,29339.0,147.9,148.58,147.8,148.27,29339.0
2017-06-13 13:00:00,148.26,148.28,147.64,148.09,13524.0,148.26,148.28,147.64,148.09,13524.0
2017-06-13 13:30:00,148.17,149.37,148.08,149.32,20263.0,148.17,149.37,148.08,149.32,20263.0
2017-06-13 14:00:00,149.37,149.75,148.97,149.2,19998.0,149.37,149.75,148.97,149.2,19998.0
2017-06-13 14:30:00,149.06,149.64,149.04,149.64,28972.0,149.06,149.64,149.04,149.64,28972.0
2017-06-13 15:00:00,149.48,150.01,149.44,149.84,25197.0,149.48,150.01,149.44,149.84,25197.0
2017-06-13 15:30:00,149.9,150.0,149.13,149.64,75937.0,149.9,150.0,149.13,149.64,75937.0
2017-06-14 09:30:00,150.1,150.75,149.34,150.48,21513.0,150.1,150.75,149.34,150.48,21513.0
2017-06-14 10:00:00,150.58,150.78,150.21,150.42,16817.0,150.58,150.78,150.21,150.42,16817.0
2017-06-14 10:30:00,150.44,151.06,150.44,150.86,18162.0,150.44,151.06,150.44,150.86,18162.0
2017-06-14 11:00:00,150.95,151.27,150.65,150.91,12598.0,150.95,151.27,150.65,150.91,12598.0
2017-06-14 11:30:00,150.94,151.04,150.72,150.94,11683.0,150.94,151.04,150.72,150.94,11683.0
2017-06-14 12:00:00,151.06,151.55,151.06,151.55,6873.0,151.06,151.55,151.06,151.55,6873.0
2017-06-14 12:30:00,151.57,151.87,151.5,151.63,4033.0,151.57,151.87,151.5,151.63,4033.0
2017-06-14 13:00:00,151.61,152.0,151.61,151.81,8685.0,151.61,152.0,151.61,151.81,8685.0
2017-06-14 13:30:00,151.81,151.86,151.62,151.69,5000.0,151.81,151.86,151.62,151.69,5000.0
2017-06-14 14:00:00,151.6,151.87,151.19,151.36,13355.0,151.6,151.87,151.19,151.36,13355.0
2017-06-14 14:30:00,151.36,151.43,150.46,150.87,16506.0,151.36,151.43,150.46,150.87,16506.0
2017-06-14 15:00:00,150.84,151.06,150.58,150.82,25459.0,150.84,151.06,150.58,150.82,25459.0
2017-06-14 15:30:00,150.75,151.4,150.65,151.27,41011.0,150.75,151.4,150.65,151.27,41011.0
2017-06-15 09:30:00,150.65,150.65,149.36,150.51,13855.0,150.65,150.65,149.36,150.51,13855.0
2017-06-15 10:00:00,150.64,150.94,150.14,150.86,10696.0,150.64,150.94,150.14,150.86,10696.0
2017-06-15 10:30:00,150.81,151.27,150.62,151.2,22047.0,150.81,151.27,150.62,151.2,22047.0
2017-06-15 11:00:00,151.18,151.44,150.72,150.73,8146.0,151.18,151.44,150.72,150.73,8146.0
2017-06-15 11:30:00,150.9,150.9,150.14,150.42,16365.0,150.9,150.9,150.14,150.42,16365.0
2017-06-15 12:00:00,150.43,150.65,150.35,150.43,14794.0,150.43,150.65,150.35,150.43,14794.0
2017-06-15 12:30:00,150.46,150.97,150.29,150.79,19323.0,150.46,150.97,150.29,150.79,19323.0
2017-06-15 13:00:00,150.93,151.0,149.98,150.21,7133.0,150.93,151.0,149.98,150.21,7133.0
2017-06-15 13:30:00,150.22,150.46,149.99,150.3,22219.0,150.22,150.46,149.99,150.3,22219.0
2017-06-15 14:00:00,150.21,150.21,149.7,150.0,15395.0,150.21,150.21,149.7,150.0,15395.0
2017-06-15 14:30:00,150.0,150.29,149.91,149.91,13370.0,150.0,150.29,149.91,149.91,13370.0
2017-06-15 15:00:00,150.04,150.61,150.02,150.57,14904.0,150.04,150.61,150.02,150.57,14904.0
2017-06-15 15:30:00,150.51,150.59,149.82,149.96,48429.0,150.51,150.59,149.82,149.96,48429.0
2017-06-16 09:30:00,150.61,151.72,149.01,149.83,24816.0,150.61,151.72,149.01,149.83,24816.0
2017-06-16 10:00:00,149.59,150.26,149.36,150.13,21038.0,149.59,150.26,149.36,150.13,21038.0
2017-06-16 10:30:00,150.0,150.14,149.49,149.63,5702.0,150.0,150.14,149.49,149.63,5702.0
2017-06-16 11:00:00,149.74,149.93,149.45,149.73,7711.0,149.74,149.93,149.45,149.73,7711.0
2017-06-16 11:30:00,149.7,149.89,149.55,149.58,4843.0,149.7,149.89,149.55,149.58,4843.0
2017-06-16 12:00:00,149.64,150.11,149.63,149.94,7429.0,149.64,150.11,149.63,149.94,7429.0
2017-06-16 12:30:00,150.0,150.18,149.79,149.84,6600.0,150.0,150.18,149.79,149.84,6600.0
2017-06-16 13:00:00,149.84,149.91,149.74,149.82,13320.0,149.84,149.91,149.74,149.82,13320.0
2017-06-16 13:30:00,149.86,149.97,149.7,149.94,9900.0,149.86,149.97,149.7,149.94,9900.0
2017-06-16 14:00:00,150.0,150.02,149.7,149.7,3555.0,150.0,150.02,149.7,149.7,3555.0
2017-06-16 14:30:00,149.75,149.91,149.69,149.76,20008.0,149.75,149.91,149.69,149.76,20008.0
2017-06-16 15:00:00,149.68,150.2,149.41,150.14,20538.0,149.68,150.2,149.41,150.14,20538.0
2017-06-16 15:30:00,150.13,150.13,149.64,149.97,43506.0,150.13,150.13,149.64,149.97,43506.0
2017-06-19 09:30:00,150.86,151.83,150.39,150.63,29540.0,150.86,151.83,150.39,150.63,29540.0
2017-06-19 10:00:00,150.87,151.45,150.68,151.23,23141.0,150.87,151.45,150.68,151.23,23141.0
2017-06-19 10:30:00,151.33,151.39,150.97,151.19,41598.0,151.33,151.39,150.97,151.19,41598.0
2017-06-19 11:00:00,151.16,151.7,151.15,151.2,44869.0,151.16,151.7,151.15,151.2,44869.0
2017-06-19 11:30:00,151.25,151.71,151.13,151.45,34661.0,151.25,151.71,151.13,151.45,34661.0
2017-06-19 12:00:00,151.58,151.86,151.36,151.64,19639.0,151.58,151.86,151.36,151.64,19639.0
2017-06-19 12:30:00,151.72,151.74,151.46,151.56,23478.0,151.72,151.74,151.46,151.56,23478.0
2017-06-19 13:00:00,151.59,151.71,151.37,151.37,8631.0,151.59,151.71,151.37,151.37,8631.0
2017-06-19 13:30:00,151.5,151.59,151.3,151.31,5235.0,151.5,151.59,151.3,151.31,5235.0
2017-06-19 14:00:00,151.32,151.55,151.22,151.41,24511.0,151.32,151.55,151.22,151.41,24511.0
2017-06-19 14:30:00,151.35,151.35,150.91,151.05,18093.0,151.35,151.35,150.91,151.05,18093.0
2017-06-19 15:00:00,150.96,151.43,150.96,151.22,43519.0,150.96,151.43,150.96,151.22,43519.0
2017-06-19 15:30:00,151.22,151.33,150.91,151.08,79386.0,151.22,151.33,150.91,151.08,79386.0
2017-06-20 09:30:00,150.46,153.88,149.13,153.35,80989.0,150.46,153.88,149.13,153.35,80989.0
2017-06-20 10:00:00,153.49,153.74,152.99,152.99,26225.0,153.49,153.74,152.99,152.99,26225.0
2017-06-20 10:30:00,153.12,153.61,152.95,153.52,62481.0,153.12,153.61,152.95,153.52,62481.0
2017-06-20 11:00:00,153.5,154.39,153.5,154.05,35106.0,153.5,154.39,153.5,154.05,35106.0
2017-06-20 11:30:00,154.02,154.3,153.24,153.59,37924.0,154.02,154.3,153.24,153.59,37924.0
2017-06-20 12:00:00,153.67,153.67,153.2,153.32,6666.0,153.67,153.67,153.2,153.32,6666.0
2017-06-20 12:30:00,153.19,153.31,152.86,153.31,15341.0,153.19,153.31,152.86,153.31,15341.0
2017-06-20 13:00:00,153.3,153.41,153.17,153.28,5463.0,153.3,153.41,153.17,153.28,5463.0
2017-06-20 13:30:00,153.29,153.31,153.09,153.09,5625.0,153.29,153.31,153.09,153.09,5625.0
2017-06-20 14:00:00,153.17,153.36,152.78,152.84,31394.0,153.17,153.36,152.78,152.84,31394.0
2017-06-20 14:30:00,152.86,153.08,152.5,152.59,66884.0,152.86,153.08,152.5,152.59,66884.0
2017-06-20 15:00:00,152.6,152.81,152.23,152.5,37805.0,152.6,152.81,152.23,152.5,37805.0
2017-06-20 15:30:00,152.44,152.68,152.15,152.15,64254.0,152.44,152.68,152.15,152.15,64254.0
2017-06-21 09:30:00,152.71,155.37,152.02,155.3,56524.0,152.71,155.37,152.02,155.3,56524.0
2017-06-21 10:00:00,155.61,155.82,154.75,155.3,93032.0,155.61,155.82,154.75,155.3,93032.0
2017-06-21 10:30:00,155.35,155.55,154.81,154.98,68687.0,155.35,155.55,154.81,154.98,68687.0
2017-06-21 11:00:00,154.93,154.99,154.15,154.29,55174.0,154.93,154.99,154.15,154.29,55174.0
2017-06-21 11:30:00,154.31,155.6,154.2,155.48,73222.0,154.31,155.6,154.2,155.48,73222.0
2017-06-21 12:00:00,155.4,155.5,155.01,155.43,57037.0,155.4,155.5,155.01,155.43,57037.0
2017-06-21 12:30:00,155.35,155.43,154.94,155.13,53550.0,155.35,155.43,154.94,155.13,53550.0
2017-06-21 13:00:00,155.02,155.1,154.9,154.98,35777.0,155.02,155.1,154.9,154.98,35777.0
2017-06-21 13:30:00,155.04,155.65,154.98,155.27,131822.0,155.04,155.65,154.98,155.27,131822.0
2017-06-21 14:00:00,155.19,155.28,154.65,154.7,34565.0,155.19,155.28,154.65,154.7,34565.0
2017-06-21 14:30:00,154.77,155.24,154.66,154.99,31554.0,154.77,155.24,154.66,154.99,31554.0
2017-06-21 15:00:00,154.94,154.99,154.13,154.17,40053.0,154.94,154.99,154.13,154.17,40053.0
2017-06-21 15:30:00,154.17,154.56,153.55,154.27,171883.0,154.17,154.56,153.55,154.27,171883.0
2017-06-22 09:30:00,154.89,156.44,154.02,156.05,64640.0,154.89,156.44,154.02,156.05,64640.0
2017-06-22 10:00:00,155.99,157.99,155.75,157.66,62453.0,155.99,157.99,155.75,157.66,62453.0
2017-06-22 10:30:00,157.6,157.61,156.76,157.04,34601.0,157.6,157.61,156.76,157.04,34601.0
2017-06-22 11:00:00,157.08,158.28,157.08,157.49,28522.0,157.08,158.28,157.08,157.49,28522.0
2017-06-22 11:30:00,157.95,158.5,157.47,158.5,44746.0,157.95,158.5,157.47,158.5,44746.0
2017-06-22 12:00:00,158.45,158.74,158.0,158.06,40916.0,158.45,158.74,158.0,158.06,40916.0
2017-06-22 12:30:00,158.16,159.02,158.12,158.68,41291.0,158.16,159.02,158.12,158.68,41291.0
2017-06-22 13:00:00,158.68,159.06,158.14,158.24,30020.0,158.68,159.06,158.14,158.24,30020.0
2017-06-22 13:30:00,158.15,159.23,158.1,159.0,36044.0,158.15,159.23,158.1,159.0,36044.0
2017-06-22 14:00:00,158.99,159.42,158.74,158.84,121551.0,158.99,159.42,158.74,158.84,121551.0
2017-06-22 14:30:00,158.7,159.05,158.34,159.05,26304.0,158.7,159.05,158.34,159.05,26304.0
2017-06-22 15:00:00,159.03,159.48,158.89,159.34,23685.0,159.03,159.48,158.89,159.34,23685.0
2017-06-22 15:30:00,159.34,159.96,158.7,159.41,138741.0,159.34,159.96,158.7,159.41,138741.0
2017-06-23 09:30:00,160.0,160.0,155.36,156.78,142040.0,160.0,160.0,155.36,156.78,142040.0
2017-06-23 10:00:00,157.16,158.41,156.9,157.66,26722.0,157.16,158.41,156.9,157.66,26722.0
2017-06-23 10:30:00,157.67,158.42,157.46,158.3,42028.0,157.67,158.42,157.46,158.3,42028.0
2017-06-23 11:00:00,158.16,158.43,157.68,158.28,24215.0,158.16,158.43,157.68,158.28,24215.0
2017-06-23 11:30:00,158.34,158.49,157.75,158.12,28031.0,158.34,158.49,157.75,158.12,28031.0
2017-06-23 12:00:00,158.23,158.78,158.0,158.11,22497.0,158.23,158.78,158.0,158.11,22497.0
2017-06-23 12:30:00,158.11,158.52,158.11,158.22,7638.0,158.11,158.52,158.11,158.22,7638.0
2017-06-23 13:00:00,158.18,158.28,157.43,157.64,20615.0,158.18,158.28,157.43,157.64,20615.0
2017-06-23 13:30:00,157.71,158.07,157.17,157.25,12883.0,157.71,158.07,157.17,157.25,12883.0
2017-06-23 14:00:00,157.34,158.05,157.31,157.61,19515.0,157.34,158.05,157.31,157.61,19515.0
2017-06-23 14:30:00,157.42,158.04,157.25,157.7,68491.0,157.42,158.04,157.25,157.7,68491.0
2017-06-23 15:00:00,157.8,158.2,157.65,157.69,28152.0,157.8,158.2,157.65,157.69,28152.0
2017-06-23 15:30:00,157.72,159.53,157.7,158.8,114339.0,157.72,159.53,157.7,158.8,114339.0
2017-06-26 09:30:00,159.6,159.6,157.6,159.03,170876.0,159.6,159.6,157.6,159.03,170876.0
2017-06-26 10:00:00,159.05,159.8,158.8,159.49,57068.0,159.05,159.8,158.8,159.49,57068.0
2017-06-26 10:30:00,159.5,159.57,158.29,158.97,37291.0,159.5,159.57,158.29,158.97,37291.0
2017-06-26 11:00:00,159.04,159.1,157.67,158.26,27375.0,159.04,159.1,157.67,158.26,27375.0
2017-06-26 11:30:00,158.24,158.62,157.8,158.52,6100.0,158.24,158.62,157.8,158.52,6100.0
2017-06-26 12:00:00,158.53,159.01,158.39,158.69,12517.0,158.53,159.01,158.39,158.69,12517.0
2017-06-26 12:30:00,158.9,159.52,158.73,158.95,21552.0,158.9,159.52,158.73,158.95,21552.0
2017-06-26 13:00:00,159.0,159.05,158.31,158.44,15920.0,159.0,159.05,158.31,158.44,15920.0
2017-06-26 13:30:00,158.34,158.87,158.29,158.87,16970.0,158.34,158.87,158.29,158.87,16970.0
2017-06-26 14:00:00,158.88,159.37,158.6,159.37,43701.0,158.88,159.37,158.6,159.37,43701.0
2017-06-26 14:30:00,159.16,159.59,158.91,158.97,17199.0,159.16,159.59,158.91,158.97,17199.0
2017-06-26 15:00:00,159.0,159.16,158.96,159.03,9150.0,159.0,159.16,158.96,159.03,9150.0
2017-06-26 15:30:00,159.06,159.37,158.65,158.65,60116.0,159.06,159.37,158.65,158.65,60116.0
2017-06-27 09:30:00,159.73,159.86,157.94,158.0,38480.0,159.73,159.86,157.94,158.0,38480.0
2017-06-27 10:00:00,158.03,158.51,157.96,157.96,19334.0,158.03,158.51,157.96,157.96,19334.0
2017-06-27 10:30:00,157.97,158.12,157.42,157.67,14557.0,157.97,158.12,157.42,157.67,14557.0
2017-06-27 11:00:00,157.67,158.54,157.66,157.98,28288.0,157.67,158.54,157.66,157.98,28288.0
2017-06-27 11:30:00,157.96,158.29,157.71,158.03,8305.0,157.96,158.29,157.71,158.03,8305.0
2017-06-27 12:00:00,158.03,158.03,157.37,157.57,10800.0,158.03,158.03,157.37,157.57,10800.0
2017-06-27 12:30:00,157.59,157.6,156.98,157.03,5804.0,157.59,157.6,156.98,157.03,5804.0
2017-06-27 13:00:00,156.92,157.92,156.65,157.72,20781.0,156.92,157.92,156.65,157.72,20781.0
2017-06-27 13:30:00,157.75,157.77,156.46,156.72,20321.0,157.75,157.77,156.46,156.72,20321.0
2017-06-27 14:00:00,156.74,156.83,156.16,156.41,31449.0,156.74,156.83,156.16,156.41,31449.0
2017-06-27 14:30:00,156.41,157.14,156.21,156.77,12816.0,156.41,157.14,156.21,156.77,12816.0
2017-06-27 15:00:00,156.73,156.88,155.58,155.58,37306.0,156.73,156.88,155.58,155.58,37306.0
2017-06-27 15:30:00,155.6,155.71,154.68,154.9,67677.0,155.6,155.71,154.68,154.9,67677.0
2017-06-28 09:30:00,154.71,157.45,154.46,154.61,26284.0,154.71,157.45,154.46,154.61,26284.0
2017-06-28 10:00:00,154.36,156.0,154.36,155.1,19000.0,154.36,156.0,154.36,155.1,19000.0
2017-06-28 10:30:00,155.38,155.63,155.01,155.23,12447.0,155.38,155.63,155.01,155.23,12447.0
2017-06-28 11:00:00,155.21,155.55,154.89,155.39,25880.0,155.21,155.55,154.89,155.39,25880.0
2017-06-28 11:30:00,155.37,155.73,155.2,155.63,13933.0,155.37,155.73,155.2,155.63,13933.0
2017-06-28 12:00:00,155.61,155.61,155.13,155.33,11085.0,155.61,155.61,155.13,155.33,11085.0
2017-06-28 12:30:00,155.39,155.4,154.67,154.75,20561.0,155.39,155.4,154.67,154.75,20561.0
2017-06-28 13:00:00,154.77,155.45,154.77,155.34,18585.0,154.77,155.45,154.77,155.34,18585.0
2017-06-28 13:30:00,155.25,155.35,155.04,155.16,9889.0,155.25,155.35,155.04,155.16,9889.0
2017-06-28 14:00:00,155.02,155.52,154.89,155.18,21607.0,155.02,155.52,154.89,155.18,21607.0
2017-06-28 14:30:00,155.23,155.66,155.0,155.56,8700.0,155.23,155.66,155.0,155.56,8700.0
2017-06-28 15:00:00,155.45,155.53,155.08,155.38,23631.0,155.45,155.53,155.08,155.38,23631.0
2017-06-28 15:30:00,155.34,155.4,154.82,155.13,70162.0,155.34,155.4,154.82,155.13,70162.0
2017-06-29 09:30:00,155.6,157.13,154.61,154.75,32977.0,155.6,157.13,154.61,154.75,32977.0
2017-06-29 10:00:00,154.7,154.9,154.22,154.44,27655.0,154.7,154.9,154.22,154.44,27655.0
2017-06-29 10:30:00,154.56,155.33,154.19,155.03,18051.0,154.56,155.33,154.19,155.03,18051.0
2017-06-29 11:00:00,155.03,155.18,154.24,154.35,12154.0,155.03,155.18,154.24,154.35,12154.0
2017-06-29 11:30:00,154.3,154.55,153.68,153.87,10404.0,154.3,154.55,153.68,153.87,10404.0
2017-06-29 12:00:00,153.67,155.15,153.67,154.89,16687.0,153.67,155.15,153.67,154.89,16687.0
2017-06-29 12:30:00,155.07,155.88,154.96,155.16,16535.0,155.07,155.88,154.96,155.16,16535.0
2017-06-29 13:00:00,155.44,155.44,154.47,154.47,13016.0,155.44,155.44,154.47,154.47,13016.0
2017-06-29 13:30:00,154.5,155.48,154.42,155.29,18071.0,154.5,155.48,154.42,155.29,18071.0
2017-06-29 14:00:00,155.41,156.59,155.13,156.59,31881.0,155.41,156.59,155.13,156.59,31881.0
2017-06-29 14:30:00,156.38,156.39,155.32,155.62,9102.0,156.38,156.39,155.32,155.62,9102.0
2017-06-29 15:00:00,155.58,155.87,155.42,155.67,27139.0,155.58,155.87,155.42,155.67,27139.0
2017-06-29 15:30:00,155.66,156.39,155.49,155.75,36896.0,155.66,156.39,155.49,155.75,36896.0
2017-06-30 09:30:00,155.74,156.29,155.1,155.45,20978.0,155.74,156.29,155.1,155.45,20978.0
2017-06-30 10:00:00,155.46,155.47,154.5,155.1,28997.0,155.46,155.47,154.5,155.1,28997.0
2017-06-30 10:30:00,155.07,155.45,154.83,155.43,11000.0,155.07,155.45,154.83,155.43,11000.0
2017-06-30 11:00:00,155.44,155.88,155.42,155.42,11500.0,155.44,155.88,155.42,155.42,11500.0
2017-06-30 11:30:00,155.34,156.35,155.17,155.92,10795.0,155.34,156.35,155.17,155.92,10795.0
2017-06-30 12:00:00,155.87,156.04,155.55,155.86,12052.0,155.87,156.04,155.55,155.86,12052.0
2017-06-30 12:30:00,155.91,156.48,155.68,156.48,10478.0,155.91,156.48,155.68,156.48,10478.0
2017-06-30 13:00:00,156.46,156.48,155.58,155.86,10972.0,156.46,156.48,155.58,155.86,10972.0
2017-06-30 13:30:00,155.77,156.19,155.58,156.07,30397.0,155.77,156.19,155.58,156.07,30397.0
2017-06-30 14:00:00,156.04,156.08,155.83,156.03,5254.0,156.04,156.08,155.83,156.03,5254.0
2017-06-30 14:30:00,156.15,156.38,156.07,156.38,7005.0,156.15,156.38,156.07,156.38,7005.0
2017-06-30 15:00:00,156.33,156.69,156.33,156.66,13082.0,156.33,156.69,156.33,156.66,13082.0
2017-06-30 15:30:00,156.65,156.7,155.4,155.5,64700.0,156.65,156.7,155.4,155.5,64700.0
2017-07-03 09:30:00,156.39,157.65,155.65,157.57,24099.0,156.39,157.65,155.65,157.57,24099.0
2017-07-03 10:00:00,157.49,158.27,157.01,157.8,39273.0,157.49,158.27,157.01,157.8,39273.0
2017-07-03 10:30:00,157.84,157.96,157.23,157.4,20256.0,157.84,157.96,157.23,157.4,20256.0
2017-07-03 11:00:00,157.38,157.85,156.78,157.43,44017.0,157.38,157.85,156.78,157.43,44017.0
2017-07-03 11:30:00,157.56,157.71,157.38,157.43,13154.0,157.56,157.71,157.38,157.43,13154.0
2017-07-03 12:00:00,157.47,157.7,156.92,157.04,26770.0,157.47,157.7,156.92,157.04,26770.0
2017-07-03 12:30:00,157.08,157.23,156.39,156.8,30982.0,157.08,157.23,156.39,156.8,30982.0
2017-07-05 09:30:00,157.34,158.83,155.33,156.0,31519.0,157.34,158.83,155.33,156.0,31519.0
2017-07-05 10:00:00,155.59,155.91,154.83,155.42,28243.0,155.59,155.91,154.83,155.42,28243.0
2017-07-05 10:30:00,155.72,156.45,155.6,156.29,10201.0,155.72,156.45,155.6,156.29,10201.0
2017-07-05 11:00:00,156.49,157.04,156.35,156.83,8777.0,156.49,157.04,156.35,156.83,8777.0
2017-07-05 11:30:00,156.75,157.17,155.3,155.32,6786.0,156.75,157.17,155.3,155.32,6786.0
2017-07-05 12:00:00,155.5,156.05,155.5,156.05,3281.0,155.5,156.05,155.5,156.05,3281.0
2017-07-05 12:30:00,155.92,156.28,155.89,156.04,6260.0,155.92,156.28,155.89,156.04,6260.0
2017-07-05 13:00:00,156.13,156.93,156.12,156.5,5013.0,156.13,156.93,156.12,156.5,5013.0
2017-07-05 13:30:00,156.51,156.55,155.95,156.01,3848.0,156.51,156.55,155.95,156.01,3848.0
2017-07-05 14:00:00,156.23,156.74,156.08,156.39,3080.0,156.23,156.74,156.08,156.39,3080.0
2017-07-05 14:30:00,156.49,156.55,156.13,156.23,3953.0,156.49,156.55,156.13,156.23,3953.0
2017-07-05 15:00:00,156.38,156.55,156.19,156.29,15064.0,156.38,156.55,156.19,156.29,15064.0
2017-07-05 15:30:00,156.34,156.47,155.61,155.8,45985.0,156.34,156.47,155.61,155.8,45985.0
2017-07-06 09:30:00,155.1,155.27,153.49,154.87,18778.0,155.1,155.27,153.49,154.87,18778.0
2017-07-06 10:00:00,154.87,155.08,154.23,154.87,15549.0,154.87,155.08,154.23,154.87,15549.0
2017-07-06 10:30:00,154.83,154.95,154.46,154.81,9643.0,154.83,154.95,154.46,154.81,9643.0
2017-07-06 11:00:00,154.96,154.96,154.0,154.49,13129.0,154.96,154.96,154.0,154.49,13129.0
2017-07-06 11:30:00,154.5,154.85,154.21,154.47,8904.0,154.5,154.85,154.21,154.47,8904.0
2017-07-06 12:00:00,154.5,154.82,154.42,154.47,28204.0,154.5,154.82,154.42,154.47,28204.0
2017-07-06 12:30:00,154.43,154.85,154.0,154.1,25883.0,154.43,154.85,154.0,154.1,25883.0
2017-07-06 13:00:00,154.05,154.56,153.92,154.41,20046.0,154.05,154.56,153.92,154.41,20046.0
2017-07-06 13:30:00,154.47,155.03,154.38,155.01,11382.0,154.47,155.03,154.38,155.01,11382.0
2017-07-06 14:00:00,154.86,155.1,154.64,154.85,12610.0,154.86,155.1,154.64,154.85,12610.0
2017-07-06 14:30:00,154.88,154.97,154.55,154.55,19251.0,154.88,154.97,154.55,154.55,19251.0
2017-07-06 15:00:00,154.55,154.67,154.04,154.08,13923.0,154.55,154.67,154.04,154.08,13923.0
2017-07-06 15:30:00,154.05,154.3,153.32,154.06,58564.0,154.05,154.3,153.32,154.06,58564.0
2017-07-07 09:30:00,154.56,154.94,152.95,153.4,59669.0,154.56,154.94,152.95,153.4,59669.0
2017-07-07 10:00:00,153.42,154.06,152.53,153.12,16667.0,153.42,154.06,152.53,153.12,16667.0
2017-07-07 10:30:00,153.25,154.11,153.1,153.95,19956.0,153.25,154.11,153.1,153.95,19956.0
2017-07-07 11:00:00,153.81,154.49,153.57,154.28,19733.0,153.81,154.49,153.57,154.28,19733.0
2017-07-07 11:30:00,154.3,155.36,154.25,154.97,41189.0,154.3,155.36,154.25,154.97,41189.0
2017-07-07 12:00:00,154.97,155.37,154.81,155.22,24830.0,154.97,155.37,154.81,155.22,24830.0
2017-07-07 12:30:00,155.48,155.52,154.91,154.91,22937.0,155.48,155.52,154.91,154.91,22937.0
2017-07-07 13:00:00,154.91,155.4,154.44,154.63,20718.0,154.91,155.4,154.44,154.63,20718.0
2017-07-07 13:30:00,154.65,154.65,154.07,154.34,10047.0,154.65,154.65,154.07,154.34,10047.0
2017-07-07 14:00:00,154.39,154.67,154.36,154.53,14280.0,154.39,154.67,154.36,154.53,14280.0
2017-07-07 14:30:00,154.58,154.9,154.39,154.49,26139.0,154.58,154.9,154.39,154.49,26139.0
2017-07-07 15:00:00,154.57,154.6,154.08,154.08,8717.0,154.57,154.6,154.08,154.08,8717.0
2017-07-07 15:30:00,154.2,154.67,154.01,154.5,32094.0,154.2,154.67,154.01,154.5,32094.0
2017-07-10 09:30:00,154.46,154.5,153.12,153.45,24683.0,154.46,154.5,153.12,153.45,24683.0
2017-07-10 10:00:00,153.36,153.81,153.01,153.61,28173.0,153.36,153.81,153.01,153.61,28173.0
2017-07-10 10:30:00,153.49,153.63,152.9,153.17,33895.0,153.49,153.63,152.9,153.17,33895.0
2017-07-10 11:00:00,153.11,153.29,152.73,152.84,19611.0,153.11,153.29,152.73,152.84,19611.0
2017-07-10 11:30:00,152.88,153.57,152.87,153.21,21304.0,152.88,153.57,152.87,153.21,21304.0
2017-07-10 12:00:00,153.29,153.5,153.09,153.1,4277.0,153.29,153.5,153.09,153.1,4277.0
2017-07-10 12:30:00,153.26,153.26,152.55,152.77,7119.0,153.26,153.26,152.55,152.77,7119.0
2017-07-10 13:00:00,153.01,153.06,152.75,152.77,3644.0,153.01,153.06,152.75,152.77,3644.0
2017-07-10 13:30:00,152.77,152.8,152.33,152.33,10628.0,152.77,152.8,152.33,152.33,10628.0
2017-07-10 14:00:00,152.46,152.56,152.26,152.55,8485.0,152.46,152.56,152.26,152.55,8485.0
2017-07-10 14:30:00,152.38,152.68,152.34,152.58,6052.0,152.38,152.68,152.34,152.58,6052.0
2017-07-10 15:00:00,152.62,152.75,152.28,152.43,7200.0,152.62,152.75,152.28,152.43,7200.0
2017-07-10 15:30:00,152.45,153.45,152.31,153.14,62838.0,152.45,153.45,152.31,153.14,62838.0
2017-07-11 09:30:00,152.76,153.37,151.97,152.68,14038.0,152.76,153.37,151.97,152.68,14038.0
2017-07-11 10:00:00,152.72,152.75,152.39,152.63,8782.0,152.72,152.75,152.39,152.63,8782.0
2017-07-11 10:30:00,152.81,154.07,152.75,153.82,12462.0,152.81,154.07,152.75,153.82,12462.0
2017-07-11 11:00:00,153.43,153.45,152.46,152.87,11150.0,153.43,153.45,152.46,152.87,11150.0
2017-07-11 11:30:00,152.75,153.29,152.75,152.9,6762.0,152.75,153.29,152.75,152.9,6762.0
2017-07-11 12:00:00,152.9,153.14,152.76,152.89,3215.0,152.9,153.14,152.76,152.89,3215.0
2017-07-11 12:30:00,152.86,153.66,152.86,153.56,3000.0,152.86,153.66,152.86,153.56,3000.0
2017-07-11 13:00:00,153.44,153.54,153.21,153.31,2100.0,153.44,153.54,153.21,153.31,2100.0
2017-07-11 13:30:00,153.2,153.66,153.09,153.39,5322.0,153.2,153.66,153.09,153.39,5322.0
2017-07-11 14:00:00,153.46,153.66,153.14,153.4,7476.0,153.46,153.66,153.14,153.4,7476.0
2017-07-11 14:30:00,153.36,153.53,152.99,153.53,9035.0,153.36,153.53,152.99,153.53,9035.0
2017-07-11 15:00:00,153.41,153.54,153.14,153.39,14487.0,153.41,153.54,153.14,153.39,14487.0
2017-07-11 15:30:00,153.41,153.61,152.79,152.79,39193.0,153.41,153.61,152.79,152.79,39193.0
2017-07-12 09:30:00,153.8,154.66,153.65,154.17,20739.0,153.8,154.66,153.65,154.17,20739.0
2017-07-12 10:00:00,154.21,154.49,153.24,153.8,21098.0,154.21,154.49,153.24,153.8,21098.0
2017-07-12 10:30:00,153.69,153.84,153.61,153.82,5316.0,153.69,153.84,153.61,153.82,5316.0
2017-07-12 11:00:00,153.89,153.89,153.21,153.59,10853.0,153.89,153.89,153.21,153.59,10853.0
2017-07-12 11:30:00,153.59,153.76,153.29,153.46,6046.0,153.59,153.76,153.29,153.46,6046.0
2017-07-12 12:00:00,153.44,154.05,153.39,153.98,6700.0,153.44,154.05,153.39,153.98,6700.0
2017-07-12 12:30:00,153.83,154.36,153.58,154.28,14742.0,153.83,154.36,153.58,154.28,14742.0
2017-07-12 13:00:00,154.33,154.85,153.8,154.84,15810.0,154.33,154.85,153.8,154.84,15810.0
2017-07-12 13:30:00,154.85,155.54,154.85,155.19,13620.0,154.85,155.54,154.85,155.19,13620.0
2017-07-12 14:00:00,155.13,155.29,154.97,155.29,3795.0,155.13,155.29,154.97,155.29,3795.0
2017-07-12 14:30:00,155.44,156.0,155.23,155.88,31125.0,155.44,156.0,155.23,155.88,31125.0
2017-07-12 15:00:00,155.91,156.26,155.76,155.99,14330.0,155.91,156.26,155.76,155.99,14330.0
2017-07-12 15:30:00,156.14,156.43,155.72,155.91,70892.0,156.14,156.43,155.72,155.91,70892.0
2017-07-13 09:30:00,155.75,155.78,154.15,154.37,54231.0,155.75,155.78,154.15,154.37,54231.0
2017-07-13 10:00:00,154.37,154.65,152.6,152.6,62282.0,154.37,154.65,152.6,152.6,62282.0
2017-07-13 10:30:00,152.6,153.35,151.88,153.35,53359.0,152.6,153.35,151.88,153.35,53359.0
2017-07-13 11:00:00,153.57,153.83,153.18,153.31,12807.0,153.57,153.83,153.18,153.31,12807.0
2017-07-13 11:30:00,153.21,153.57,153.05,153.34,22374.0,153.21,153.57,153.05,153.34,22374.0
2017-07-13 12:00:00,153.3,153.49,153.02,153.06,7711.0,153.3,153.49,153.02,153.06,7711.0
2017-07-13 12:30:00,153.06,153.31,153.0,153.25,21252.0,153.06,153.31,153.0,153.25,21252.0
2017-07-13 13:00:00,153.25,153.96,153.1,153.96,18799.0,153.25,153.96,153.1,153.96,18799.0
2017-07-13 13:30:00,153.95,154.01,153.41,153.71,24311.0,153.95,154.01,153.41,153.71,24311.0
2017-07-13 14:00:00,153.69,153.75,153.0,153.37,20265.0,153.69,153.75,153.0,153.37,20265.0
2017-07-13 14:30:00,153.33,155.81,153.24,155.46,30714.0,153.33,155.81,153.24,155.46,30714.0
2017-07-13 15:00:00,155.38,155.82,154.87,155.4,33915.0,155.38,155.82,154.87,155.4,33915.0
2017-07-13 15:30:00,155.38,155.78,154.9,155.4,31249.0,155.38,155.78,154.9,155.4,31249.0
2017-07-14 09:30:00,155.03,156.05,155.03,156.0,10924.0,155.03,156.05,155.03,156.0,10924.0
2017-07-14 10:00:00,156.0,156.29,155.32,155.58,55015.0,156.0,156.29,155.32,155.58,55015.0
2017-07-14 10:30:00,155.64,155.85,154.8,154.81,31043.0,155.64,155.85,154.8,154.81,31043.0
2017-07-14 11:00:00,154.8,155.05,154.55,154.6,13198.0,154.8,155.05,154.55,154.6,13198.0
2017-07-14 11:30:00,154.48,155.24,154.47,155.16,33947.0,154.48,155.24,154.47,155.16,33947.0
2017-07-14 12:00:00,155.18,155.3,154.79,154.98,12568.0,155.18,155.3,154.79,154.98,12568.0
2017-07-14 12:30:00,154.94,155.15,154.88,155.06,27520.0,154.94,155.15,154.88,155.06,27520.0
2017-07-14 13:00:00,154.94,155.1,154.88,155.04,12914.0,154.94,155.1,154.88,155.04,12914.0
2017-07-14 13:30:00,154.97,155.01,154.8,154.96,12353.0,154.97,155.01,154.8,154.96,12353.0
2017-07-14 14:00:00,155.1,155.63,155.01,155.45,12191.0,155.1,155.63,155.01,155.45,12191.0
2017-07-14 14:30:00,155.42,155.57,155.07,155.07,3413.0,155.42,155.57,155.07,155.07,3413.0
2017-07-14 15:00:00,155.29,155.36,155.0,155.3,5101.0,155.29,155.36,155.0,155.3,5101.0
2017-07-14 15:30:00,155.17,155.28,154.34,154.37,22406.0,155.17,155.28,154.34,154.37,22406.0
2017-07-17 09:30:00,154.97,156.12,154.16,154.99,33505.0,154.97,156.12,154.16,154.99,33505.0
2017-07-17 10:00:00,155.07,156.41,154.58,156.27,49815.0,155.07,156.41,154.58,156.27,49815.0
2017-07-17 10:30:00,156.16,156.28,154.46,155.11,24494.0,156.16,156.28,154.46,155.11,24494.0
2017-07-17 11:00:00,155.24,155.54,154.5,154.97,30925.0,155.24,155.54,154.5,154.97,30925.0
2017-07-17 11:30:00,155.11,155.29,154.88,155.09,18726.0,155.11,155.29,154.88,155.09,18726.0
2017-07-17 12:00:00,155.1,155.36,154.97,155.18,17491.0,155.1,155.36,154.97,155.18,17491.0
2017-07-17 12:30:00,155.19,155.6,155.19,155.35,2518.0,155.19,155.6,155.19,155.35,2518.0
2017-07-17 13:00:00,155.25,155.27,154.65,155.06,38240.0,155.25,155.27,154.65,155.06,38240.0
2017-07-17 13:30:00,154.97,155.14,154.37,154.79,17466.0,154.97,155.14,154.37,154.79,17466.0
2017-07-17 14:00:00,154.85,155.0,154.59,154.82,61654.0,154.85,155.0,154.59,154.82,61654.0
2017-07-17 14:30:00,154.85,155.18,154.74,154.89,20074.0,154.85,155.18,154.74,154.89,20074.0
2017-07-17 15:00:00,154.95,155.33,154.87,155.33,16544.0,154.95,155.33,154.87,155.33,16544.0
2017-07-17 15:30:00,155.24,155.42,155.11,155.37,21501.0,155.24,155.42,155.11,155.37,21501.0
2017-07-18 09:30:00,154.97,155.4,153.92,154.74,62714.0,154.97,155.4,153.92,154.74,62714.0
2017-07-18 10:00:00,154.69,154.93,153.71,154.58,69913.0,154.69,154.93,153.71,154.58,69913.0
2017-07-18 10:30:00,154.46,154.56,153.85,154.5,25296.0,154.46,154.56,153.85,154.5,25296.0
2017-07-18 11:00:00,154.45,154.45,154.14,154.25,20621.0,154.45,154.45,154.14,154.25,20621.0
2017-07-18 11:30:00,154.13,154.59,154.0,154.52,16100.0,154.13,154.59,154.0,154.52,16100.0
2017-07-18 12:00:00,154.36,154.69,154.32,154.46,6300.0,154.36,154.69,154.32,154.46,6300.0
2017-07-18 12:30:00,154.42,154.58,154.12,154.37,24981.0,154.42,154.58,154.12,154.37,24981.0
2017-07-18 13:00:00,154.14,154.73,154.14,154.57,8484.0,154.14,154.73,154.14,154.57,8484.0
2017-07-18 13:30:00,154.7,155.28,154.68,155.28,5889.0,154.7,155.28,154.68,155.28,5889.0
2017-07-18 14:00:00,155.28,155.68,155.15,155.64,9248.0,155.28,155.68,155.15,155.64,9248.0
2017-07-18 14:30:00,155.73,155.82,155.42,155.72,8507.0,155.73,155.82,155.42,155.72,8507.0
2017-07-18 15:00:00,155.63,155.72,155.42,155.58,6564.0,155.63,155.72,155.42,155.58,6564.0
2017-07-18 15:30:00,155.57,155.91,155.52,155.81,29998.0,155.57,155.91,155.52,155.81,29998.0
2017-07-19 09:30:00,156.87,157.79,155.92,156.34,27238.0,156.87,157.79,155.92,156.34,27238.0
2017-07-19 10:00:00,156.3,156.37,155.04,155.22,8137.0,156.3,156.37,155.04,155.22,8137.0
2017-07-19 10:30:00,155.25,155.73,155.05,155.5,16221.0,155.25,155.73,155.05,155.5,16221.0
2017-07-19 11:00:00,155.58,156.11,155.46,155.6,5015.0,155.58,156.11,155.46,155.6,5015.0
2017-07-19 11:30:00,155.63,156.49,155.63,155.84,10775.0,155.63,156.49,155.63,155.84,10775.0
2017-07-19 12:00:00,156.04,156.54,155.92,156.24,6640.0,156.04,156.54,155.92,156.24,6640.0
2017-07-19 12:30:00,156.24,156.24,156.03,156.06,9855.0,156.24,156.24,156.03,156.06,9855.0
2017-07-19 13:00:00,156.15,156.29,155.94,156.09,3600.0,156.15,156.29,155.94,156.09,3600.0
2017-07-19 13:30:00,156.01,156.16,155.75,155.88,6428.0,156.01,156.16,155.75,155.88,6428.0
2017-07-19 14:00:00,155.88,156.22,155.51,155.89,16175.0,155.88,156.22,155.51,155.89,16175.0
2017-07-19 14:30:00,155.94,156.14,155.59,155.82,12245.0,155.94,156.14,155.59,155.82,12245.0
2017-07-19 15:00:00,155.71,156.08,155.56,156.03,14457.0,155.71,156.08,155.56,156.03,14457.0
2017-07-19 15:30:00,155.99,156.19,155.72,156.14,45269.0,155.99,156.19,155.72,156.14,45269.0
2017-07-20 09:30:00,156.88,157.42,155.63,156.74,34999.0,156.88,157.42,155.63,156.74,34999.0
2017-07-20 10:00:00,156.6,157.46,156.59,157.41,15150.0,156.6,157.46,156.59,157.41,15150.0
2017-07-20 10:30:00,157.11,157.44,156.74,157.3,24330.0,157.11,157.44,156.74,157.3,24330.0
2017-07-20 11:00:00,157.35,157.85,157.01,157.29,27708.0,157.35,157.85,157.01,157.29,27708.0
2017-07-20 11:30:00,157.01,158.01,157.01,157.9,8379.0,157.01,158.01,157.01,157.9,8379.0
2017-07-20 12:00:00,158.0,159.73,158.0,159.35,35560.0,158.0,159.73,158.0,159.35,35560.0
2017-07-20 12:30:00,159.23,159.23,158.74,158.95,16038.0,159.23,159.23,158.74,158.95,16038.0
2017-07-20 13:00:00,158.95,159.07,158.54,158.96,7874.0,158.95,159.07,158.54,158.96,7874.0
2017-07-20 13:30:00,158.85,159.72,158.8,159.68,13020.0,158.85,159.72,158.8,159.68,13020.0
2017-07-20 14:00:00,159.59,160.38,159.46,160.24,28578.0,159.59,160.38,159.46,160.24,28578.0
2017-07-20 14:30:00,160.16,160.22,159.16,159.93,19360.0,160.16,160.22,159.16,159.93,19360.0
2017-07-20 15:00:00,159.99,160.28,159.62,159.95,33170.0,159.99,160.28,159.62,159.95,33170.0
2017-07-20 15:30:00,159.9,160.57,159.66,159.68,84593.0,159.9,160.57,159.66,159.68,84593.0
2017-07-21 09:30:00,159.75,161.65,158.6,160.0,65049.0,159.75,161.65,158.6,160.0,65049.0
2017-07-21 10:00:00,159.99,160.42,159.99,160.22,6388.0,159.99,160.42,159.99,160.22,6388.0
2017-07-21 10:30:00,159.98,160.29,159.64,159.64,17784.0,159.98,160.29,159.64,159.64,17784.0
2017-07-21 11:00:00,159.66,160.45,159.66,160.23,10414.0,159.66,160.45,159.66,160.23,10414.0
2017-07-21 11:30:00,160.2,160.53,159.97,160.45,20490.0,160.2,160.53,159.97,160.45,20490.0
2017-07-21 12:00:00,160.5,160.67,159.9,160.63,25008.0,160.5,160.67,159.9,160.63,25008.0
2017-07-21 12:30:00,160.66,161.23,160.66,161.04,18968.0,160.66,161.23,160.66,161.04,18968.0
2017-07-21 13:00:00,161.03,161.21,160.8,160.96,17122.0,161.03,161.21,160.8,160.96,17122.0
2017-07-21 13:30:00,160.93,161.05,160.84,161.0,17653.0,160.93,161.05,160.84,161.0,17653.0
2017-07-21 14:00:00,160.94,161.04,160.87,161.04,18792.0,160.94,161.04,160.87,161.04,18792.0
2017-07-21 14:30:00,160.97,161.04,160.91,161.01,24998.0,160.97,161.04,160.91,161.01,24998.0
2017-07-21 15:00:00,160.95,161.05,160.85,161.05,25799.0,160.95,161.05,160.85,161.05,25799.0
2017-07-21 15:30:00,161.02,161.24,160.78,161.17,51265.0,161.02,161.24,160.78,161.17,51265.0
2017-07-24 09:30:00,161.8,162.41,160.08,160.79,67283.0,161.8,162.41,160.08,160.79,67283.0
2017-07-24 10:00:00,160.67,160.74,159.76,159.9,20439.0,160.67,160.74,159.76,159.9,20439.0
2017-07-24 10:30:00,159.93,159.96,158.92,158.94,23593.0,159.93,159.96,158.92,158.94,23593.0
2017-07-24 11:00:00,158.93,161.08,158.93,160.99,29546.0,158.93,161.08,158.93,160.99,29546.0
2017-07-24 11:30:00,161.04,161.66,160.87,161.58,27385.0,161.04,161.66,160.87,161.58,27385.0
2017-07-24 12:00:00,161.42,161.5,160.7,161.19,16598.0,161.42,161.5,160.7,161.19,16598.0
2017-07-24 12:30:00,161.11,161.14,160.71,160.78,9411.0,161.11,161.14,160.71,160.78,9411.0
2017-07-24 13:00:00,160.56,160.57,159.96,160.0,6190.0,160.56,160.57,159.96,160.0,6190.0
2017-07-24 13:30:00,160.05,160.68,159.98,160.54,7417.0,160.05,160.68,159.98,160.54,7417.0
2017-07-24 14:00:00,160.55,160.96,160.33,160.92,16733.0,160.55,160.96,160.33,160.92,16733.0
2017-07-24 14:30:00,160.88,161.15,160.84,161.03,8374.0,160.88,161.15,160.84,161.03,8374.0
2017-07-24 15:00:00,160.92,161.16,160.85,160.9,16089.0,160.92,161.16,160.85,160.9,16089.0
2017-07-24 15:30:00,160.83,161.09,160.6,161.0,61706.0,160.83,161.09,160.6,161.0,61706.0
2017-07-25 09:30:00,161.3,162.12,160.19,160.19,12289.0,161.3,162.12,160.19,160.19,12289.0
2017-07-25 10:00:00,160.09,161.4,159.98,161.36,57974.0,160.09,161.4,159.98,161.36,57974.0
2017-07-25 10:30:00,161.16,161.32,160.18,160.32,29270.0,161.16,161.32,160.18,160.32,29270.0
2017-07-25 11:00:00,160.29,160.49,159.75,159.97,18836.0,160.29,160.49,159.75,159.97,18836.0
2017-07-25 11:30:00,159.76,160.25,159.6,160.24,8479.0,159.76,160.25,159.6,160.24,8479.0
2017-07-25 12:00:00,160.28,160.53,160.06,160.12,5900.0,160.28,160.53,160.06,160.12,5900.0
2017-07-25 12:30:00,160.05,160.42,160.0,160.35,12124.0,160.05,160.42,160.0,160.35,12124.0
2017-07-25 13:00:00,160.4,160.72,159.91,160.72,7550.0,160.4,160.72,159.91,160.72,7550.0
2017-07-25 13:30:00,160.68,161.35,160.4,161.35,10752.0,160.68,161.35,160.4,161.35,10752.0
2017-07-25 14:00:00,161.42,161.58,161.08,161.35,11326.0,161.42,161.58,161.08,161.35,11326.0
2017-07-25 14:30:00,161.37,161.48,161.15,161.31,16807.0,161.37,161.48,161.15,161.31,16807.0
2017-07-25 15:00:00,161.28,161.34,161.01,161.22,13342.0,161.28,161.34,161.01,161.22,13342.0
2017-07-25 15:30:00,161.25,161.48,161.0,161.32,51547.0,161.25,161.48,161.0,161.32,51547.0
2017-07-26 09:30:00,161.75,162.59,161.46,161.67,47142.0,161.75,162.59,161.46,161.67,47142.0
2017-07-26 10:00:00,161.66,161.73,161.02,161.46,18315.0,161.66,161.73,161.02,161.46,18315.0
2017-07-26 10:30:00,161.55,161.82,160.8,161.03,5929.0,161.55,161.82,160.8,161.03,5929.0
2017-07-26 11:00:00,161.04,161.47,160.85,161.18,11888.0,161.04,161.47,160.85,161.18,11888.0
2017-07-26 11:30:00,161.32,161.92,161.21,161.63,21950.0,161.32,161.92,161.21,161.63,21950.0
2017-07-26 12:00:00,161.63,161.73,161.17,161.65,8600.0,161.63,161.73,161.17,161.65,8600.0
2017-07-26 12:30:00,161.62,161.62,161.42,161.45,2728.0,161.62,161.62,161.42,161.45,2728.0
2017-07-26 13:00:00,161.36,161.36,160.91,161.0,11500.0,161.36,161.36,160.91,161.0,11500.0
2017-07-26 13:30:00,161.0,161.18,160.95,161.11,6695.0,161.0,161.18,160.95,161.11,6695.0
2017-07-26 14:00:00,161.14,161.23,161.06,161.13,4400.0,161.14,161.23,161.06,161.13,4400.0
2017-07-26 14:30:00,161.22,161.67,161.2,161.45,15968.0,161.22,161.67,161.2,161.45,15968.0
2017-07-26 15:00:00,161.46,161.52,161.33,161.5,5399.0,161.46,161.52,161.33,161.5,5399.0
2017-07-26 15:30:00,161.46,161.62,161.17,161.45,24655.0,161.46,161.62,161.17,161.45,24655.0
2017-07-27 09:30:00,161.02,161.68,160.65,160.93,12740.0,161.02,161.68,160.65,160.93,12740.0
2017-07-27 10:00:00,161.04,161.2,160.34,160.34,12306.0,161.04,161.2,160.34,160.34,12306.0
2017-07-27 10:30:00,160.23,161.17,159.87,161.17,9720.0,160.23,161.17,159.87,161.17,9720.0
2017-07-27 11:00:00,161.19,161.45,160.79,160.91,9032.0,161.19,161.45,160.79,160.91,9032.0
2017-07-27 11:30:00,160.8,161.59,160.49,161.53,22200.0,160.8,161.59,160.49,161.53,22200.0
2017-07-27 12:00:00,161.5,161.98,161.2,161.65,22678.0,161.5,161.98,161.2,161.65,22678.0
2017-07-27 12:30:00,161.64,161.64,160.14,160.26,16344.0,161.64,161.64,160.14,160.26,16344.0
2017-07-27 13:00:00,160.34,160.34,157.2,157.97,24674.0,160.34,160.34,157.2,157.97,24674.0
2017-07-27 13:30:00,158.02,159.2,157.46,158.54,13495.0,158.02,159.2,157.46,158.54,13495.0
2017-07-27 14:00:00,158.47,159.47,158.46,159.02,7851.0,158.47,159.47,158.46,159.02,7851.0
2017-07-27 14:30:00,158.79,158.82,158.13,158.45,12274.0,158.79,158.82,158.13,158.45,12274.0
2017-07-27 15:00:00,158.47,158.91,158.42,158.51,11322.0,158.47,158.91,158.42,158.51,11322.0
2017-07-27 15:30:00,158.5,158.87,158.04,158.66,51493.0,158.5,158.87,158.04,158.66,51493.0
2017-07-28 09:30:00,158.73,158.73,157.28,157.32,12271.0,158.73,158.73,157.28,157.32,12271.0
2017-07-28 10:00:00,157.31,157.64,156.34,157.32,14704.0,157.31,157.64,156.34,157.32,14704.0
2017-07-28 10:30:00,157.34,158.72,157.34,157.73,45498.0,157.34,158.72,157.34,157.73,45498.0
2017-07-28 11:00:00,157.71,158.65,157.47,157.89,16529.0,157.71,158.65,157.47,157.89,16529.0
2017-07-28 11:30:00,157.8,158.88,157.76,158.46,17119.0,157.8,158.88,157.76,158.46,17119.0
2017-07-28 12:00:00,158.47,158.47,157.5,157.66,5592.0,158.47,158.47,157.5,157.66,5592.0
2017-07-28 12:30:00,157.61,157.93,156.78,157.29,14284.0,157.61,157.93,156.78,157.29,14284.0
2017-07-28 13:00:00,157.31,157.31,156.97,157.16,8211.0,157.31,157.31,156.97,157.16,8211.0
2017-07-28 13:30:00,157.19,157.41,157.12,157.12,5680.0,157.19,157.41,157.12,157.12,5680.0
2017-07-28 14:00:00,157.25,157.26,156.7,156.8,9650.0,157.25,157.26,156.7,156.8,9650.0
2017-07-28 14:30:00,156.85,157.12,156.09,156.63,9952.0,156.85,157.12,156.09,156.63,9952.0
2017-07-28 15:00:00,156.81,157.01,156.63,156.75,27100.0,156.81,157.01,156.63,156.75,27100.0
2017-07-28 15:30:00,156.81,156.9,156.43,156.74,73072.0,156.81,156.9,156.43,156.74,73072.0
2017-07-31 09:30:00,157.54,157.78,156.33,156.34,14761.0,157.54,157.78,156.33,156.34,14761.0
2017-07-31 10:00:00,156.4,156.46,155.39,155.81,47255.0,156.4,156.46,155.39,155.81,47255.0
2017-07-31 10:30:00,155.79,155.92,155.19,155.39,12703.0,155.79,155.92,155.19,155.39,12703.0
2017-07-31 11:00:00,155.36,156.33,155.08,155.08,7993.0,155.36,156.33,155.08,155.08,7993.0
2017-07-31 11:30:00,155.15,155.42,154.72,155.0,12730.0,155.15,155.42,154.72,155.0,12730.0
2017-07-31 12:00:00,154.9,154.9,154.23,154.23,25348.0,154.9,154.9,154.23,154.23,25348.0
2017-07-31 12:30:00,154.33,154.52,153.75,153.99,18603.0,154.33,154.52,153.75,153.99,18603.0
2017-07-31 13:00:00,153.96,154.27,153.48,153.48,14525.0,153.96,154.27,153.48,153.48,14525.0
2017-07-31 13:30:00,153.58,153.85,153.39,153.58,24800.0,153.58,153.85,153.39,153.58,24800.0
2017-07-31 14:00:00,153.59,154.29,153.55,153.97,42625.0,153.59,154.29,153.55,153.97,42625.0
2017-07-31 14:30:00,154.02,154.07,153.07,153.29,23472.0,154.02,154.07,153.07,153.29,23472.0
2017-07-31 15:00:00,153.3,153.55,152.49,152.67,36424.0,153.3,153.55,152.49,152.67,36424.0
2017-07-31 15:30:00,152.65,154.2,152.65,153.54,84654.0,152.65,154.2,152.65,153.54,84654.0
2017-08-01 09:30:00,153.77,154.58,152.53,153.03,11270.0,153.77,154.58,152.53,153.03,11270.0
2017-08-01 10:00:00,152.97,153.39,150.95,151.19,56009.0,152.97,153.39,150.95,151.19,56009.0
2017-08-01 10:30:00,151.18,151.32,150.07,150.38,40767.0,151.18,151.32,150.07,150.38,40767.0
2017-08-01 11:00:00,150.51,151.6,150.5,150.74,13415.0,150.51,151.6,150.5,150.74,13415.0
2017-08-01 11:30:00,150.91,150.91,150.39,150.41,16544.0,150.91,150.91,150.39,150.41,16544.0
2017-08-01 12:00:00,150.41,150.57,149.65,149.84,15889.0,150.41,150.57,149.65,149.84,15889.0
2017-08-01 12:30:00,149.85,150.19,149.6,150.09,16335.0,149.85,150.19,149.6,150.09,16335.0
2017-08-01 13:00:00,150.11,150.36,149.72,149.95,54947.0,150.11,150.36,149.72,149.95,54947.0
2017-08-01 13:30:00,149.94,151.14,149.88,151.14,19101.0,149.94,151.14,149.88,151.14,19101.0
2017-08-01 14:00:00,151.33,152.27,151.29,151.98,7829.0,151.33,152.27,151.29,151.98,7829.0
2017-08-01 14:30:00,152.03,152.09,151.17,151.6,15082.0,152.03,152.09,151.17,151.6,15082.0
2017-08-01 15:00:00,151.6,151.86,151.26,151.53,6772.0,151.6,151.86,151.26,151.53,6772.0
2017-08-01 15:30:00,151.5,151.8,150.72,151.01,53430.0,151.5,151.8,150.72,151.01,53430.0
2017-08-02 09:30:00,150.97,151.01,148.41,149.51,25469.0,150.97,151.01,148.41,149.51,25469.0
2017-08-02 10:00:00,149.51,150.74,148.89,149.19,22759.0,149.51,150.74,148.89,149.19,22759.0
2017-08-02 10:30:00,148.87,149.58,148.5,148.5,38204.0,148.87,149.58,148.5,148.5,38204.0
2017-08-02 11:00:00,148.75,149.51,148.7,149.19,9559.0,148.75,149.51,148.7,149.19,9559.0
2017-08-02 11:30:00,149.19,149.95,148.96,149.95,9307.0,149.19,149.95,148.96,149.95,9307.0
2017-08-02 12:00:00,149.97,150.5,149.83,150.12,9440.0,149.97,150.5,149.83,150.12,9440.0
2017-08-02 12:30:00,150.07,150.09,149.54,149.72,7702.0,150.07,150.09,149.54,149.72,7702.0
2017-08-02 13:00:00,149.62,150.01,149.52,149.86,23077.0,149.62,150.01,149.52,149.86,23077.0
2017-08-02 13:30:00,149.92,150.89,149.81,150.6,43621.0,149.92,150.89,149.81,150.6,43621.0
2017-08-02 14:00:00,150.6,150.85,150.14,150.37,17321.0,150.6,150.85,150.14,150.37,17321.0
2017-08-02 14:30:00,150.44,150.77,150.38,150.46,13483.0,150.44,150.77,150.38,150.46,13483.0
2017-08-02 15:00:00,150.51,150.62,150.31,150.38,17934.0,150.51,150.62,150.31,150.38,17934.0
2017-08-02 15:30:00,150.39,150.65,150.05,150.3,45758.0,150.39,150.65,150.05,150.3,45758.0
2017-08-03 09:30:00,149.16,152.21,149.16,151.03,43910.0,149.16,152.21,149.16,151.03,43910.0
2017-08-03 10:00:00,151.28,152.18,150.91,151.91,29534.0,151.28,152.18,150.91,151.91,29534.0
2017-08-03 10:30:00,152.06,152.1,151.35,151.58,26061.0,152.06,152.1,151.35,151.58,26061.0
2017-08-03 11:00:00,151.57,151.96,151.08,151.66,23765.0,151.57,151.96,151.08,151.66,23765.0
2017-08-03 11:30:00,151.4,152.15,151.05,151.76,70690.0,151.4,152.15,151.05,151.76,70690.0
2017-08-03 12:00:00,151.76,153.6,151.75,153.5,35147.0,151.76,153.6,151.75,153.5,35147.0
2017-08-03 12:30:00,153.13,154.05,152.68,153.7,40540.0,153.13,154.05,152.68,153.7,40540.0
2017-08-03 13:00:00,153.71,153.72,152.91,153.2,25144.0,153.71,153.72,152.91,153.2,25144.0
2017-08-03 13:30:00,153.11,154.02,153.05,153.9,11829.0,153.11,154.02,153.05,153.9,11829.0
2017-08-03 14:00:00,153.78,154.48,153.5,154.3,16671.0,153.78,154.48,153.5,154.3,16671.0
2017-08-03 14:30:00,154.29,155.0,154.07,154.81,27989.0,154.29,155.0,154.07,154.81,27989.0
2017-08-03 15:00:00,154.89,154.89,154.0,154.12,19942.0,154.89,154.89,154.0,154.12,19942.0
2017-08-03 15:30:00,154.19,154.67,153.88,154.39,68078.0,154.19,154.67,153.88,154.39,68078.0
2017-08-04 09:30:00,154.8,156.53,153.63,155.43,38282.0,154.8,156.53,153.63,155.43,38282.0
2017-08-04 10:00:00,155.33,155.85,154.76,155.48,38138.0,155.33,155.85,154.76,155.48,38138.0
2017-08-04 10:30:00,155.48,155.67,154.49,155.1,30319.0,155.48,155.67,154.49,155.1,30319.0
2017-08-04 11:00:00,155.03,155.9,154.95,155.23,21775.0,155.03,155.9,154.95,155.23,21775.0
2017-08-04 11:30:00,155.23,155.45,154.65,155.45,16712.0,155.23,155.45,154.65,155.45,16712.0
2017-08-04 12:00:00,155.1,155.84,155.1,155.4,25837.0,155.1,155.84,155.1,155.4,25837.0
2017-08-04 12:30:00,155.51,155.56,155.13,155.26,11578.0,155.51,155.56,155.13,155.26,11578.0
2017-08-04 13:00:00,155.13,155.82,155.09,155.09,3604.0,155.13,155.82,155.09,155.09,3604.0
2017-08-04 13:30:00,155.09,155.4,154.92,155.03,6374.0,155.09,155.4,154.92,155.03,6374.0
2017-08-04 14:00:00,154.99,155.75,154.81,155.25,42665.0,154.99,155.75,154.81,155.25,42665.0
2017-08-04 14:30:00,155.18,155.68,155.15,155.4,10040.0,155.18,155.68,155.15,155.4,10040.0
2017-08-04 15:00:00,155.31,155.64,155.31,155.42,12128.0,155.31,155.64,155.31,155.42,12128.0
2017-08-04 15:30:00,155.39,155.75,155.29,155.62,34149.0,155.39,155.75,155.29,155.62,34149.0
2017-08-07 09:30:00,155.62,156.0,154.25,155.47,30764.0,155.62,156.0,154.25,155.47,30764.0
2017-08-07 10:00:00,155.52,156.56,155.44,155.71,38319.0,155.52,156.56,155.44,155.71,38319.0
2017-08-07 10:30:00,155.6,156.65,155.55,156.09,16105.0,155.6,156.65,155.55,156.09,16105.0
2017-08-07 11:00:00,156.1,157.35,156.04,156.16,57944.0,156.1,157.35,156.04,156.16,57944.0
2017-08-07 11:30:00,155.98,156.67,155.91,156.39,8825.0,155.98,156.67,155.91,156.39,8825.0
2017-08-07 12:00:00,156.4,156.9,155.96,156.54,24833.0,156.4,156.9,155.96,156.54,24833.0
2017-08-07 12:30:00,156.55,156.77,155.91,156.28,5654.0,156.55,156.77,155.91,156.28,5654.0
2017-08-07 13:00:00,156.5,156.5,156.0,156.0,6999.0,156.5,156.5,156.0,156.0,6999.0
2017-08-07 13:30:00,156.16,156.31,155.57,156.08,11867.0,156.16,156.31,155.57,156.08,11867.0
2017-08-07 14:00:00,156.08,156.15,155.89,156.03,16632.0,156.08,156.15,155.89,156.03,16632.0
2017-08-07 14:30:00,156.02,157.16,155.87,156.08,36610.0,156.02,157.16,155.87,156.08,36610.0
2017-08-07 15:00:00,156.0,156.0,155.47,155.77,14508.0,156.0,156.0,155.47,155.77,14508.0
2017-08-07 15:30:00,156.02,156.21,155.19,155.65,46102.0,156.02,156.21,155.19,155.65,46102.0
2017-08-08 09:30:00,156.16,156.61,154.81,155.74,38364.0,156.16,156.61,154.81,155.74,38364.0
2017-08-08 10:00:00,155.64,157.14,154.97,155.24,41246.0,155.64,157.14,154.97,155.24,41246.0
2017-08-08 10:30:00,155.24,155.27,154.5,154.89,10912.0,155.24,155.27,154.5,154.89,10912.0
2017-08-08 11:00:00,154.94,155.33,154.75,154.96,14290.0,154.94,155.33,154.75,154.96,14290.0
2017-08-08 11:30:00,155.0,155.52,154.75,154.92,23200.0,155.0,155.52,154.75,154.92,23200.0
2017-08-08 12:00:00,155.05,155.74,154.95,155.59,31163.0,155.05,155.74,154.95,155.59,31163.0
2017-08-08 12:30:00,155.61,156.7,155.6,156.34,12099.0,155.61,156.7,155.6,156.34,12099.0
2017-08-08 13:00:00,156.23,156.28,155.51,155.52,19394.0,156.23,156.28,155.51,155.52,19394.0
2017-08-08 13:30:00,155.51,155.73,155.26,155.68,7794.0,155.51,155.73,155.26,155.68,7794.0
2017-08-08 14:00:00,155.58,155.6,155.03,155.28,13342.0,155.58,155.6,155.03,155.28,13342.0
2017-08-08 14:30:00,155.24,155.38,153.75,154.21,26691.0,155.24,155.38,153.75,154.21,26691.0
2017-08-08 15:00:00,154.28,154.28,152.65,152.78,32042.0,154.28,154.28,152.65,152.78,32042.0
2017-08-08 15:30:00,152.78,153.09,151.76,152.34,142094.0,152.78,153.09,151.76,152.34,142094.0
2017-08-09 09:30:00,142.3,144.85,140.6,144.15,338294.0,142.3,144.85,140.6,144.15,338294.0
2017-08-09 10:00:00,144.73,145.24,142.5,144.69,205224.0,144.73,145.24,142.5,144.69,205224.0
2017-08-09 10:30:00,144.31,144.95,143.02,143.92,127287.0,144.31,144.95,143.02,143.92,127287.0
2017-08-09 11:00:00,144.02,144.02,142.46,143.33,150397.0,144.02,144.02,142.46,143.33,150397.0
2017-08-09 11:30:00,142.93,143.9,142.93,143.6,105126.0,142.93,143.9,142.93,143.6,105126.0
2017-08-09 12:00:00,143.58,144.05,143.37,144.05,102406.0,143.58,144.05,143.37,144.05,102406.0
2017-08-09 12:30:00,144.1,144.72,143.65,144.21,60047.0,144.1,144.72,143.65,144.21,60047.0
2017-08-09 13:00:00,144.17,144.38,143.83,144.15,40473.0,144.17,144.38,143.83,144.15,40473.0
2017-08-09 13:30:00,143.92,144.17,143.82,144.04,37425.0,143.92,144.17,143.82,144.04,37425.0
2017-08-09 14:00:00,144.04,144.05,143.14,143.98,90327.0,144.04,144.05,143.14,143.98,90327.0
2017-08-09 14:30:00,143.88,144.37,142.7,144.14,103677.0,143.88,144.37,142.7,144.14,103677.0
2017-08-09 15:00:00,144.2,144.49,143.05,143.14,115914.0,144.2,144.49,143.05,143.14,115914.0
2017-08-09 15:30:00,143.19,143.29,142.26,142.96,257393.0,143.19,143.29,142.26,142.96,257393.0
2017-08-10 09:30:00,141.94,145.37,141.54,145.37,44199.0,141.94,145.37,141.54,145.37,44199.0
2017-08-10 10:00:00,144.88,145.17,143.24,144.79,44489.0,144.88,145.17,143.24,144.79,44489.0
2017-08-10 10:30:00,144.94,145.25,144.55,145.09,22734.0,144.94,145.25,144.55,145.09,22734.0
2017-08-10 11:00:00,145.08,145.98,144.83,145.98,41867.0,145.08,145.98,144.83,145.98,41867.0
2017-08-10 11:30:00,146.14,146.47,145.34,145.71,42309.0,146.14,146.47,145.34,145.71,42309.0
2017-08-10 12:00:00,145.86,145.97,144.45,144.7,16902.0,145.86,145.97,144.45,144.7,16902.0
2017-08-10 12:30:00,144.69,145.01,143.91,144.21,32482.0,144.69,145.01,143.91,144.21,32482.0
2017-08-10 13:00:00,144.05,145.0,144.04,144.81,10554.0,144.05,145.0,144.04,144.81,10554.0
2017-08-10 13:30:00,144.74,144.88,144.22,144.67,14196.0,144.74,144.88,144.22,144.67,14196.0
2017-08-10 14:00:00,144.88,144.88,144.39,144.56,11467.0,144.88,144.88,144.39,144.56,11467.0
2017-08-10 14:30:00,144.51,144.73,143.65,144.0,18004.0,144.51,144.73,143.65,144.0,18004.0
2017-08-10 15:00:00,144.09,144.35,143.41,143.83,22108.0,144.09,144.35,143.41,143.83,22108.0
2017-08-10 15:30:00,143.86,143.93,143.37,143.84,114454.0,143.86,143.93,143.37,143.84,114454.0
2017-08-11 09:30:00,142.36,145.58,142.36,144.55,27457.0,142.36,145.58,142.36,144.55,27457.0
2017-08-11 10:00:00,144.69,146.05,144.33,144.33,23867.0,144.69,146.05,144.33,144.33,23867.0
2017-08-11 10:30:00,144.32,144.79,143.86,144.44,21703.0,144.32,144.79,143.86,144.44,21703.0
2017-08-11 11:00:00,144.37,144.64,142.5,143.3,60025.0,144.37,144.64,142.5,143.3,60025.0
2017-08-11 11:30:00,143.28,143.28,141.77,141.77,36881.0,143.28,143.28,141.77,141.77,36881.0
2017-08-11 12:00:00,141.92,143.08,141.76,143.07,52810.0,141.92,143.08,141.76,143.07,52810.0
2017-08-11 12:30:00,143.09,143.12,142.74,142.75,15231.0,143.09,143.12,142.74,142.75,15231.0
2017-08-11 13:00:00,142.79,142.97,142.73,142.81,15519.0,142.79,142.97,142.73,142.81,15519.0
2017-08-11 13:30:00,142.89,143.22,142.8,143.15,17133.0,142.89,143.22,142.8,143.15,17133.0
2017-08-11 14:00:00,143.25,143.31,142.87,142.92,10049.0,143.25,143.31,142.87,142.92,10049.0
2017-08-11 14:30:00,142.85,142.85,142.16,142.27,11309.0,142.85,142.85,142.16,142.27,11309.0
2017-08-11 15:00:00,142.49,143.53,142.41,143.08,37083.0,142.49,143.53,142.41,143.08,37083.0
2017-08-11 15:30:00,143.15,143.15,142.46,142.83,49884.0,143.15,143.15,142.46,142.83,49884.0
2017-08-14 09:30:00,143.22,144.45,142.8,142.86,18972.0,143.22,144.45,142.8,142.86,18972.0
2017-08-14 10:00:00,142.99,143.51,142.73,143.1,43181.0,142.99,143.51,142.73,143.1,43181.0
2017-08-14 10:30:00,143.23,143.23,142.54,142.54,13753.0,143.23,143.23,142.54,142.54,13753.0
2017-08-14 11:00:00,142.65,142.7,141.92,142.02,28901.0,142.65,142.7,141.92,142.02,28901.0
2017-08-14 11:30:00,142.19,143.05,142.07,142.61,19281.0,142.19,143.05,142.07,142.61,19281.0
2017-08-14 12:00:00,142.67,143.18,142.14,142.39,33712.0,142.67,143.18,142.14,142.39,33712.0
2017-08-14 12:30:00,142.44,143.02,142.36,142.83,21974.0,142.44,143.02,142.36,142.83,21974.0
2017-08-14 13:00:00,142.78,142.99,142.41,142.91,12774.0,142.78,142.99,142.41,142.91,12774.0
2017-08-14 13:30:00,142.83,143.46,142.8,143.44,46400.0,142.83,143.46,142.8,143.44,46400.0
2017-08-14 14:00:00,143.37,143.46,143.05,143.46,21740.0,143.37,143.46,143.05,143.46,21740.0
2017-08-14 14:30:00,143.39,143.96,143.31,143.95,21597.0,143.39,143.96,143.31,143.95,21597.0
2017-08-14 15:00:00,143.95,144.22,143.75,143.92,26179.0,143.95,144.22,143.75,143.92,26179.0
2017-08-14 15:30:00,143.92,144.23,143.75,144.04,64001.0,143.92,144.23,143.75,144.04,64001.0
2017-08-15 09:30:00,144.38,145.38,144.25,144.41,9879.0,144.38,145.38,144.25,144.41,9879.0
2017-08-15 10:00:00,144.31,145.11,144.09,144.63,23296.0,144.31,145.11,144.09,144.63,23296.0
2017-08-15 10:30:00,144.6,149.66,144.38,145.76,61570.0,144.6,149.66,144.38,145.76,61570.0
2017-08-15 11:00:00,145.97,146.65,145.7,146.58,28633.0,145.97,146.65,145.7,146.58,28633.0
2017-08-15 11:30:00,146.47,146.47,145.85,146.0,21092.0,146.47,146.47,145.85,146.0,21092.0
2017-08-15 12:00:00,146.04,146.28,145.85,145.91,12700.0,146.04,146.28,145.85,145.91,12700.0
2017-08-15 12:30:00,145.85,146.2,145.85,145.86,10871.0,145.85,146.2,145.85,145.86,10871.0
2017-08-15 13:00:00,145.98,146.26,145.85,146.18,16184.0,145.98,146.26,145.85,146.18,16184.0
2017-08-15 13:30:00,146.24,146.28,145.92,146.26,7097.0,146.24,146.28,145.92,146.26,7097.0
2017-08-15 14:00:00,146.26,146.7,146.13,146.42,17167.0,146.26,146.7,146.13,146.42,17167.0
2017-08-15 14:30:00,146.48,146.75,146.33,146.53,16618.0,146.48,146.75,146.33,146.53,16618.0
2017-08-15 15:00:00,146.52,146.73,146.37,146.64,12877.0,146.52,146.73,146.37,146.64,12877.0
2017-08-15 15:30:00,146.69,146.84,146.23,146.63,44851.0,146.69,146.84,146.23,146.63,44851.0
2017-08-16 09:30:00,146.83,147.99,146.58,146.99,46367.0,146.83,147.99,146.58,146.99,46367.0
2017-08-16 10:00:00,146.94,147.52,146.36,146.8,47318.0,146.94,147.52,146.36,146.8,47318.0
2017-08-16 10:30:00,146.77,147.1,146.67,147.09,25626.0,146.77,147.1,146.67,147.09,25626.0
2017-08-16 11:00:00,147.06,147.38,146.35,146.86,75043.0,147.06,147.38,146.35,146.86,75043.0
2017-08-16 11:30:00,146.86,147.3,146.49,146.92,28652.0,146.86,147.3,146.49,146.92,28652.0
2017-08-16 12:00:00,146.71,147.02,146.25,146.74,24261.0,146.71,147.02,146.25,146.74,24261.0
2017-08-16 12:30:00,146.61,146.63,146.01,146.31,12468.0,146.61,146.63,146.01,146.31,12468.0
2017-08-16 13:00:00,146.35,146.96,146.03,146.46,13737.0,146.35,146.96,146.03,146.46,13737.0
2017-08-16 13:30:00,146.51,146.56,146.08,146.49,6200.0,146.51,146.56,146.08,146.49,6200.0
2017-08-16 14:00:00,146.34,146.96,146.34,146.58,12956.0,146.34,146.96,146.34,146.58,12956.0
2017-08-16 14:30:00,146.56,147.14,146.55,146.95,12000.0,146.56,147.14,146.55,146.95,12000.0
2017-08-16 15:00:00,147.0,147.28,146.66,147.18,16092.0,147.0,147.28,146.66,147.18,16092.0
2017-08-16 15:30:00,147.11,147.53,146.84,147.49,58596.0,147.11,147.53,146.84,147.49,58596.0
2017-08-17 09:30:00,146.73,148.35,146.73,147.93,11158.0,146.73,148.35,146.73,147.93,11158.0
2017-08-17 10:00:00,147.33,147.55,146.28,146.4,18345.0,147.33,147.55,146.28,146.4,18345.0
2017-08-17 10:30:00,146.56,147.22,146.31,147.16,6799.0,146.56,147.22,146.31,147.16,6799.0
2017-08-17 11:00:00,147.11,147.15,146.69,146.87,8200.0,147.11,147.15,146.69,146.87,8200.0
2017-08-17 11:30:00,147.05,147.29,146.85,147.0,12740.0,147.05,147.29,146.85,147.0,12740.0
2017-08-17 12:00:00,147.09,147.25,146.84,147.08,17658.0,147.09,147.25,146.84,147.08,17658.0
2017-08-17 12:30:00,146.96,147.0,146.5,146.86,7494.0,146.96,147.0,146.5,146.86,7494.0
2017-08-17 13:00:00,146.81,146.81,146.03,146.03,19510.0,146.81,146.81,146.03,146.03,19510.0
2017-08-17 13:30:00,146.21,147.08,145.97,146.58,19856.0,146.21,147.08,145.97,146.58,19856.0
2017-08-17 14:00:00,146.62,146.8,146.34,146.67,18087.0,146.62,146.8,146.34,146.67,18087.0
2017-08-17 14:30:00,146.63,146.77,146.14,146.6,8443.0,146.63,146.77,146.14,146.6,8443.0
2017-08-17 15:00:00,146.57,146.57,145.85,145.88,15523.0,146.57,146.57,145.85,145.88,15523.0
2017-08-17 15:30:00,145.94,146.65,145.87,145.97,45498.0,145.94,146.65,145.87,145.97,45498.0
2017-08-18 09:30:00,140.23,142.56,139.28,140.31,287262.0,140.23,142.56,139.28,140.31,287262.0
2017-08-18 10:00:00,140.31,141.87,139.8,141.74,106558.0,140.31,141.87,139.8,141.74,106558.0
2017-08-18 10:30:00,141.79,141.84,140.97,141.38,71474.0,141.79,141.84,140.97,141.38,71474.0
2017-08-18 11:00:00,141.41,141.51,140.9,141.47,78407.0,141.41,141.51,140.9,141.47,78407.0
2017-08-18 11:30:00,141.5,141.9,141.06,141.75,159806.0,141.5,141.9,141.06,141.75,159806.0
2017-08-18 12:00:00,141.82,142.72,141.74,142.72,73824.0,141.82,142.72,141.74,142.72,73824.0
2017-08-18 12:30:00,142.89,143.19,142.33,142.61,30942.0,142.89,143.19,142.33,142.61,30942.0
2017-08-18 13:00:00,142.61,142.61,141.96,142.08,28275.0,142.61,142.61,141.96,142.08,28275.0
2017-08-18 13:30:00,142.07,142.56,141.99,142.05,19789.0,142.07,142.56,141.99,142.05,19789.0
2017-08-18 14:00:00,142.05,142.98,142.05,142.55,25713.0,142.05,142.98,142.05,142.55,25713.0
2017-08-18 14:30:00,142.58,143.68,142.51,143.68,33486.0,142.58,143.68,142.51,143.68,33486.0
2017-08-18 15:00:00,143.75,143.99,143.12,143.87,72647.0,143.75,143.99,143.12,143.87,72647.0
2017-08-18 15:30:00,143.9,144.57,143.67,144.41,173182.0,143.9,144.57,143.67,144.41,173182.0
2017-08-21 09:30:00,144.76,145.66,143.69,143.83,34713.0,144.76,145.66,143.69,143.83,34713.0
2017-08-21 10:00:00,143.63,144.01,142.76,143.14,57306.0,143.63,144.01,142.76,143.14,57306.0
2017-08-21 10:30:00,143.19,143.55,143.01,143.49,18549.0,143.19,143.55,143.01,143.49,18549.0
2017-08-21 11:00:00,143.37,143.52,143.0,143.32,13629.0,143.37,143.52,143.0,143.32,13629.0
2017-08-21 11:30:00,143.29,143.99,142.98,143.53,13602.0,143.29,143.99,142.98,143.53,13602.0
2017-08-21 12:00:00,143.47,143.6,143.35,143.44,5709.0,143.47,143.6,143.35,143.44,5709.0
2017-08-21 12:30:00,143.43,143.55,143.22,143.49,12074.0,143.43,143.55,143.22,143.49,12074.0
2017-08-21 13:00:00,143.36,143.52,143.17,143.22,17348.0,143.36,143.52,143.17,143.22,17348.0
2017-08-21 13:30:00,143.28,143.32,142.8,142.92,6989.0,143.28,143.32,142.8,142.92,6989.0
2017-08-21 14:00:00,142.89,143.03,142.3,142.5,8311.0,142.89,143.03,142.3,142.5,8311.0
2017-08-21 14:30:00,142.5,142.59,142.2,142.3,6843.0,142.5,142.59,142.2,142.3,6843.0
2017-08-21 15:00:00,142.31,142.8,142.0,142.79,19338.0,142.31,142.8,142.0,142.79,19338.0
2017-08-21 15:30:00,142.78,142.9,142.53,142.59,53261.0,142.78,142.9,142.53,142.59,53261.0
2017-08-22 09:30:00,143.27,144.98,143.27,144.44,18434.0,143.27,144.98,143.27,144.44,18434.0
2017-08-22 10:00:00,144.25,145.54,144.15,144.83,28285.0,144.25,145.54,144.15,144.83,28285.0
2017-08-22 10:30:00,144.57,145.31,143.91,145.27,29876.0,144.57,145.31,143.91,145.27,29876.0
2017-08-22 11:00:00,145.23,146.18,145.14,146.15,38046.0,145.23,146.18,145.14,146.15,38046.0
2017-08-22 11:30:00,146.17,146.85,145.69,146.16,65310.0,146.17,146.85,145.69,146.16,65310.0
2017-08-22 12:00:00,146.17,147.0,146.03,146.55,27675.0,146.17,147.0,146.03,146.55,27675.0
2017-08-22 12:30:00,146.44,146.85,146.17,146.73,14446.0,146.44,146.85,146.17,146.73,14446.0
2017-08-22 13:00:00,146.78,147.33,145.84,146.0,29693.0,146.78,147.33,145.84,146.0,29693.0
2017-08-22 13:30:00,146.0,146.02,145.42,145.48,16971.0,146.0,146.02,145.42,145.48,16971.0
2017-08-22 14:00:00,145.57,146.12,145.25,145.71,29298.0,145.57,146.12,145.25,145.71,29298.0
2017-08-22 14:30:00,145.84,146.38,145.66,145.97,30204.0,145.84,146.38,145.66,145.97,30204.0
2017-08-22 15:00:00,146.0,147.39,145.7,146.18,55130.0,146.0,147.39,145.7,146.18,55130.0
2017-08-22 15:30:00,146.17,147.54,145.98,146.66,150122.0,146.17,147.54,145.98,146.66,150122.0
2017-08-23 09:30:00,146.43,146.43,144.53,145.06,26763.0,146.43,146.43,144.53,145.06,26763.0
2017-08-23 10:00:00,144.94,145.73,144.48,145.72,16827.0,144.94,145.73,144.48,145.72,16827.0
2017-08-23 10:30:00,145.28,145.4,144.85,144.99,6900.0,145.28,145.4,144.85,144.99,6900.0
2017-08-23 11:00:00,145.01,145.86,144.95,145.8,5471.0,145.01,145.86,144.95,145.8,5471.0
2017-08-23 11:30:00,145.89,146.09,145.46,145.72,12300.0,145.89,146.09,145.46,145.72,12300.0
2017-08-23 12:00:00,145.71,146.03,145.69,146.03,8190.0,145.71,146.03,145.69,146.03,8190.0
2017-08-23 12:30:00,145.99,146.09,145.77,146.09,5100.0,145.99,146.09,145.77,146.09,5100.0
2017-08-23 13:00:00,146.05,146.98,145.89,145.95,11596.0,146.05,146.98,145.89,145.95,11596.0
2017-08-23 13:30:00,145.74,146.11,145.11,145.57,10885.0,145.74,146.11,145.11,145.57,10885.0
2017-08-23 14:00:00,145.57,146.0,145.53,145.61,9055.0,145.57,146.0,145.53,145.61,9055.0
2017-08-23 14:30:00,145.53,146.15,145.53,146.15,10145.0,145.53,146.15,145.53,146.15,10145.0
2017-08-23 15:00:00,145.99,146.88,145.99,146.59,11300.0,145.99,146.88,145.99,146.59,11300.0
2017-08-23 15:30:00,146.64,146.69,146.42,146.5,40838.0,146.64,146.69,146.42,146.5,40838.0
2017-08-24 09:30:00,146.94,148.4,146.26,148.19,40249.0,146.94,148.4,146.26,148.19,40249.0
2017-08-24 10:00:00,148.2,148.78,147.72,148.07,25789.0,148.2,148.78,147.72,148.07,25789.0
2017-08-24 10:30:00,148.14,149.17,148.05,148.53,27192.0,148.14,149.17,148.05,148.53,27192.0
2017-08-24 11:00:00,148.45,148.75,148.21,148.6,11453.0,148.45,148.75,148.21,148.6,11453.0
2017-08-24 11:30:00,148.53,148.63,148.26,148.36,23293.0,148.53,148.63,148.26,148.36,23293.0
2017-08-24 12:00:00,148.36,148.45,148.05,148.44,18546.0,148.36,148.45,148.05,148.44,18546.0
2017-08-24 12:30:00,148.52,149.03,148.45,148.68,14058.0,148.52,149.03,148.45,148.68,14058.0
2017-08-24 13:00:00,148.59,148.84,148.07,148.37,11908.0,148.59,148.84,148.07,148.37,11908.0
2017-08-24 13:30:00,148.53,148.58,148.14,148.19,5800.0,148.53,148.58,148.14,148.19,5800.0
2017-08-24 14:00:00,148.24,148.69,147.96,148.55,18051.0,148.24,148.69,147.96,148.55,18051.0
2017-08-24 14:30:00,148.58,148.76,148.06,148.76,12812.0,148.58,148.76,148.06,148.76,12812.0
2017-08-24 15:00:00,148.65,148.65,147.96,148.55,10165.0,148.65,148.65,147.96,148.55,10165.0
2017-08-24 15:30:00,148.55,148.75,148.12,148.4,69401.0,148.55,148.75,148.12,148.4,69401.0
2017-08-25 09:30:00,148.4,148.4,147.36,147.9,42899.0,148.4,148.4,147.36,147.9,42899.0
2017-08-25 10:00:00,147.9,148.15,147.57,147.9,28762.0,147.9,148.15,147.57,147.9,28762.0
2017-08-25 10:30:00,148.0,148.0,147.42,147.65,20618.0,148.0,148.0,147.42,147.65,20618.0
2017-08-25 11:00:00,147.45,147.89,147.27,147.43,45175.0,147.45,147.89,147.27,147.43,45175.0
2017-08-25 11:30:00,147.45,147.56,147.02,147.08,23063.0,147.45,147.56,147.02,147.08,23063.0
2017-08-25 12:00:00,147.08,147.08,146.66,146.93,13297.0,147.08,147.08,146.66,146.93,13297.0
2017-08-25 12:30:00,146.8,146.88,146.35,146.56,13100.0,146.8,146.88,146.35,146.56,13100.0
2017-08-25 13:00:00,146.54,146.61,146.41,146.5,7900.0,146.54,146.61,146.41,146.5,7900.0
2017-08-25 13:30:00,146.47,146.57,146.19,146.19,6639.0,146.47,146.57,146.19,146.19,6639.0
2017-08-25 14:00:00,146.18,146.36,145.97,146.0,8248.0,146.18,146.36,145.97,146.0,8248.0
2017-08-25 14:30:00,146.04,146.18,145.97,146.0,16141.0,146.04,146.18,145.97,146.0,16141.0
2017-08-25 15:00:00,146.0,146.09,145.59,145.61,22453.0,146.0,146.09,145.59,145.61,22453.0
2017-08-25 15:30:00,145.6,146.25,145.34,145.96,60863.0,145.6,146.25,145.34,145.96,60863.0
2017-08-28 09:30:00,146.42,146.69,145.5,145.57,16821.0,146.42,146.69,145.5,145.57,16821.0
2017-08-28 10:00:00,145.64,145.65,144.71,144.9,27292.0,145.64,145.65,144.71,144.9,27292.0
2017-08-28 10:30:00,144.94,146.17,144.86,146.15,17377.0,144.94,146.17,144.86,146.15,17377.0
2017-08-28 11:00:00,146.27,146.4,145.93,146.18,11309.0,146.27,146.4,145.93,146.18,11309.0
2017-08-28 11:30:00,146.13,146.57,146.05,146.05,6195.0,146.13,146.57,146.05,146.05,6195.0
2017-08-28 12:00:00,146.14,146.21,145.96,146.03,20279.0,146.14,146.21,145.96,146.03,20279.0
2017-08-28 12:30:00,145.93,146.07,145.88,145.99,14241.0,145.93,146.07,145.88,145.99,14241.0
2017-08-28 13:00:00,146.0,146.09,145.28,145.77,15133.0,146.0,146.09,145.28,145.77,15133.0
2017-08-28 13:30:00,145.69,146.1,145.47,145.94,16661.0,145.69,146.1,145.47,145.94,16661.0
2017-08-28 14:00:00,145.93,145.93,145.55,145.66,18115.0,145.93,145.93,145.55,145.66,18115.0
2017-08-28 14:30:00,145.58,145.9,145.42,145.82,37121.0,145.58,145.9,145.42,145.82,37121.0
2017-08-28 15:00:00,145.86,146.32,145.83,146.24,5667.0,145.86,146.32,145.83,146.24,5667.0
2017-08-28 15:30:00,146.32,146.36,145.92,146.1,18936.0,146.32,146.36,145.92,146.1,18936.0
2017-08-29 09:30:00,146.59,146.59,143.66,143.66,51206.0,146.59,146.59,143.66,143.66,51206.0
2017-08-29 10:00:00,143.77,145.0,143.77,144.63,34563.0,143.77,145.0,143.77,144.63,34563.0
2017-08-29 10:30:00,144.86,145.64,144.78,145.59,8637.0,144.86,145.64,144.78,145.59,8637.0
2017-08-29 11:00:00,145.57,146.71,145.57,146.31,19886.0,145.57,146.71,145.57,146.31,19886.0
2017-08-29 11:30:00,146.16,146.61,146.11,146.22,15954.0,146.16,146.61,146.11,146.22,15954.0
2017-08-29 12:00:00,146.17,146.6,146.17,146.5,10570.0,146.17,146.6,146.17,146.5,10570.0
2017-08-29 12:30:00,146.53,146.62,146.06,146.08,14486.0,146.53,146.62,146.06,146.08,14486.0
2017-08-29 13:00:00,146.23,146.54,145.92,145.92,11462.0,146.23,146.54,145.92,145.92,11462.0
2017-08-29 13:30:00,145.89,145.95,145.46,145.46,6078.0,145.89,145.95,145.46,145.46,6078.0
2017-08-29 14:00:00,145.46,146.28,145.41,146.08,165889.0,145.46,146.28,145.41,146.08,165889.0
2017-08-29 14:30:00,146.05,146.22,145.86,145.98,11145.0,146.05,146.22,145.86,145.98,11145.0
2017-08-29 15:00:00,145.94,146.35,145.83,146.28,22115.0,145.94,146.35,145.83,146.28,22115.0
2017-08-29 15:30:00,146.18,146.22,145.67,145.91,27585.0,146.18,146.22,145.67,145.91,27585.0
2017-08-30 09:30:00,146.4,146.6,145.59,146.13,42424.0,146.4,146.6,145.59,146.13,42424.0
2017-08-30 10:00:00,145.94,146.01,144.88,145.29,53874.0,145.94,146.01,144.88,145.29,53874.0
2017-08-30 10:30:00,145.36,145.36,144.7,144.97,24970.0,145.36,145.36,144.7,144.97,24970.0
2017-08-30 11:00:00,145.1,145.32,144.59,145.06,24544.0,145.1,145.32,144.59,145.06,24544.0
2017-08-30 11:30:00,145.05,145.16,144.72,144.98,12621.0,145.05,145.16,144.72,144.98,12621.0
2017-08-30 12:00:00,144.97,145.23,144.88,145.18,18523.0,144.97,145.23,144.88,145.18,18523.0
2017-08-30 12:30:00,145.19,145.69,144.96,145.62,21061.0,145.19,145.69,144.96,145.62,21061.0
2017-08-30 13:00:00,145.56,145.7,145.3,145.42,9824.0,145.56,145.7,145.3,145.42,9824.0
2017-08-30 13:30:00,145.61,145.62,145.38,145.61,8617.0,145.61,145.62,145.38,145.61,8617.0
2017-08-30 14:00:00,145.6,145.8,145.43,145.75,14141.0,145.6,145.8,145.43,145.75,14141.0
2017-08-30 14:30:00,145.68,145.9,145.64,145.82,9800.0,145.68,145.9,145.64,145.82,9800.0
2017-08-30 15:00:00,145.82,146.15,145.76,146.1,17529.0,145.82,146.15,145.76,146.1,17529.0
2017-08-30 15:30:00,145.99,146.16,145.7,145.81,29892.0,145.99,146.16,145.7,145.81,29892.0
2017-08-31 09:30:00,146.0,147.64,145.69,147.36,18531.0,146.0,147.64,145.69,147.36,18531.0
2017-08-31 10:00:00,147.56,147.64,147.14,147.27,13335.0,147.56,147.64,147.14,147.27,13335.0
2017-08-31 10:30:00,147.31,147.58,147.0,147.19,14210.0,147.31,147.58,147.0,147.19,14210.0
2017-08-31 11:00:00,147.24,147.59,147.1,147.29,13925.0,147.24,147.59,147.1,147.29,13925.0
2017-08-31 11:30:00,147.44,147.84,147.14,147.84,18400.0,147.44,147.84,147.14,147.84,18400.0
2017-08-31 12:00:00,147.72,148.58,147.72,148.37,29741.0,147.72,148.58,147.72,148.37,29741.0
2017-08-31 12:30:00,148.34,148.48,147.95,148.41,19019.0,148.34,148.48,147.95,148.41,19019.0
2017-08-31 13:00:00,148.49,148.79,148.2,148.34,11417.0,148.49,148.79,148.2,148.34,11417.0
2017-08-31 13:30:00,148.37,148.61,148.25,148.46,9682.0,148.37,148.61,148.25,148.46,9682.0
2017-08-31 14:00:00,148.36,148.8,148.31,148.72,14141.0,148.36,148.8,148.31,148.72,14141.0
2017-08-31 14:30:00,148.66,148.8,148.41,148.74,33414.0,148.66,148.8,148.41,148.74,33414.0
2017-08-31 15:00:00,148.75,148.8,148.45,148.61,21018.0,148.75,148.8,148.45,148.61,21018.0
2017-08-31 15:30:00,148.51,149.54,148.51,149.37,114114.0,148.51,149.54,148.51,149.37,114114.0
2017-09-01 09:30:00,148.9,150.14,147.66,148.31,42535.0,148.9,150.14,147.66,148.31,42535.0
2017-09-01 10:00:00,148.47,148.51,148.05,148.05,10023.0,148.47,148.51,148.05,148.05,10023.0
2017-09-01 10:30:00,148.14,148.14,147.02,147.28,42254.0,148.14,148.14,147.02,147.28,42254.0
2017-09-01 11:00:00,147.23,147.6,146.86,147.5,10526.0,147.23,147.6,146.86,147.5,10526.0
2017-09-01 11:30:00,147.54,147.72,147.2,147.55,13312.0,147.54,147.72,147.2,147.55,13312.0
2017-09-01 12:00:00,147.47,148.56,147.46,148.55,26929.0,147.47,148.56,147.46,148.55,26929.0
2017-09-01 12:30:00,148.54,148.54,147.86,147.86,7212.0,148.54,148.54,147.86,147.86,7212.0
2017-09-01 13:00:00,148.01,148.12,147.78,147.81,6800.0,148.01,148.12,147.78,147.81,6800.0
2017-09-01 13:30:00,147.81,147.96,147.69,147.74,6250.0,147.81,147.96,147.69,147.74,6250.0
2017-09-01 14:00:00,147.8,148.23,147.74,148.06,8375.0,147.8,148.23,147.74,148.06,8375.0
2017-09-01 14:30:00,148.06,148.4,147.84,148.05,44954.0,148.06,148.4,147.84,148.05,44954.0
2017-09-01 15:00:00,148.15,148.2,147.62,147.75,63426.0,148.15,148.2,147.62,147.75,63426.0
2017-09-01 15:30:00,147.71,147.81,147.47,147.66,51683.0,147.71,147.81,147.47,147.66,51683.0
2017-09-05 09:30:00,147.69,149.36,146.44,148.5,20040.0,147.69,149.36,146.44,148.5,20040.0
2017-09-05 10:00:00,148.44,148.63,147.57,147.75,16410.0,148.44,148.63,147.57,147.75,16410.0
2017-09-05 10:30:00,147.84,148.34,147.26,148.13,14820.0,147.84,148.34,147.26,148.13,14820.0
2017-09-05 11:00:00,148.06,148.15,147.17,147.77,12667.0,148.06,148.15,147.17,147.77,12667.0
2017-09-05 11:30:00,147.58,147.74,147.21,147.74,8850.0,147.58,147.74,147.21,147.74,8850.0
2017-09-05 12:00:00,147.8,147.8,146.63,146.74,6818.0,147.8,147.8,146.63,146.74,6818.0
2017-09-05 12:30:00,146.89,146.99,146.47,146.91,9197.0,146.89,146.99,146.47,146.91,9197.0
2017-09-05 13:00:00,146.86,146.95,146.02,146.54,11800.0,146.86,146.95,146.02,146.54,11800.0
2017-09-05 13:30:00,146.51,146.93,146.29,146.75,12365.0,146.51,146.93,146.29,146.75,12365.0
2017-09-05 14:00:00,146.7,146.98,146.53,146.68,18467.0,146.7,146.98,146.53,146.68,18467.0
2017-09-05 14:30:00,146.72,146.82,146.47,146.53,10876.0,146.72,146.82,146.47,146.53,10876.0
2017-09-05 15:00:00,146.61,146.96,146.55,146.93,17794.0,146.61,146.96,146.55,146.93,17794.0
2017-09-05 15:30:00,146.91,148.36,146.91,147.59,80310.0,146.91,148.36,146.91,147.59,80310.0
2017-09-06 09:30:00,148.63,149.53,148.26,148.69,37205.0,148.63,149.53,148.26,148.69,37205.0
2017-09-06 10:00:00,148.65,149.0,147.71,148.03,41857.0,148.65,149.0,147.71,148.03,41857.0
2017-09-06 10:30:00,148.15,148.15,147.24,147.48,6401.0,148.15,148.15,147.24,147.48,6401.0
2017-09-06 11:00:00,147.54,147.71,146.96,146.96,5228.0,147.54,147.71,146.96,146.96,5228.0
2017-09-06 11:30:00,147.1,147.5,146.87,147.49,11578.0,147.1,147.5,146.87,147.49,11578.0
2017-09-06 12:00:00,147.24,147.51,147.24,147.31,4729.0,147.24,147.51,147.24,147.31,4729.0
2017-09-06 12:30:00,147.36,147.84,147.15,147.6,6829.0,147.36,147.84,147.15,147.6,6829.0
2017-09-06 13:00:00,147.65,148.2,147.59,148.05,11659.0,147.65,148.2,147.59,148.05,11659.0
2017-09-06 13:30:00,147.92,148.0,147.85,147.85,3628.0,147.92,148.0,147.85,147.85,3628.0
2017-09-06 14:00:00,147.82,148.23,147.71,147.79,12613.0,147.82,148.23,147.71,147.79,12613.0
2017-09-06 14:30:00,147.75,148.18,147.7,148.18,5467.0,147.75,148.18,147.7,148.18,5467.0
2017-09-06 15:00:00,148.18,148.58,148.06,148.54,18779.0,148.18,148.58,148.06,148.54,18779.0
2017-09-06 15:30:00,148.54,148.68,148.26,148.62,33321.0,148.54,148.68,148.26,148.62,33321.0
2017-09-07 09:30:00,147.68,149.98,147.23,149.53,20658.0,147.68,149.98,147.23,149.53,20658.0
2017-09-07 10:00:00,149.7,149.96,149.14,149.63,10700.0,149.7,149.96,149.14,149.63,10700.0
2017-09-07 10:30:00,149.7,150.46,149.42,150.21,16732.0,149.7,150.46,149.42,150.21,16732.0
2017-09-07 11:00:00,150.22,150.82,150.21,150.82,17693.0,150.22,150.82,150.21,150.82,17693.0
2017-09-07 11:30:00,150.63,151.33,150.59,150.62,24910.0,150.63,151.33,150.59,150.62,24910.0
2017-09-07 12:00:00,150.62,150.71,150.16,150.42,39912.0,150.62,150.71,150.16,150.42,39912.0
2017-09-07 12:30:00,150.42,150.53,150.0,150.53,14001.0,150.42,150.53,150.0,150.53,14001.0
2017-09-07 13:00:00,150.54,151.03,150.54,150.9,12047.0,150.54,151.03,150.54,150.9,12047.0
2017-09-07 13:30:00,150.9,151.0,150.72,150.88,9191.0,150.9,151.0,150.72,150.88,9191.0
2017-09-07 14:00:00,150.8,150.85,149.9,150.85,15277.0,150.8,150.85,149.9,150.85,15277.0
2017-09-07 14:30:00,150.9,151.16,150.81,150.95,12195.0,150.9,151.16,150.81,150.95,12195.0
2017-09-07 15:00:00,150.85,151.0,150.54,150.54,20769.0,150.85,151.0,150.54,150.54,20769.0
2017-09-07 15:30:00,150.54,150.9,150.54,150.76,46000.0,150.54,150.9,150.54,150.76,46000.0
2017-09-08 09:30:00,149.67,152.56,149.67,152.42,22025.0,149.67,152.56,149.67,152.42,22025.0
2017-09-08 10:00:00,152.41,152.42,151.36,151.7,13813.0,152.41,152.42,151.36,151.7,13813.0
2017-09-08 10:30:00,151.7,151.7,150.84,150.96,9700.0,151.7,151.7,150.84,150.96,9700.0
2017-09-08 11:00:00,151.06,151.28,150.91,151.28,16770.0,151.06,151.28,150.91,151.28,16770.0
2017-09-08 11:30:00,151.3,152.15,151.3,152.12,39089.0,151.3,152.15,151.3,152.12,39089.0
2017-09-08 12:00:00,151.84,152.09,151.72,151.96,16173.0,151.84,152.09,151.72,151.96,16173.0
2017-09-08 12:30:00,151.94,152.48,151.71,152.48,8807.0,151.94,152.48,151.71,152.48,8807.0
2017-09-08 13:00:00,152.3,152.72,152.21,152.71,10125.0,152.3,152.72,152.21,152.71,10125.0
2017-09-08 13:30:00,152.65,152.7,152.1,152.15,9800.0,152.65,152.7,152.1,152.15,9800.0
2017-09-08 14:00:00,152.18,152.18,151.69,152.0,9678.0,152.18,152.18,151.69,152.0,9678.0
2017-09-08 14:30:00,151.91,152.25,151.83,152.25,5331.0,151.91,152.25,151.83,152.25,5331.0
2017-09-08 15:00:00,152.32,152.44,152.12,152.15,12070.0,152.32,152.44,152.12,152.15,12070.0
2017-09-08 15:30:00,152.11,152.45,152.02,152.23,40644.0,152.11,152.45,152.02,152.23,40644.0
2017-09-11 09:30:00,153.99,154.75,153.11,154.0,31750.0,153.99,154.75,153.11,154.0,31750.0
2017-09-11 10:00:00,154.14,154.27,153.43,153.7,19077.0,154.14,154.27,153.43,153.7,19077.0
2017-09-11 10:30:00,153.79,153.88,153.24,153.63,19113.0,153.79,153.88,153.24,153.63,19113.0
2017-09-11 11:00:00,153.62,154.17,153.62,153.9,16257.0,153.62,154.17,153.62,153.9,16257.0
2017-09-11 11:30:00,153.74,153.85,152.64,153.28,21138.0,153.74,153.85,152.64,153.28,21138.0
2017-09-11 12:00:00,153.39,153.44,153.07,153.18,12143.0,153.39,153.44,153.07,153.18,12143.0
2017-09-11 12:30:00,153.11,153.69,153.02,153.02,7850.0,153.11,153.69,153.02,153.02,7850.0
2017-09-11 13:00:00,153.11,153.32,152.59,152.83,19838.0,153.11,153.32,152.59,152.83,19838.0
2017-09-11 13:30:00,152.91,153.35,152.63,153.09,10381.0,152.91,153.35,152.63,153.09,10381.0
2017-09-11 14:00:00,153.13,153.35,152.96,152.97,7714.0,153.13,153.35,152.96,152.97,7714.0
2017-09-11 14:30:00,152.97,153.53,152.88,153.35,22349.0,152.97,153.53,152.88,153.35,22349.0
2017-09-11 15:00:00,153.3,153.54,153.04,153.19,32195.0,153.3,153.54,153.04,153.19,32195.0
2017-09-11 15:30:00,153.22,153.49,152.7,153.21,68835.0,153.22,153.49,152.7,153.21,68835.0
2017-09-12 09:30:00,153.52,155.38,153.16,154.38,27775.0,153.52,155.38,153.16,154.38,27775.0
2017-09-12 10:00:00,154.31,154.96,153.71,154.51,13811.0,154.31,154.96,153.71,154.51,13811.0
2017-09-12 10:30:00,154.68,154.86,153.81,154.48,14024.0,154.68,154.86,153.81,154.48,14024.0
2017-09-12 11:00:00,154.51,155.09,154.41,155.09,16381.0,154.51,155.09,154.41,155.09,16381.0
2017-09-12 11:30:00,155.08,155.78,155.02,155.71,21067.0,155.08,155.78,155.02,155.71,21067.0
2017-09-12 12:00:00,155.69,155.82,155.08,155.08,17208.0,155.69,155.82,155.08,155.08,17208.0
2017-09-12 12:30:00,155.18,155.33,154.68,154.74,12107.0,155.18,155.33,154.68,154.74,12107.0
2017-09-12 13:00:00,154.83,154.99,154.59,154.68,6925.0,154.83,154.99,154.59,154.68,6925.0
2017-09-12 13:30:00,154.63,154.89,154.48,154.64,4900.0,154.63,154.89,154.48,154.64,4900.0
2017-09-12 14:00:00,154.49,154.92,154.32,154.77,17565.0,154.49,154.92,154.32,154.77,17565.0
2017-09-12 14:30:00,154.7,155.18,154.37,155.17,53411.0,154.7,155.18,154.37,155.17,53411.0
2017-09-12 15:00:00,155.17,155.41,154.95,155.17,16110.0,155.17,155.41,154.95,155.17,16110.0
2017-09-12 15:30:00,155.18,155.5,155.08,155.48,48109.0,155.18,155.5,155.08,155.48,48109.0
2017-09-13 09:30:00,154.67,155.09,154.09,154.51,28650.0,154.67,155.09,154.09,154.51,28650.0
2017-09-13 10:00:00,154.46,154.63,154.06,154.54,12390.0,154.46,154.63,154.06,154.54,12390.0
2017-09-13 10:30:00,154.27,154.81,154.27,154.47,11450.0,154.27,154.81,154.27,154.47,11450.0
2017-09-13 11:00:00,154.56,154.67,154.12,154.12,6355.0,154.56,154.67,154.12,154.12,6355.0
2017-09-13 11:30:00,154.27,154.27,153.71,153.71,5700.0,154.27,154.27,153.71,153.71,5700.0
2017-09-13 12:00:00,153.71,153.77,152.74,153.01,14398.0,153.71,153.77,152.74,153.01,14398.0
2017-09-13 12:30:00,153.09,153.41,152.98,153.4,9512.0,153.09,153.41,152.98,153.4,9512.0
2017-09-13 13:00:00,153.36,153.61,153.3,153.61,6298.0,153.36,153.61,153.3,153.61,6298.0
2017-09-13 13:30:00,153.53,153.71,153.39,153.59,8077.0,153.53,153.71,153.39,153.59,8077.0
2017-09-13 14:00:00,153.53,153.73,152.42,152.42,11900.0,153.53,153.73,152.42,152.42,11900.0
2017-09-13 14:30:00,152.45,152.61,152.4,152.53,3300.0,152.45,152.61,152.4,152.53,3300.0
2017-09-13 15:00:00,152.5,152.53,152.06,152.06,12599.0,152.5,152.53,152.06,152.06,12599.0
2017-09-13 15:30:00,152.1,152.86,152.1,152.68,72292.0,152.1,152.86,152.1,152.68,72292.0
2017-09-14 09:30:00,152.0,152.83,151.19,151.82,21072.0,152.0,152.83,151.19,151.82,21072.0
2017-09-14 10:00:00,151.87,152.27,151.25,151.47,24208.0,151.87,152.27,151.25,151.47,24208.0
2017-09-14 10:30:00,151.68,152.19,151.32,152.03,13875.0,151.68,152.19,151.32,152.03,13875.0
2017-09-14 11:00:00,152.04,152.86,152.04,152.74,13006.0,152.04,152.86,152.04,152.74,13006.0
2017-09-14 11:30:00,152.76,152.83,152.28,152.5,18052.0,152.76,152.83,152.28,152.5,18052.0
2017-09-14 12:00:00,152.47,152.52,151.87,152.11,9558.0,152.47,152.52,151.87,152.11,9558.0
2017-09-14 12:30:00,152.0,152.32,151.63,151.64,15147.0,152.0,152.32,151.63,151.64,15147.0
2017-09-14 13:00:00,151.7,151.77,151.15,151.21,8883.0,151.7,151.77,151.15,151.21,8883.0
2017-09-14 13:30:00,151.17,151.37,150.43,150.57,22974.0,151.17,151.37,150.43,150.57,22974.0
2017-09-14 14:00:00,150.53,151.35,150.47,150.85,25047.0,150.53,151.35,150.47,150.85,25047.0
2017-09-14 14:30:00,151.0,151.18,150.65,150.75,16044.0,151.0,151.18,150.65,150.75,16044.0
2017-09-14 15:00:00,150.8,150.92,150.4,150.64,21119.0,150.8,150.92,150.4,150.64,21119.0
2017-09-14 15:30:00,150.73,150.88,150.39,150.76,47257.0,150.73,150.88,150.39,150.76,47257.0
2017-09-15 09:30:00,149.78,151.77,149.2,151.68,34039.0,149.78,151.77,149.2,151.68,34039.0
2017-09-15 10:00:00,151.66,151.66,150.75,151.16,10508.0,151.66,151.66,150.75,151.16,10508.0
2017-09-15 10:30:00,151.08,151.78,150.93,150.96,10211.0,151.08,151.78,150.93,150.96,10211.0
2017-09-15 11:00:00,151.2,151.46,150.77,151.02,15718.0,151.2,151.46,150.77,151.02,15718.0
2017-09-15 11:30:00,150.97,151.41,150.94,151.28,8493.0,150.97,151.41,150.94,151.28,8493.0
2017-09-15 12:00:00,151.17,151.25,150.84,150.94,7627.0,151.17,151.25,150.84,150.94,7627.0
2017-09-15 12:30:00,151.02,151.17,150.88,150.99,6519.0,151.02,151.17,150.88,150.99,6519.0
2017-09-15 13:00:00,151.12,151.14,150.87,150.92,6100.0,151.12,151.14,150.87,150.92,6100.0
2017-09-15 13:30:00,150.83,150.99,150.58,150.79,10043.0,150.83,150.99,150.58,150.79,10043.0
2017-09-15 14:00:00,150.74,151.1,150.57,150.94,8531.0,150.74,151.1,150.57,150.94,8531.0
2017-09-15 14:30:00,150.92,150.99,150.54,150.59,9709.0,150.92,150.99,150.54,150.59,9709.0
2017-09-15 15:00:00,150.55,150.78,150.4,150.7,18311.0,150.55,150.78,150.4,150.7,18311.0
2017-09-15 15:30:00,150.68,151.34,150.54,151.11,79274.0,150.68,151.34,150.54,151.11,79274.0
2017-09-18 09:30:00,153.94,155.85,153.09,155.59,58406.0,153.94,155.85,153.09,155.59,58406.0
2017-09-18 10:00:00,155.23,155.75,154.0,154.38,40831.0,155.23,155.75,154.0,154.38,40831.0
2017-09-18 10:30:00,154.34,154.71,153.61,154.09,36474.0,154.34,154.71,153.61,154.09,36474.0
2017-09-18 11:00:00,153.99,154.49,153.76,154.2,31127.0,153.99,154.49,153.76,154.2,31127.0
2017-09-18 11:30:00,154.25,154.25,152.56,152.57,22031.0,154.25,154.25,152.56,152.57,22031.0
2017-09-18 12:00:00,152.56,153.67,152.51,153.21,50118.0,152.56,153.67,152.51,153.21,50118.0
2017-09-18 12:30:00,153.29,153.48,152.72,152.83,17637.0,153.29,153.48,152.72,152.83,17637.0
2017-09-18 13:00:00,152.85,152.85,152.02,152.02,10819.0,152.85,152.85,152.02,152.02,10819.0
2017-09-18 13:30:00,152.02,152.1,151.57,151.57,19014.0,152.02,152.1,151.57,151.57,19014.0
2017-09-18 14:00:00,151.59,151.77,150.99,151.2,10546.0,151.59,151.77,150.99,151.2,10546.0
2017-09-18 14:30:00,151.38,152.03,151.2,151.96,23240.0,151.38,152.03,151.2,151.96,23240.0
2017-09-18 15:00:00,152.01,152.3,151.88,151.89,12054.0,152.01,152.3,151.88,151.89,12054.0
2017-09-18 15:30:00,151.88,152.89,151.59,152.66,106502.0,151.88,152.89,151.59,152.66,106502.0
2017-09-19 09:30:00,152.26,153.23,151.68,152.14,21126.0,152.26,153.23,151.68,152.14,21126.0
2017-09-19 10:00:00,152.03,152.72,151.68,151.79,23036.0,152.03,152.72,151.68,151.79,23036.0
2017-09-19 10:30:00,151.7,152.2,151.6,151.77,18612.0,151.7,152.2,151.6,151.77,18612.0
2017-09-19 11:00:00,151.65,152.5,151.48,152.25,13170.0,151.65,152.5,151.48,152.25,13170.0
2017-09-19 11:30:00,152.36,152.37,152.01,152.06,12405.0,152.36,152.37,152.01,152.06,12405.0
2017-09-19 12:00:00,152.14,152.3,152.05,152.09,14072.0,152.14,152.3,152.05,152.09,14072.0
2017-09-19 12:30:00,152.13,152.37,151.92,152.05,9299.0,152.13,152.37,151.92,152.05,9299.0
2017-09-19 13:00:00,152.15,152.32,152.04,152.3,8869.0,152.15,152.32,152.04,152.3,8869.0
2017-09-19 13:30:00,152.25,152.47,152.12,152.22,7501.0,152.25,152.47,152.12,152.22,7501.0
2017-09-19 14:00:00,152.29,152.48,152.0,152.22,37995.0,152.29,152.48,152.0,152.22,37995.0
2017-09-19 14:30:00,152.26,152.36,151.81,151.95,8332.0,152.26,152.36,151.81,151.95,8332.0
2017-09-19 15:00:00,151.93,151.94,151.04,151.09,38555.0,151.93,151.94,151.04,151.09,38555.0
2017-09-19 15:30:00,151.03,151.49,150.94,151.25,35315.0,151.03,151.49,150.94,151.25,35315.0
2017-09-20 09:30:00,150.0,150.55,148.82,148.83,75187.0,150.0,150.55,148.82,148.83,75187.0
2017-09-20 10:00:00,149.0,149.68,148.85,149.14,25918.0,149.0,149.68,148.85,149.14,25918.0
2017-09-20 10:30:00,149.09,149.33,148.6,148.66,40664.0,149.09,149.33,148.6,148.66,40664.0
2017-09-20 11:00:00,148.64,149.15,148.35,148.74,16453.0,148.64,149.15,148.35,148.74,16453.0
2017-09-20 11:30:00,148.8,149.08,147.71,147.83,41796.0,148.8,149.08,147.71,147.83,41796.0
2017-09-20 12:00:00,147.83,148.17,147.02,147.24,46588.0,147.83,148.17,147.02,147.24,46588.0
2017-09-20 12:30:00,147.31,147.77,147.3,147.59,17721.0,147.31,147.77,147.3,147.59,17721.0
2017-09-20 13:00:00,147.64,148.07,147.03,147.27,28808.0,147.64,148.07,147.03,147.27,28808.0
2017-09-20 13:30:00,147.31,147.42,146.91,147.3,20803.0,147.31,147.42,146.91,147.3,20803.0
2017-09-20 14:00:00,147.43,147.43,145.83,146.38,45625.0,147.43,147.43,145.83,146.38,45625.0
2017-09-20 14:30:00,146.34,147.82,146.14,147.02,32205.0,146.34,147.82,146.14,147.02,32205.0
2017-09-20 15:00:00,147.02,147.11,146.67,146.98,14743.0,147.02,147.11,146.67,146.98,14743.0
2017-09-20 15:30:00,147.01,148.18,146.96,148.01,61055.0,147.01,148.18,146.96,148.01,61055.0
2017-09-21 09:30:00,148.17,148.59,147.27,148.18,15784.0,148.17,148.59,147.27,148.18,15784.0
2017-09-21 10:00:00,148.3,148.46,147.39,147.48,6030.0,148.3,148.46,147.39,147.48,6030.0
2017-09-21 10:30:00,147.42,147.42,146.99,147.17,7183.0,147.42,147.42,146.99,147.17,7183.0
2017-09-21 11:00:00,147.38,148.0,147.38,147.9,5199.0,147.38,148.0,147.38,147.9,5199.0
2017-09-21 11:30:00,147.81,148.26,147.61,148.17,7893.0,147.81,148.26,147.61,148.17,7893.0
2017-09-21 12:00:00,148.3,148.67,148.27,148.44,6026.0,148.3,148.67,148.27,148.44,6026.0
2017-09-21 12:30:00,148.32,148.63,148.32,148.59,9209.0,148.32,148.63,148.32,148.59,9209.0
2017-09-21 13:00:00,148.53,148.56,148.29,148.36,3046.0,148.53,148.56,148.29,148.36,3046.0
2017-09-21 13:30:00,148.37,148.37,148.01,148.27,7870.0,148.37,148.37,148.01,148.27,7870.0
2017-09-21 14:00:00,148.12,148.22,147.51,147.83,9157.0,148.12,148.22,147.51,147.83,9157.0
2017-09-21 14:30:00,147.67,147.72,147.43,147.71,8677.0,147.67,147.72,147.43,147.71,8677.0
2017-09-21 15:00:00,147.74,148.03,147.62,148.03,6146.0,147.74,148.03,147.62,148.03,6146.0
2017-09-21 15:30:00,148.0,148.05,147.54,147.75,27649.0,148.0,148.05,147.54,147.75,27649.0
2017-09-22 09:30:00,147.76,148.51,147.31,147.44,8302.0,147.76,148.51,147.31,147.44,8302.0
2017-09-22 10:00:00,147.84,147.84,147.12,147.5,12232.0,147.84,147.84,147.12,147.5,12232.0
2017-09-22 10:30:00,147.62,147.75,147.06,147.22,12701.0,147.62,147.75,147.06,147.22,12701.0
2017-09-22 11:00:00,147.4,147.45,147.22,147.36,17050.0,147.4,147.45,147.22,147.36,17050.0
2017-09-22 11:30:00,147.28,147.5,147.25,147.42,3628.0,147.28,147.5,147.25,147.42,3628.0
2017-09-22 12:00:00,147.46,147.48,147.09,147.23,7001.0,147.46,147.48,147.09,147.23,7001.0
2017-09-22 12:30:00,147.24,147.4,147.23,147.25,5450.0,147.24,147.4,147.23,147.25,5450.0
2017-09-22 13:00:00,147.27,147.33,146.91,147.33,7736.0,147.27,147.33,146.91,147.33,7736.0
2017-09-22 13:30:00,147.32,147.4,147.27,147.39,2900.0,147.32,147.4,147.27,147.39,2900.0
2017-09-22 14:00:00,147.5,148.4,147.49,148.4,7693.0,147.5,148.4,147.49,148.4,7693.0
2017-09-22 14:30:00,148.33,148.41,147.98,148.08,7397.0,148.33,148.41,147.98,148.08,7397.0
2017-09-22 15:00:00,148.14,148.17,147.96,147.98,7195.0,148.14,148.17,147.96,147.98,7195.0
2017-09-22 15:30:00,148.07,148.25,147.75,147.84,35050.0,148.07,148.25,147.75,147.84,35050.0
2017-09-25 09:30:00,147.63,148.5,146.96,148.5,13792.0,147.63,148.5,146.96,148.5,13792.0
2017-09-25 10:00:00,148.51,149.22,147.68,147.93,21075.0,148.51,149.22,147.68,147.93,21075.0
2017-09-25 10:30:00,148.05,148.49,147.8,148.26,16525.0,148.05,148.49,147.8,148.26,16525.0
2017-09-25 11:00:00,148.34,148.88,147.86,148.8,14167.0,148.34,148.88,147.86,148.8,14167.0
2017-09-25 11:30:00,148.77,149.56,148.76,149.24,27074.0,148.77,149.56,148.76,149.24,27074.0
2017-09-25 12:00:00,149.27,149.66,149.07,149.58,20312.0,149.27,149.66,149.07,149.58,20312.0
2017-09-25 12:30:00,149.6,149.6,149.23,149.37,13785.0,149.6,149.6,149.23,149.37,13785.0
2017-09-25 13:00:00,149.42,150.63,149.41,149.46,19605.0,149.42,150.63,149.41,149.46,19605.0
2017-09-25 13:30:00,149.24,149.64,149.19,149.63,11150.0,149.24,149.64,149.19,149.63,11150.0
2017-09-25 14:00:00,149.69,149.69,149.17,149.24,16765.0,149.69,149.69,149.17,149.24,16765.0
2017-09-25 14:30:00,149.31,149.69,149.3,149.69,21988.0,149.31,149.69,149.3,149.69,21988.0
2017-09-25 15:00:00,149.75,149.85,149.18,149.32,20171.0,149.75,149.85,149.18,149.32,20171.0
2017-09-25 15:30:00,149.33,149.61,149.19,149.51,41771.0,149.33,149.61,149.19,149.51,41771.0
2017-09-26 09:30:00,149.55,151.41,149.55,150.49,20596.0,149.55,151.41,149.55,150.49,20596.0
2017-09-26 10:00:00,150.49,150.57,149.55,149.72,9910.0,150.49,150.57,149.55,149.72,9910.0
2017-09-26 10:30:00,149.52,149.6,148.75,148.86,4110.0,149.52,149.6,148.75,148.86,4110.0
2017-09-26 11:00:00,148.85,148.95,148.68,148.87,7997.0,148.85,148.95,148.68,148.87,7997.0
2017-09-26 11:30:00,148.86,148.86,147.82,147.83,5873.0,148.86,148.86,147.82,147.83,5873.0
2017-09-26 12:00:00,147.99,148.31,147.63,147.65,8038.0,147.99,148.31,147.63,147.65,8038.0
2017-09-26 12:30:00,147.79,148.06,147.35,147.95,9593.0,147.79,148.06,147.35,147.95,9593.0
2017-09-26 13:00:00,147.99,148.29,147.72,148.29,17773.0,147.99,148.29,147.72,148.29,17773.0
2017-09-26 13:30:00,148.35,148.77,148.31,148.39,9417.0,148.35,148.77,148.31,148.39,9417.0
2017-09-26 14:00:00,148.43,148.54,147.99,148.06,7064.0,148.43,148.54,147.99,148.06,7064.0
2017-09-26 14:30:00,148.07,148.53,148.03,148.53,11100.0,148.07,148.53,148.03,148.53,11100.0
2017-09-26 15:00:00,148.53,148.61,148.24,148.28,7217.0,148.53,148.61,148.24,148.28,7217.0
2017-09-26 15:30:00,148.17,148.56,147.98,148.2,40241.0,148.17,148.56,147.98,148.2,40241.0
2017-09-27 09:30:00,149.01,149.6,148.1,148.94,5344.0,149.01,149.6,148.1,148.94,5344.0
2017-09-27 10:00:00,149.08,149.69,149.07,149.45,22303.0,149.08,149.69,149.07,149.45,22303.0
2017-09-27 10:30:00,149.48,149.48,148.62,148.96,20658.0,149.48,149.48,148.62,148.96,20658.0
2017-09-27 11:00:00,148.96,149.05,148.39,148.57,24943.0,148.96,149.05,148.39,148.57,24943.0
2017-09-27 11:30:00,148.46,148.69,147.99,148.13,11377.0,148.46,148.69,147.99,148.13,11377.0
2017-09-27 12:00:00,148.09,148.71,148.09,148.58,11891.0,148.09,148.71,148.09,148.58,11891.0
2017-09-27 12:30:00,148.67,149.1,148.57,148.79,11400.0,148.67,149.1,148.57,148.79,11400.0
2017-09-27 13:00:00,148.98,149.63,148.91,149.63,11697.0,148.98,149.63,148.91,149.63,11697.0
2017-09-27 13:30:00,149.5,149.58,148.9,149.46,8319.0,149.5,149.58,148.9,149.46,8319.0
2017-09-27 14:00:00,149.45,149.67,149.37,149.52,7999.0,149.45,149.67,149.37,149.52,7999.0
2017-09-27 14:30:00,149.6,149.6,149.16,149.3,11000.0,149.6,149.6,149.16,149.3,11000.0
2017-09-27 15:00:00,149.31,149.43,149.19,149.39,14569.0,149.31,149.43,149.19,149.39,14569.0
2017-09-27 15:30:00,149.41,149.78,148.95,149.16,66898.0,149.41,149.78,148.95,149.16,66898.0
2017-09-28 09:30:00,149.47,149.73,147.07,149.07,19446.0,149.47,149.73,147.07,149.07,19446.0
2017-09-28 10:00:00,149.04,149.04,147.86,147.96,20388.0,149.04,149.04,147.86,147.96,20388.0
2017-09-28 10:30:00,148.11,148.81,147.44,148.22,20245.0,148.11,148.81,147.44,148.22,20245.0
2017-09-28 11:00:00,148.25,148.47,148.0,148.39,15400.0,148.25,148.47,148.0,148.39,15400.0
2017-09-28 11:30:00,148.39,148.75,148.29,148.59,11594.0,148.39,148.75,148.29,148.59,11594.0
2017-09-28 12:00:00,148.5,148.53,148.03,148.4,32306.0,148.5,148.53,148.03,148.4,32306.0
2017-09-28 12:30:00,148.47,148.47,148.1,148.16,6129.0,148.47,148.47,148.1,148.16,6129.0
2017-09-28 13:00:00,148.17,148.34,147.89,148.09,12566.0,148.17,148.34,147.89,148.09,12566.0
2017-09-28 13:30:00,148.13,148.66,148.13,148.49,16033.0,148.13,148.66,148.13,148.49,16033.0
2017-09-28 14:00:00,148.46,148.52,147.86,147.94,16682.0,148.46,148.52,147.86,147.94,16682.0
2017-09-28 14:30:00,147.94,148.29,147.89,148.19,11715.0,147.94,148.29,147.89,148.19,11715.0
2017-09-28 15:00:00,148.19,148.3,147.84,147.9,13699.0,148.19,148.3,147.84,147.9,13699.0
2017-09-28 15:30:00,147.84,148.17,147.33,148.1,75085.0,147.84,148.17,147.33,148.1,75085.0
2017-09-29 09:30:00,148.27,148.99,148.06,148.24,7044.0,148.27,148.99,148.06,148.24,7044.0
2017-09-29 10:00:00,148.16,148.4,147.72,148.04,8533.0,148.16,148.4,147.72,148.04,8533.0
2017-09-29 10:30:00,147.9,148.18,147.5,148.02,8831.0,147.9,148.18,147.5,148.02,8831.0
2017-09-29 11:00:00,148.06,148.5,147.94,148.28,16649.0,148.06,148.5,147.94,148.28,16649.0
2017-09-29 11:30:00,148.31,148.33,147.87,148.27,7728.0,148.31,148.33,147.87,148.27,7728.0
2017-09-29 12:00:00,148.34,148.34,147.86,147.9,8786.0,148.34,148.34,147.86,147.9,8786.0
2017-09-29 12:30:00,147.86,147.9,147.12,147.52,16342.0,147.86,147.9,147.12,147.52,16342.0
2017-09-29 13:00:00,147.47,147.58,146.42,146.49,21102.0,147.47,147.58,146.42,146.49,21102.0
2017-09-29 13:30:00,146.43,147.27,146.42,146.83,20624.0,146.43,147.27,146.42,146.83,20624.0
2017-09-29 14:00:00,146.83,146.83,146.29,146.42,10595.0,146.83,146.83,146.29,146.42,10595.0
2017-09-29 14:30:00,146.43,146.5,146.29,146.36,19463.0,146.43,146.5,146.29,146.36,19463.0
2017-09-29 15:00:00,146.35,146.63,146.25,146.29,14975.0,146.35,146.63,146.25,146.29,14975.0
2017-09-29 15:30:00,146.29,146.53,146.08,146.3,57906.0,146.29,146.53,146.08,146.3,57906.0
2017-10-02 09:30:00,146.51,148.63,145.67,148.43,29067.0,146.51,148.63,145.67,148.43,29067.0
2017-10-02 10:00:00,148.28,149.4,148.07,148.22,21562.0,148.28,149.4,148.07,148.22,21562.0
2017-10-02 10:30:00,148.22,148.35,147.68,147.99,11557.0,148.22,148.35,147.68,147.99,11557.0
2017-10-02 11:00:00,148.03,149.39,148.02,149.39,15781.0,148.03,149.39,148.02,149.39,15781.0
2017-10-02 11:30:00,149.47,150.0,149.06,149.06,16186.0,149.47,150.0,149.06,149.06,16186.0
2017-10-02 12:00:00,149.0,149.71,149.0,149.12,17697.0,149.0,149.71,149.0,149.12,17697.0
2017-10-02 12:30:00,149.06,149.47,148.97,149.36,7792.0,149.06,149.47,148.97,149.36,7792.0
2017-10-02 13:00:00,149.22,149.29,148.38,148.76,12250.0,149.22,149.29,148.38,148.76,12250.0
2017-10-02 13:30:00,148.85,149.49,148.84,149.39,11780.0,148.85,149.49,148.84,149.39,11780.0
2017-10-02 14:00:00,149.36,149.59,149.24,149.57,22159.0,149.36,149.59,149.24,149.57,22159.0
2017-10-02 14:30:00,149.52,150.15,149.5,150.11,17157.0,149.52,150.15,149.5,150.11,17157.0
2017-10-02 15:00:00,150.07,150.58,149.97,150.42,26054.0,150.07,150.58,149.97,150.42,26054.0
2017-10-02 15:30:00,150.38,150.47,149.85,150.1,48658.0,150.38,150.47,149.85,150.1,48658.0
2017-10-03 09:30:00,150.42,151.45,149.55,149.72,24334.0,150.42,151.45,149.55,149.72,24334.0
2017-10-03 10:00:00,149.74,149.78,148.9,149.1,12696.0,149.74,149.78,148.9,149.1,12696.0
2017-10-03 10:30:00,149.0,149.01,148.33,148.57,10375.0,149.0,149.01,148.33,148.57,10375.0
2017-10-03 11:00:00,148.65,148.81,147.43,147.61,38876.0,148.65,148.81,147.43,147.61,38876.0
2017-10-03 11:30:00,147.61,148.11,147.34,147.7,30721.0,147.61,148.11,147.34,147.7,30721.0
2017-10-03 12:00:00,147.71,148.68,147.7,148.43,24925.0,147.71,148.68,147.7,148.43,24925.0
2017-10-03 12:30:00,148.37,148.49,147.49,147.53,30980.0,148.37,148.49,147.49,147.53,30980.0
2017-10-03 13:00:00,147.55,148.17,147.52,148.14,17406.0,147.55,148.17,147.52,148.14,17406.0
2017-10-03 13:30:00,148.14,148.97,148.05,148.84,30299.0,148.14,148.97,148.05,148.84,30299.0
2017-10-03 14:00:00,148.93,148.93,148.11,148.12,19652.0,148.93,148.93,148.11,148.12,19652.0
2017-10-03 14:30:00,148.12,149.14,148.12,149.14,4896.0,148.12,149.14,148.12,149.14,4896.0
2017-10-03 15:00:00,149.09,149.37,149.06,149.19,7600.0,149.09,149.37,149.06,149.19,7600.0
2017-10-03 15:30:00,149.28,150.0,149.28,149.55,50819.0,149.28,150.0,149.28,149.55,50819.0
2017-10-04 09:30:00,150.34,151.28,149.86,150.71,22626.0,150.34,151.28,149.86,150.71,22626.0
2017-10-04 10:00:00,151.02,151.08,149.9,150.34,14845.0,151.02,151.08,149.9,150.34,14845.0
2017-10-04 10:30:00,150.4,150.75,150.04,150.56,15476.0,150.4,150.75,150.04,150.56,15476.0
2017-10-04 11:00:00,150.55,150.65,150.3,150.54,14349.0,150.55,150.65,150.3,150.54,14349.0
2017-10-04 11:30:00,150.58,150.8,150.35,150.8,8840.0,150.58,150.8,150.35,150.8,8840.0
2017-10-04 12:00:00,150.82,150.91,150.73,150.84,7263.0,150.82,150.91,150.73,150.84,7263.0
2017-10-04 12:30:00,150.79,150.79,150.52,150.74,4137.0,150.79,150.79,150.52,150.74,4137.0
2017-10-04 13:00:00,150.71,150.88,150.68,150.76,3870.0,150.71,150.88,150.68,150.76,3870.0
2017-10-04 13:30:00,150.92,150.92,150.65,150.85,5425.0,150.92,150.92,150.65,150.85,5425.0
2017-10-04 14:00:00,150.88,151.13,150.81,150.99,8170.0,150.88,151.13,150.81,150.99,8170.0
2017-10-04 14:30:00,151.05,151.05,150.76,150.87,6117.0,151.05,151.05,150.76,150.87,6117.0
2017-10-04 15:00:00,150.88,150.93,150.67,150.8,14875.0,150.88,150.93,150.67,150.8,14875.0
2017-10-04 15:30:00,150.8,150.85,150.33,150.39,32840.0,150.8,150.85,150.33,150.39,32840.0
2017-10-05 09:30:00,150.4,150.79,149.17,149.53,15573.0,150.4,150.79,149.17,149.53,15573.0
2017-10-05 10:00:00,149.39,149.8,148.69,149.1,32522.0,149.39,149.8,148.69,149.1,32522.0
2017-10-05 10:30:00,149.1,149.25,148.53,148.7,9346.0,149.1,149.25,148.53,148.7,9346.0
2017-10-05 11:00:00,148.63,148.83,148.54,148.81,9590.0,148.63,148.83,148.54,148.81,9590.0
2017-10-05 11:30:00,148.83,149.54,148.83,149.46,14709.0,148.83,149.54,148.83,149.46,14709.0
2017-10-05 12:00:00,149.35,149.6,149.29,149.59,5223.0,149.35,149.6,149.29,149.59,5223.0
2017-10-05 12:30:00,149.55,149.61,149.31,149.31,3535.0,149.55,149.61,149.31,149.31,3535.0
2017-10-05 13:00:00,149.3,149.46,149.29,149.42,3383.0,149.3,149.46,149.29,149.42,3383.0
2017-10-05 13:30:00,149.44,149.61,149.03,149.07,9400.0,149.44,149.61,149.03,149.07,9400.0
2017-10-05 14:00:00,148.99,149.19,148.81,148.92,5721.0,148.99,149.19,148.81,148.92,5721.0
2017-10-05 14:30:00,149.0,149.4,148.98,148.99,11403.0,149.0,149.4,148.98,148.99,11403.0
2017-10-05 15:00:00,148.98,149.13,148.55,148.61,9550.0,148.98,149.13,148.55,148.61,9550.0
2017-10-05 15:30:00,148.67,149.33,148.67,149.31,27743.0,148.67,149.33,148.67,149.31,27743.0
2017-10-06 09:30:00,148.62,149.81,148.5,149.81,8496.0,148.62,149.81,148.5,149.81,8496.0
2017-10-06 10:00:00,149.78,149.81,148.78,148.78,4214.0,149.78,149.81,148.78,148.78,4214.0
2017-10-06 10:30:00,148.82,149.44,148.75,148.83,6400.0,148.82,149.44,148.75,148.83,6400.0
2017-10-06 11:00:00,148.6,149.05,148.27,148.27,13501.0,148.6,149.05,148.27,148.27,13501.0
2017-10-06 11:30:00,148.27,148.34,148.0,148.0,5600.0,148.27,148.34,148.0,148.0,5600.0
2017-10-06 12:00:00,147.84,147.87,147.31,147.66,8644.0,147.84,147.87,147.31,147.66,8644.0
2017-10-06 12:30:00,147.63,147.68,147.28,147.28,4333.0,147.63,147.68,147.28,147.28,4333.0
2017-10-06 13:00:00,147.26,147.26,147.0,147.03,7317.0,147.26,147.26,147.0,147.03,7317.0
2017-10-06 13:30:00,146.99,147.16,146.71,146.98,9561.0,146.99,147.16,146.71,146.98,9561.0
2017-10-06 14:00:00,146.92,147.0,146.28,146.7,20186.0,146.92,147.0,146.28,146.7,20186.0
2017-10-06 14:30:00,146.79,147.5,146.75,147.46,14380.0,146.79,147.5,146.75,147.46,14380.0
2017-10-06 15:00:00,147.47,147.48,147.21,147.25,12014.0,147.47,147.48,147.21,147.25,12014.0
2017-10-06 15:30:00,147.25,147.3,146.32,146.48,112822.0,147.25,147.3,146.32,146.48,112822.0
2017-10-09 09:30:00,146.99,147.87,145.59,145.65,17362.0,146.99,147.87,145.59,145.65,17362.0
2017-10-09 10:00:00,145.67,146.27,145.67,146.04,9780.0,145.67,146.27,145.67,146.04,9780.0
2017-10-09 10:30:00,146.14,146.14,145.6,145.67,7770.0,146.14,146.14,145.6,145.67,7770.0
2017-10-09 11:00:00,145.82,146.0,145.76,145.95,5037.0,145.82,146.0,145.76,145.95,5037.0
2017-10-09 11:30:00,145.9,145.95,145.76,145.86,4362.0,145.9,145.95,145.76,145.86,4362.0
2017-10-09 12:00:00,145.87,145.93,145.13,145.13,14651.0,145.87,145.93,145.13,145.13,14651.0
2017-10-09 12:30:00,145.14,145.3,144.48,145.19,31261.0,145.14,145.3,144.48,145.19,31261.0
2017-10-09 13:00:00,145.19,145.76,145.11,145.6,6175.0,145.19,145.76,145.11,145.6,6175.0
2017-10-09 13:30:00,145.57,145.82,145.07,145.32,5896.0,145.57,145.82,145.07,145.32,5896.0
2017-10-09 14:00:00,145.27,145.6,145.18,145.44,10251.0,145.27,145.6,145.18,145.44,10251.0
2017-10-09 14:30:00,145.42,145.42,145.04,145.29,6044.0,145.42,145.42,145.04,145.29,6044.0
2017-10-09 15:00:00,145.26,145.62,144.99,145.07,12973.0,145.26,145.62,144.99,145.07,12973.0
2017-10-09 15:30:00,145.22,145.42,144.99,145.31,62535.0,145.22,145.42,144.99,145.31,62535.0
2017-10-10 09:30:00,144.92,145.55,144.3,144.41,12530.0,144.92,145.55,144.3,144.41,12530.0
2017-10-10 10:00:00,144.32,144.32,143.5,144.25,20243.0,144.32,144.32,143.5,144.25,20243.0
2017-10-10 10:30:00,144.23,144.29,143.58,143.89,22708.0,144.23,144.29,143.58,143.89,22708.0
2017-10-10 11:00:00,143.88,144.65,143.63,144.65,31921.0,143.88,144.65,143.63,144.65,31921.0
2017-10-10 11:30:00,144.65,144.65,143.85,144.07,46388.0,144.65,144.65,143.85,144.07,46388.0
2017-10-10 12:00:00,144.05,144.31,143.36,143.36,11253.0,144.05,144.31,143.36,143.36,11253.0
2017-10-10 12:30:00,143.37,143.92,143.37,143.55,10085.0,143.37,143.92,143.37,143.55,10085.0
2017-10-10 13:00:00,143.59,143.92,143.59,143.71,12356.0,143.59,143.92,143.59,143.71,12356.0
2017-10-10 13:30:00,143.81,143.98,143.37,143.77,24278.0,143.81,143.98,143.37,143.77,24278.0
2017-10-10 14:00:00,143.8,143.8,143.42,143.72,13510.0,143.8,143.8,143.42,143.72,13510.0
2017-10-10 14:30:00,143.72,143.87,143.33,143.38,20414.0,143.72,143.87,143.33,143.38,20414.0
2017-10-10 15:00:00,143.4,143.98,143.34,143.59,55973.0,143.4,143.98,143.34,143.59,55973.0
2017-10-10 15:30:00,143.65,143.8,143.38,143.64,114069.0,143.65,143.8,143.38,143.64,114069.0
2017-10-11 09:30:00,143.24,144.24,143.24,143.89,30466.0,143.24,144.24,143.24,143.89,30466.0
2017-10-11 10:00:00,143.89,144.53,142.22,142.53,30786.0,143.89,144.53,142.22,142.53,30786.0
2017-10-11 10:30:00,142.32,143.01,142.04,142.95,45065.0,142.32,143.01,142.04,142.95,45065.0
2017-10-11 11:00:00,142.84,143.65,142.78,143.43,21653.0,142.84,143.65,142.78,143.43,21653.0
2017-10-11 11:30:00,143.47,143.5,142.74,142.74,12109.0,143.47,143.5,142.74,142.74,12109.0
2017-10-11 12:00:00,142.87,143.2,142.68,142.72,15238.0,142.87,143.2,142.68,142.72,15238.0
2017-10-11 12:30:00,142.68,142.91,142.53,142.75,5456.0,142.68,142.91,142.53,142.75,5456.0
2017-10-11 13:00:00,142.75,142.9,142.29,142.29,8643.0,142.75,142.9,142.29,142.29,8643.0
2017-10-11 13:30:00,142.29,143.05,142.21,142.73,25105.0,142.29,143.05,142.21,142.73,25105.0
2017-10-11 14:00:00,142.74,142.85,142.29,142.29,23556.0,142.74,142.85,142.29,142.29,23556.0
2017-10-11 14:30:00,142.29,142.87,142.15,142.69,31808.0,142.29,142.87,142.15,142.69,31808.0
2017-10-11 15:00:00,142.6,142.88,142.47,142.53,19243.0,142.6,142.88,142.47,142.53,19243.0
2017-10-11 15:30:00,142.49,142.96,142.43,142.43,92647.0,142.49,142.96,142.43,142.43,92647.0
2017-10-12 09:30:00,142.28,143.44,142.18,143.22,14416.0,142.28,143.44,142.18,143.22,14416.0
2017-10-12 10:00:00,143.15,143.42,142.86,143.31,9300.0,143.15,143.42,142.86,143.31,9300.0
2017-10-12 10:30:00,143.39,143.82,142.93,142.98,14526.0,143.39,143.82,142.93,142.98,14526.0
2017-10-12 11:00:00,142.98,143.14,142.53,142.92,30228.0,142.98,143.14,142.53,142.92,30228.0
2017-10-12 11:30:00,142.87,143.17,142.84,143.1,10601.0,142.87,143.17,142.84,143.1,10601.0
2017-10-12 12:00:00,143.06,143.06,142.25,142.48,19550.0,143.06,143.06,142.25,142.48,19550.0
2017-10-12 12:30:00,142.45,142.7,142.4,142.48,9341.0,142.45,142.7,142.4,142.48,9341.0
2017-10-12 13:00:00,142.44,142.52,141.91,141.92,16624.0,142.44,142.52,141.91,141.92,16624.0
2017-10-12 13:30:00,141.95,142.33,141.9,142.32,13012.0,141.95,142.33,141.9,142.32,13012.0
2017-10-12 14:00:00,142.33,142.47,141.97,142.21,24670.0,142.33,142.47,141.97,142.21,24670.0
2017-10-12 14:30:00,142.22,142.41,141.63,141.72,14914.0,142.22,142.41,141.63,141.72,14914.0
2017-10-12 15:00:00,141.86,142.09,141.11,141.52,47528.0,141.86,142.09,141.11,141.52,47528.0
2017-10-12 15:30:00,141.52,141.63,141.31,141.59,101953.0,141.52,141.63,141.31,141.59,101953.0
2017-10-13 09:30:00,141.73,141.75,140.02,141.07,17248.0,141.73,141.75,140.02,141.07,17248.0
2017-10-13 10:00:00,140.84,141.39,140.15,140.62,45091.0,140.84,141.39,140.15,140.62,45091.0
2017-10-13 10:30:00,140.75,140.8,140.01,140.2,27159.0,140.75,140.8,140.01,140.2,27159.0
2017-10-13 11:00:00,140.24,140.33,139.22,139.53,29664.0,140.24,140.33,139.22,139.53,29664.0
2017-10-13 11:30:00,139.66,139.78,139.38,139.68,45103.0,139.66,139.78,139.38,139.68,45103.0
2017-10-13 12:00:00,139.73,140.73,139.7,140.69,42464.0,139.73,140.73,139.7,140.69,42464.0
2017-10-13 12:30:00,140.51,140.86,139.67,140.75,14656.0,140.51,140.86,139.67,140.75,14656.0
2017-10-13 13:00:00,140.83,141.52,140.72,141.51,12359.0,140.83,141.52,140.72,141.51,12359.0
2017-10-13 13:30:00,141.48,141.76,141.16,141.53,11827.0,141.48,141.76,141.16,141.53,11827.0
2017-10-13 14:00:00,141.51,141.57,141.03,141.39,7647.0,141.51,141.57,141.03,141.39,7647.0
2017-10-13 14:30:00,141.25,141.65,141.14,141.58,8623.0,141.25,141.65,141.14,141.58,8623.0
2017-10-13 15:00:00,141.57,141.89,141.22,141.22,22801.0,141.57,141.89,141.22,141.22,22801.0
2017-10-13 15:30:00,141.25,141.66,141.03,141.37,64910.0,141.25,141.66,141.03,141.37,64910.0
2017-10-16 09:30:00,141.08,143.16,140.11,141.89,51134.0,141.08,143.16,140.11,141.89,51134.0
2017-10-16 10:00:00,142.13,142.27,141.05,141.65,24775.0,142.13,142.27,141.05,141.65,24775.0
2017-10-16 10:30:00,141.64,142.32,141.62,141.62,6686.0,141.64,142.32,141.62,141.62,6686.0
2017-10-16 11:00:00,141.74,141.93,141.45,141.78,8503.0,141.74,141.93,141.45,141.78,8503.0
2017-10-16 11:30:00,141.72,141.98,141.56,141.56,6346.0,141.72,141.98,141.56,141.56,6346.0
2017-10-16 12:00:00,141.6,141.78,140.74,141.49,9642.0,141.6,141.78,140.74,141.49,9642.0
2017-10-16 12:30:00,141.51,141.51,140.81,140.81,8557.0,141.51,141.51,140.81,140.81,8557.0
2017-10-16 13:00:00,141.01,141.01,140.56,140.79,4327.0,141.01,141.01,140.56,140.79,4327.0
2017-10-16 13:30:00,141.04,141.04,140.57,140.57,3331.0,141.04,141.04,140.57,140.57,3331.0
2017-10-16 14:00:00,140.56,140.87,140.36,140.73,11618.0,140.56,140.87,140.36,140.73,11618.0
2017-10-16 14:30:00,140.72,140.91,140.36,140.6,7412.0,140.72,140.91,140.36,140.6,7412.0
2017-10-16 15:00:00,140.6,141.0,140.5,140.68,9243.0,140.6,141.0,140.5,140.68,9243.0
2017-10-16 15:30:00,140.7,140.98,140.39,140.5,45870.0,140.7,140.98,140.39,140.5,45870.0
2017-10-17 09:30:00,140.47,140.85,138.18,139.33,38692.0,140.47,140.85,138.18,139.33,38692.0
2017-10-17 10:00:00,139.3,139.93,138.41,138.87,49341.0,139.3,139.93,138.41,138.87,49341.0
2017-10-17 10:30:00,139.02,139.4,138.48,139.05,33019.0,139.02,139.4,138.48,139.05,33019.0
2017-10-17 11:00:00,139.09,139.85,138.93,139.51,30429.0,139.09,139.85,138.93,139.51,30429.0
2017-10-17 11:30:00,139.57,140.0,139.24,139.52,15804.0,139.57,140.0,139.24,139.52,15804.0
2017-10-17 12:00:00,139.54,139.97,139.43,139.72,10500.0,139.54,139.97,139.43,139.72,10500.0
2017-10-17 12:30:00,139.7,139.93,139.44,139.58,15040.0,139.7,139.93,139.44,139.58,15040.0
2017-10-17 13:00:00,139.58,139.86,139.49,139.63,12479.0,139.58,139.86,139.49,139.63,12479.0
2017-10-17 13:30:00,139.62,139.79,139.09,139.76,77284.0,139.62,139.79,139.09,139.76,77284.0
2017-10-17 14:00:00,139.85,140.43,139.8,140.43,14005.0,139.85,140.43,139.8,140.43,14005.0
2017-10-17 14:30:00,140.4,140.7,140.22,140.55,5002.0,140.4,140.7,140.22,140.55,5002.0
2017-10-17 15:00:00,140.58,140.89,140.27,140.39,18056.0,140.58,140.89,140.27,140.39,18056.0
2017-10-17 15:30:00,140.36,140.78,140.1,140.43,83567.0,140.36,140.78,140.1,140.43,83567.0
2017-10-18 09:30:00,140.33,141.91,140.33,141.65,11703.0,140.33,141.91,140.33,141.65,11703.0
2017-10-18 10:00:00,141.49,141.64,140.42,140.79,68834.0,141.49,141.64,140.42,140.79,68834.0
2017-10-18 10:30:00,140.82,140.88,140.22,140.81,13554.0,140.82,140.88,140.22,140.81,13554.0
2017-10-18 11:00:00,140.81,141.38,140.3,140.49,97857.0,140.81,141.38,140.3,140.49,97857.0
2017-10-18 11:30:00,140.17,140.7,140.0,140.19,31457.0,140.17,140.7,140.0,140.19,31457.0
2017-10-18 12:00:00,140.22,140.44,139.58,139.84,18052.0,140.22,140.44,139.58,139.84,18052.0
2017-10-18 12:30:00,139.87,140.31,139.8,139.83,4699.0,139.87,140.31,139.8,139.83,4699.0
2017-10-18 13:00:00,139.89,140.38,139.87,140.29,6954.0,139.89,140.38,139.87,140.29,6954.0
2017-10-18 13:30:00,140.21,140.25,139.9,140.0,10649.0,140.21,140.25,139.9,140.0,10649.0
2017-10-18 14:00:00,139.99,140.48,139.94,140.13,6006.0,139.99,140.48,139.94,140.13,6006.0
2017-10-18 14:30:00,140.25,140.34,140.17,140.31,4458.0,140.25,140.34,140.17,140.31,4458.0
2017-10-18 15:00:00,140.35,140.42,140.04,140.21,10973.0,140.35,140.42,140.04,140.21,10973.0
2017-10-18 15:30:00,140.24,140.59,140.17,140.48,34170.0,140.24,140.59,140.17,140.48,34170.0
2017-10-19 09:30:00,140.88,140.88,139.88,140.4,43443.0,140.88,140.88,139.88,140.4,43443.0
2017-10-19 10:00:00,140.36,141.55,140.34,140.78,24009.0,140.36,141.55,140.34,140.78,24009.0
2017-10-19 10:30:00,140.97,141.75,140.97,141.75,70108.0,140.97,141.75,140.97,141.75,70108.0
2017-10-19 11:00:00,141.78,142.48,141.36,141.72,30003.0,141.78,142.48,141.36,141.72,30003.0
2017-10-19 11:30:00,141.7,142.05,141.35,141.54,48641.0,141.7,142.05,141.35,141.54,48641.0
2017-10-19 12:00:00,141.65,142.3,141.65,142.3,10078.0,141.65,142.3,141.65,142.3,10078.0
2017-10-19 12:30:00,142.2,143.21,142.2,143.13,21449.0,142.2,143.21,142.2,143.13,21449.0
2017-10-19 13:00:00,143.13,143.79,143.13,143.5,31648.0,143.13,143.79,143.13,143.5,31648.0
2017-10-19 13:30:00,143.56,145.51,143.54,145.09,132594.0,143.56,145.51,143.54,145.09,132594.0
2017-10-19 14:00:00,144.99,145.13,144.11,144.25,15982.0,144.99,145.13,144.11,144.25,15982.0
2017-10-19 14:30:00,144.25,144.95,144.24,144.87,18916.0,144.25,144.95,144.24,144.87,18916.0
2017-10-19 15:00:00,144.89,145.01,144.69,144.77,24964.0,144.89,145.01,144.69,144.77,24964.0
2017-10-19 15:30:00,144.81,145.02,144.53,144.96,93559.0,144.81,145.02,144.53,144.96,93559.0
2017-10-20 09:30:00,145.0,145.97,144.06,145.51,20053.0,145.0,145.97,144.06,145.51,20053.0
2017-10-20 10:00:00,145.49,145.55,144.63,145.03,19568.0,145.49,145.55,144.63,145.03,19568.0
2017-10-20 10:30:00,145.05,145.21,144.95,145.07,17821.0,145.05,145.21,144.95,145.07,17821.0
2017-10-20 11:00:00,145.05,145.18,144.9,144.97,16004.0,145.05,145.18,144.9,144.97,16004.0
2017-10-20 11:30:00,145.03,145.07,144.75,144.85,6604.0,145.03,145.07,144.75,144.85,6604.0
2017-10-20 12:00:00,144.97,144.99,144.85,144.9,7628.0,144.97,144.99,144.85,144.9,7628.0
2017-10-20 12:30:00,144.85,145.0,144.81,144.96,6744.0,144.85,145.0,144.81,144.96,6744.0
2017-10-20 13:00:00,145.0,145.05,144.78,145.0,11781.0,145.0,145.05,144.78,145.0,11781.0
2017-10-20 13:30:00,145.0,145.0,144.85,144.85,10071.0,145.0,145.0,144.85,144.85,10071.0
2017-10-20 14:00:00,144.86,144.92,144.34,144.56,20982.0,144.86,144.92,144.34,144.56,20982.0
2017-10-20 14:30:00,144.58,144.58,143.68,143.9,13829.0,144.58,144.58,143.68,143.9,13829.0
2017-10-20 15:00:00,143.77,143.83,143.3,143.38,18403.0,143.77,143.83,143.3,143.38,18403.0
2017-10-20 15:30:00,143.38,144.88,143.38,144.05,49447.0,143.38,144.88,143.38,144.05,49447.0
2017-10-23 09:30:00,143.63,143.86,140.47,140.47,63355.0,143.63,143.86,140.47,140.47,63355.0
2017-10-23 10:00:00,140.75,141.67,139.6,141.63,72592.0,140.75,141.67,139.6,141.63,72592.0
2017-10-23 10:30:00,141.5,142.61,141.49,142.27,41237.0,141.5,142.61,141.49,142.27,41237.0
2017-10-23 11:00:00,142.34,142.34,141.57,141.86,13848.0,142.34,142.34,141.57,141.86,13848.0
2017-10-23 11:30:00,141.74,141.74,140.83,140.97,12850.0,141.74,141.74,140.83,140.97,12850.0
2017-10-23 12:00:00,140.9,141.81,140.72,141.17,14861.0,140.9,141.81,140.72,141.17,14861.0
2017-10-23 12:30:00,141.05,141.23,140.9,141.23,6127.0,141.05,141.23,140.9,141.23,6127.0
2017-10-23 13:00:00,141.18,141.39,141.02,141.24,6500.0,141.18,141.39,141.02,141.24,6500.0
2017-10-23 13:30:00,141.3,141.72,141.08,141.08,16177.0,141.3,141.72,141.08,141.08,16177.0
2017-10-23 14:00:00,141.3,141.51,141.02,141.16,15019.0,141.3,141.51,141.02,141.16,15019.0
2017-10-23 14:30:00,141.15,141.3,140.97,141.14,9004.0,141.15,141.3,140.97,141.14,9004.0
2017-10-23 15:00:00,141.14,141.34,140.5,140.67,21929.0,141.14,141.34,140.5,140.67,21929.0
2017-10-23 15:30:00,140.68,140.74,139.62,140.18,88592.0,140.68,140.74,139.62,140.18,88592.0
2017-10-24 09:30:00,141.0,141.04,139.91,140.0,68827.0,141.0,141.04,139.91,140.0,68827.0
2017-10-24 10:00:00,140.0,140.93,139.76,140.84,19879.0,140.0,140.93,139.76,140.84,19879.0
2017-10-24 10:30:00,140.69,140.95,140.25,140.73,26247.0,140.69,140.95,140.25,140.73,26247.0
2017-10-24 11:00:00,140.83,141.13,140.73,140.98,7770.0,140.83,141.13,140.73,140.98,7770.0
2017-10-24 11:30:00,140.98,141.3,140.58,140.72,14322.0,140.98,141.3,140.58,140.72,14322.0
2017-10-24 12:00:00,140.7,141.15,140.61,140.89,9833.0,140.7,141.15,140.61,140.89,9833.0
2017-10-24 12:30:00,140.84,141.01,140.79,140.96,4590.0,140.84,141.01,140.79,140.96,4590.0
2017-10-24 13:00:00,140.93,140.93,140.6,140.72,14559.0,140.93,140.93,140.6,140.72,14559.0
2017-10-24 13:30:00,140.7,140.98,140.7,140.91,7529.0,140.7,140.98,140.7,140.91,7529.0
2017-10-24 14:00:00,140.83,141.03,140.82,140.98,12544.0,140.83,141.03,140.82,140.98,12544.0
2017-10-24 14:30:00,140.88,141.58,140.88,141.29,8113.0,140.88,141.58,140.88,141.29,8113.0
2017-10-24 15:00:00,141.34,141.91,141.29,141.91,44109.0,141.34,141.91,141.29,141.91,44109.0
2017-10-24 15:30:00,141.9,142.19,141.78,141.99,60547.0,141.9,142.19,141.78,141.99,60547.0
2017-10-25 09:30:00,142.09,142.09,139.48,140.3,21070.0,142.09,142.09,139.48,140.3,21070.0
2017-10-25 10:00:00,140.75,140.86,139.79,140.2,14999.0,140.75,140.86,139.79,140.2,14999.0
2017-10-25 10:30:00,140.12,140.66,139.88,140.04,8244.0,140.12,140.66,139.88,140.04,8244.0
2017-10-25 11:00:00,140.0,140.0,138.83,139.46,33553.0,140.0,140.0,138.83,139.46,33553.0
2017-10-25 11:30:00,139.67,140.09,139.2,139.2,11900.0,139.67,140.09,139.2,139.2,11900.0
2017-10-25 12:00:00,139.34,139.8,139.07,139.18,12088.0,139.34,139.8,139.07,139.18,12088.0
2017-10-25 12:30:00,139.32,140.25,139.25,139.89,10455.0,139.32,140.25,139.25,139.89,10455.0
2017-10-25 13:00:00,140.0,140.21,139.69,139.72,12056.0,140.0,140.21,139.69,139.72,12056.0
2017-10-25 13:30:00,139.59,140.16,139.59,139.73,11940.0,139.59,140.16,139.59,139.73,11940.0
2017-10-25 14:00:00,139.8,139.94,139.37,139.88,11836.0,139.8,139.94,139.37,139.88,11836.0
2017-10-25 14:30:00,139.69,140.09,139.57,139.99,15374.0,139.69,140.09,139.57,139.99,15374.0
2017-10-25 15:00:00,140.11,140.38,139.93,140.29,13074.0,140.11,140.38,139.93,140.29,13074.0
2017-10-25 15:30:00,140.16,140.42,140.06,140.3,26690.0,140.16,140.42,140.06,140.3,26690.0
2017-10-26 09:30:00,140.43,140.43,139.35,140.35,16129.0,140.43,140.43,139.35,140.35,16129.0
2017-10-26 10:00:00,140.62,140.62,139.26,139.62,13966.0,140.62,140.62,139.26,139.62,13966.0
2017-10-26 10:30:00,139.62,140.71,139.57,140.67,15044.0,139.62,140.71,139.57,140.67,15044.0
2017-10-26 11:00:00,140.48,140.78,140.17,140.78,4954.0,140.48,140.78,140.17,140.78,4954.0
2017-10-26 11:30:00,140.63,140.78,140.06,140.78,6050.0,140.63,140.78,140.06,140.78,6050.0
2017-10-26 12:00:00,140.78,140.79,139.89,139.92,12434.0,140.78,140.79,139.89,139.92,12434.0
2017-10-26 12:30:00,140.14,140.18,139.54,139.61,8650.0,140.14,140.18,139.54,139.61,8650.0
2017-10-26 13:00:00,139.58,139.83,139.5,139.83,5146.0,139.58,139.83,139.5,139.83,5146.0
2017-10-26 13:30:00,139.9,139.97,139.51,139.7,7882.0,139.9,139.97,139.51,139.7,7882.0
2017-10-26 14:00:00,139.67,139.78,139.35,139.46,11038.0,139.67,139.78,139.35,139.46,11038.0
2017-10-26 14:30:00,139.63,139.63,138.99,139.06,11417.0,139.63,139.63,138.99,139.06,11417.0
2017-10-26 15:00:00,139.06,139.14,138.43,138.67,26392.0,139.06,139.14,138.43,138.67,26392.0
2017-10-26 15:30:00,138.59,138.81,138.42,138.42,65530.0,138.59,138.81,138.42,138.42,65530.0
2017-10-27 09:30:00,138.8,138.8,135.44,135.48,38910.0,138.8,138.8,135.44,135.48,38910.0
2017-10-27 10:00:00,135.65,136.7,135.5,135.62,29410.0,135.65,136.7,135.5,135.62,29410.0
2017-10-27 10:30:00,135.73,135.9,135.05,135.15,27397.0,135.73,135.9,135.05,135.15,27397.0
2017-10-27 11:00:00,135.17,135.17,133.83,134.14,81525.0,135.17,135.17,133.83,134.14,81525.0
2017-10-27 11:30:00,134.15,134.51,133.4,133.4,32636.0,134.15,134.51,133.4,133.4,32636.0
2017-10-27 12:00:00,133.46,133.61,133.22,133.5,23060.0,133.46,133.61,133.22,133.5,23060.0
2017-10-27 12:30:00,133.61,133.76,133.01,133.01,48382.0,133.61,133.76,133.01,133.01,48382.0
2017-10-27 13:00:00,133.05,134.42,132.97,134.0,101915.0,133.05,134.42,132.97,134.0,101915.0
2017-10-27 13:30:00,134.0,134.1,133.81,134.0,30720.0,134.0,134.1,133.81,134.0,30720.0
2017-10-27 14:00:00,134.0,134.07,133.4,133.41,19733.0,134.0,134.07,133.4,133.41,19733.0
2017-10-27 14:30:00,133.41,134.04,133.12,133.97,42318.0,133.41,134.04,133.12,133.97,42318.0
2017-10-27 15:00:00,134.0,134.38,133.86,134.09,71191.0,134.0,134.38,133.86,134.09,71191.0
2017-10-27 15:30:00,134.13,134.33,133.67,133.93,96587.0,134.13,134.33,133.67,133.93,96587.0
2017-10-30 09:30:00,134.35,135.76,133.46,135.76,16768.0,134.35,135.76,133.46,135.76,16768.0
2017-10-30 10:00:00,135.36,136.3,135.19,135.96,28741.0,135.36,136.3,135.19,135.96,28741.0
2017-10-30 10:30:00,136.0,136.67,135.69,136.11,19516.0,136.0,136.67,135.69,136.11,19516.0
2017-10-30 11:00:00,136.09,136.16,135.19,135.49,13568.0,136.09,136.16,135.19,135.49,13568.0
2017-10-30 11:30:00,135.49,135.68,135.14,135.25,12171.0,135.49,135.68,135.14,135.25,12171.0
2017-10-30 12:00:00,135.09,135.61,135.03,135.51,9665.0,135.09,135.61,135.03,135.51,9665.0
2017-10-30 12:30:00,135.47,135.83,134.8,135.0,45161.0,135.47,135.83,134.8,135.0,45161.0
2017-10-30 13:00:00,135.08,135.59,134.96,135.22,41507.0,135.08,135.59,134.96,135.22,41507.0
2017-10-30 13:30:00,135.17,135.5,134.94,135.11,42380.0,135.17,135.5,134.94,135.11,42380.0
2017-10-30 14:00:00,135.09,136.02,134.52,135.65,68996.0,135.09,136.02,134.52,135.65,68996.0
2017-10-30 14:30:00,135.64,137.08,135.64,136.5,86244.0,135.64,137.08,135.64,136.5,86244.0
2017-10-30 15:00:00,136.47,137.15,136.45,137.04,71868.0,136.47,137.15,136.45,137.04,71868.0
2017-10-30 15:30:00,137.09,137.1,136.22,136.24,89982.0,137.09,137.1,136.22,136.24,89982.0
2017-10-31 09:30:00,136.89,139.83,136.89,139.81,39279.0,136.89,139.83,136.89,139.81,39279.0
2017-10-31 10:00:00,139.83,142.0,139.51,141.99,70783.0,139.83,142.0,139.51,141.99,70783.0
2017-10-31 10:30:00,141.95,141.95,139.92,140.03,39015.0,141.95,141.95,139.92,140.03,39015.0
2017-10-31 11:00:00,140.03,140.67,139.87,140.41,18761.0,140.03,140.67,139.87,140.41,18761.0
2017-10-31 11:30:00,140.53,140.82,140.17,140.42,15001.0,140.53,140.82,140.17,140.42,15001.0
2017-10-31 12:00:00,140.37,141.33,140.32,141.2,40570.0,140.37,141.33,140.32,141.2,40570.0
2017-10-31 12:30:00,141.3,141.41,141.16,141.36,11763.0,141.3,141.41,141.16,141.36,11763.0
2017-10-31 13:00:00,141.34,141.42,141.07,141.17,15806.0,141.34,141.42,141.07,141.17,15806.0
2017-10-31 13:30:00,141.19,141.42,140.99,141.41,21115.0,141.19,141.42,140.99,141.41,21115.0
2017-10-31 14:00:00,141.37,141.67,141.31,141.57,18390.0,141.37,141.67,141.31,141.57,18390.0
2017-10-31 14:30:00,141.56,141.72,141.53,141.58,10790.0,141.56,141.72,141.53,141.58,10790.0
2017-10-31 15:00:00,141.53,141.62,141.38,141.43,18454.0,141.53,141.62,141.38,141.43,18454.0
2017-10-31 15:30:00,141.39,141.6,141.23,141.53,103507.0,141.39,141.6,141.23,141.53,103507.0
2017-11-01 09:30:00,142.0,143.05,140.96,142.6,22317.0,142.0,143.05,140.96,142.6,22317.0
2017-11-01 10:00:00,142.44,142.48,141.02,141.71,22999.0,142.44,142.48,141.02,141.71,22999.0
2017-11-01 10:30:00,141.63,141.95,141.33,141.39,6305.0,141.63,141.95,141.33,141.39,6305.0
2017-11-01 11:00:00,141.33,141.73,141.01,141.36,7373.0,141.33,141.73,141.01,141.36,7373.0
2017-11-01 11:30:00,141.33,141.46,140.3,140.94,9289.0,141.33,141.46,140.3,140.94,9289.0
2017-11-01 12:00:00,140.72,141.5,140.67,141.5,3103.0,140.72,141.5,140.67,141.5,3103.0
2017-11-01 12:30:00,141.58,141.88,141.31,141.58,9574.0,141.58,141.88,141.31,141.58,9574.0
2017-11-01 13:00:00,141.49,141.82,141.27,141.48,17001.0,141.49,141.82,141.27,141.48,17001.0
2017-11-01 13:30:00,141.52,141.68,141.16,141.45,17723.0,141.52,141.68,141.16,141.45,17723.0
2017-11-01 14:00:00,141.32,141.61,141.1,141.5,27133.0,141.32,141.61,141.1,141.5,27133.0
2017-11-01 14:30:00,141.56,141.96,141.25,141.77,22003.0,141.56,141.96,141.25,141.77,22003.0
2017-11-01 15:00:00,141.8,141.89,141.33,141.84,32689.0,141.8,141.89,141.33,141.84,32689.0
2017-11-01 15:30:00,141.78,141.83,141.32,141.48,132307.0,141.78,141.83,141.32,141.48,132307.0
2017-11-02 09:30:00,141.19,141.19,139.43,140.44,16850.0,141.19,141.19,139.43,140.44,16850.0
2017-11-02 10:00:00,140.3,140.57,139.61,140.32,13400.0,140.3,140.57,139.61,140.32,13400.0
2017-11-02 10:30:00,140.29,140.82,139.8,140.21,27037.0,140.29,140.82,139.8,140.21,27037.0
2017-11-02 11:00:00,140.44,140.74,140.21,140.44,21122.0,140.44,140.74,140.21,140.44,21122.0
2017-11-02 11:30:00,140.27,140.27,139.05,139.15,23320.0,140.27,140.27,139.05,139.15,23320.0
2017-11-02 12:00:00,139.37,139.61,139.1,139.61,6345.0,139.37,139.61,139.1,139.61,6345.0
2017-11-02 12:30:00,139.48,139.65,138.37,138.37,21514.0,139.48,139.65,138.37,138.37,21514.0
2017-11-02 13:00:00,138.37,138.45,137.61,137.61,18171.0,138.37,138.45,137.61,137.61,18171.0
2017-11-02 13:30:00,137.61,138.17,137.54,137.99,14086.0,137.61,138.17,137.54,137.99,14086.0
2017-11-02 14:00:00,137.89,138.16,137.8,137.97,10640.0,137.89,138.16,137.8,137.97,10640.0
2017-11-02 14:30:00,138.0,138.07,137.19,137.44,15606.0,138.0,138.07,137.19,137.44,15606.0
2017-11-02 15:00:00,137.37,137.81,137.29,137.4,28222.0,137.37,137.81,137.29,137.4,28222.0
2017-11-02 15:30:00,137.42,137.54,136.79,136.95,78174.0,137.42,137.54,136.79,136.95,78174.0
2017-11-03 09:30:00,135.65,138.29,135.06,138.29,37324.0,135.65,138.29,135.06,138.29,37324.0
2017-11-03 10:00:00,138.44,138.67,137.87,138.22,17515.0,138.44,138.67,137.87,138.22,17515.0
2017-11-03 10:30:00,138.26,138.28,137.64,137.87,10197.0,138.26,138.28,137.64,137.87,10197.0
2017-11-03 11:00:00,137.93,138.18,137.71,137.97,9062.0,137.93,138.18,137.71,137.97,9062.0
2017-11-03 11:30:00,137.9,138.25,137.8,138.1,13028.0,137.9,138.25,137.8,138.1,13028.0
2017-11-03 12:00:00,138.13,138.42,138.1,138.31,8350.0,138.13,138.42,138.1,138.31,8350.0
2017-11-03 12:30:00,138.32,138.46,138.1,138.23,9799.0,138.32,138.46,138.1,138.23,9799.0
2017-11-03 13:00:00,138.21,138.44,138.11,138.17,7425.0,138.21,138.44,138.11,138.17,7425.0
2017-11-03 13:30:00,138.27,138.38,137.98,138.13,13452.0,138.27,138.38,137.98,138.13,13452.0
2017-11-03 14:00:00,138.07,138.14,137.62,137.81,12157.0,138.07,138.14,137.62,137.81,12157.0
2017-11-03 14:30:00,137.81,137.92,137.65,137.71,14161.0,137.81,137.92,137.65,137.71,14161.0
2017-11-03 15:00:00,137.75,138.05,137.67,137.84,15521.0,137.75,138.05,137.67,137.84,15521.0
2017-11-03 15:30:00,137.84,138.01,137.58,137.78,38500.0,137.84,138.01,137.58,137.78,38500.0
2017-11-06 09:30:00,139.0,139.99,137.75,137.77,14727.0,139.0,139.99,137.75,137.77,14727.0
2017-11-06 10:00:00,137.9,138.86,137.5,138.46,18232.0,137.9,138.86,137.5,138.46,18232.0
2017-11-06 10:30:00,138.08,138.88,138.08,138.59,10928.0,138.08,138.88,138.08,138.59,10928.0
2017-11-06 11:00:00,138.71,139.3,138.28,139.1,41961.0,138.71,139.3,138.28,139.1,41961.0
2017-11-06 11:30:00,139.11,139.48,138.44,138.96,35362.0,139.11,139.48,138.44,138.96,35362.0
2017-11-06 12:00:00,138.85,139.45,138.31,139.4,58807.0,138.85,139.45,138.31,139.4,58807.0
2017-11-06 12:30:00,139.2,139.61,139.0,139.26,33223.0,139.2,139.61,139.0,139.26,33223.0
2017-11-06 13:00:00,139.36,139.87,138.88,139.74,34221.0,139.36,139.87,138.88,139.74,34221.0
2017-11-06 13:30:00,139.64,140.4,139.43,139.43,24573.0,139.64,140.4,139.43,139.43,24573.0
2017-11-06 14:00:00,139.34,139.79,138.9,139.31,74574.0,139.34,139.79,138.9,139.31,74574.0
2017-11-06 14:30:00,139.38,139.81,138.62,139.28,76332.0,139.38,139.81,138.62,139.28,76332.0
2017-11-06 15:00:00,139.28,140.48,138.53,140.09,65003.0,139.28,140.48,138.53,140.09,65003.0
2017-11-06 15:30:00,140.11,141.14,140.0,140.21,155765.0,140.11,141.14,140.0,140.21,155765.0
2017-11-07 09:30:00,141.17,141.18,140.17,140.34,130796.0,141.17,141.18,140.17,140.34,130796.0
2017-11-07 10:00:00,140.34,140.39,139.0,139.81,56453.0,140.34,140.39,139.0,139.81,56453.0
2017-11-07 10:30:00,139.88,139.88,137.1,137.23,30265.0,139.88,139.88,137.1,137.23,30265.0
2017-11-07 11:00:00,137.59,138.87,137.15,137.15,29546.0,137.59,138.87,137.15,137.15,29546.0
2017-11-07 11:30:00,137.18,137.73,132.64,132.96,128165.0,137.18,137.73,132.64,132.96,128165.0
2017-11-07 12:00:00,133.1,134.92,131.38,131.91,142672.0,133.1,134.92,131.38,131.91,142672.0
2017-11-07 12:30:00,132.25,133.81,131.6,132.9,105508.0,132.25,133.81,131.6,132.9,105508.0
2017-11-07 13:00:00,132.93,133.7,131.01,131.66,191968.0,132.93,133.7,131.01,131.66,191968.0
2017-11-07 13:30:00,131.96,132.07,128.58,130.05,162027.0,131.96,132.07,128.58,130.05,162027.0
2017-11-07 14:00:00,130.0,134.05,130.0,133.09,147038.0,130.0,134.05,130.0,133.09,147038.0
2017-11-07 14:30:00,132.69,133.06,131.08,131.37,112690.0,132.69,133.06,131.08,131.37,112690.0
2017-11-07 15:00:00,131.46,132.47,131.38,132.05,124680.0,131.46,132.47,131.38,132.05,124680.0
2017-11-07 15:30:00,132.03,132.97,131.0,132.82,262395.0,132.03,132.97,131.0,132.82,262395.0
2017-11-08 09:30:00,132.8,142.0,132.52,133.24,235415.0,132.8,142.0,132.52,133.24,235415.0
2017-11-08 10:00:00,133.52,135.0,133.17,133.74,115277.0,133.52,135.0,133.17,133.74,115277.0
2017-11-08 10:30:00,133.58,135.66,133.12,135.15,96823.0,133.58,135.66,133.12,135.15,96823.0
2017-11-08 11:00:00,135.23,137.12,134.67,136.31,127145.0,135.23,137.12,134.67,136.31,127145.0
2017-11-08 11:30:00,136.56,137.0,134.62,135.53,92147.0,136.56,137.0,134.62,135.53,92147.0
2017-11-08 12:00:00,135.37,135.91,134.5,135.28,38859.0,135.37,135.91,134.5,135.28,38859.0
2017-11-08 12:30:00,135.05,136.07,135.05,135.96,52877.0,135.05,136.07,135.05,135.96,52877.0
2017-11-08 13:00:00,135.97,136.16,135.71,135.93,54099.0,135.97,136.16,135.71,135.93,54099.0
2017-11-08 13:30:00,135.89,136.64,135.69,136.52,60030.0,135.89,136.64,135.69,136.52,60030.0
2017-11-08 14:00:00,136.52,136.61,135.98,136.13,14174.0,136.52,136.61,135.98,136.13,14174.0
2017-11-08 14:30:00,136.02,136.32,135.9,136.3,25960.0,136.02,136.32,135.9,136.3,25960.0
2017-11-08 15:00:00,136.34,136.73,136.12,136.73,31080.0,136.34,136.73,136.12,136.73,31080.0
2017-11-08 15:30:00,136.67,136.75,136.26,136.26,117837.0,136.67,136.75,136.26,136.26,117837.0
2017-11-09 09:30:00,135.43,135.82,133.53,133.91,82387.0,135.43,135.82,133.53,133.91,82387.0
2017-11-09 10:00:00,133.92,135.17,133.91,135.16,52381.0,133.92,135.17,133.91,135.16,52381.0
2017-11-09 10:30:00,135.12,135.21,134.74,135.06,9660.0,135.12,135.21,134.74,135.06,9660.0
2017-11-09 11:00:00,135.16,135.41,134.52,134.62,20076.0,135.16,135.41,134.52,134.62,20076.0
2017-11-09 11:30:00,134.63,135.36,134.53,134.76,20438.0,134.63,135.36,134.53,134.76,20438.0
2017-11-09 12:00:00,134.82,134.95,134.13,134.25,32946.0,134.82,134.95,134.13,134.25,32946.0
2017-11-09 12:30:00,134.25,134.6,134.14,134.53,53744.0,134.25,134.6,134.14,134.53,53744.0
2017-11-09 13:00:00,134.53,134.8,134.46,134.67,8686.0,134.53,134.8,134.46,134.67,8686.0
2017-11-09 13:30:00,134.67,135.13,134.61,135.02,36356.0,134.67,135.13,134.61,135.02,36356.0
2017-11-09 14:00:00,135.08,136.19,135.08,136.11,32912.0,135.08,136.19,135.08,136.11,32912.0
2017-11-09 14:30:00,136.02,136.2,135.0,135.15,14547.0,136.02,136.2,135.0,135.15,14547.0
2017-11-09 15:00:00,135.25,135.25,134.87,135.09,16863.0,135.25,135.25,134.87,135.09,16863.0
2017-11-09 15:30:00,135.09,135.4,134.81,135.19,53132.0,135.09,135.4,134.81,135.19,53132.0
2017-11-10 09:30:00,134.69,136.04,134.27,135.7,34127.0,134.69,136.04,134.27,135.7,34127.0
2017-11-10 10:00:00,135.84,135.84,134.73,135.09,23762.0,135.84,135.84,134.73,135.09,23762.0
2017-11-10 10:30:00,135.06,135.94,134.32,135.91,17960.0,135.06,135.94,134.32,135.91,17960.0
2017-11-10 11:00:00,135.8,135.91,135.58,135.72,10308.0,135.8,135.91,135.58,135.72,10308.0
2017-11-10 11:30:00,135.68,136.27,135.68,136.27,6613.0,135.68,136.27,135.68,136.27,6613.0
2017-11-10 12:00:00,136.22,136.83,136.1,136.83,11768.0,136.22,136.83,136.1,136.83,11768.0
2017-11-10 12:30:00,136.76,136.99,136.49,136.55,19775.0,136.76,136.99,136.49,136.55,19775.0
2017-11-10 13:00:00,136.55,136.69,136.39,136.6,10065.0,136.55,136.69,136.39,136.6,10065.0
2017-11-10 13:30:00,136.62,137.68,136.62,137.65,30209.0,136.62,137.68,136.62,137.65,30209.0
2017-11-10 14:00:00,137.64,137.64,137.29,137.56,18502.0,137.64,137.64,137.29,137.56,18502.0
2017-11-10 14:30:00,137.6,138.2,137.55,138.11,33384.0,137.6,138.2,137.55,138.11,33384.0
2017-11-10 15:00:00,138.08,138.56,138.03,138.4,50571.0,138.08,138.56,138.03,138.4,50571.0
2017-11-10 15:30:00,138.43,138.71,137.55,138.67,190131.0,138.43,138.71,137.55,138.67,190131.0
2017-11-13 09:30:00,138.98,138.98,137.65,138.18,22374.0,138.98,138.98,137.65,138.18,22374.0
2017-11-13 10:00:00,138.1,138.47,137.92,137.98,25170.0,138.1,138.47,137.92,137.98,25170.0
2017-11-13 10:30:00,138.03,138.13,137.57,137.96,22638.0,138.03,138.13,137.57,137.96,22638.0
2017-11-13 11:00:00,137.8,137.93,137.39,137.7,17772.0,137.8,137.93,137.39,137.7,17772.0
2017-11-13 11:30:00,137.68,137.94,137.33,137.44,6000.0,137.68,137.94,137.33,137.44,6000.0
2017-11-13 12:00:00,137.36,137.6,136.89,136.94,12521.0,137.36,137.6,136.89,136.94,12521.0
2017-11-13 12:30:00,136.95,136.95,136.24,136.31,23270.0,136.95,136.95,136.24,136.31,23270.0
2017-11-13 13:00:00,136.28,136.58,135.86,136.1,14476.0,136.28,136.58,135.86,136.1,14476.0
2017-11-13 13:30:00,136.2,136.72,136.2,136.64,5504.0,136.2,136.72,136.2,136.64,5504.0
2017-11-13 14:00:00,136.55,136.62,136.38,136.61,6021.0,136.55,136.62,136.38,136.61,6021.0
2017-11-13 14:30:00,136.55,136.79,136.33,136.7,20368.0,136.55,136.79,136.33,136.7,20368.0
2017-11-13 15:00:00,136.8,136.8,136.28,136.29,21125.0,136.8,136.8,136.28,136.29,21125.0
2017-11-13 15:30:00,136.29,136.59,136.21,136.59,44563.0,136.29,136.59,136.21,136.59,44563.0
2017-11-14 09:30:00,136.14,136.14,133.5,135.53,38086.0,136.14,136.14,133.5,135.53,38086.0
2017-11-14 10:00:00,135.75,136.06,135.15,135.86,24750.0,135.75,136.06,135.15,135.86,24750.0
2017-11-14 10:30:00,135.84,136.15,135.66,135.66,14200.0,135.84,136.15,135.66,135.66,14200.0
2017-11-14 11:00:00,135.62,136.3,135.1,136.3,27009.0,135.62,136.3,135.1,136.3,27009.0
2017-11-14 11:30:00,136.28,136.59,135.48,135.92,16257.0,136.28,136.59,135.48,135.92,16257.0
2017-11-14 12:00:00,135.77,136.16,135.58,135.61,13367.0,135.77,136.16,135.58,135.61,13367.0
2017-11-14 12:30:00,135.49,135.97,135.42,135.42,17144.0,135.49,135.97,135.42,135.42,17144.0
2017-11-14 13:00:00,135.46,135.48,134.62,134.62,19642.0,135.46,135.48,134.62,134.62,19642.0
2017-11-14 13:30:00,134.61,135.0,134.4,134.63,15168.0,134.61,135.0,134.4,134.63,15168.0
2017-11-14 14:00:00,134.63,135.05,134.35,134.45,23402.0,134.63,135.05,134.35,134.45,23402.0
2017-11-14 14:30:00,134.4,134.91,134.11,134.53,28004.0,134.4,134.91,134.11,134.53,28004.0
2017-11-14 15:00:00,134.55,134.88,133.99,134.03,22180.0,134.55,134.88,133.99,134.03,22180.0
2017-11-14 15:30:00,134.19,134.55,133.87,134.15,85406.0,134.19,134.55,133.87,134.15,85406.0
2017-11-15 09:30:00,134.0,134.0,131.63,132.14,19020.0,134.0,134.0,131.63,132.14,19020.0
2017-11-15 10:00:00,132.36,133.41,132.0,133.34,29100.0,132.36,133.41,132.0,133.34,29100.0
2017-11-15 10:30:00,133.18,133.8,132.99,133.55,21476.0,133.18,133.8,132.99,133.55,21476.0
2017-11-15 11:00:00,133.52,133.97,133.16,133.65,18271.0,133.52,133.97,133.16,133.65,18271.0
2017-11-15 11:30:00,133.64,133.77,133.34,133.34,10000.0,133.64,133.77,133.34,133.34,10000.0
2017-11-15 12:00:00,133.35,133.54,132.88,132.95,24901.0,133.35,133.54,132.88,132.95,24901.0
2017-11-15 12:30:00,133.12,133.21,132.91,133.14,21017.0,133.12,133.21,132.91,133.14,21017.0
2017-11-15 13:00:00,133.15,133.18,132.88,133.18,11610.0,133.15,133.18,132.88,133.18,11610.0
2017-11-15 13:30:00,133.16,133.43,132.98,133.35,16999.0,133.16,133.43,132.98,133.35,16999.0
2017-11-15 14:00:00,133.44,134.27,133.42,134.27,9320.0,133.44,134.27,133.42,134.27,9320.0
2017-11-15 14:30:00,134.25,134.49,134.02,134.05,17068.0,134.25,134.49,134.02,134.05,17068.0
2017-11-15 15:00:00,134.0,134.21,133.61,133.78,18988.0,134.0,134.21,133.61,133.78,18988.0
2017-11-15 15:30:00,133.72,134.47,133.72,134.18,64338.0,133.72,134.47,133.72,134.18,64338.0
2017-11-16 09:30:00,135.27,135.27,133.47,133.5,14720.0,135.27,135.27,133.47,133.5,14720.0
2017-11-16 10:00:00,133.6,134.31,133.02,133.32,38088.0,133.6,134.31,133.02,133.32,38088.0
2017-11-16 10:30:00,133.52,133.92,133.27,133.48,17593.0,133.52,133.92,133.27,133.48,17593.0
2017-11-16 11:00:00,133.62,133.75,133.42,133.72,12374.0,133.62,133.75,133.42,133.72,12374.0
2017-11-16 11:30:00,133.62,134.11,133.57,133.92,12933.0,133.62,134.11,133.57,133.92,12933.0
2017-11-16 12:00:00,133.95,134.05,133.64,134.01,4700.0,133.95,134.05,133.64,134.01,4700.0
2017-11-16 12:30:00,133.79,133.83,133.33,133.54,41650.0,133.79,133.83,133.33,133.54,41650.0
2017-11-16 13:00:00,133.55,133.88,133.42,133.58,22806.0,133.55,133.88,133.42,133.58,22806.0
2017-11-16 13:30:00,133.61,133.8,133.48,133.54,9051.0,133.61,133.8,133.48,133.54,9051.0
2017-11-16 14:00:00,133.56,133.83,133.39,133.53,24582.0,133.56,133.83,133.39,133.53,24582.0
2017-11-16 14:30:00,133.52,133.74,133.37,133.55,22848.0,133.52,133.74,133.37,133.55,22848.0
2017-11-16 15:00:00,133.57,133.61,133.15,133.32,43855.0,133.57,133.61,133.15,133.32,43855.0
2017-11-16 15:30:00,133.35,133.82,133.35,133.59,70019.0,133.35,133.82,133.35,133.59,70019.0
2017-11-17 09:30:00,133.19,134.97,133.1,133.13,19901.0,133.19,134.97,133.1,133.13,19901.0
2017-11-17 10:00:00,133.29,133.86,132.92,133.2,6028.0,133.29,133.86,132.92,133.2,6028.0
2017-11-17 10:30:00,133.2,133.6,133.19,133.24,11748.0,133.2,133.6,133.19,133.24,11748.0
2017-11-17 11:00:00,133.3,133.41,133.05,133.19,12527.0,133.3,133.41,133.05,133.19,12527.0
2017-11-17 11:30:00,133.13,133.19,132.92,132.96,10518.0,133.13,133.19,132.92,132.96,10518.0
2017-11-17 12:00:00,133.06,133.19,133.0,133.1,11952.0,133.06,133.19,133.0,133.1,11952.0
2017-11-17 12:30:00,133.19,133.19,132.82,132.93,6981.0,133.19,133.19,132.82,132.93,6981.0
2017-11-17 13:00:00,133.0,133.03,132.87,132.96,11350.0,133.0,133.03,132.87,132.96,11350.0
2017-11-17 13:30:00,132.85,133.01,132.84,132.94,16592.0,132.85,133.01,132.84,132.94,16592.0
2017-11-17 14:00:00,132.99,133.27,132.92,133.05,29296.0,132.99,133.27,132.92,133.05,29296.0
2017-11-17 14:30:00,133.1,133.56,133.08,133.56,6606.0,133.1,133.56,133.08,133.56,6606.0
2017-11-17 15:00:00,133.56,133.56,133.16,133.31,15820.0,133.56,133.56,133.16,133.31,15820.0
2017-11-17 15:30:00,133.35,134.22,133.27,133.83,68792.0,133.35,134.22,133.27,133.83,68792.0
2017-11-20 09:30:00,134.46,135.63,133.88,134.47,33485.0,134.46,135.63,133.88,134.47,33485.0
2017-11-20 10:00:00,134.63,134.95,134.4,134.4,12172.0,134.63,134.95,134.4,134.4,12172.0
2017-11-20 10:30:00,134.59,134.95,134.43,134.77,18780.0,134.59,134.95,134.43,134.77,18780.0
2017-11-20 11:00:00,134.85,135.28,134.58,135.08,34249.0,134.85,135.28,134.58,135.08,34249.0
2017-11-20 11:30:00,134.96,135.36,134.73,135.09,59548.0,134.96,135.36,134.73,135.09,59548.0
2017-11-20 12:00:00,135.27,135.49,134.95,135.47,9123.0,135.27,135.49,134.95,135.47,9123.0
2017-11-20 12:30:00,135.49,135.95,135.4,135.85,13603.0,135.49,135.95,135.4,135.85,13603.0
2017-11-20 13:00:00,135.84,136.2,135.57,136.12,25198.0,135.84,136.2,135.57,136.12,25198.0
2017-11-20 13:30:00,136.19,136.21,135.87,135.9,13417.0,136.19,136.21,135.87,135.9,13417.0
2017-11-20 14:00:00,135.98,136.4,135.91,136.4,8231.0,135.98,136.4,135.91,136.4,8231.0
2017-11-20 14:30:00,136.4,136.47,136.12,136.12,13488.0,136.4,136.47,136.12,136.12,13488.0
2017-11-20 15:00:00,136.13,136.16,135.57,136.16,27254.0,136.13,136.16,135.57,136.16,27254.0
2017-11-20 15:30:00,136.2,136.3,135.86,136.25,64128.0,136.2,136.3,135.86,136.25,64128.0
2017-11-21 09:30:00,137.07,137.29,135.15,135.21,17649.0,137.07,137.29,135.15,135.21,17649.0
2017-11-21 10:00:00,135.21,137.0,134.76,136.7,39610.0,135.21,137.0,134.76,136.7,39610.0
2017-11-21 10:30:00,136.66,136.67,135.69,136.3,15500.0,136.66,136.67,135.69,136.3,15500.0
2017-11-21 11:00:00,136.39,136.62,136.24,136.6,6893.0,136.39,136.62,136.24,136.6,6893.0
2017-11-21 11:30:00,136.58,137.19,136.58,137.09,9469.0,136.58,137.19,136.58,137.09,9469.0
2017-11-21 12:00:00,137.13,137.65,137.12,137.38,11193.0,137.13,137.65,137.12,137.38,11193.0
2017-11-21 12:30:00,137.25,137.64,137.24,137.33,11370.0,137.25,137.64,137.24,137.33,11370.0
2017-11-21 13:00:00,137.29,137.54,137.24,137.49,9034.0,137.29,137.54,137.24,137.49,9034.0
2017-11-21 13:30:00,137.46,137.74,137.45,137.62,5582.0,137.46,137.74,137.45,137.62,5582.0
2017-11-21 14:00:00,137.61,137.87,137.4,137.43,17094.0,137.61,137.87,137.4,137.43,17094.0
2017-11-21 14:30:00,137.39,137.39,137.05,137.05,11813.0,137.39,137.39,137.05,137.05,11813.0
2017-11-21 15:00:00,137.06,137.16,136.97,137.06,23431.0,137.06,137.16,136.97,137.06,23431.0
2017-11-21 15:30:00,137.05,137.3,136.72,137.16,65563.0,137.05,137.3,136.72,137.16,65563.0
2017-11-22 09:30:00,137.54,140.27,137.54,139.96,44507.0,137.54,140.27,137.54,139.96,44507.0
2017-11-22 10:00:00,139.89,140.67,139.29,139.29,36665.0,139.89,140.67,139.29,139.29,36665.0
2017-11-22 10:30:00,139.33,140.0,139.01,139.48,17573.0,139.33,140.0,139.01,139.48,17573.0
2017-11-22 11:00:00,139.24,139.9,138.56,138.76,9260.0,139.24,139.9,138.56,138.76,9260.0
2017-11-22 11:30:00,138.6,138.94,138.39,138.94,4870.0,138.6,138.94,138.39,138.94,4870.0
2017-11-22 12:00:00,139.01,139.01,138.49,138.8,5000.0,139.01,139.01,138.49,138.8,5000.0
2017-11-22 12:30:00,138.81,139.03,138.38,138.38,6017.0,138.81,139.03,138.38,138.38,6017.0
2017-11-22 13:00:00,138.5,138.51,137.41,138.31,34536.0,138.5,138.51,137.41,138.31,34536.0
2017-11-22 13:30:00,138.12,138.61,138.01,138.01,6992.0,138.12,138.61,138.01,138.01,6992.0
2017-11-22 14:00:00,138.03,138.32,137.99,138.15,7503.0,138.03,138.32,137.99,138.15,7503.0
2017-11-22 14:30:00,138.14,138.51,138.03,138.4,9725.0,138.14,138.51,138.03,138.4,9725.0
2017-11-22 15:00:00,138.3,138.39,138.14,138.21,9842.0,138.3,138.39,138.14,138.21,9842.0
2017-11-22 15:30:00,138.17,138.25,138.02,138.16,25153.0,138.17,138.25,138.02,138.16,25153.0
2017-11-24 09:30:00,138.19,139.59,137.52,137.98,8376.0,138.19,139.59,137.52,137.98,8376.0
2017-11-24 10:00:00,137.97,138.79,137.95,138.57,9640.0,137.97,138.79,137.95,138.57,9640.0
2017-11-24 10:30:00,138.61,138.8,138.26,138.68,3300.0,138.61,138.8,138.26,138.68,3300.0
2017-11-24 11:00:00,138.72,139.01,138.51,138.78,3954.0,138.72,139.01,138.51,138.78,3954.0
2017-11-24 11:30:00,138.67,138.95,138.63,138.63,2295.0,138.67,138.95,138.63,138.63,2295.0
2017-11-24 12:00:00,138.6,138.67,138.34,138.51,3156.0,138.6,138.67,138.34,138.51,3156.0
2017-11-24 12:30:00,138.52,138.9,138.3,138.42,13404.0,138.52,138.9,138.3,138.42,13404.0
2017-11-27 09:30:00,139.28,139.64,138.09,138.09,21437.0,139.28,139.64,138.09,138.09,21437.0
2017-11-27 10:00:00,138.09,138.35,137.2,137.44,16566.0,138.09,138.35,137.2,137.44,16566.0
2017-11-27 10:30:00,137.53,137.64,136.96,137.23,10356.0,137.53,137.64,136.96,137.23,10356.0
2017-11-27 11:00:00,137.19,137.62,136.85,137.32,10851.0,137.19,137.62,136.85,137.32,10851.0
2017-11-27 11:30:00,137.25,137.6,137.12,137.37,6782.0,137.25,137.6,137.12,137.37,6782.0
2017-11-27 12:00:00,137.44,137.49,136.61,136.95,13549.0,137.44,137.49,136.61,136.95,13549.0
2017-11-27 12:30:00,136.82,136.92,136.49,136.81,11550.0,136.82,136.92,136.49,136.81,11550.0
2017-11-27 13:00:00,136.89,137.41,136.87,137.34,16277.0,136.89,137.41,136.87,137.34,16277.0
2017-11-27 13:30:00,137.37,137.47,136.93,137.12,23740.0,137.37,137.47,136.93,137.12,23740.0
2017-11-27 14:00:00,137.16,137.89,137.01,137.83,26694.0,137.16,137.89,137.01,137.83,26694.0
2017-11-27 14:30:00,137.83,138.09,137.55,138.09,22971.0,137.83,138.09,137.55,138.09,22971.0
2017-11-27 15:00:00,138.07,138.58,137.97,138.16,28077.0,138.07,138.58,137.97,138.16,28077.0
2017-11-27 15:30:00,138.27,138.28,137.84,138.18,73966.0,138.27,138.28,137.84,138.18,73966.0
2017-11-28 09:30:00,139.26,139.26,137.81,138.29,35009.0,139.26,139.26,137.81,138.29,35009.0
2017-11-28 10:00:00,138.29,139.21,138.29,139.21,12538.0,138.29,139.21,138.29,139.21,12538.0
2017-11-28 10:30:00,139.24,139.3,138.56,138.57,14951.0,139.24,139.3,138.56,138.57,14951.0
2017-11-28 11:00:00,138.67,139.42,138.67,139.21,24626.0,138.67,139.42,138.67,139.21,24626.0
2017-11-28 11:30:00,139.25,139.99,139.25,139.99,8035.0,139.25,139.99,139.25,139.99,8035.0
2017-11-28 12:00:00,139.93,140.87,139.43,139.48,30025.0,139.93,140.87,139.43,139.48,30025.0
2017-11-28 12:30:00,139.56,139.73,139.49,139.49,4570.0,139.56,139.73,139.49,139.49,4570.0
2017-11-28 13:00:00,139.58,139.69,139.39,139.69,14530.0,139.58,139.69,139.39,139.69,14530.0
2017-11-28 13:30:00,139.67,140.07,139.66,139.79,27063.0,139.67,140.07,139.66,139.79,27063.0
2017-11-28 14:00:00,139.81,139.92,139.6,139.76,14398.0,139.81,139.92,139.6,139.76,14398.0
2017-11-28 14:30:00,139.77,140.3,139.77,140.14,10352.0,139.77,140.3,139.77,140.14,10352.0
2017-11-28 15:00:00,140.13,140.41,139.58,139.58,26357.0,140.13,140.41,139.58,139.58,26357.0
2017-11-28 15:30:00,139.68,139.78,139.46,139.61,38040.0,139.68,139.78,139.46,139.61,38040.0
2017-11-29 09:30:00,140.3,140.63,139.41,140.28,32413.0,140.3,140.63,139.41,140.28,32413.0
2017-11-29 10:00:00,140.41,140.98,139.88,140.57,7100.0,140.41,140.98,139.88,140.57,7100.0
2017-11-29 10:30:00,140.33,140.57,139.41,139.59,23107.0,140.33,140.57,139.41,139.59,23107.0
2017-11-29 11:00:00,139.5,140.2,139.43,139.74,11110.0,139.5,140.2,139.43,139.74,11110.0
2017-11-29 11:30:00,139.59,139.86,138.99,139.39,28799.0,139.59,139.86,138.99,139.39,28799.0
2017-11-29 12:00:00,139.08,139.9,137.72,139.3,116753.0,139.08,139.9,137.72,139.3,116753.0
2017-11-29 12:30:00,139.18,139.73,139.03,139.43,14134.0,139.18,139.73,139.03,139.43,14134.0
2017-11-29 13:00:00,139.3,139.58,138.76,138.88,69401.0,139.3,139.58,138.76,138.88,69401.0
2017-11-29 13:30:00,138.8,138.92,137.91,138.0,36393.0,138.8,138.92,137.91,138.0,36393.0
2017-11-29 14:00:00,137.93,138.24,137.28,137.82,34797.0,137.93,138.24,137.28,137.82,34797.0
2017-11-29 14:30:00,137.72,138.11,137.69,137.97,61128.0,137.72,138.11,137.69,137.97,61128.0
2017-11-29 15:00:00,137.97,138.05,137.44,137.77,62915.0,137.97,138.05,137.44,137.77,62915.0
2017-11-29 15:30:00,137.72,137.99,137.56,137.93,83656.0,137.72,137.99,137.56,137.93,83656.0
2017-11-30 09:30:00,138.18,139.59,137.89,138.25,74418.0,138.18,139.59,137.89,138.25,74418.0
2017-11-30 10:00:00,138.34,138.94,138.13,138.13,38097.0,138.34,138.94,138.13,138.13,38097.0
2017-11-30 10:30:00,138.39,138.39,137.56,137.68,12433.0,138.39,138.39,137.56,137.68,12433.0
2017-11-30 11:00:00,137.63,138.0,137.1,137.93,17875.0,137.63,138.0,137.1,137.93,17875.0
2017-11-30 11:30:00,137.93,137.99,137.48,137.82,15242.0,137.93,137.99,137.48,137.82,15242.0
2017-11-30 12:00:00,137.88,139.3,137.49,139.1,52298.0,137.88,139.3,137.49,139.1,52298.0
2017-11-30 12:30:00,139.04,139.97,138.85,138.94,30180.0,139.04,139.97,138.85,138.94,30180.0
2017-11-30 13:00:00,139.07,139.57,139.01,139.35,13630.0,139.07,139.57,139.01,139.35,13630.0
2017-11-30 13:30:00,139.27,139.54,139.17,139.43,16998.0,139.27,139.54,139.17,139.43,16998.0
2017-11-30 14:00:00,139.48,139.53,139.13,139.53,8549.0,139.48,139.53,139.13,139.53,8549.0
2017-11-30 14:30:00,139.41,139.67,139.38,139.44,14295.0,139.41,139.67,139.38,139.44,14295.0
2017-11-30 15:00:00,139.29,139.41,139.2,139.41,9662.0,139.29,139.41,139.2,139.41,9662.0
2017-11-30 15:30:00,139.43,140.14,139.33,139.72,71072.0,139.43,140.14,139.33,139.72,71072.0
2017-12-01 09:30:00,139.23,140.36,138.28,140.25,19644.0,139.23,140.36,138.28,140.25,19644.0
2017-12-01 10:00:00,140.25,140.58,139.8,140.21,9448.0,140.25,140.58,139.8,140.21,9448.0
2017-12-01 10:30:00,140.24,140.99,140.05,140.81,30755.0,140.24,140.99,140.05,140.81,30755.0
2017-12-01 11:00:00,140.66,140.66,137.84,137.84,30304.0,140.66,140.66,137.84,137.84,30304.0
2017-12-01 11:30:00,137.78,138.83,137.56,138.24,24181.0,137.78,138.83,137.56,138.24,24181.0
2017-12-01 12:00:00,138.43,139.27,137.85,137.93,55736.0,138.43,139.27,137.85,137.93,55736.0
2017-12-01 12:30:00,137.82,138.09,137.42,137.87,10509.0,137.82,138.09,137.42,137.87,10509.0
2017-12-01 13:00:00,137.87,138.14,137.31,137.35,21726.0,137.87,138.14,137.31,137.35,21726.0
2017-12-01 13:30:00,137.37,138.33,137.37,137.61,11198.0,137.37,138.33,137.37,137.61,11198.0
2017-12-01 14:00:00,137.59,138.04,137.39,137.84,15447.0,137.59,138.04,137.39,137.84,15447.0
2017-12-01 14:30:00,137.61,138.26,137.55,138.0,32278.0,137.61,138.26,137.55,138.0,32278.0
2017-12-01 15:00:00,138.0,138.53,137.83,138.31,24512.0,138.0,138.53,137.83,138.31,24512.0
2017-12-01 15:30:00,138.36,138.41,137.96,138.22,36240.0,138.36,138.41,137.96,138.22,36240.0
2017-12-04 09:30:00,139.35,139.35,137.27,137.75,13610.0,139.35,139.35,137.27,137.75,13610.0
2017-12-04 10:00:00,137.7,138.21,137.5,137.96,8628.0,137.7,138.21,137.5,137.96,8628.0
2017-12-04 10:30:00,138.0,138.22,137.41,137.91,8896.0,138.0,138.22,137.41,137.91,8896.0
2017-12-04 11:00:00,137.79,137.79,137.23,137.38,11948.0,137.79,137.79,137.23,137.38,11948.0
2017-12-04 11:30:00,137.33,137.73,136.79,137.53,15450.0,137.33,137.73,136.79,137.53,15450.0
2017-12-04 12:00:00,137.16,137.89,137.15,137.66,9500.0,137.16,137.89,137.15,137.66,9500.0
2017-12-04 12:30:00,137.62,137.68,137.33,137.56,5000.0,137.62,137.68,137.33,137.56,5000.0
2017-12-04 13:00:00,137.68,137.78,137.0,137.0,5733.0,137.68,137.78,137.0,137.0,5733.0
2017-12-04 13:30:00,137.0,137.41,136.97,136.97,12972.0,137.0,137.41,136.97,136.97,12972.0
2017-12-04 14:00:00,137.05,137.26,136.94,137.06,34560.0,137.05,137.26,136.94,137.06,34560.0
2017-12-04 14:30:00,137.11,137.61,136.89,137.41,20878.0,137.11,137.61,136.89,137.41,20878.0
2017-12-04 15:00:00,137.22,137.23,136.89,137.23,15081.0,137.22,137.23,136.89,137.23,15081.0
2017-12-04 15:30:00,137.06,137.18,136.48,136.65,48550.0,137.06,137.18,136.48,136.65,48550.0
2017-12-05 09:30:00,134.01,135.58,133.23,134.82,77610.0,134.01,135.58,133.23,134.82,77610.0
2017-12-05 10:00:00,134.88,135.75,133.57,134.05,49633.0,134.88,135.75,133.57,134.05,49633.0
2017-12-05 10:30:00,134.08,135.57,134.01,135.56,24870.0,134.08,135.57,134.01,135.56,24870.0
2017-12-05 11:00:00,135.5,136.56,135.37,136.42,8191.0,135.5,136.56,135.37,136.42,8191.0
2017-12-05 11:30:00,136.56,136.56,135.97,136.3,9774.0,136.56,136.56,135.97,136.3,9774.0
2017-12-05 12:00:00,136.05,136.31,135.66,136.04,5526.0,136.05,136.31,135.66,136.04,5526.0
2017-12-05 12:30:00,136.12,136.38,136.02,136.14,8205.0,136.12,136.38,136.02,136.14,8205.0
2017-12-05 13:00:00,136.24,136.42,135.9,136.06,13850.0,136.24,136.42,135.9,136.06,13850.0
2017-12-05 13:30:00,136.13,136.41,135.89,136.25,21135.0,136.13,136.41,135.89,136.25,21135.0
2017-12-05 14:00:00,136.23,136.3,135.6,135.96,39442.0,136.23,136.3,135.6,135.96,39442.0
2017-12-05 14:30:00,135.96,136.0,135.63,135.7,31944.0,135.96,136.0,135.63,135.7,31944.0
2017-12-05 15:00:00,135.76,135.92,135.61,135.69,13766.0,135.76,135.92,135.61,135.69,13766.0
2017-12-05 15:30:00,135.65,136.05,135.49,135.72,50965.0,135.65,136.05,135.49,135.72,50965.0
2017-12-06 09:30:00,135.74,135.76,134.18,134.38,29290.0,135.74,135.76,134.18,134.38,29290.0
2017-12-06 10:00:00,134.8,135.07,134.17,134.62,24800.0,134.8,135.07,134.17,134.62,24800.0
2017-12-06 10:30:00,134.68,134.77,133.77,134.09,13635.0,134.68,134.77,133.77,134.09,13635.0
2017-12-06 11:00:00,134.13,134.28,133.81,134.03,7194.0,134.13,134.28,133.81,134.03,7194.0
2017-12-06 11:30:00,134.1,134.18,133.56,133.89,11288.0,134.1,134.18,133.56,133.89,11288.0
2017-12-06 12:00:00,133.87,134.07,133.75,133.83,6200.0,133.87,134.07,133.75,133.83,6200.0
2017-12-06 12:30:00,133.83,134.0,133.64,133.84,5300.0,133.83,134.0,133.64,133.84,5300.0
2017-12-06 13:00:00,133.93,133.94,133.34,133.4,19236.0,133.93,133.94,133.34,133.4,19236.0
2017-12-06 13:30:00,133.5,133.85,133.13,133.23,19020.0,133.5,133.85,133.13,133.23,19020.0
2017-12-06 14:00:00,133.32,133.62,133.2,133.38,14931.0,133.32,133.62,133.2,133.38,14931.0
2017-12-06 14:30:00,133.39,133.62,133.16,133.51,12229.0,133.39,133.62,133.16,133.51,12229.0
2017-12-06 15:00:00,133.59,133.69,133.31,133.66,11992.0,133.59,133.69,133.31,133.66,11992.0
2017-12-06 15:30:00,133.71,133.88,133.44,133.71,41476.0,133.71,133.88,133.44,133.71,41476.0
2017-12-07 09:30:00,133.81,134.58,132.7,133.94,10566.0,133.81,134.58,132.7,133.94,10566.0
2017-12-07 10:00:00,134.0,134.31,133.61,133.92,8489.0,134.0,134.31,133.61,133.92,8489.0
2017-12-07 10:30:00,133.93,134.25,133.55,134.03,7672.0,133.93,134.25,133.55,134.03,7672.0
2017-12-07 11:00:00,134.19,134.37,133.52,134.19,12900.0,134.19,134.37,133.52,134.19,12900.0
2017-12-07 11:30:00,134.25,134.65,134.02,134.52,10528.0,134.25,134.65,134.02,134.52,10528.0
2017-12-07 12:00:00,134.54,134.68,134.03,134.32,7811.0,134.54,134.68,134.03,134.32,7811.0
2017-12-07 12:30:00,134.45,134.57,134.1,134.5,6660.0,134.45,134.57,134.1,134.5,6660.0
2017-12-07 13:00:00,134.5,134.67,134.1,134.49,12622.0,134.5,134.67,134.1,134.49,12622.0
2017-12-07 13:30:00,134.59,135.09,134.53,135.02,10166.0,134.59,135.09,134.53,135.02,10166.0
2017-12-07 14:00:00,134.97,135.01,134.54,134.79,8200.0,134.97,135.01,134.54,134.79,8200.0
2017-12-07 14:30:00,134.55,134.92,134.46,134.68,14275.0,134.55,134.92,134.46,134.68,14275.0
2017-12-07 15:00:00,134.8,135.03,134.72,134.77,14735.0,134.8,135.03,134.72,134.77,14735.0
2017-12-07 15:30:00,134.79,134.94,134.52,134.83,27603.0,134.79,134.94,134.52,134.83,27603.0
2017-12-08 09:30:00,134.94,136.64,134.09,136.1,29216.0,134.94,136.64,134.09,136.1,29216.0
2017-12-08 10:00:00,135.76,136.32,135.57,136.25,13982.0,135.76,136.32,135.57,136.25,13982.0
2017-12-08 10:30:00,136.24,137.4,136.2,137.4,32859.0,136.24,137.4,136.2,137.4,32859.0
2017-12-08 11:00:00,137.41,137.44,136.54,136.82,32048.0,137.41,137.44,136.54,136.82,32048.0
2017-12-08 11:30:00,136.74,137.45,136.68,137.45,26927.0,136.74,137.45,136.68,137.45,26927.0
2017-12-08 12:00:00,137.45,137.69,137.28,137.55,20333.0,137.45,137.69,137.28,137.55,20333.0
2017-12-08 12:30:00,137.58,137.93,137.31,137.91,16094.0,137.58,137.93,137.31,137.91,16094.0
2017-12-08 13:00:00,137.96,138.58,137.69,138.0,28451.0,137.96,138.58,137.69,138.0,28451.0
2017-12-08 13:30:00,137.95,138.1,137.74,137.79,18508.0,137.95,138.1,137.74,137.79,18508.0
2017-12-08 14:00:00,137.96,138.25,137.61,137.96,18821.0,137.96,138.25,137.61,137.96,18821.0
2017-12-08 14:30:00,137.92,138.4,137.79,138.18,25114.0,137.92,138.4,137.79,138.18,25114.0
2017-12-08 15:00:00,138.24,138.45,138.1,138.4,23335.0,138.24,138.45,138.1,138.4,23335.0
2017-12-08 15:30:00,138.43,139.16,138.19,138.92,97672.0,138.43,139.16,138.19,138.92,97672.0
2017-12-11 09:30:00,139.15,139.23,137.55,138.63,21229.0,139.15,139.23,137.55,138.63,21229.0
2017-12-11 10:00:00,138.81,139.99,138.81,139.59,16492.0,138.81,139.99,138.81,139.59,16492.0
2017-12-11 10:30:00,139.5,140.24,139.21,139.3,16946.0,139.5,140.24,139.21,139.3,16946.0
2017-12-11 11:00:00,139.38,140.2,139.07,139.98,28400.0,139.38,140.2,139.07,139.98,28400.0
2017-12-11 11:30:00,140.02,140.54,139.91,140.28,18424.0,140.02,140.54,139.91,140.28,18424.0
2017-12-11 12:00:00,140.37,140.53,140.05,140.22,12490.0,140.37,140.53,140.05,140.22,12490.0
2017-12-11 12:30:00,140.41,141.1,140.29,141.09,15615.0,140.41,141.1,140.29,141.09,15615.0
2017-12-11 13:00:00,140.84,141.42,140.74,140.82,19718.0,140.84,141.42,140.74,140.82,19718.0
2017-12-11 13:30:00,140.77,140.77,139.99,140.17,14366.0,140.77,140.77,139.99,140.17,14366.0
2017-12-11 14:00:00,140.18,140.26,139.48,139.49,11326.0,140.18,140.26,139.48,139.49,11326.0
2017-12-11 14:30:00,139.51,139.54,139.14,139.15,10200.0,139.51,139.54,139.14,139.15,10200.0
2017-12-11 15:00:00,139.23,139.55,139.11,139.51,21300.0,139.23,139.55,139.11,139.51,21300.0
2017-12-11 15:30:00,139.4,140.12,139.36,139.9,40847.0,139.4,140.12,139.36,139.9,40847.0
2017-12-12 09:30:00,139.79,140.67,139.33,140.65,21722.0,139.79,140.67,139.33,140.65,21722.0
2017-12-12 10:00:00,140.25,141.41,140.24,141.25,16344.0,140.25,141.41,140.24,141.25,16344.0
2017-12-12 10:30:00,141.05,141.64,140.16,140.75,22727.0,141.05,141.64,140.16,140.75,22727.0
2017-12-12 11:00:00,141.13,141.23,140.73,140.83,11000.0,141.13,141.23,140.73,140.83,11000.0
2017-12-12 11:30:00,140.75,140.98,139.88,140.28,19284.0,140.75,140.98,139.88,140.28,19284.0
2017-12-12 12:00:00,140.36,140.69,140.07,140.24,15663.0,140.36,140.69,140.07,140.24,15663.0
2017-12-12 12:30:00,140.24,140.31,139.88,140.14,9819.0,140.24,140.31,139.88,140.14,9819.0
2017-12-12 13:00:00,140.05,140.17,139.56,139.88,18665.0,140.05,140.17,139.56,139.88,18665.0
2017-12-12 13:30:00,139.81,139.9,139.53,139.65,14597.0,139.81,139.9,139.53,139.65,14597.0
2017-12-12 14:00:00,139.6,140.17,139.59,140.03,11350.0,139.6,140.17,139.59,140.03,11350.0
2017-12-12 14:30:00,140.02,140.66,140.02,140.45,13521.0,140.02,140.66,140.02,140.45,13521.0
2017-12-12 15:00:00,140.47,140.68,140.31,140.52,14136.0,140.47,140.68,140.31,140.52,14136.0
2017-12-12 15:30:00,140.46,140.95,140.35,140.51,44290.0,140.46,140.95,140.35,140.51,44290.0
2017-12-13 09:30:00,140.18,141.17,139.73,141.03,25323.0,140.18,141.17,139.73,141.03,25323.0
2017-12-13 10:00:00,140.7,140.82,139.98,140.69,10250.0,140.7,140.82,139.98,140.69,10250.0
2017-12-13 10:30:00,140.54,142.44,140.22,142.44,104380.0,140.54,142.44,140.22,142.44,104380.0
2017-12-13 11:00:00,142.34,142.57,141.63,142.46,18169.0,142.34,142.57,141.63,142.46,18169.0
2017-12-13 11:30:00,142.39,142.79,141.77,142.59,28546.0,142.39,142.79,141.77,142.59,28546.0
2017-12-13 12:00:00,142.6,142.8,141.56,141.56,18937.0,142.6,142.8,141.56,141.56,18937.0
2017-12-13 12:30:00,141.57,141.85,141.09,141.85,11672.0,141.57,141.85,141.09,141.85,11672.0
2017-12-13 13:00:00,141.88,141.88,141.03,141.37,10789.0,141.88,141.88,141.03,141.37,10789.0
2017-12-13 13:30:00,141.32,141.7,140.9,141.12,24368.0,141.32,141.7,140.9,141.12,24368.0
2017-12-13 14:00:00,141.14,141.65,141.14,141.47,17814.0,141.14,141.65,141.14,141.47,17814.0
2017-12-13 14:30:00,141.39,142.0,141.06,141.8,12833.0,141.39,142.0,141.06,141.8,12833.0
2017-12-13 15:00:00,142.05,142.05,141.27,141.39,14135.0,142.05,142.05,141.27,141.39,14135.0
2017-12-13 15:30:00,141.3,141.38,140.51,140.67,74458.0,141.3,141.38,140.51,140.67,74458.0
2017-12-14 09:30:00,140.93,141.71,140.1,140.68,14633.0,140.93,141.71,140.1,140.68,14633.0
2017-12-14 10:00:00,140.67,140.89,139.14,139.4,19856.0,140.67,140.89,139.14,139.4,19856.0
2017-12-14 10:30:00,139.34,139.73,138.56,138.59,22453.0,139.34,139.73,138.56,138.59,22453.0
2017-12-14 11:00:00,138.5,138.59,137.34,137.76,23742.0,138.5,138.59,137.34,137.76,23742.0
2017-12-14 11:30:00,137.81,137.84,137.28,137.4,22114.0,137.81,137.84,137.28,137.4,22114.0
2017-12-14 12:00:00,137.41,137.99,137.16,137.55,13258.0,137.41,137.99,137.16,137.55,13258.0
2017-12-14 12:30:00,137.64,137.85,137.33,137.41,11206.0,137.64,137.85,137.33,137.41,11206.0
2017-12-14 13:00:00,137.38,137.38,136.41,136.55,19993.0,137.38,137.38,136.41,136.55,19993.0
2017-12-14 13:30:00,136.67,136.79,136.2,136.29,27401.0,136.67,136.79,136.2,136.29,27401.0
2017-12-14 14:00:00,136.32,136.52,135.73,135.8,21807.0,136.32,136.52,135.73,135.8,21807.0
2017-12-14 14:30:00,135.73,135.84,134.82,135.09,61506.0,135.73,135.84,134.82,135.09,61506.0
2017-12-14 15:00:00,135.14,135.62,134.98,135.22,64355.0,135.14,135.62,134.98,135.22,64355.0
2017-12-14 15:30:00,135.19,135.85,134.99,135.45,78602.0,135.19,135.85,134.99,135.45,78602.0
2017-12-15 09:30:00,135.35,135.96,135.18,135.61,23076.0,135.35,135.96,135.18,135.61,23076.0
2017-12-15 10:00:00,135.8,136.99,135.8,136.34,23473.0,135.8,136.99,135.8,136.34,23473.0
2017-12-15 10:30:00,136.35,136.6,136.15,136.42,16586.0,136.35,136.6,136.15,136.42,16586.0
2017-12-15 11:00:00,136.33,136.59,136.25,136.25,8829.0,136.33,136.59,136.25,136.25,8829.0
2017-12-15 11:30:00,136.25,136.28,135.74,136.03,13600.0,136.25,136.28,135.74,136.03,13600.0
2017-12-15 12:00:00,136.03,136.05,135.56,135.94,8942.0,136.03,136.05,135.56,135.94,8942.0
2017-12-15 12:30:00,136.0,136.0,135.28,135.5,19747.0,136.0,136.0,135.28,135.5,19747.0
2017-12-15 13:00:00,135.54,135.54,135.16,135.16,7976.0,135.54,135.54,135.16,135.16,7976.0
2017-12-15 13:30:00,135.21,135.21,134.81,135.1,21743.0,135.21,135.21,134.81,135.1,21743.0
2017-12-15 14:00:00,134.98,135.17,134.84,134.93,47587.0,134.98,135.17,134.84,134.93,47587.0
2017-12-15 14:30:00,134.94,135.03,134.7,134.74,16006.0,134.94,135.03,134.7,134.74,16006.0
2017-12-15 15:00:00,134.72,135.05,134.62,134.98,43071.0,134.72,135.05,134.62,134.98,43071.0
2017-12-15 15:30:00,135.0,135.64,134.9,135.5,131373.0,135.0,135.64,134.9,135.5,131373.0
2017-12-18 09:30:00,136.42,137.03,135.51,135.87,25092.0,136.42,137.03,135.51,135.87,25092.0
2017-12-18 10:00:00,135.93,136.01,135.25,135.6,40976.0,135.93,136.01,135.25,135.6,40976.0
2017-12-18 10:30:00,135.66,135.66,135.04,135.13,12297.0,135.66,135.66,135.04,135.13,12297.0
2017-12-18 11:00:00,135.15,135.55,134.69,135.2,48439.0,135.15,135.55,134.69,135.2,48439.0
2017-12-18 11:30:00,135.31,135.42,134.64,134.97,39959.0,135.31,135.42,134.64,134.97,39959.0
2017-12-18 12:00:00,134.96,135.33,134.95,135.0,20623.0,134.96,135.33,134.95,135.0,20623.0
2017-12-18 12:30:00,135.0,135.11,134.78,134.89,21034.0,135.0,135.11,134.78,134.89,21034.0
2017-12-18 13:00:00,134.91,135.02,134.77,134.96,16694.0,134.91,135.02,134.77,134.96,16694.0
2017-12-18 13:30:00,134.99,135.03,134.44,134.58,23613.0,134.99,135.03,134.44,134.58,23613.0
2017-12-18 14:00:00,134.56,134.61,134.43,134.47,22668.0,134.56,134.61,134.43,134.47,22668.0
2017-12-18 14:30:00,134.5,134.55,134.06,134.31,31435.0,134.5,134.55,134.06,134.31,31435.0
2017-12-18 15:00:00,134.31,134.5,134.19,134.21,24627.0,134.31,134.5,134.19,134.21,24627.0
2017-12-18 15:30:00,134.2,134.3,133.73,134.05,90253.0,134.2,134.3,133.73,134.05,90253.0
2017-12-19 09:30:00,133.69,135.34,133.69,134.87,21137.0,133.69,135.34,133.69,134.87,21137.0
2017-12-19 10:00:00,135.0,135.22,134.64,135.0,15584.0,135.0,135.22,134.64,135.0,15584.0
2017-12-19 10:30:00,135.0,135.03,134.65,134.65,24744.0,135.0,135.03,134.65,134.65,24744.0
2017-12-19 11:00:00,134.69,134.92,134.54,134.91,16553.0,134.69,134.92,134.54,134.91,16553.0
2017-12-19 11:30:00,134.96,135.08,134.85,134.94,16687.0,134.96,135.08,134.85,134.94,16687.0
2017-12-19 12:00:00,134.86,134.91,134.46,134.46,8780.0,134.86,134.91,134.46,134.46,8780.0
2017-12-19 12:30:00,134.42,134.64,134.18,134.52,10071.0,134.42,134.64,134.18,134.52,10071.0
2017-12-19 13:00:00,134.47,134.48,134.14,134.15,14264.0,134.47,134.48,134.14,134.15,14264.0
2017-12-19 13:30:00,134.25,134.32,133.84,134.01,26867.0,134.25,134.32,133.84,134.01,26867.0
2017-12-19 14:00:00,133.92,134.15,133.83,133.83,15641.0,133.92,134.15,133.83,133.83,15641.0
2017-12-19 14:30:00,133.82,133.91,133.48,133.88,18719.0,133.82,133.91,133.48,133.88,18719.0
2017-12-19 15:00:00,133.9,133.9,133.49,133.75,17109.0,133.9,133.9,133.49,133.75,17109.0
2017-12-19 15:30:00,133.77,134.0,133.44,133.59,51095.0,133.77,134.0,133.44,133.59,51095.0
2017-12-20 09:30:00,133.2,134.77,132.5,133.1,32935.0,133.2,134.77,132.5,133.1,32935.0
2017-12-20 10:00:00,133.03,133.76,132.72,132.94,35808.0,133.03,133.76,132.72,132.94,35808.0
2017-12-20 10:30:00,132.9,133.04,132.13,132.13,43445.0,132.9,133.04,132.13,132.13,43445.0
2017-12-20 11:00:00,132.2,132.69,131.47,131.47,68825.0,132.2,132.69,131.47,131.47,68825.0
2017-12-20 11:30:00,131.5,131.54,131.05,131.19,23075.0,131.5,131.54,131.05,131.19,23075.0
2017-12-20 12:00:00,131.13,131.36,130.39,130.39,29566.0,131.13,131.36,130.39,130.39,29566.0
2017-12-20 12:30:00,130.41,131.25,130.15,131.03,22872.0,130.41,131.25,130.15,131.03,22872.0
2017-12-20 13:00:00,131.13,131.13,130.76,130.8,10894.0,131.13,131.13,130.76,130.8,10894.0
2017-12-20 13:30:00,130.8,131.01,130.54,130.68,16089.0,130.8,131.01,130.54,130.68,16089.0
2017-12-20 14:00:00,130.74,131.01,130.57,130.58,16874.0,130.74,131.01,130.57,130.58,16874.0
2017-12-20 14:30:00,130.72,131.19,130.6,131.13,81717.0,130.72,131.19,130.6,131.13,81717.0
2017-12-20 15:00:00,131.09,131.13,130.89,130.98,78265.0,131.09,131.13,130.89,130.98,78265.0
2017-12-20 15:30:00,131.0,131.16,130.6,131.05,135928.0,131.0,131.16,130.6,131.05,135928.0
2017-12-21 09:30:00,131.74,132.46,131.26,131.78,25010.0,131.74,132.46,131.26,131.78,25010.0
2017-12-21 10:00:00,131.99,132.21,131.4,131.4,24756.0,131.99,132.21,131.4,131.4,24756.0
2017-12-21 10:30:00,131.86,131.96,131.28,131.39,5780.0,131.86,131.96,131.28,131.39,5780.0
2017-12-21 11:00:00,131.51,131.79,131.25,131.58,12528.0,131.51,131.79,131.25,131.58,12528.0
2017-12-21 11:30:00,131.55,131.92,131.47,131.68,8300.0,131.55,131.92,131.47,131.68,8300.0
2017-12-21 12:00:00,131.6,131.77,131.05,131.25,20300.0,131.6,131.77,131.05,131.25,20300.0
2017-12-21 12:30:00,131.18,131.5,131.06,131.09,20800.0,131.18,131.5,131.06,131.09,20800.0
2017-12-21 13:00:00,131.17,131.32,131.05,131.1,8490.0,131.17,131.32,131.05,131.1,8490.0
2017-12-21 13:30:00,131.07,131.76,130.95,131.63,153961.0,131.07,131.76,130.95,131.63,153961.0
2017-12-21 14:00:00,131.59,132.42,131.5,131.99,19291.0,131.59,132.42,131.5,131.99,19291.0
2017-12-21 14:30:00,132.08,132.47,131.74,132.44,14659.0,132.08,132.47,131.74,132.44,14659.0
2017-12-21 15:00:00,132.46,132.93,132.4,132.81,16581.0,132.46,132.93,132.4,132.81,16581.0
2017-12-21 15:30:00,132.79,133.64,132.63,133.51,67815.0,132.79,133.64,132.63,133.51,67815.0
2017-12-22 09:30:00,133.84,134.47,132.54,133.1,15920.0,133.84,134.47,132.54,133.1,15920.0
2017-12-22 10:00:00,133.04,133.34,132.24,132.53,8502.0,133.04,133.34,132.24,132.53,8502.0
2017-12-22 10:30:00,132.66,132.99,132.29,132.99,5284.0,132.66,132.99,132.29,132.99,5284.0
2017-12-22 11:00:00,132.69,132.93,132.14,132.89,7464.0,132.69,132.93,132.14,132.89,7464.0
2017-12-22 11:30:00,132.74,132.82,132.23,132.27,4082.0,132.74,132.82,132.23,132.27,4082.0
2017-12-22 12:00:00,132.24,132.41,132.05,132.11,4171.0,132.24,132.41,132.05,132.11,4171.0
2017-12-22 12:30:00,132.3,132.3,131.96,132.17,3949.0,132.3,132.3,131.96,132.17,3949.0
2017-12-22 13:00:00,132.14,132.39,131.95,132.1,10620.0,132.14,132.39,131.95,132.1,10620.0
2017-12-22 13:30:00,132.05,132.14,131.95,132.09,7890.0,132.05,132.14,131.95,132.09,7890.0
2017-12-22 14:00:00,132.1,132.44,132.09,132.25,9801.0,132.1,132.44,132.09,132.25,9801.0
2017-12-22 14:30:00,132.35,132.84,132.23,132.83,14757.0,132.35,132.84,132.23,132.83,14757.0
2017-12-22 15:00:00,132.78,132.82,132.55,132.78,17521.0,132.78,132.82,132.55,132.78,17521.0
2017-12-22 15:30:00,132.79,132.83,132.55,132.72,30339.0,132.79,132.83,132.55,132.72,30339.0
2017-12-26 09:30:00,132.38,133.72,132.38,133.25,9164.0,132.38,133.72,132.38,133.25,9164.0
2017-12-26 10:00:00,133.04,134.11,133.03,133.99,15127.0,133.04,134.11,133.03,133.99,15127.0
2017-12-26 10:30:00,134.0,134.4,133.69,134.28,20336.0,134.0,134.4,133.69,134.28,20336.0
2017-12-26 11:00:00,134.35,134.43,134.14,134.18,15100.0,134.35,134.43,134.14,134.18,15100.0
2017-12-26 11:30:00,134.33,134.44,134.21,134.27,6236.0,134.33,134.44,134.21,134.27,6236.0
2017-12-26 12:00:00,134.25,134.66,134.16,134.43,8497.0,134.25,134.66,134.16,134.43,8497.0
2017-12-26 12:30:00,134.43,134.79,134.34,134.67,9371.0,134.43,134.79,134.34,134.67,9371.0
2017-12-26 13:00:00,134.55,134.8,134.38,134.8,7906.0,134.55,134.8,134.38,134.8,7906.0
2017-12-26 13:30:00,134.72,134.8,134.4,134.4,6772.0,134.72,134.8,134.4,134.4,6772.0
2017-12-26 14:00:00,134.4,134.91,134.31,134.67,16724.0,134.4,134.91,134.31,134.67,16724.0
2017-12-26 14:30:00,134.67,135.18,134.67,134.9,51499.0,134.67,135.18,134.67,134.9,51499.0
2017-12-26 15:00:00,134.98,135.19,134.81,135.0,42338.0,134.98,135.19,134.81,135.0,42338.0
2017-12-26 15:30:00,135.0,135.33,134.9,135.3,124741.0,135.0,135.33,134.9,135.3,124741.0
2017-12-27 09:30:00,135.56,136.87,135.53,136.16,50603.0,135.56,136.87,135.53,136.16,50603.0
2017-12-27 10:00:00,136.35,136.58,135.74,136.28,23384.0,136.35,136.58,135.74,136.28,23384.0
2017-12-27 10:30:00,136.27,136.28,135.62,135.81,23535.0,136.27,136.28,135.62,135.81,23535.0
2017-12-27 11:00:00,135.79,135.9,135.01,135.01,7953.0,135.79,135.9,135.01,135.01,7953.0
2017-12-27 11:30:00,135.18,135.41,135.04,135.34,7214.0,135.18,135.41,135.04,135.34,7214.0
2017-12-27 12:00:00,135.24,135.88,135.23,135.25,17384.0,135.24,135.88,135.23,135.25,17384.0
2017-12-27 12:30:00,135.31,135.57,135.15,135.19,13048.0,135.31,135.57,135.15,135.19,13048.0
2017-12-27 13:00:00,135.19,135.26,135.08,135.18,4323.0,135.19,135.26,135.08,135.18,4323.0
2017-12-27 13:30:00,135.23,135.51,135.11,135.5,15300.0,135.23,135.51,135.11,135.5,15300.0
2017-12-27 14:00:00,135.5,135.54,135.26,135.41,11954.0,135.5,135.54,135.26,135.41,11954.0
2017-12-27 14:30:00,135.33,135.37,135.04,135.04,3703.0,135.33,135.37,135.04,135.04,3703.0
2017-12-27 15:00:00,135.08,135.15,134.81,134.94,11423.0,135.08,135.15,134.81,134.94,11423.0
2017-12-27 15:30:00,134.95,135.12,134.69,134.99,25688.0,134.95,135.12,134.69,134.99,25688.0
2017-12-28 09:30:00,135.22,136.73,134.21,134.38,46839.0,135.22,136.73,134.21,134.38,46839.0
2017-12-28 10:00:00,134.38,135.51,134.13,135.51,37900.0,134.38,135.51,134.13,135.51,37900.0
2017-12-28 10:30:00,135.67,135.69,134.76,135.36,18755.0,135.67,135.69,134.76,135.36,18755.0
2017-12-28 11:00:00,135.39,135.8,135.16,135.62,9508.0,135.39,135.8,135.16,135.62,9508.0
2017-12-28 11:30:00,135.54,135.67,135.25,135.34,4770.0,135.54,135.67,135.25,135.34,4770.0
2017-12-28 12:00:00,135.09,135.48,135.08,135.28,9388.0,135.09,135.48,135.08,135.28,9388.0
2017-12-28 12:30:00,135.35,135.99,135.29,135.95,11642.0,135.35,135.99,135.29,135.95,11642.0
2017-12-28 13:00:00,135.86,135.94,135.54,135.58,4536.0,135.86,135.94,135.54,135.58,4536.0
2017-12-28 13:30:00,135.52,135.96,135.51,135.75,15941.0,135.52,135.96,135.51,135.75,15941.0
2017-12-28 14:00:00,135.69,135.73,135.22,135.55,6959.0,135.69,135.73,135.22,135.55,6959.0
2017-12-28 14:30:00,135.54,135.96,135.41,135.96,12970.0,135.54,135.96,135.41,135.96,12970.0
2017-12-28 15:00:00,135.83,136.07,135.76,135.85,15345.0,135.83,136.07,135.76,135.85,15345.0
2017-12-28 15:30:00,135.95,136.65,135.84,136.65,61359.0,135.95,136.65,135.84,136.65,61359.0
2017-12-29 09:30:00,136.99,138.19,136.61,137.73,60784.0,136.99,138.19,136.61,137.73,60784.0
2017-12-29 10:00:00,137.67,137.72,136.9,137.15,17480.0,137.67,137.72,136.9,137.15,17480.0
2017-12-29 10:30:00,137.16,137.17,136.47,136.73,11498.0,137.16,137.17,136.47,136.73,11498.0
2017-12-29 11:00:00,136.73,136.8,136.16,136.28,13240.0,136.73,136.8,136.16,136.28,13240.0
2017-12-29 11:30:00,136.38,136.42,135.6,135.6,14195.0,136.38,136.42,135.6,135.6,14195.0
2017-12-29 12:00:00,135.63,135.89,135.24,135.46,21040.0,135.63,135.89,135.24,135.46,21040.0
2017-12-29 12:30:00,135.58,135.93,135.32,135.58,14214.0,135.58,135.93,135.32,135.58,14214.0
2017-12-29 13:00:00,135.66,135.86,135.33,135.79,10015.0,135.66,135.86,135.33,135.79,10015.0
2017-12-29 13:30:00,135.84,135.85,135.02,135.02,12936.0,135.84,135.85,135.02,135.02,12936.0
2017-12-29 14:00:00,135.02,135.41,134.71,134.71,10501.0,135.02,135.41,134.71,134.71,10501.0
2017-12-29 14:30:00,134.7,134.99,134.63,134.97,10576.0,134.7,134.99,134.63,134.97,10576.0
2017-12-29 15:00:00,135.0,135.18,134.77,134.89,15517.0,135.0,135.18,134.77,134.89,15517.0
2017-12-29 15:30:00,134.83,135.03,134.43,134.56,39811.0,134.83,135.03,134.43,134.56,39811.0
2018-01-02 09:30:00,135.19,136.49,135.05,135.94,32910.0,135.19,136.49,135.05,135.94,32910.0
2018-01-02 10:00:00,135.81,136.42,135.79,136.14,28573.0,135.81,136.42,135.79,136.14,28573.0
2018-01-02 10:30:00,136.18,137.33,136.09,136.88,26519.0,136.18,137.33,136.09,136.88,26519.0
2018-01-02 11:00:00,136.87,137.14,136.67,136.89,15286.0,136.87,137.14,136.67,136.89,15286.0
2018-01-02 11:30:00,136.85,137.25,136.56,136.56,19453.0,136.85,137.25,136.56,136.56,19453.0
2018-01-02 12:00:00,136.74,136.86,136.37,136.49,11117.0,136.74,136.86,136.37,136.49,11117.0
2018-01-02 12:30:00,136.5,136.62,136.25,136.59,10152.0,136.5,136.62,136.25,136.59,10152.0
2018-01-02 13:00:00,136.52,136.6,135.78,136.0,8024.0,136.52,136.6,135.78,136.0,8024.0
2018-01-02 13:30:00,136.1,136.21,135.67,135.95,6132.0,136.1,136.21,135.67,135.95,6132.0
2018-01-02 14:00:00,135.99,136.31,135.88,136.22,12720.0,135.99,136.31,135.88,136.22,12720.0
2018-01-02 14:30:00,136.22,136.69,136.16,136.65,9320.0,136.22,136.69,136.16,136.65,9320.0
2018-01-02 15:00:00,136.68,137.25,136.6,137.19,22166.0,136.68,137.25,136.6,137.19,22166.0
2018-01-02 15:30:00,137.22,137.54,137.14,137.5,56635.0,137.22,137.54,137.14,137.5,56635.0
2018-01-03 09:30:00,138.78,139.76,137.89,137.98,43085.0,138.78,139.76,137.89,137.98,43085.0
2018-01-03 10:00:00,137.81,139.25,137.8,139.12,21048.0,137.81,139.25,137.8,139.12,21048.0
2018-01-03 10:30:00,139.05,139.25,138.92,139.07,8818.0,139.05,139.25,138.92,139.07,8818.0
2018-01-03 11:00:00,139.06,139.3,138.93,139.07,15186.0,139.06,139.3,138.93,139.07,15186.0
2018-01-03 11:30:00,139.02,139.41,139.0,139.02,40318.0,139.02,139.41,139.0,139.02,40318.0
2018-01-03 12:00:00,139.2,139.44,139.07,139.44,21387.0,139.2,139.44,139.07,139.44,21387.0
2018-01-03 12:30:00,139.37,140.0,139.2,139.6,19207.0,139.37,140.0,139.2,139.6,19207.0
2018-01-03 13:00:00,139.71,139.71,139.28,139.53,27901.0,139.71,139.71,139.28,139.53,27901.0
2018-01-03 13:30:00,139.56,139.76,139.2,139.2,31062.0,139.56,139.76,139.2,139.2,31062.0
2018-01-03 14:00:00,139.2,139.22,139.0,139.14,10773.0,139.2,139.22,139.0,139.14,10773.0
2018-01-03 14:30:00,139.09,139.17,138.85,139.01,5600.0,139.09,139.17,138.85,139.01,5600.0
2018-01-03 15:00:00,139.03,139.29,138.93,139.25,5734.0,139.03,139.29,138.93,139.25,5734.0
2018-01-03 15:30:00,139.3,139.3,138.91,138.97,26272.0,139.3,139.3,138.91,138.97,26272.0
2018-01-04 09:30:00,138.94,139.77,137.74,137.77,16167.0,138.94,139.77,137.74,137.77,16167.0
2018-01-04 10:00:00,137.74,138.0,137.3,137.84,17623.0,137.74,138.0,137.3,137.84,17623.0
2018-01-04 10:30:00,137.91,138.29,137.64,137.89,18735.0,137.91,138.29,137.64,137.89,18735.0
2018-01-04 11:00:00,137.86,137.93,137.2,137.3,14035.0,137.86,137.93,137.2,137.3,14035.0
2018-01-04 11:30:00,137.3,137.39,137.01,137.22,7050.0,137.3,137.39,137.01,137.22,7050.0
2018-01-04 12:00:00,137.1,137.69,137.1,137.47,18165.0,137.1,137.69,137.1,137.47,18165.0
2018-01-04 12:30:00,137.41,137.65,137.24,137.24,34572.0,137.41,137.65,137.24,137.24,34572.0
2018-01-04 13:00:00,137.24,137.26,136.65,137.05,11729.0,137.24,137.26,136.65,137.05,11729.0
2018-01-04 13:30:00,137.01,137.39,136.91,137.2,11571.0,137.01,137.39,136.91,137.2,11571.0
2018-01-04 14:00:00,137.2,137.34,137.0,137.25,11965.0,137.2,137.34,137.0,137.25,11965.0
2018-01-04 14:30:00,137.16,137.24,137.03,137.22,10400.0,137.16,137.24,137.03,137.22,10400.0
2018-01-04 15:00:00,137.15,137.15,136.53,136.63,27581.0,137.15,137.15,136.53,136.63,27581.0
2018-01-04 15:30:00,136.64,136.93,136.51,136.74,50252.0,136.64,136.93,136.51,136.74,50252.0
2018-01-05 09:30:00,137.78,137.78,135.72,135.72,16516.0,137.78,137.78,135.72,135.72,16516.0
2018-01-05 10:00:00,135.88,136.8,135.71,136.4,15746.0,135.88,136.8,135.71,136.4,15746.0
2018-01-05 10:30:00,136.39,136.7,135.91,136.0,14729.0,136.39,136.7,135.91,136.0,14729.0
2018-01-05 11:00:00,135.99,136.57,135.78,136.43,16282.0,135.99,136.57,135.78,136.43,16282.0
2018-01-05 11:30:00,136.49,136.55,135.82,135.82,21017.0,136.49,136.55,135.82,135.82,21017.0
2018-01-05 12:00:00,135.94,136.3,135.89,136.3,12133.0,135.94,136.3,135.89,136.3,12133.0
2018-01-05 12:30:00,136.24,136.24,135.8,135.87,19922.0,136.24,136.24,135.8,135.87,19922.0
2018-01-05 13:00:00,135.85,136.09,135.85,135.95,11046.0,135.85,136.09,135.85,135.95,11046.0
2018-01-05 13:30:00,135.96,136.14,135.86,135.94,13722.0,135.96,136.14,135.86,135.94,13722.0
2018-01-05 14:00:00,135.99,136.01,135.46,135.62,20491.0,135.99,136.01,135.46,135.62,20491.0
2018-01-05 14:30:00,135.66,135.8,135.48,135.48,16639.0,135.66,135.8,135.48,135.48,16639.0
2018-01-05 15:00:00,135.49,135.76,135.4,135.49,45442.0,135.49,135.76,135.4,135.49,45442.0
2018-01-05 15:30:00,135.45,135.78,135.45,135.56,59569.0,135.45,135.78,135.45,135.56,59569.0
2018-01-08 09:30:00,135.61,135.61,133.4,133.46,11283.0,135.61,135.61,133.4,133.46,11283.0
2018-01-08 10:00:00,133.47,133.8,133.15,133.65,17673.0,133.47,133.8,133.15,133.65,17673.0
2018-01-08 10:30:00,133.66,133.67,132.94,133.1,21418.0,133.66,133.67,132.94,133.1,21418.0
2018-01-08 11:00:00,133.03,133.41,133.0,133.0,9980.0,133.03,133.41,133.0,133.0,9980.0
2018-01-08 11:30:00,132.97,133.17,132.88,133.17,9571.0,132.97,133.17,132.88,133.17,9571.0
2018-01-08 12:00:00,133.12,133.47,132.9,133.41,10484.0,133.12,133.47,132.9,133.41,10484.0
2018-01-08 12:30:00,133.41,134.87,133.21,134.87,119716.0,133.41,134.87,133.21,134.87,119716.0
2018-01-08 13:00:00,134.85,135.81,134.85,135.37,39037.0,134.85,135.81,134.85,135.37,39037.0
2018-01-08 13:30:00,135.35,136.5,135.23,135.74,37511.0,135.35,136.5,135.23,135.74,37511.0
2018-01-08 14:00:00,135.72,135.85,135.48,135.82,5167.0,135.72,135.85,135.48,135.82,5167.0
2018-01-08 14:30:00,135.85,136.09,135.83,136.05,20597.0,135.85,136.09,135.83,136.05,20597.0
2018-01-08 15:00:00,136.07,136.2,135.92,136.12,11275.0,136.07,136.2,135.92,136.12,11275.0
2018-01-08 15:30:00,136.14,136.61,136.14,136.58,33227.0,136.14,136.61,136.14,136.58,33227.0
2018-01-09 09:30:00,137.31,141.88,137.31,141.61,94205.0,137.31,141.88,137.31,141.61,94205.0
2018-01-09 10:00:00,141.82,141.82,140.64,141.0,26659.0,141.82,141.82,140.64,141.0,26659.0
2018-01-09 10:30:00,140.94,142.37,140.77,142.23,40231.0,140.94,142.37,140.77,142.23,40231.0
2018-01-09 11:00:00,142.05,143.41,141.77,143.41,61947.0,142.05,143.41,141.77,143.41,61947.0
2018-01-09 11:30:00,143.34,143.44,142.59,142.59,51361.0,143.34,143.44,142.59,142.59,51361.0
2018-01-09 12:00:00,142.48,142.87,141.93,142.78,51415.0,142.48,142.87,141.93,142.78,51415.0
2018-01-09 12:30:00,142.75,143.23,142.58,143.22,22322.0,142.75,143.23,142.58,143.22,22322.0
2018-01-09 13:00:00,143.17,143.73,143.04,143.72,56162.0,143.17,143.73,143.04,143.72,56162.0
2018-01-09 13:30:00,143.67,144.6,143.53,144.6,38232.0,143.67,144.6,143.53,144.6,38232.0
2018-01-09 14:00:00,144.61,145.0,143.43,144.11,60315.0,144.61,145.0,143.43,144.11,60315.0
2018-01-09 14:30:00,144.0,144.5,143.72,143.94,35128.0,144.0,144.5,143.72,143.94,35128.0
2018-01-09 15:00:00,144.03,144.13,143.22,143.45,54203.0,144.03,144.13,143.22,143.45,54203.0
2018-01-09 15:30:00,143.53,143.54,142.71,143.04,92573.0,143.53,143.54,142.71,143.04,92573.0
2018-01-10 09:30:00,142.45,143.7,141.84,142.92,59250.0,142.45,143.7,141.84,142.92,59250.0
2018-01-10 10:00:00,142.87,143.19,142.14,142.14,33599.0,142.87,143.19,142.14,142.14,33599.0
2018-01-10 10:30:00,142.35,142.72,142.13,142.44,14209.0,142.35,142.72,142.13,142.44,14209.0
2018-01-10 11:00:00,142.37,142.64,142.08,142.15,18041.0,142.37,142.64,142.08,142.15,18041.0
2018-01-10 11:30:00,142.16,142.59,142.14,142.5,8791.0,142.16,142.59,142.14,142.5,8791.0
2018-01-10 12:00:00,142.39,142.44,141.55,141.71,20181.0,142.39,142.44,141.55,141.71,20181.0
2018-01-10 12:30:00,141.58,142.02,141.45,141.99,10640.0,141.58,142.02,141.45,141.99,10640.0
2018-01-10 13:00:00,141.92,142.3,141.31,141.44,9286.0,141.92,142.3,141.31,141.44,9286.0
2018-01-10 13:30:00,141.38,141.45,140.85,141.07,15432.0,141.38,141.45,140.85,141.07,15432.0
2018-01-10 14:00:00,141.08,141.28,140.74,140.81,15135.0,141.08,141.28,140.74,140.81,15135.0
2018-01-10 14:30:00,140.84,142.12,140.79,141.95,19367.0,140.84,142.12,140.79,141.95,19367.0
2018-01-10 15:00:00,141.86,141.87,141.52,141.87,13167.0,141.86,141.87,141.52,141.87,13167.0
2018-01-10 15:30:00,141.85,142.3,141.81,142.21,64405.0,141.85,142.3,141.81,142.21,64405.0
2018-01-11 09:30:00,142.0,143.75,140.44,143.45,26218.0,142.0,143.75,140.44,143.45,26218.0
2018-01-11 10:00:00,143.66,144.99,143.56,143.93,95484.0,143.66,144.99,143.56,143.93,95484.0
2018-01-11 10:30:00,143.81,145.92,143.81,145.78,41680.0,143.81,145.92,143.81,145.78,41680.0
2018-01-11 11:00:00,145.76,147.65,145.51,146.9,149777.0,145.76,147.65,145.51,146.9,149777.0
2018-01-11 11:30:00,146.85,147.5,146.69,147.4,36422.0,146.85,147.5,146.69,147.4,36422.0
2018-01-11 12:00:00,147.42,148.17,146.64,147.58,28971.0,147.42,148.17,146.64,147.58,28971.0
2018-01-11 12:30:00,147.69,147.89,147.16,147.67,37928.0,147.69,147.89,147.16,147.67,37928.0
2018-01-11 13:00:00,147.7,148.61,147.7,148.16,43726.0,147.7,148.61,147.7,148.16,43726.0
2018-01-11 13:30:00,148.03,148.33,147.3,147.59,25514.0,148.03,148.33,147.3,147.59,25514.0
2018-01-11 14:00:00,147.39,147.94,147.37,147.9,47741.0,147.39,147.94,147.37,147.9,47741.0
2018-01-11 14:30:00,147.9,148.26,147.62,148.13,37444.0,147.9,148.26,147.62,148.13,37444.0
2018-01-11 15:00:00,148.12,148.31,147.9,148.01,26553.0,148.12,148.31,147.9,148.01,26553.0
2018-01-11 15:30:00,147.99,148.83,147.99,148.5,139581.0,147.99,148.83,147.99,148.5,139581.0
2018-01-12 09:30:00,148.65,149.03,148.22,149.0,37451.0,148.65,149.03,148.22,149.0,37451.0
2018-01-12 10:00:00,149.0,149.89,148.78,149.89,52943.0,149.0,149.89,148.78,149.89,52943.0
2018-01-12 10:30:00,149.79,151.0,149.16,151.0,109676.0,149.79,151.0,149.16,151.0,109676.0
2018-01-12 11:00:00,150.82,151.85,149.22,149.81,102067.0,150.82,151.85,149.22,149.81,102067.0
2018-01-12 11:30:00,149.75,150.35,149.07,149.75,29305.0,149.75,150.35,149.07,149.75,29305.0
2018-01-12 12:00:00,149.68,150.3,149.2,150.3,23058.0,149.68,150.3,149.2,150.3,23058.0
2018-01-12 12:30:00,150.31,151.05,150.22,150.94,18114.0,150.31,151.05,150.22,150.94,18114.0
2018-01-12 13:00:00,150.88,151.06,150.5,150.94,32701.0,150.88,151.06,150.5,150.94,32701.0
2018-01-12 13:30:00,150.88,151.32,150.59,150.72,46835.0,150.88,151.32,150.59,150.72,46835.0
2018-01-12 14:00:00,150.79,151.0,149.8,150.19,43011.0,150.79,151.0,149.8,150.19,43011.0
2018-01-12 14:30:00,150.22,150.76,150.2,150.51,21764.0,150.22,150.76,150.2,150.51,21764.0
2018-01-12 15:00:00,150.51,151.19,150.0,150.31,48734.0,150.51,151.19,150.0,150.31,48734.0
2018-01-12 15:30:00,150.28,150.64,150.08,150.15,68627.0,150.28,150.64,150.08,150.15,68627.0
2018-01-16 09:30:00,152.16,152.18,150.64,151.98,71830.0,152.16,152.18,150.64,151.98,71830.0
2018-01-16 10:00:00,151.87,152.93,151.87,152.64,53362.0,151.87,152.93,151.87,152.64,53362.0
2018-01-16 10:30:00,152.57,152.72,151.3,151.74,62155.0,152.57,152.72,151.3,151.74,62155.0
2018-01-16 11:00:00,151.81,151.87,150.71,150.91,40853.0,151.81,151.87,150.71,150.91,40853.0
2018-01-16 11:30:00,150.84,151.56,150.49,150.49,27704.0,150.84,151.56,150.49,150.49,27704.0
2018-01-16 12:00:00,150.59,151.06,150.49,150.65,16523.0,150.59,151.06,150.49,150.65,16523.0
2018-01-16 12:30:00,150.66,150.93,150.5,150.77,39250.0,150.66,150.93,150.5,150.77,39250.0
2018-01-16 13:00:00,150.83,150.87,149.79,149.88,26676.0,150.83,150.87,149.79,149.88,26676.0
2018-01-16 13:30:00,149.93,150.44,149.31,149.32,23470.0,149.93,150.44,149.31,149.32,23470.0
2018-01-16 14:00:00,149.49,149.78,149.35,149.67,16757.0,149.49,149.78,149.35,149.67,16757.0
2018-01-16 14:30:00,149.67,149.8,149.38,149.44,21958.0,149.67,149.8,149.38,149.44,21958.0
2018-01-16 15:00:00,149.44,149.95,149.44,149.65,23731.0,149.44,149.95,149.44,149.65,23731.0
2018-01-16 15:30:00,149.71,150.16,149.68,149.75,83294.0,149.71,150.16,149.68,149.75,83294.0
2018-01-17 09:30:00,150.29,150.67,149.72,150.46,31815.0,150.29,150.67,149.72,150.46,31815.0
2018-01-17 10:00:00,150.42,151.07,149.88,149.92,36008.0,150.42,151.07,149.88,149.92,36008.0
2018-01-17 10:30:00,149.9,149.93,148.52,149.34,25147.0,149.9,149.93,148.52,149.34,25147.0
2018-01-17 11:00:00,149.28,149.93,148.75,149.91,21712.0,149.28,149.93,148.75,149.91,21712.0
2018-01-17 11:30:00,149.75,149.94,148.99,149.56,18922.0,149.75,149.94,148.99,149.56,18922.0
2018-01-17 12:00:00,149.62,149.94,149.27,149.56,17569.0,149.62,149.94,149.27,149.56,17569.0
2018-01-17 12:30:00,149.62,149.88,149.46,149.66,28122.0,149.62,149.88,149.46,149.66,28122.0
2018-01-17 13:00:00,149.72,149.83,149.55,149.73,11100.0,149.72,149.83,149.55,149.73,11100.0
2018-01-17 13:30:00,149.77,149.82,149.32,149.6,7518.0,149.77,149.82,149.32,149.6,7518.0
2018-01-17 14:00:00,149.6,149.99,149.27,149.96,23792.0,149.6,149.99,149.27,149.96,23792.0
2018-01-17 14:30:00,149.92,150.11,149.71,150.05,41189.0,149.92,150.11,149.71,150.05,41189.0
2018-01-17 15:00:00,150.05,150.13,149.99,150.05,25332.0,150.05,150.13,149.99,150.05,25332.0
2018-01-17 15:30:00,150.08,150.17,149.67,149.71,73587.0,150.08,150.17,149.67,149.71,73587.0
2018-01-18 09:30:00,149.99,150.15,147.68,148.93,16558.0,149.99,150.15,147.68,148.93,16558.0
2018-01-18 10:00:00,148.78,149.38,148.66,149.38,36830.0,148.78,149.38,148.66,149.38,36830.0
2018-01-18 10:30:00,149.49,149.64,148.88,149.07,18347.0,149.49,149.64,148.88,149.07,18347.0
2018-01-18 11:00:00,149.02,149.27,148.88,148.88,32037.0,149.02,149.27,148.88,148.88,32037.0
2018-01-18 11:30:00,148.94,148.97,148.35,148.44,8351.0,148.94,148.97,148.35,148.44,8351.0
2018-01-18 12:00:00,148.37,148.74,148.02,148.74,14564.0,148.37,148.74,148.02,148.74,14564.0
2018-01-18 12:30:00,148.7,149.28,148.48,149.05,19662.0,148.7,149.28,148.48,149.05,19662.0
2018-01-18 13:00:00,149.12,149.28,148.94,149.11,5634.0,149.12,149.28,148.94,149.11,5634.0
2018-01-18 13:30:00,149.05,149.61,149.0,149.47,20400.0,149.05,149.61,149.0,149.47,20400.0
2018-01-18 14:00:00,149.44,149.83,149.25,149.29,50927.0,149.44,149.83,149.25,149.29,50927.0
2018-01-18 14:30:00,149.29,149.49,149.16,149.33,7758.0,149.29,149.49,149.16,149.33,7758.0
2018-01-18 15:00:00,149.3,149.48,149.17,149.36,19105.0,149.3,149.48,149.17,149.36,19105.0
2018-01-18 15:30:00,149.33,149.36,149.0,149.25,73803.0,149.33,149.36,149.0,149.25,73803.0
2018-01-19 09:30:00,149.75,150.0,149.09,149.66,26426.0,149.75,150.0,149.09,149.66,26426.0
2018-01-19 10:00:00,149.56,149.57,148.54,148.61,73929.0,149.56,149.57,148.54,148.61,73929.0
2018-01-19 10:30:00,148.63,149.11,148.15,148.22,23923.0,148.63,149.11,148.15,148.22,23923.0
2018-01-19 11:00:00,148.28,148.28,147.89,147.93,8386.0,148.28,148.28,147.89,147.93,8386.0
2018-01-19 11:30:00,147.88,148.92,147.83,148.16,22130.0,147.88,148.92,147.83,148.16,22130.0
2018-01-19 12:00:00,148.1,148.13,147.51,147.69,7332.0,148.1,148.13,147.51,147.69,7332.0
2018-01-19 12:30:00,147.72,148.33,147.72,148.04,6905.0,147.72,148.33,147.72,148.04,6905.0
2018-01-19 13:00:00,148.09,148.2,147.93,147.99,10704.0,148.09,148.2,147.93,147.99,10704.0
2018-01-19 13:30:00,148.03,148.15,147.85,148.01,26793.0,148.03,148.15,147.85,148.01,26793.0
2018-01-19 14:00:00,147.99,148.94,147.82,148.28,9911.0,147.99,148.94,147.82,148.28,9911.0
2018-01-19 14:30:00,148.21,148.35,148.04,148.24,7459.0,148.21,148.35,148.04,148.24,7459.0
2018-01-19 15:00:00,148.3,148.3,148.04,148.2,8443.0,148.3,148.3,148.04,148.2,8443.0
2018-01-19 15:30:00,148.26,148.86,147.92,148.67,67616.0,148.26,148.86,147.92,148.67,67616.0
2018-01-22 09:30:00,149.51,150.4,148.73,150.0,96868.0,149.51,150.4,148.73,150.0,96868.0
2018-01-22 10:00:00,150.18,152.43,149.86,152.19,62037.0,150.18,152.43,149.86,152.19,62037.0
2018-01-22 10:30:00,152.19,152.19,150.45,150.64,25018.0,152.19,152.19,150.45,150.64,25018.0
2018-01-22 11:00:00,150.66,150.73,149.94,150.25,17665.0,150.66,150.73,149.94,150.25,17665.0
2018-01-22 11:30:00,150.13,150.69,149.98,150.49,17408.0,150.13,150.69,149.98,150.49,17408.0
2018-01-22 12:00:00,150.53,150.65,150.2,150.56,7204.0,150.53,150.65,150.2,150.56,7204.0
2018-01-22 12:30:00,150.61,150.86,150.45,150.47,18583.0,150.61,150.86,150.45,150.47,18583.0
2018-01-22 13:00:00,150.45,151.05,150.35,150.9,5439.0,150.45,151.05,150.35,150.9,5439.0
2018-01-22 13:30:00,150.93,150.98,150.42,150.76,21932.0,150.93,150.98,150.42,150.76,21932.0
2018-01-22 14:00:00,150.83,151.01,150.51,150.62,7398.0,150.83,151.01,150.51,150.62,7398.0
2018-01-22 14:30:00,150.68,150.79,150.49,150.58,11152.0,150.68,150.79,150.49,150.58,11152.0
2018-01-22 15:00:00,150.59,151.09,150.53,151.0,35432.0,150.59,151.09,150.53,151.0,35432.0
2018-01-22 15:30:00,150.97,152.46,150.96,152.42,70871.0,150.97,152.46,150.96,152.42,70871.0
2018-01-23 09:30:00,153.0,153.81,152.05,153.24,37700.0,153.0,153.81,152.05,153.24,37700.0
2018-01-23 10:00:00,153.09,153.58,152.82,153.06,77598.0,153.09,153.58,152.82,153.06,77598.0
2018-01-23 10:30:00,153.05,153.28,152.54,152.9,23187.0,153.05,153.28,152.54,152.9,23187.0
2018-01-23 11:00:00,152.78,153.15,152.46,152.86,12141.0,152.78,153.15,152.46,152.86,12141.0
2018-01-23 11:30:00,152.93,153.43,152.73,153.06,17305.0,152.93,153.43,152.73,153.06,17305.0
2018-01-23 12:00:00,153.14,153.32,152.85,152.99,6300.0,153.14,153.32,152.85,152.99,6300.0
2018-01-23 12:30:00,152.96,153.18,152.81,153.03,16167.0,152.96,153.18,152.81,153.03,16167.0
2018-01-23 13:00:00,152.98,153.62,152.84,153.62,19514.0,152.98,153.62,152.84,153.62,19514.0
2018-01-23 13:30:00,153.45,153.61,153.04,153.29,4500.0,153.45,153.61,153.04,153.29,4500.0
2018-01-23 14:00:00,153.39,153.85,153.27,153.8,13309.0,153.39,153.85,153.27,153.8,13309.0
2018-01-23 14:30:00,153.76,153.76,153.33,153.62,10396.0,153.76,153.76,153.33,153.62,10396.0
2018-01-23 15:00:00,153.66,153.66,153.02,153.04,27364.0,153.66,153.66,153.02,153.04,27364.0
2018-01-23 15:30:00,153.08,153.32,152.86,153.01,79975.0,153.08,153.32,152.86,153.01,79975.0
2018-01-24 09:30:00,153.41,154.1,152.92,153.34,66587.0,153.41,154.1,152.92,153.34,66587.0
2018-01-24 10:00:00,153.15,153.24,152.46,152.72,13425.0,153.15,153.24,152.46,152.72,13425.0
2018-01-24 10:30:00,152.73,153.16,152.21,152.21,25506.0,152.73,153.16,152.21,152.21,25506.0
2018-01-24 11:00:00,152.48,152.78,152.09,152.09,15118.0,152.48,152.78,152.09,152.09,15118.0
2018-01-24 11:30:00,152.31,152.31,151.02,151.39,7741.0,152.31,152.31,151.02,151.39,7741.0
2018-01-24 12:00:00,151.41,151.66,150.97,151.02,20506.0,151.41,151.66,150.97,151.02,20506.0
2018-01-24 12:30:00,151.21,151.65,151.0,151.36,17976.0,151.21,151.65,151.0,151.36,17976.0
2018-01-24 13:00:00,151.34,151.55,150.83,151.51,16599.0,151.34,151.55,150.83,151.51,16599.0
2018-01-24 13:30:00,151.47,152.46,151.46,152.19,40599.0,151.47,152.46,151.46,152.19,40599.0
2018-01-24 14:00:00,152.14,152.71,152.08,152.71,10948.0,152.14,152.71,152.08,152.71,10948.0
2018-01-24 14:30:00,152.65,152.65,152.01,152.32,21840.0,152.65,152.65,152.01,152.32,21840.0
2018-01-24 15:00:00,152.33,152.53,152.2,152.52,9068.0,152.33,152.53,152.2,152.52,9068.0
2018-01-24 15:30:00,152.43,153.07,152.41,152.89,47431.0,152.43,153.07,152.41,152.89,47431.0
2018-01-25 09:30:00,153.44,153.61,151.52,152.06,26753.0,153.44,153.61,151.52,152.06,26753.0
2018-01-25 10:00:00,151.97,152.68,151.57,151.63,53719.0,151.97,152.68,151.57,151.63,53719.0
2018-01-25 10:30:00,151.73,152.39,151.66,151.9,21996.0,151.73,152.39,151.66,151.9,21996.0
2018-01-25 11:00:00,152.13,152.42,151.99,152.09,24223.0,152.13,152.42,151.99,152.09,24223.0
2018-01-25 11:30:00,152.15,152.34,151.95,152.0,7400.0,152.15,152.34,151.95,152.0,7400.0
2018-01-25 12:00:00,152.02,152.23,151.9,152.02,6644.0,152.02,152.23,151.9,152.02,6644.0
2018-01-25 12:30:00,152.06,152.23,151.99,152.15,54167.0,152.06,152.23,151.99,152.15,54167.0
2018-01-25 13:00:00,152.16,152.23,151.91,152.03,10920.0,152.16,152.23,151.91,152.03,10920.0
2018-01-25 13:30:00,151.91,151.91,151.67,151.72,6564.0,151.91,151.91,151.67,151.72,6564.0
2018-01-25 14:00:00,151.64,151.64,150.99,151.14,9698.0,151.64,151.64,150.99,151.14,9698.0
2018-01-25 14:30:00,151.14,152.06,151.02,152.06,23194.0,151.14,152.06,151.02,152.06,23194.0
2018-01-25 15:00:00,152.08,153.58,151.95,153.16,16230.0,152.08,153.58,151.95,153.16,16230.0
2018-01-25 15:30:00,153.23,153.31,152.66,153.0,48239.0,153.23,153.31,152.66,153.0,48239.0
2018-01-26 09:30:00,154.13,154.92,153.31,154.16,14017.0,154.13,154.92,153.31,154.16,14017.0
2018-01-26 10:00:00,154.06,154.26,153.13,153.13,10425.0,154.06,154.26,153.13,153.13,10425.0
2018-01-26 10:30:00,153.17,154.18,153.12,153.77,43457.0,153.17,154.18,153.12,153.77,43457.0
2018-01-26 11:00:00,154.02,154.28,153.7,154.23,33491.0,154.02,154.28,153.7,154.23,33491.0
2018-01-26 11:30:00,154.31,154.39,153.83,153.92,7219.0,154.31,154.39,153.83,153.92,7219.0
2018-01-26 12:00:00,153.92,154.37,153.89,154.03,11768.0,153.92,154.37,153.89,154.03,11768.0
2018-01-26 12:30:00,154.03,154.47,154.0,154.44,16262.0,154.03,154.47,154.0,154.44,16262.0
2018-01-26 13:00:00,154.48,154.7,154.21,154.31,15124.0,154.48,154.7,154.21,154.31,15124.0
2018-01-26 13:30:00,154.44,154.98,154.36,154.98,8178.0,154.44,154.98,154.36,154.98,8178.0
2018-01-26 14:00:00,154.88,155.12,154.87,155.07,9963.0,154.88,155.12,154.87,155.07,9963.0
2018-01-26 14:30:00,155.07,155.22,154.88,155.13,11632.0,155.07,155.22,154.88,155.13,11632.0
2018-01-26 15:00:00,155.15,155.69,154.78,155.38,30247.0,155.15,155.69,154.78,155.38,30247.0
2018-01-26 15:30:00,155.43,155.91,155.25,155.77,52699.0,155.43,155.91,155.25,155.77,52699.0
2018-01-29 09:30:00,154.72,157.21,153.84,157.03,42333.0,154.72,157.21,153.84,157.03,42333.0
2018-01-29 10:00:00,156.95,157.34,156.6,156.73,21907.0,156.95,157.34,156.6,156.73,21907.0
2018-01-29 10:30:00,156.84,156.99,155.97,156.12,27231.0,156.84,156.99,155.97,156.12,27231.0
2018-01-29 11:00:00,156.09,156.4,155.76,156.05,28192.0,156.09,156.4,155.76,156.05,28192.0
2018-01-29 11:30:00,156.16,156.53,155.86,156.19,13769.0,156.16,156.53,155.86,156.19,13769.0
2018-01-29 12:00:00,156.05,156.37,155.72,156.16,43457.0,156.05,156.37,155.72,156.16,43457.0
2018-01-29 12:30:00,156.77,156.77,156.01,156.28,8245.0,156.77,156.77,156.01,156.28,8245.0
2018-01-29 13:00:00,156.44,156.73,156.37,156.65,10329.0,156.44,156.73,156.37,156.65,10329.0
2018-01-29 13:30:00,156.77,156.77,156.32,156.74,7057.0,156.77,156.77,156.32,156.74,7057.0
2018-01-29 14:00:00,156.76,156.83,156.37,156.37,9033.0,156.76,156.83,156.37,156.37,9033.0
2018-01-29 14:30:00,156.25,156.44,155.88,156.28,16000.0,156.25,156.44,155.88,156.28,16000.0
2018-01-29 15:00:00,156.2,156.32,155.69,155.96,19284.0,156.2,156.32,155.69,155.96,19284.0
2018-01-29 15:30:00,155.9,156.15,155.58,155.75,74032.0,155.9,156.15,155.58,155.75,74032.0
2018-01-30 09:30:00,154.51,154.51,150.76,150.76,20382.0,154.51,154.51,150.76,150.76,20382.0
2018-01-30 10:00:00,151.05,151.33,150.36,150.97,48040.0,151.05,151.33,150.36,150.97,48040.0
2018-01-30 10:30:00,151.05,151.75,150.79,151.72,34864.0,151.05,151.75,150.79,151.72,34864.0
2018-01-30 11:00:00,151.8,152.18,151.41,151.52,12969.0,151.8,152.18,151.41,151.52,12969.0
2018-01-30 11:30:00,151.52,151.63,150.96,150.96,17836.0,151.52,151.63,150.96,150.96,17836.0
2018-01-30 12:00:00,151.03,151.29,150.77,151.0,19760.0,151.03,151.29,150.77,151.0,19760.0
2018-01-30 12:30:00,151.0,151.0,150.35,150.41,12197.0,151.0,151.0,150.35,150.41,12197.0
2018-01-30 13:00:00,150.26,150.41,149.02,149.67,24544.0,150.26,150.41,149.02,149.67,24544.0
2018-01-30 13:30:00,149.53,149.96,149.31,149.7,35015.0,149.53,149.96,149.31,149.7,35015.0
2018-01-30 14:00:00,149.58,149.85,149.48,149.57,24467.0,149.58,149.85,149.48,149.57,24467.0
2018-01-30 14:30:00,149.5,149.73,149.13,149.27,32558.0,149.5,149.73,149.13,149.27,32558.0
2018-01-30 15:00:00,149.33,150.28,149.28,150.14,22732.0,149.33,150.28,149.28,150.14,22732.0
2018-01-30 15:30:00,150.13,150.22,149.78,149.87,97099.0,150.13,150.22,149.78,149.87,97099.0
2018-01-31 09:30:00,150.77,150.77,148.71,148.73,10566.0,150.77,150.77,148.71,148.73,10566.0
2018-01-31 10:00:00,148.83,148.93,147.97,148.78,14760.0,148.83,148.93,147.97,148.78,14760.0
2018-01-31 10:30:00,148.67,148.76,146.82,147.53,14520.0,148.67,148.76,146.82,147.53,14520.0
2018-01-31 11:00:00,147.66,147.83,147.16,147.4,16321.0,147.66,147.83,147.16,147.4,16321.0
2018-01-31 11:30:00,147.44,147.62,147.04,147.31,10629.0,147.44,147.62,147.04,147.31,10629.0
2018-01-31 12:00:00,147.48,147.52,147.09,147.09,7021.0,147.48,147.52,147.09,147.09,7021.0
2018-01-31 12:30:00,147.2,147.3,146.8,147.01,14939.0,147.2,147.3,146.8,147.01,14939.0
2018-01-31 13:00:00,146.93,147.19,146.72,146.78,16297.0,146.93,147.19,146.72,146.78,16297.0
2018-01-31 13:30:00,147.12,147.29,146.71,146.91,25294.0,147.12,147.29,146.71,146.91,25294.0
2018-01-31 14:00:00,147.12,147.38,146.55,146.57,18815.0,147.12,147.38,146.55,146.57,18815.0
2018-01-31 14:30:00,146.52,146.81,146.2,146.31,6315.0,146.52,146.81,146.2,146.31,6315.0
2018-01-31 15:00:00,146.55,146.55,145.8,146.07,28058.0,146.55,146.55,145.8,146.07,28058.0
2018-01-31 15:30:00,146.09,146.15,145.53,145.71,96651.0,146.09,146.15,145.53,145.71,96651.0
2018-02-01 09:30:00,145.39,147.88,145.35,147.2,27637.0,145.39,147.88,145.35,147.2,27637.0
2018-02-01 10:00:00,147.06,147.46,146.73,146.73,15840.0,147.06,147.46,146.73,146.73,15840.0
2018-02-01 10:30:00,146.92,147.53,146.79,147.28,8248.0,146.92,147.53,146.79,147.28,8248.0
2018-02-01 11:00:00,147.28,147.55,146.76,146.76,12692.0,147.28,147.55,146.76,146.76,12692.0
2018-02-01 11:30:00,146.98,148.0,146.98,147.45,7219.0,146.98,148.0,146.98,147.45,7219.0
2018-02-01 12:00:00,147.55,147.55,147.17,147.23,6374.0,147.55,147.55,147.17,147.23,6374.0
2018-02-01 12:30:00,147.23,147.55,147.11,147.36,10388.0,147.23,147.55,147.11,147.36,10388.0
2018-02-01 13:00:00,147.51,147.95,147.45,147.83,8075.0,147.51,147.95,147.45,147.83,8075.0
2018-02-01 13:30:00,147.84,148.18,147.72,147.95,7909.0,147.84,148.18,147.72,147.95,7909.0
2018-02-01 14:00:00,147.95,147.95,146.92,147.14,11006.0,147.95,147.95,146.92,147.14,11006.0
2018-02-01 14:30:00,147.34,147.68,147.26,147.31,7800.0,147.34,147.68,147.26,147.31,7800.0
2018-02-01 15:00:00,147.37,147.41,146.47,146.56,13603.0,147.37,147.41,146.47,146.56,13603.0
2018-02-01 15:30:00,146.56,146.7,145.94,146.25,70947.0,146.56,146.7,145.94,146.25,70947.0
2018-02-02 09:30:00,145.65,145.95,144.49,144.53,11485.0,145.65,145.95,144.49,144.53,11485.0
2018-02-02 10:00:00,144.44,144.53,143.21,144.07,26713.0,144.44,144.53,143.21,144.07,26713.0
2018-02-02 10:30:00,144.17,144.83,143.5,143.53,20597.0,144.17,144.83,143.5,143.53,20597.0
2018-02-02 11:00:00,143.88,144.73,143.5,144.09,12338.0,143.88,144.73,143.5,144.09,12338.0
2018-02-02 11:30:00,144.09,144.4,143.66,143.83,7365.0,144.09,144.4,143.66,143.83,7365.0
2018-02-02 12:00:00,143.84,144.99,143.47,144.98,30487.0,143.84,144.99,143.47,144.98,30487.0
2018-02-02 12:30:00,144.74,145.35,144.73,144.8,7800.0,144.74,145.35,144.73,144.8,7800.0
2018-02-02 13:00:00,144.72,144.98,144.6,144.91,3628.0,144.72,144.98,144.6,144.91,3628.0
2018-02-02 13:30:00,144.91,145.04,144.49,144.9,9515.0,144.91,145.04,144.49,144.9,9515.0
2018-02-02 14:00:00,144.63,144.85,144.21,144.21,40177.0,144.63,144.85,144.21,144.21,40177.0
2018-02-02 14:30:00,144.34,144.62,143.19,143.53,7003.0,144.34,144.62,143.19,143.53,7003.0
2018-02-02 15:00:00,143.61,144.83,143.43,144.41,16101.0,143.61,144.83,143.43,144.41,16101.0
2018-02-02 15:30:00,144.25,144.33,143.59,143.81,53667.0,144.25,144.33,143.59,143.81,53667.0
2018-02-05 09:30:00,141.94,143.54,141.21,142.47,20443.0,141.94,143.54,141.21,142.47,20443.0
2018-02-05 10:00:00,143.05,145.03,142.87,144.93,21181.0,143.05,145.03,142.87,144.93,21181.0
2018-02-05 10:30:00,144.89,144.93,144.05,144.47,15865.0,144.89,144.93,144.05,144.47,15865.0
2018-02-05 11:00:00,144.3,144.3,143.04,143.32,7663.0,144.3,144.3,143.04,143.32,7663.0
2018-02-05 11:30:00,143.31,143.89,143.09,143.68,12688.0,143.31,143.89,143.09,143.68,12688.0
2018-02-05 12:00:00,143.56,143.75,142.28,142.49,10569.0,143.56,143.75,142.28,142.49,10569.0
2018-02-05 12:30:00,142.49,143.27,142.21,142.49,13297.0,142.49,143.27,142.21,142.49,13297.0
2018-02-05 13:00:00,142.33,142.42,141.58,141.64,10264.0,142.33,142.42,141.58,141.64,10264.0
2018-02-05 13:30:00,141.83,142.21,141.04,141.95,25170.0,141.83,142.21,141.04,141.95,25170.0
2018-02-05 14:00:00,141.77,141.88,141.32,141.52,14556.0,141.77,141.88,141.32,141.52,14556.0
2018-02-05 14:30:00,141.41,141.41,140.45,140.58,17617.0,141.41,141.41,140.45,140.58,17617.0
2018-02-05 15:00:00,140.45,141.1,138.59,140.91,31309.0,140.45,141.1,138.59,140.91,31309.0
2018-02-05 15:30:00,141.23,141.34,139.26,139.29,91265.0,141.23,141.34,139.26,139.29,91265.0
2018-02-06 09:30:00,136.71,143.16,135.11,140.62,55365.0,136.71,143.16,135.11,140.62,55365.0
2018-02-06 10:00:00,141.15,142.91,139.86,140.59,19183.0,141.15,142.91,139.86,140.59,19183.0
2018-02-06 10:30:00,140.8,141.78,138.97,141.41,36017.0,140.8,141.78,138.97,141.41,36017.0
2018-02-06 11:00:00,141.64,141.7,138.78,139.69,33531.0,141.64,141.7,138.78,139.69,33531.0
2018-02-06 11:30:00,139.9,140.03,138.75,139.53,39079.0,139.9,140.03,138.75,139.53,39079.0
2018-02-06 12:00:00,139.68,140.38,138.93,139.42,24092.0,139.68,140.38,138.93,139.42,24092.0
2018-02-06 12:30:00,139.79,140.64,139.19,139.19,15774.0,139.79,140.64,139.19,139.19,15774.0
2018-02-06 13:00:00,139.18,139.27,138.12,138.97,16755.0,139.18,139.27,138.12,138.97,16755.0
2018-02-06 13:30:00,138.98,139.1,138.53,138.96,15794.0,138.98,139.1,138.53,138.96,15794.0
2018-02-06 14:00:00,139.01,140.05,138.51,139.56,21053.0,139.01,140.05,138.51,139.56,21053.0
2018-02-06 14:30:00,139.53,141.26,139.11,141.05,29853.0,139.53,141.26,139.11,141.05,29853.0
2018-02-06 15:00:00,140.92,142.58,140.62,142.58,33175.0,140.92,142.58,140.62,142.58,33175.0
2018-02-06 15:30:00,142.56,143.39,141.65,143.0,235010.0,142.56,143.39,141.65,143.0,235010.0
2018-02-07 09:30:00,143.0,144.89,142.49,144.7,39532.0,143.0,144.89,142.49,144.7,39532.0
2018-02-07 10:00:00,144.85,144.85,142.7,142.74,25102.0,144.85,144.85,142.7,142.74,25102.0
2018-02-07 10:30:00,142.73,143.49,142.19,143.15,11509.0,142.73,143.49,142.19,143.15,11509.0
2018-02-07 11:00:00,143.27,143.83,142.89,143.34,18084.0,143.27,143.83,142.89,143.34,18084.0
2018-02-07 11:30:00,143.22,143.94,142.66,143.81,8409.0,143.22,143.94,142.66,143.81,8409.0
2018-02-07 12:00:00,143.77,144.09,143.42,143.81,7421.0,143.77,144.09,143.42,143.81,7421.0
2018-02-07 12:30:00,143.85,143.85,142.78,142.9,6606.0,143.85,143.85,142.78,142.9,6606.0
2018-02-07 13:00:00,142.79,142.79,141.39,142.1,7088.0,142.79,142.79,141.39,142.1,7088.0
2018-02-07 13:30:00,142.28,143.05,141.97,142.64,14661.0,142.28,143.05,141.97,142.64,14661.0
2018-02-07 14:00:00,142.41,143.85,142.22,143.69,10402.0,142.41,143.85,142.22,143.69,10402.0
2018-02-07 14:30:00,143.55,144.19,142.47,143.06,8743.0,143.55,144.19,142.47,143.06,8743.0
2018-02-07 15:00:00,143.07,144.26,142.96,144.19,15716.0,143.07,144.26,142.96,144.19,15716.0
2018-02-07 15:30:00,144.06,144.51,143.03,143.08,46229.0,144.06,144.51,143.03,143.08,46229.0
2018-02-08 09:30:00,143.33,144.46,142.42,143.57,28722.0,143.33,144.46,142.42,143.57,28722.0
2018-02-08 10:00:00,143.14,143.24,142.72,142.96,19185.0,143.14,143.24,142.72,142.96,19185.0
2018-02-08 10:30:00,142.82,142.92,140.11,140.75,24018.0,142.82,142.92,140.11,140.75,24018.0
2018-02-08 11:00:00,140.78,141.38,139.92,140.56,18841.0,140.78,141.38,139.92,140.56,18841.0
2018-02-08 11:30:00,140.21,140.71,139.91,140.25,15288.0,140.21,140.71,139.91,140.25,15288.0
2018-02-08 12:00:00,140.37,140.37,139.08,139.25,9619.0,140.37,140.37,139.08,139.25,9619.0
2018-02-08 12:30:00,139.25,139.54,138.3,138.56,23966.0,139.25,139.54,138.3,138.56,23966.0
2018-02-08 13:00:00,138.55,140.31,138.15,139.96,21105.0,138.55,140.31,138.15,139.96,21105.0
2018-02-08 13:30:00,139.77,142.14,139.67,141.88,26236.0,139.77,142.14,139.67,141.88,26236.0
2018-02-08 14:00:00,141.73,141.73,140.58,140.58,12656.0,141.73,141.73,140.58,140.58,12656.0
2018-02-08 14:30:00,140.76,141.29,139.84,141.2,19595.0,140.76,141.29,139.84,141.2,19595.0
2018-02-08 15:00:00,140.99,141.49,139.95,140.48,13759.0,140.99,141.49,139.95,140.48,13759.0
2018-02-08 15:30:00,140.63,140.77,138.36,138.45,42897.0,140.63,140.77,138.36,138.45,42897.0
2018-02-09 09:30:00,140.59,141.98,139.66,140.47,37173.0,140.59,141.98,139.66,140.47,37173.0
2018-02-09 10:00:00,140.51,140.51,139.23,139.53,25696.0,140.51,140.51,139.23,139.53,25696.0
2018-02-09 10:30:00,139.26,139.38,136.71,137.93,48828.0,139.26,139.38,136.71,137.93,48828.0
2018-02-09 11:00:00,137.92,138.47,136.23,137.29,28440.0,137.92,138.47,136.23,137.29,28440.0
2018-02-09 11:30:00,137.15,137.46,136.77,136.95,9582.0,137.15,137.46,136.77,136.95,9582.0
2018-02-09 12:00:00,136.85,137.0,135.0,135.2,21343.0,136.85,137.0,135.0,135.2,21343.0
2018-02-09 12:30:00,134.77,136.88,134.31,136.0,22189.0,134.77,136.88,134.31,136.0,22189.0
2018-02-09 13:00:00,135.83,136.19,134.91,135.57,14906.0,135.83,136.19,134.91,135.57,14906.0
2018-02-09 13:30:00,135.53,137.53,135.08,137.52,18827.0,135.53,137.53,135.08,137.52,18827.0
2018-02-09 14:00:00,137.32,139.35,137.32,138.56,21256.0,137.32,139.35,137.32,138.56,21256.0
2018-02-09 14:30:00,138.57,138.92,138.01,138.69,14997.0,138.57,138.92,138.01,138.69,14997.0
2018-02-09 15:00:00,138.85,139.1,137.51,138.9,17490.0,138.85,139.1,137.51,138.9,17490.0
2018-02-09 15:30:00,138.95,141.18,138.9,139.89,42866.0,138.95,141.18,138.9,139.89,42866.0
2018-02-12 09:30:00,141.04,142.19,138.85,140.97,14756.0,141.04,142.19,138.85,140.97,14756.0
2018-02-12 10:00:00,140.96,141.57,139.71,139.97,15846.0,140.96,141.57,139.71,139.97,15846.0
2018-02-12 10:30:00,139.99,140.66,139.43,139.93,11091.0,139.99,140.66,139.43,139.93,11091.0
2018-02-12 11:00:00,140.06,141.1,139.75,141.0,15029.0,140.06,141.1,139.75,141.0,15029.0
2018-02-12 11:30:00,140.96,141.48,140.63,141.2,9641.0,140.96,141.48,140.63,141.2,9641.0
2018-02-12 12:00:00,141.05,141.25,140.64,141.01,4870.0,141.05,141.25,140.64,141.01,4870.0
2018-02-12 12:30:00,140.94,141.08,140.35,140.35,11651.0,140.94,141.08,140.35,140.35,11651.0
2018-02-12 13:00:00,140.36,141.04,140.12,140.97,5980.0,140.36,141.04,140.12,140.97,5980.0
2018-02-12 13:30:00,140.89,141.27,140.62,141.27,13527.0,140.89,141.27,140.62,141.27,13527.0
2018-02-12 14:00:00,141.27,141.32,140.85,141.18,7105.0,141.27,141.32,140.85,141.18,7105.0
2018-02-12 14:30:00,141.2,141.43,140.32,140.57,6199.0,141.2,141.43,140.32,140.57,6199.0
2018-02-12 15:00:00,140.79,141.23,140.6,141.0,6814.0,140.79,141.23,140.6,141.0,6814.0
2018-02-12 15:30:00,141.16,141.16,139.31,139.92,35463.0,141.16,141.16,139.31,139.92,35463.0
2018-02-13 09:30:00,139.42,140.18,138.33,139.01,12718.0,139.42,140.18,138.33,139.01,12718.0
2018-02-13 10:00:00,139.4,139.91,138.73,139.91,6434.0,139.4,139.91,138.73,139.91,6434.0
2018-02-13 10:30:00,139.64,139.64,138.99,139.45,5585.0,139.64,139.64,138.99,139.45,5585.0
2018-02-13 11:00:00,139.29,139.62,138.98,139.13,20151.0,139.29,139.62,138.98,139.13,20151.0
2018-02-13 11:30:00,139.25,140.15,139.2,140.15,3702.0,139.25,140.15,139.2,140.15,3702.0
2018-02-13 12:00:00,140.17,140.44,139.76,139.89,2330.0,140.17,140.44,139.76,139.89,2330.0
2018-02-13 12:30:00,139.81,140.38,139.63,139.63,7353.0,139.81,140.38,139.63,139.63,7353.0
2018-02-13 13:00:00,139.84,141.07,139.69,140.87,9628.0,139.84,141.07,139.69,140.87,9628.0
2018-02-13 13:30:00,140.94,142.14,140.77,141.82,16563.0,140.94,142.14,140.77,141.82,16563.0
2018-02-13 14:00:00,141.77,141.77,140.7,140.97,13192.0,141.77,141.77,140.7,140.97,13192.0
2018-02-13 14:30:00,140.89,141.16,140.43,140.73,11864.0,140.89,141.16,140.43,140.73,11864.0
2018-02-13 15:00:00,140.69,141.25,140.64,141.25,5654.0,140.69,141.25,140.64,141.25,5654.0
2018-02-13 15:30:00,140.94,141.51,140.55,141.38,39985.0,140.94,141.51,140.55,141.38,39985.0
2018-02-14 09:30:00,139.99,141.64,138.5,141.2,10014.0,139.99,141.64,138.5,141.2,10014.0
2018-02-14 10:00:00,141.19,143.22,140.93,142.73,32747.0,141.19,143.22,140.93,142.73,32747.0
2018-02-14 10:30:00,142.62,143.29,142.24,143.23,10985.0,142.62,143.29,142.24,143.23,10985.0
2018-02-14 11:00:00,143.26,143.95,142.49,143.63,16346.0,143.26,143.95,142.49,143.63,16346.0
2018-02-14 11:30:00,143.64,143.71,142.6,143.16,13611.0,143.64,143.71,142.6,143.16,13611.0
2018-02-14 12:00:00,143.06,143.92,143.06,143.8,6737.0,143.06,143.92,143.06,143.8,6737.0
2018-02-14 12:30:00,143.87,143.97,143.49,143.49,11181.0,143.87,143.97,143.49,143.49,11181.0
2018-02-14 13:00:00,143.58,144.22,143.58,143.93,13060.0,143.58,144.22,143.58,143.93,13060.0
2018-02-14 13:30:00,143.85,144.84,143.85,144.58,15303.0,143.85,144.84,143.85,144.58,15303.0
2018-02-14 14:00:00,144.57,145.17,144.51,144.84,12993.0,144.57,145.17,144.51,144.84,12993.0
2018-02-14 14:30:00,144.79,145.24,144.58,145.17,14337.0,144.79,145.24,144.58,145.17,14337.0
2018-02-14 15:00:00,145.3,146.38,144.87,145.35,18783.0,145.3,146.38,144.87,145.35,18783.0
2018-02-14 15:30:00,145.25,146.16,145.17,145.77,66328.0,145.25,146.16,145.17,145.77,66328.0
2018-02-15 09:30:00,146.91,146.91,144.41,145.23,30343.0,146.91,146.91,144.41,145.23,30343.0
2018-02-15 10:00:00,145.34,145.34,143.78,144.42,28510.0,145.34,145.34,143.78,144.42,28510.0
2018-02-15 10:30:00,144.53,144.87,143.73,143.74,9189.0,144.53,144.87,143.73,143.74,9189.0
2018-02-15 11:00:00,143.94,144.31,143.55,144.3,5283.0,143.94,144.31,143.55,144.3,5283.0
2018-02-15 11:30:00,144.28,144.44,144.0,144.14,6631.0,144.28,144.44,144.0,144.14,6631.0
2018-02-15 12:00:00,144.17,144.69,144.17,144.38,3999.0,144.17,144.69,144.17,144.38,3999.0
2018-02-15 12:30:00,144.39,144.69,144.01,144.31,7799.0,144.39,144.69,144.01,144.31,7799.0
2018-02-15 13:00:00,144.28,144.67,143.9,144.1,9341.0,144.28,144.67,143.9,144.1,9341.0
2018-02-15 13:30:00,143.9,144.37,143.69,143.95,11143.0,143.9,144.37,143.69,143.95,11143.0
2018-02-15 14:00:00,144.06,144.52,143.99,144.52,7601.0,144.06,144.52,143.99,144.52,7601.0
2018-02-15 14:30:00,144.43,144.53,143.91,144.43,7316.0,144.43,144.53,143.91,144.43,7316.0
2018-02-15 15:00:00,144.38,144.69,144.35,144.35,7819.0,144.38,144.69,144.35,144.35,7819.0
2018-02-15 15:30:00,144.46,144.57,143.85,143.91,67274.0,144.46,144.57,143.85,143.91,67274.0
2018-02-16 09:30:00,144.2,144.84,143.28,143.93,47797.0,144.2,144.84,143.28,143.93,47797.0
2018-02-16 10:00:00,144.13,145.63,143.95,145.48,16653.0,144.13,145.63,143.95,145.48,16653.0
2018-02-16 10:30:00,145.48,145.78,145.01,145.54,8105.0,145.48,145.78,145.01,145.54,8105.0
2018-02-16 11:00:00,145.45,146.25,145.34,145.75,12015.0,145.45,146.25,145.34,145.75,12015.0
2018-02-16 11:30:00,145.83,145.87,145.49,145.77,10520.0,145.83,145.87,145.49,145.77,10520.0
2018-02-16 12:00:00,145.76,146.02,145.58,145.62,4954.0,145.76,146.02,145.58,145.62,4954.0
2018-02-16 12:30:00,145.72,146.32,145.56,145.74,8132.0,145.72,146.32,145.56,145.74,8132.0
2018-02-16 13:00:00,145.68,146.01,145.58,145.74,19149.0,145.68,146.01,145.58,145.74,19149.0
2018-02-16 13:30:00,145.59,145.95,145.0,145.8,10305.0,145.59,145.95,145.0,145.8,10305.0
2018-02-16 14:00:00,145.81,146.0,144.96,145.07,10263.0,145.81,146.0,144.96,145.07,10263.0
2018-02-16 14:30:00,145.18,145.64,145.04,145.64,11015.0,145.18,145.64,145.04,145.64,11015.0
2018-02-16 15:00:00,145.53,146.0,145.38,145.9,10934.0,145.53,146.0,145.38,145.9,10934.0
2018-02-16 15:30:00,145.88,146.18,145.6,145.77,47649.0,145.88,146.18,145.6,145.77,47649.0
2018-02-20 09:30:00,144.86,146.25,144.7,145.54,75005.0,144.86,146.25,144.7,145.54,75005.0
2018-02-20 10:00:00,145.65,145.79,144.99,145.11,17147.0,145.65,145.79,144.99,145.11,17147.0
2018-02-20 10:30:00,145.06,145.26,143.79,144.52,15607.0,145.06,145.26,143.79,144.52,15607.0
2018-02-20 11:00:00,144.68,146.47,144.62,146.43,32126.0,144.68,146.47,144.62,146.43,32126.0
2018-02-20 11:30:00,146.43,146.54,145.7,145.82,14677.0,146.43,146.54,145.7,145.82,14677.0
2018-02-20 12:00:00,145.8,145.8,145.08,145.33,6900.0,145.8,145.8,145.08,145.33,6900.0
2018-02-20 12:30:00,145.61,146.18,145.52,146.16,29749.0,145.61,146.18,145.52,146.16,29749.0
2018-02-20 13:00:00,146.16,146.37,145.82,146.04,16472.0,146.16,146.37,145.82,146.04,16472.0
2018-02-20 13:30:00,146.02,146.57,145.91,146.03,14802.0,146.02,146.57,145.91,146.03,14802.0
2018-02-20 14:00:00,146.07,146.59,145.86,146.13,15738.0,146.07,146.59,145.86,146.13,15738.0
2018-02-20 14:30:00,146.1,146.31,145.25,145.25,25446.0,146.1,146.31,145.25,145.25,25446.0
2018-02-20 15:00:00,145.23,145.25,144.3,144.81,11022.0,145.23,145.25,144.3,144.81,11022.0
2018-02-20 15:30:00,144.82,145.22,144.41,144.71,55330.0,144.82,145.22,144.41,144.71,55330.0
2018-02-21 09:30:00,144.78,146.44,144.01,146.44,22161.0,144.78,146.44,144.01,146.44,22161.0
2018-02-21 10:00:00,146.48,146.73,145.6,146.48,14636.0,146.48,146.73,145.6,146.48,14636.0
2018-02-21 10:30:00,146.42,146.89,145.8,146.0,12480.0,146.42,146.89,145.8,146.0,12480.0
2018-02-21 11:00:00,145.98,146.98,145.98,146.96,5323.0,145.98,146.98,145.98,146.96,5323.0
2018-02-21 11:30:00,146.97,147.12,145.95,146.0,6710.0,146.97,147.12,145.95,146.0,6710.0
2018-02-21 12:00:00,146.2,146.71,146.05,146.29,3959.0,146.2,146.71,146.05,146.29,3959.0
2018-02-21 12:30:00,146.41,146.69,146.2,146.69,5508.0,146.41,146.69,146.2,146.69,5508.0
2018-02-21 13:00:00,146.69,147.08,146.54,147.0,8503.0,146.69,147.08,146.54,147.0,8503.0
2018-02-21 13:30:00,147.27,147.27,146.78,147.21,22965.0,147.27,147.27,146.78,147.21,22965.0
2018-02-21 14:00:00,147.17,147.68,146.92,146.95,19837.0,147.17,147.68,146.92,146.95,19837.0
2018-02-21 14:30:00,147.06,147.18,146.47,146.63,9015.0,147.06,147.18,146.47,146.63,9015.0
2018-02-21 15:00:00,146.16,146.32,145.51,146.31,16286.0,146.16,146.32,145.51,146.31,16286.0
2018-02-21 15:30:00,146.31,147.05,145.22,145.41,47592.0,146.31,147.05,145.22,145.41,47592.0
2018-02-22 09:30:00,146.0,146.26,145.39,146.12,13681.0,146.0,146.26,145.39,146.12,13681.0
2018-02-22 10:00:00,146.21,146.59,145.87,146.44,13800.0,146.21,146.59,145.87,146.44,13800.0
2018-02-22 10:30:00,146.38,146.59,145.59,145.59,21368.0,146.38,146.59,145.59,145.59,21368.0
2018-02-22 11:00:00,145.45,146.44,145.45,146.25,14843.0,145.45,146.44,145.45,146.25,14843.0
2018-02-22 11:30:00,146.18,146.38,145.69,145.97,15528.0,146.18,146.38,145.69,145.97,15528.0
2018-02-22 12:00:00,145.78,146.19,145.1,146.06,8874.0,145.78,146.19,145.1,146.06,8874.0
2018-02-22 12:30:00,146.0,146.0,145.23,145.64,2795.0,146.0,146.0,145.23,145.64,2795.0
2018-02-22 13:00:00,145.63,145.63,144.87,145.2,3241.0,145.63,145.63,144.87,145.2,3241.0
2018-02-22 13:30:00,145.1,145.22,144.51,144.67,12686.0,145.1,145.22,144.51,144.67,12686.0
2018-02-22 14:00:00,144.84,145.29,144.83,145.11,2800.0,144.84,145.29,144.83,145.11,2800.0
2018-02-22 14:30:00,145.03,145.2,144.62,144.62,3617.0,145.03,145.2,144.62,144.62,3617.0
2018-02-22 15:00:00,144.63,145.13,144.26,144.88,26974.0,144.63,145.13,144.26,144.88,26974.0
2018-02-22 15:30:00,144.99,145.31,144.32,144.43,35744.0,144.99,145.31,144.32,144.43,35744.0
2018-02-23 09:30:00,145.42,146.94,145.42,145.64,10765.0,145.42,146.94,145.42,145.64,10765.0
2018-02-23 10:00:00,145.58,145.58,144.48,144.78,9511.0,145.58,145.58,144.48,144.78,9511.0
2018-02-23 10:30:00,144.78,144.9,144.31,144.41,15977.0,144.78,144.9,144.31,144.41,15977.0
2018-02-23 11:00:00,144.45,144.61,144.03,144.5,9961.0,144.45,144.61,144.03,144.5,9961.0
2018-02-23 11:30:00,144.47,144.57,144.32,144.57,2591.0,144.47,144.57,144.32,144.57,2591.0
2018-02-23 12:00:00,144.66,144.71,144.36,144.68,21008.0,144.66,144.71,144.36,144.68,21008.0
2018-02-23 12:30:00,144.69,145.12,144.59,144.86,5512.0,144.69,145.12,144.59,144.86,5512.0
2018-02-23 13:00:00,145.08,145.73,144.76,145.58,11225.0,145.08,145.73,144.76,145.58,11225.0
2018-02-23 13:30:00,145.45,145.96,145.45,145.83,6721.0,145.45,145.96,145.45,145.83,6721.0
2018-02-23 14:00:00,145.7,146.18,145.51,146.06,6277.0,145.7,146.18,145.51,146.06,6277.0
2018-02-23 14:30:00,146.13,146.35,145.82,146.23,6550.0,146.13,146.35,145.82,146.23,6550.0
2018-02-23 15:00:00,146.38,146.94,146.26,146.65,13480.0,146.38,146.94,146.26,146.65,13480.0
2018-02-23 15:30:00,146.66,147.49,146.54,147.42,44222.0,146.66,147.49,146.54,147.42,44222.0
2018-02-26 09:30:00,147.3,148.0,146.59,146.59,22444.0,147.3,148.0,146.59,146.59,22444.0
2018-02-26 10:00:00,146.85,147.3,146.51,147.07,32416.0,146.85,147.3,146.51,147.07,32416.0
2018-02-26 10:30:00,146.87,147.42,146.73,147.02,10378.0,146.87,147.42,146.73,147.02,10378.0
2018-02-26 11:00:00,147.02,147.27,146.84,147.15,9511.0,147.02,147.27,146.84,147.15,9511.0
2018-02-26 11:30:00,147.17,147.58,147.06,147.57,6017.0,147.17,147.58,147.06,147.57,6017.0
2018-02-26 12:00:00,147.46,148.61,147.45,148.3,9704.0,147.46,148.61,147.45,148.3,9704.0
2018-02-26 12:30:00,148.18,148.26,147.46,148.17,23107.0,148.18,148.26,147.46,148.17,23107.0
2018-02-26 13:00:00,148.14,148.19,147.33,147.58,13013.0,148.14,148.19,147.33,147.58,13013.0
2018-02-26 13:30:00,147.52,147.75,147.13,147.49,18950.0,147.52,147.75,147.13,147.49,18950.0
2018-02-26 14:00:00,147.51,147.79,147.28,147.79,27168.0,147.51,147.79,147.28,147.79,27168.0
2018-02-26 14:30:00,147.84,148.28,147.68,147.81,32584.0,147.84,148.28,147.68,147.81,32584.0
2018-02-26 15:00:00,147.7,148.1,147.39,147.89,11142.0,147.7,148.1,147.39,147.89,11142.0
2018-02-26 15:30:00,147.96,148.12,147.08,147.44,71508.0,147.96,148.12,147.08,147.44,71508.0
2018-02-27 09:30:00,146.8,148.28,145.41,145.42,27579.0,146.8,148.28,145.41,145.42,27579.0
2018-02-27 10:00:00,145.64,146.36,144.99,144.99,29644.0,145.64,146.36,144.99,144.99,29644.0
2018-02-27 10:30:00,145.11,145.41,144.27,144.84,19586.0,145.11,145.41,144.27,144.84,19586.0
2018-02-27 11:00:00,144.84,146.0,144.49,145.29,44589.0,144.84,146.0,144.49,145.29,44589.0
2018-02-27 11:30:00,144.97,145.32,144.31,144.41,11909.0,144.97,145.32,144.31,144.41,11909.0
2018-02-27 12:00:00,144.29,144.77,143.86,144.0,15236.0,144.29,144.77,143.86,144.0,15236.0
2018-02-27 12:30:00,143.96,144.9,143.68,144.9,30845.0,143.96,144.9,143.68,144.9,30845.0
2018-02-27 13:00:00,144.88,145.1,144.31,144.87,9036.0,144.88,145.1,144.31,144.87,9036.0
2018-02-27 13:30:00,144.75,144.9,144.4,144.45,15520.0,144.75,144.9,144.4,144.45,15520.0
2018-02-27 14:00:00,144.41,144.95,143.95,144.11,38273.0,144.41,144.95,143.95,144.11,38273.0
2018-02-27 14:30:00,144.25,144.75,144.11,144.4,23113.0,144.25,144.75,144.11,144.4,23113.0
2018-02-27 15:00:00,144.36,144.4,143.76,144.09,20927.0,144.36,144.4,143.76,144.09,20927.0
2018-02-27 15:30:00,144.1,144.69,143.58,143.58,85690.0,144.1,144.69,143.58,143.58,85690.0
2018-02-28 09:30:00,143.51,149.9,143.01,149.65,92106.0,143.51,149.9,143.01,149.65,92106.0
2018-02-28 10:00:00,149.69,149.9,148.02,149.85,59436.0,149.69,149.9,148.02,149.85,59436.0
2018-02-28 10:30:00,149.84,151.71,146.73,147.22,50505.0,149.84,151.71,146.73,147.22,50505.0
2018-02-28 11:00:00,146.91,148.68,146.07,148.05,33377.0,146.91,148.68,146.07,148.05,33377.0
2018-02-28 11:30:00,147.89,149.0,147.06,147.35,53619.0,147.89,149.0,147.06,147.35,53619.0
2018-02-28 12:00:00,146.97,147.69,146.54,147.33,73493.0,146.97,147.69,146.54,147.33,73493.0
2018-02-28 12:30:00,147.25,147.32,146.43,146.62,22623.0,147.25,147.32,146.43,146.62,22623.0
2018-02-28 13:00:00,146.6,147.41,146.13,146.63,29974.0,146.6,147.41,146.13,146.63,29974.0
2018-02-28 13:30:00,146.9,147.74,146.89,147.37,27136.0,146.9,147.74,146.89,147.37,27136.0
2018-02-28 14:00:00,147.29,147.4,145.07,146.64,41545.0,147.29,147.4,145.07,146.64,41545.0
2018-02-28 14:30:00,146.7,147.25,146.53,146.94,23576.0,146.7,147.25,146.53,146.94,23576.0
2018-02-28 15:00:00,147.06,147.06,144.92,145.4,26784.0,147.06,147.06,144.92,145.4,26784.0
2018-02-28 15:30:00,145.68,145.76,144.15,144.8,89557.0,145.68,145.76,144.15,144.8,89557.0
2018-03-01 09:30:00,145.0,145.17,143.25,143.94,52897.0,145.0,145.17,143.25,143.94,52897.0
2018-03-01 10:00:00,143.9,144.49,143.51,144.28,27003.0,143.9,144.49,143.51,144.28,27003.0
2018-03-01 10:30:00,144.5,144.98,144.02,144.07,19283.0,144.5,144.98,144.02,144.07,19283.0
2018-03-01 11:00:00,143.98,144.42,143.68,143.75,18949.0,143.98,144.42,143.68,143.75,18949.0
2018-03-01 11:30:00,143.87,144.16,143.68,143.78,21629.0,143.87,144.16,143.68,143.78,21629.0
2018-03-01 12:00:00,143.7,144.07,143.55,143.83,14205.0,143.7,144.07,143.55,143.83,14205.0
2018-03-01 12:30:00,143.71,143.84,143.22,143.22,5115.0,143.71,143.84,143.22,143.22,5115.0
2018-03-01 13:00:00,143.19,143.19,141.73,141.93,17623.0,143.19,143.19,141.73,141.93,17623.0
2018-03-01 13:30:00,141.86,142.01,140.95,141.0,15761.0,141.86,142.01,140.95,141.0,15761.0
2018-03-01 14:00:00,140.89,140.89,139.95,140.12,36516.0,140.89,140.89,139.95,140.12,36516.0
2018-03-01 14:30:00,140.16,140.84,139.72,140.71,27875.0,140.16,140.84,139.72,140.71,27875.0
2018-03-01 15:00:00,140.77,142.53,140.52,141.16,34976.0,140.77,142.53,140.52,141.16,34976.0
2018-03-01 15:30:00,141.17,141.4,140.63,140.63,55743.0,141.17,141.4,140.63,140.63,55743.0
2018-03-02 09:30:00,140.27,140.6,139.52,139.62,25272.0,140.27,140.6,139.52,139.62,25272.0
2018-03-02 10:00:00,139.62,140.49,139.25,139.6,23385.0,139.62,140.49,139.25,139.6,23385.0
2018-03-02 10:30:00,139.77,140.22,139.61,139.92,10163.0,139.77,140.22,139.61,139.92,10163.0
2018-03-02 11:00:00,140.02,140.17,139.5,140.02,19417.0,140.02,140.17,139.5,140.02,19417.0
2018-03-02 11:30:00,140.02,141.15,139.77,141.08,15011.0,140.02,141.15,139.77,141.08,15011.0
2018-03-02 12:00:00,141.0,141.08,140.21,140.42,20954.0,141.0,141.08,140.21,140.42,20954.0
2018-03-02 12:30:00,140.46,140.77,140.28,140.64,15578.0,140.46,140.77,140.28,140.64,15578.0
2018-03-02 13:00:00,140.56,140.69,139.64,140.06,15333.0,140.56,140.69,139.64,140.06,15333.0
2018-03-02 13:30:00,140.16,140.82,140.09,140.46,7251.0,140.16,140.82,140.09,140.46,7251.0
2018-03-02 14:00:00,140.46,140.71,140.34,140.64,10167.0,140.46,140.71,140.34,140.64,10167.0
2018-03-02 14:30:00,140.58,141.42,140.41,141.24,13192.0,140.58,141.42,140.41,141.24,13192.0
2018-03-02 15:00:00,141.09,141.49,140.85,141.41,17356.0,141.09,141.49,140.85,141.41,17356.0
2018-03-02 15:30:00,141.38,141.71,140.84,141.49,54442.0,141.38,141.71,140.84,141.49,54442.0
2018-03-05 09:30:00,141.55,142.62,140.4,142.38,23864.0,141.55,142.62,140.4,142.38,23864.0
2018-03-05 10:00:00,142.54,143.29,142.22,143.14,13793.0,142.54,143.29,142.22,143.14,13793.0
2018-03-05 10:30:00,143.24,143.24,142.3,143.11,31495.0,143.24,143.24,142.3,143.11,31495.0
2018-03-05 11:00:00,143.19,143.76,142.73,143.18,17947.0,143.19,143.76,142.73,143.18,17947.0
2018-03-05 11:30:00,143.18,144.38,143.0,143.89,10498.0,143.18,144.38,143.0,143.89,10498.0
2018-03-05 12:00:00,143.81,143.98,143.16,143.37,8010.0,143.81,143.98,143.16,143.37,8010.0
2018-03-05 12:30:00,143.51,143.78,143.06,143.73,5536.0,143.51,143.78,143.06,143.73,5536.0
2018-03-05 13:00:00,143.68,143.79,143.3,143.66,5947.0,143.68,143.79,143.3,143.66,5947.0
2018-03-05 13:30:00,143.51,143.77,143.34,143.5,9866.0,143.51,143.77,143.34,143.5,9866.0
2018-03-05 14:00:00,143.59,143.62,142.61,143.08,10955.0,143.59,143.62,142.61,143.08,10955.0
2018-03-05 14:30:00,143.0,144.06,142.99,143.29,14103.0,143.0,144.06,142.99,143.29,14103.0
2018-03-05 15:00:00,143.44,143.62,143.05,143.22,13861.0,143.44,143.62,143.05,143.22,13861.0
2018-03-05 15:30:00,143.23,143.65,143.08,143.47,41436.0,143.23,143.65,143.08,143.47,41436.0
2018-03-06 09:30:00,143.02,143.69,142.32,142.32,32927.0,143.02,143.69,142.32,142.32,32927.0
2018-03-06 10:00:00,142.36,142.38,141.19,142.05,25102.0,142.36,142.38,141.19,142.05,25102.0
2018-03-06 10:30:00,142.1,142.64,141.72,141.82,16913.0,142.1,142.64,141.72,141.82,16913.0
2018-03-06 11:00:00,141.85,142.78,141.82,142.08,11516.0,141.85,142.78,141.82,142.08,11516.0
2018-03-06 11:30:00,142.24,143.0,142.05,142.8,85925.0,142.24,143.0,142.05,142.8,85925.0
2018-03-06 12:00:00,142.85,143.83,142.78,143.53,16533.0,142.85,143.83,142.78,143.53,16533.0
2018-03-06 12:30:00,143.56,144.28,143.41,144.28,11963.0,143.56,144.28,143.41,144.28,11963.0
2018-03-06 13:00:00,144.24,144.69,143.92,144.6,65852.0,144.24,144.69,143.92,144.6,65852.0
2018-03-06 13:30:00,144.58,145.14,143.26,143.42,32898.0,144.58,145.14,143.26,143.42,32898.0
2018-03-06 14:00:00,143.5,143.5,142.42,142.56,36045.0,143.5,143.5,142.42,142.56,36045.0
2018-03-06 14:30:00,142.57,144.18,142.51,143.93,20200.0,142.57,144.18,142.51,143.93,20200.0
2018-03-06 15:00:00,144.09,144.54,144.03,144.42,12233.0,144.09,144.54,144.03,144.42,12233.0
2018-03-06 15:30:00,144.39,144.99,144.39,144.92,34977.0,144.39,144.99,144.39,144.92,34977.0
2018-03-07 09:30:00,143.62,144.23,142.47,143.25,46138.0,143.62,144.23,142.47,143.25,46138.0
2018-03-07 10:00:00,143.19,143.63,143.11,143.42,13486.0,143.19,143.63,143.11,143.42,13486.0
2018-03-07 10:30:00,143.36,143.98,143.33,143.64,16123.0,143.36,143.98,143.33,143.64,16123.0
2018-03-07 11:00:00,143.7,143.86,143.32,143.67,15169.0,143.7,143.86,143.32,143.67,15169.0
2018-03-07 11:30:00,143.68,144.14,143.45,143.46,13453.0,143.68,144.14,143.45,143.46,13453.0
2018-03-07 12:00:00,143.48,143.9,143.48,143.83,7130.0,143.48,143.9,143.48,143.83,7130.0
2018-03-07 12:30:00,143.82,144.6,143.77,144.6,6436.0,143.82,144.6,143.77,144.6,6436.0
2018-03-07 13:00:00,144.48,144.64,144.19,144.47,18445.0,144.48,144.64,144.19,144.47,18445.0
2018-03-07 13:30:00,144.48,144.96,144.4,144.96,5588.0,144.48,144.96,144.4,144.96,5588.0
2018-03-07 14:00:00,144.89,145.27,144.84,145.13,17616.0,144.89,145.27,144.84,145.13,17616.0
2018-03-07 14:30:00,145.15,145.33,144.95,144.99,30025.0,145.15,145.33,144.95,144.99,30025.0
2018-03-07 15:00:00,145.06,145.23,144.5,144.76,35838.0,145.06,145.23,144.5,144.76,35838.0
2018-03-07 15:30:00,144.75,145.54,144.75,145.29,78745.0,144.75,145.54,144.75,145.29,78745.0
2018-03-08 09:30:00,145.84,146.6,144.9,145.39,31123.0,145.84,146.6,144.9,145.39,31123.0
2018-03-08 10:00:00,145.47,147.32,144.76,147.1,42272.0,145.47,147.32,144.76,147.1,42272.0
2018-03-08 10:30:00,146.91,147.75,146.26,147.73,24418.0,146.91,147.75,146.26,147.73,24418.0
2018-03-08 11:00:00,147.55,147.82,146.7,147.47,30271.0,147.55,147.82,146.7,147.47,30271.0
2018-03-08 11:30:00,147.47,147.74,146.49,146.96,13616.0,147.47,147.74,146.49,146.96,13616.0
2018-03-08 12:00:00,147.0,147.05,146.21,146.71,45721.0,147.0,147.05,146.21,146.71,45721.0
2018-03-08 12:30:00,146.6,147.43,146.58,147.34,13175.0,146.6,147.43,146.58,147.34,13175.0
2018-03-08 13:00:00,147.34,147.83,147.34,147.7,9311.0,147.34,147.83,147.34,147.7,9311.0
2018-03-08 13:30:00,147.75,147.95,147.36,147.69,7330.0,147.75,147.95,147.36,147.69,7330.0
2018-03-08 14:00:00,147.63,147.68,147.3,147.63,16160.0,147.63,147.68,147.3,147.63,16160.0
2018-03-08 14:30:00,147.61,148.19,147.44,147.97,27245.0,147.61,148.19,147.44,147.97,27245.0
2018-03-08 15:00:00,147.98,148.1,147.38,147.47,45096.0,147.98,148.1,147.38,147.47,45096.0
2018-03-08 15:30:00,147.42,147.88,146.63,147.68,101714.0,147.42,147.88,146.63,147.68,101714.0
2018-03-09 09:30:00,148.0,150.1,148.0,149.17,69349.0,148.0,150.1,148.0,149.17,69349.0
2018-03-09 10:00:00,149.26,150.7,149.26,150.42,37511.0,149.26,150.7,149.26,150.42,37511.0
2018-03-09 10:30:00,150.48,151.18,150.41,151.15,28756.0,150.48,151.18,150.41,151.15,28756.0
2018-03-09 11:00:00,151.19,152.9,151.08,152.22,41739.0,151.19,152.9,151.08,152.22,41739.0
2018-03-09 11:30:00,152.22,152.57,151.86,152.5,21444.0,152.22,152.57,151.86,152.5,21444.0
2018-03-09 12:00:00,152.59,153.24,152.58,152.83,37199.0,152.59,153.24,152.58,152.83,37199.0
2018-03-09 12:30:00,152.73,153.57,152.73,153.44,19529.0,152.73,153.57,152.73,153.44,19529.0
2018-03-09 13:00:00,153.47,153.63,153.07,153.41,24003.0,153.47,153.63,153.07,153.41,24003.0
2018-03-09 13:30:00,153.3,153.37,152.3,152.82,19911.0,153.3,153.37,152.3,152.82,19911.0
2018-03-09 14:00:00,152.75,153.07,152.74,153.07,21799.0,152.75,153.07,152.74,153.07,21799.0
2018-03-09 14:30:00,153.0,153.13,152.63,153.0,32247.0,153.0,153.13,152.63,153.0,32247.0
2018-03-09 15:00:00,152.96,153.06,152.21,152.86,36269.0,152.96,153.06,152.21,152.86,36269.0
2018-03-09 15:30:00,152.9,152.9,152.2,152.32,49616.0,152.9,152.9,152.2,152.32,49616.0
2018-03-12 09:30:00,152.44,153.6,152.36,152.68,20372.0,152.44,153.6,152.36,152.68,20372.0
2018-03-12 10:00:00,152.62,152.96,152.05,152.45,11928.0,152.62,152.96,152.05,152.45,11928.0
2018-03-12 10:30:00,152.72,152.86,152.29,152.43,13575.0,152.72,152.86,152.29,152.43,13575.0
2018-03-12 11:00:00,152.31,152.65,152.16,152.39,8735.0,152.31,152.65,152.16,152.39,8735.0
2018-03-12 11:30:00,152.5,152.6,152.09,152.32,12008.0,152.5,152.6,152.09,152.32,12008.0
2018-03-12 12:00:00,152.32,153.27,152.31,153.23,45737.0,152.32,153.27,152.31,153.23,45737.0
2018-03-12 12:30:00,153.29,153.54,153.27,153.49,49274.0,153.29,153.54,153.27,153.49,49274.0
2018-03-12 13:00:00,153.49,154.1,153.42,153.83,11849.0,153.49,154.1,153.42,153.83,11849.0
2018-03-12 13:30:00,153.78,154.25,153.63,154.05,17637.0,153.78,154.25,153.63,154.05,17637.0
2018-03-12 14:00:00,154.06,154.45,153.56,154.42,22749.0,154.06,154.45,153.56,154.42,22749.0
2018-03-12 14:30:00,154.36,154.55,154.29,154.45,12853.0,154.36,154.55,154.29,154.45,12853.0
2018-03-12 15:00:00,154.51,154.69,154.39,154.6,19890.0,154.51,154.69,154.39,154.6,19890.0
2018-03-12 15:30:00,154.53,154.99,153.95,154.0,49445.0,154.53,154.99,153.95,154.0,49445.0
2018-03-13 09:30:00,155.0,155.0,153.5,153.94,13374.0,155.0,155.0,153.5,153.94,13374.0
2018-03-13 10:00:00,153.72,155.7,153.67,155.5,36392.0,153.72,155.7,153.67,155.5,36392.0
2018-03-13 10:30:00,155.31,155.5,154.51,154.8,18044.0,155.31,155.5,154.51,154.8,18044.0
2018-03-13 11:00:00,154.49,154.79,153.94,153.94,9169.0,154.49,154.79,153.94,153.94,9169.0
2018-03-13 11:30:00,153.99,154.38,153.58,153.65,10116.0,153.99,154.38,153.58,153.65,10116.0
2018-03-13 12:00:00,153.66,153.66,152.58,152.89,7647.0,153.66,153.66,152.58,152.89,7647.0
2018-03-13 12:30:00,152.95,153.33,152.94,152.99,7724.0,152.95,153.33,152.94,152.99,7724.0
2018-03-13 13:00:00,153.17,153.22,152.66,152.66,5418.0,153.17,153.22,152.66,152.66,5418.0
2018-03-13 13:30:00,152.63,153.0,152.63,152.7,8880.0,152.63,153.0,152.63,152.7,8880.0
2018-03-13 14:00:00,152.69,152.89,151.87,151.93,13761.0,152.69,152.89,151.87,151.93,13761.0
2018-03-13 14:30:00,151.82,151.97,151.46,151.87,9527.0,151.82,151.97,151.46,151.87,9527.0
2018-03-13 15:00:00,151.89,151.97,151.34,151.34,16900.0,151.89,151.97,151.34,151.34,16900.0
2018-03-13 15:30:00,151.35,151.45,150.8,150.94,67478.0,151.35,151.45,150.8,150.94,67478.0
2018-03-14 09:30:00,151.12,152.97,150.63,151.85,16091.0,151.12,152.97,150.63,151.85,16091.0
2018-03-14 10:00:00,151.74,152.65,151.73,152.03,33371.0,151.74,152.65,151.73,152.03,33371.0
2018-03-14 10:30:00,152.16,152.16,151.7,152.05,10360.0,152.16,152.16,151.7,152.05,10360.0
2018-03-14 11:00:00,151.69,151.72,151.1,151.5,15250.0,151.69,151.72,151.1,151.5,15250.0
2018-03-14 11:30:00,151.54,152.04,151.13,151.87,11083.0,151.54,152.04,151.13,151.87,11083.0
2018-03-14 12:00:00,152.0,152.01,151.36,151.44,12504.0,152.0,152.01,151.36,151.44,12504.0
2018-03-14 12:30:00,151.56,151.74,151.1,151.27,5719.0,151.56,151.74,151.1,151.27,5719.0
2018-03-14 13:00:00,151.09,151.19,150.69,151.08,6516.0,151.09,151.19,150.69,151.08,6516.0
2018-03-14 13:30:00,151.01,151.19,150.85,150.96,10361.0,151.01,151.19,150.85,150.96,10361.0
2018-03-14 14:00:00,150.84,151.09,150.37,150.42,11525.0,150.84,151.09,150.37,150.42,11525.0
2018-03-14 14:30:00,150.39,150.58,149.73,150.33,15432.0,150.39,150.58,149.73,150.33,15432.0
2018-03-14 15:00:00,150.33,150.9,150.26,150.67,25676.0,150.33,150.9,150.26,150.67,25676.0
2018-03-14 15:30:00,150.67,151.09,150.56,150.73,61360.0,150.67,151.09,150.56,150.73,61360.0
2018-03-15 09:30:00,151.22,152.0,150.1,150.1,14745.0,151.22,152.0,150.1,150.1,14745.0
2018-03-15 10:00:00,150.2,150.51,149.72,150.35,22996.0,150.2,150.51,149.72,150.35,22996.0
2018-03-15 10:30:00,150.44,150.45,149.95,150.43,10171.0,150.44,150.45,149.95,150.43,10171.0
2018-03-15 11:00:00,150.44,150.46,150.03,150.31,5305.0,150.44,150.46,150.03,150.31,5305.0
2018-03-15 11:30:00,150.27,150.53,150.02,150.53,7900.0,150.27,150.53,150.02,150.53,7900.0
2018-03-15 12:00:00,150.46,150.51,149.72,149.77,5682.0,150.46,150.51,149.72,149.77,5682.0
2018-03-15 12:30:00,149.67,149.67,149.13,149.2,8388.0,149.67,149.67,149.13,149.2,8388.0
2018-03-15 13:00:00,149.2,149.53,149.14,149.22,34915.0,149.2,149.53,149.14,149.22,34915.0
2018-03-15 13:30:00,149.19,149.55,148.72,148.79,32776.0,149.19,149.55,148.72,148.79,32776.0
2018-03-15 14:00:00,148.85,148.95,147.94,147.94,45120.0,148.85,148.95,147.94,147.94,45120.0
2018-03-15 14:30:00,148.13,148.41,147.88,148.34,15995.0,148.13,148.41,147.88,148.34,15995.0
2018-03-15 15:00:00,148.35,148.53,148.1,148.49,13429.0,148.35,148.53,148.1,148.49,13429.0
2018-03-15 15:30:00,148.52,149.06,148.51,148.81,45327.0,148.52,149.06,148.51,148.81,45327.0
2018-03-16 09:30:00,149.41,150.67,149.05,150.37,55130.0,149.41,150.67,149.05,150.37,55130.0
2018-03-16 10:00:00,150.29,150.75,150.02,150.75,16060.0,150.29,150.75,150.02,150.75,16060.0
2018-03-16 10:30:00,150.73,151.26,150.65,151.26,21718.0,150.73,151.26,150.65,151.26,21718.0
2018-03-16 11:00:00,151.3,151.85,151.23,151.52,22646.0,151.3,151.85,151.23,151.52,22646.0
2018-03-16 11:30:00,151.75,151.88,151.46,151.77,11352.0,151.75,151.88,151.46,151.77,11352.0
2018-03-16 12:00:00,151.8,152.63,151.8,152.53,14592.0,151.8,152.63,151.8,152.53,14592.0
2018-03-16 12:30:00,152.45,152.61,152.14,152.52,9775.0,152.45,152.61,152.14,152.52,9775.0
2018-03-16 13:00:00,152.55,153.1,152.54,152.77,6225.0,152.55,153.1,152.54,152.77,6225.0
2018-03-16 13:30:00,152.87,153.56,152.8,153.15,81751.0,152.87,153.56,152.8,153.15,81751.0
2018-03-16 14:00:00,153.14,153.32,152.66,153.16,45794.0,153.14,153.32,152.66,153.16,45794.0
2018-03-16 14:30:00,153.31,153.64,152.94,153.64,47600.0,153.31,153.64,152.94,153.64,47600.0
2018-03-16 15:00:00,153.7,154.11,153.3,153.84,35751.0,153.7,154.11,153.3,153.84,35751.0
2018-03-16 15:30:00,153.84,154.44,153.63,154.11,97769.0,153.84,154.44,153.63,154.11,97769.0
2018-03-19 09:30:00,157.0,159.72,155.79,159.05,166421.0,157.0,159.72,155.79,159.05,166421.0
2018-03-19 10:00:00,159.22,159.43,157.61,158.37,71313.0,159.22,159.43,157.61,158.37,71313.0
2018-03-19 10:30:00,158.23,158.35,157.62,158.11,36175.0,158.23,158.35,157.62,158.11,36175.0
2018-03-19 11:00:00,158.05,158.22,156.01,156.62,45571.0,158.05,158.22,156.01,156.62,45571.0
2018-03-19 11:30:00,156.52,157.23,156.32,157.01,17284.0,156.52,157.23,156.32,157.01,17284.0
2018-03-19 12:00:00,157.0,157.01,156.48,156.71,13830.0,157.0,157.01,156.48,156.71,13830.0
2018-03-19 12:30:00,156.73,157.03,156.42,156.99,27333.0,156.73,157.03,156.42,156.99,27333.0
2018-03-19 13:00:00,156.9,157.0,155.71,155.82,21875.0,156.9,157.0,155.71,155.82,21875.0
2018-03-19 13:30:00,155.72,156.96,155.6,156.91,23153.0,155.72,156.96,155.6,156.91,23153.0
2018-03-19 14:00:00,157.0,157.77,156.95,156.98,21343.0,157.0,157.77,156.95,156.98,21343.0
2018-03-19 14:30:00,157.04,157.08,156.22,156.71,27940.0,157.04,157.08,156.22,156.71,27940.0
2018-03-19 15:00:00,156.85,156.88,155.93,156.37,20718.0,156.85,156.88,155.93,156.37,20718.0
2018-03-19 15:30:00,156.28,157.64,156.24,157.16,117987.0,156.28,157.64,156.24,157.16,117987.0
2018-03-20 09:30:00,157.14,157.66,154.67,154.74,14114.0,157.14,157.66,154.67,154.74,14114.0
2018-03-20 10:00:00,154.88,155.76,154.86,155.5,10989.0,154.88,155.76,154.86,155.5,10989.0
2018-03-20 10:30:00,155.64,156.02,155.04,155.34,12170.0,155.64,156.02,155.04,155.34,12170.0
2018-03-20 11:00:00,155.45,155.52,154.62,155.21,14060.0,155.45,155.52,154.62,155.21,14060.0
2018-03-20 11:30:00,155.04,155.32,154.76,154.8,8370.0,155.04,155.32,154.76,154.8,8370.0
2018-03-20 12:00:00,154.9,155.92,154.7,155.91,23387.0,154.9,155.92,154.7,155.91,23387.0
2018-03-20 12:30:00,155.84,155.85,154.21,154.41,21020.0,155.84,155.85,154.21,154.41,21020.0
2018-03-20 13:00:00,154.41,154.51,153.53,153.75,22231.0,154.41,154.51,153.53,153.75,22231.0
2018-03-20 13:30:00,153.76,153.87,153.08,153.26,13191.0,153.76,153.87,153.08,153.26,13191.0
2018-03-20 14:00:00,153.15,154.62,153.15,154.51,14037.0,153.15,154.62,153.15,154.51,14037.0
2018-03-20 14:30:00,154.57,154.96,154.15,154.85,12563.0,154.57,154.96,154.15,154.85,12563.0
2018-03-20 15:00:00,154.76,154.8,154.39,154.6,12148.0,154.76,154.8,154.39,154.6,12148.0
2018-03-20 15:30:00,154.59,154.72,154.04,154.26,61825.0,154.59,154.72,154.04,154.26,61825.0
2018-03-21 09:30:00,153.87,155.78,153.0,155.78,13109.0,153.87,155.78,153.0,155.78,13109.0
2018-03-21 10:00:00,155.7,156.06,154.85,155.21,24956.0,155.7,156.06,154.85,155.21,24956.0
2018-03-21 10:30:00,155.42,155.89,155.34,155.55,7852.0,155.42,155.89,155.34,155.55,7852.0
2018-03-21 11:00:00,155.41,155.59,154.94,155.24,11234.0,155.41,155.59,154.94,155.24,11234.0
2018-03-21 11:30:00,155.15,155.32,154.54,154.82,10936.0,155.15,155.32,154.54,154.82,10936.0
2018-03-21 12:00:00,154.88,154.89,154.2,154.53,13423.0,154.88,154.89,154.2,154.53,13423.0
2018-03-21 12:30:00,154.58,155.1,154.49,155.09,9489.0,154.58,155.1,154.49,155.09,9489.0
2018-03-21 13:00:00,154.93,155.02,154.14,154.22,8202.0,154.93,155.02,154.14,154.22,8202.0
2018-03-21 13:30:00,154.23,154.29,153.51,153.71,7943.0,154.23,154.29,153.51,153.71,7943.0
2018-03-21 14:00:00,153.72,154.71,153.65,154.09,50622.0,153.72,154.71,153.65,154.09,50622.0
2018-03-21 14:30:00,153.86,154.06,153.41,153.82,12572.0,153.86,154.06,153.41,153.82,12572.0
2018-03-21 15:00:00,154.0,155.1,154.0,154.34,9038.0,154.0,155.1,154.0,154.34,9038.0
2018-03-21 15:30:00,154.28,154.54,153.66,153.74,27017.0,154.28,154.54,153.66,153.74,27017.0
2018-03-22 09:30:00,151.43,152.64,151.29,152.04,13460.0,151.43,152.64,151.29,152.04,13460.0
2018-03-22 10:00:00,152.21,153.53,152.17,152.53,14501.0,152.21,153.53,152.17,152.53,14501.0
2018-03-22 10:30:00,152.69,152.7,151.75,151.95,16412.0,152.69,152.7,151.75,151.95,16412.0
2018-03-22 11:00:00,152.14,152.71,151.9,152.02,8300.0,152.14,152.71,151.9,152.02,8300.0
2018-03-22 11:30:00,152.13,152.18,150.73,150.9,25439.0,152.13,152.18,150.73,150.9,25439.0
2018-03-22 12:00:00,150.94,151.87,150.71,151.87,19175.0,150.94,151.87,150.71,151.87,19175.0
2018-03-22 12:30:00,151.72,152.78,151.59,152.74,6567.0,151.72,152.78,151.59,152.74,6567.0
2018-03-22 13:00:00,152.74,153.76,152.08,153.76,11831.0,152.74,153.76,152.08,153.76,11831.0
2018-03-22 13:30:00,153.8,153.96,153.55,153.63,13569.0,153.8,153.96,153.55,153.63,13569.0
2018-03-22 14:00:00,153.64,153.69,152.58,152.78,9532.0,153.64,153.69,152.58,152.78,9532.0
2018-03-22 14:30:00,152.78,153.45,152.69,152.9,10148.0,152.78,153.45,152.69,152.9,10148.0
2018-03-22 15:00:00,152.9,153.3,152.0,152.11,12941.0,152.9,153.3,152.0,152.11,12941.0
2018-03-22 15:30:00,152.08,152.18,150.61,150.68,66602.0,152.08,152.18,150.61,150.68,66602.0
2018-03-23 09:30:00,151.02,152.75,149.57,151.61,24377.0,151.02,152.75,149.57,151.61,24377.0
2018-03-23 10:00:00,151.1,151.74,150.0,150.0,28617.0,151.1,151.74,150.0,150.0,28617.0
2018-03-23 10:30:00,150.16,151.65,149.96,151.0,24039.0,150.16,151.65,149.96,151.0,24039.0
2018-03-23 11:00:00,150.8,151.24,150.21,151.02,11150.0,150.8,151.24,150.21,151.02,11150.0
2018-03-23 11:30:00,150.83,150.83,149.16,149.46,17758.0,150.83,150.83,149.16,149.46,17758.0
2018-03-23 12:00:00,149.46,150.38,149.3,150.05,14075.0,149.46,150.38,149.3,150.05,14075.0
2018-03-23 12:30:00,150.03,150.07,148.96,149.33,15097.0,150.03,150.07,148.96,149.33,15097.0
2018-03-23 13:00:00,149.53,149.91,149.27,149.71,16981.0,149.53,149.91,149.27,149.71,16981.0
2018-03-23 13:30:00,149.69,149.71,148.71,149.09,25652.0,149.69,149.71,148.71,149.09,25652.0
2018-03-23 14:00:00,149.09,149.55,148.36,148.47,23766.0,149.09,149.55,148.36,148.47,23766.0
2018-03-23 14:30:00,148.4,148.71,147.77,147.97,17704.0,148.4,148.71,147.77,147.97,17704.0
2018-03-23 15:00:00,147.93,148.26,147.23,148.01,17000.0,147.93,148.26,147.23,148.01,17000.0
2018-03-23 15:30:00,148.08,148.2,147.43,147.98,59246.0,148.08,148.2,147.43,147.98,59246.0
2018-03-26 09:30:00,149.65,150.95,148.65,149.66,51102.0,149.65,150.95,148.65,149.66,51102.0
2018-03-26 10:00:00,149.74,149.74,147.24,147.71,62105.0,149.74,149.74,147.24,147.71,62105.0
2018-03-26 10:30:00,147.58,148.31,147.24,148.09,16431.0,147.58,148.31,147.24,148.09,16431.0
2018-03-26 11:00:00,148.04,148.25,147.38,147.81,26443.0,148.04,148.25,147.38,147.81,26443.0
2018-03-26 11:30:00,147.67,148.12,147.48,147.56,5585.0,147.67,148.12,147.48,147.56,5585.0
2018-03-26 12:00:00,147.62,148.64,147.41,148.37,12098.0,147.62,148.64,147.41,148.37,12098.0
2018-03-26 12:30:00,148.26,148.3,147.8,148.09,5799.0,148.26,148.3,147.8,148.09,5799.0
2018-03-26 13:00:00,148.09,149.2,148.03,148.77,9941.0,148.09,149.2,148.03,148.77,9941.0
2018-03-26 13:30:00,148.63,149.62,148.57,149.59,18077.0,148.63,149.62,148.57,149.59,18077.0
2018-03-26 14:00:00,149.56,150.39,149.56,150.17,11243.0,149.56,150.39,149.56,150.17,11243.0
2018-03-26 14:30:00,150.2,150.84,149.99,150.74,14438.0,150.2,150.84,149.99,150.74,14438.0
2018-03-26 15:00:00,150.62,150.93,150.37,150.63,7700.0,150.62,150.93,150.37,150.63,7700.0
2018-03-26 15:30:00,150.85,151.17,150.41,151.08,43626.0,150.85,151.17,150.41,151.08,43626.0
2018-03-27 09:30:00,151.33,151.99,150.26,150.61,10246.0,151.33,151.99,150.26,150.61,10246.0
2018-03-27 10:00:00,150.61,151.02,150.1,150.68,8465.0,150.61,151.02,150.1,150.68,8465.0
2018-03-27 10:30:00,150.5,150.69,150.0,150.07,10798.0,150.5,150.69,150.0,150.07,10798.0
2018-03-27 11:00:00,150.07,150.54,149.79,150.42,4717.0,150.07,150.54,149.79,150.42,4717.0
2018-03-27 11:30:00,150.51,151.04,150.51,150.64,15138.0,150.51,151.04,150.51,150.64,15138.0
2018-03-27 12:00:00,150.87,151.01,150.03,150.03,14300.0,150.87,151.01,150.03,150.03,14300.0
2018-03-27 12:30:00,150.04,150.96,149.63,150.96,14907.0,150.04,150.96,149.63,150.96,14907.0
2018-03-27 13:00:00,151.0,151.34,150.89,150.89,10930.0,151.0,151.34,150.89,150.89,10930.0
2018-03-27 13:30:00,150.91,150.96,149.87,149.93,19474.0,150.91,150.96,149.87,149.93,19474.0
2018-03-27 14:00:00,149.93,150.06,148.7,149.08,18126.0,149.93,150.06,148.7,149.08,18126.0
2018-03-27 14:30:00,148.92,149.81,148.78,148.91,16736.0,148.92,149.81,148.78,148.91,16736.0
2018-03-27 15:00:00,148.86,149.34,147.73,148.45,24209.0,148.86,149.34,147.73,148.45,24209.0
2018-03-27 15:30:00,148.48,148.54,145.88,146.5,144590.0,148.48,148.54,145.88,146.5,144590.0
2018-03-28 09:30:00,147.22,148.93,146.55,148.81,41155.0,147.22,148.93,146.55,148.81,41155.0
2018-03-28 10:00:00,148.93,149.48,148.67,148.97,45542.0,148.93,149.48,148.67,148.97,45542.0
2018-03-28 10:30:00,149.06,149.15,147.95,148.05,15288.0,149.06,149.15,147.95,148.05,15288.0
2018-03-28 11:00:00,148.0,149.1,147.88,148.43,33533.0,148.0,149.1,147.88,148.43,33533.0
2018-03-28 11:30:00,148.27,148.62,147.95,147.95,8823.0,148.27,148.62,147.95,147.95,8823.0
2018-03-28 12:00:00,148.0,149.26,148.0,148.78,9513.0,148.0,149.26,148.0,148.78,9513.0
2018-03-28 12:30:00,148.78,148.78,147.62,147.78,6700.0,148.78,148.78,147.62,147.78,6700.0
2018-03-28 13:00:00,147.84,148.2,147.51,148.09,7138.0,147.84,148.2,147.51,148.09,7138.0
2018-03-28 13:30:00,148.0,148.88,147.79,148.48,9084.0,148.0,148.88,147.79,148.48,9084.0
2018-03-28 14:00:00,148.5,148.59,147.89,148.21,8094.0,148.5,148.59,147.89,148.21,8094.0
2018-03-28 14:30:00,148.2,148.55,147.6,147.75,8060.0,148.2,148.55,147.6,147.75,8060.0
2018-03-28 15:00:00,147.92,148.05,147.14,148.05,9131.0,147.92,148.05,147.14,148.05,9131.0
2018-03-28 15:30:00,148.0,148.41,147.6,147.66,41600.0,148.0,148.41,147.6,147.66,41600.0
2018-03-29 09:30:00,148.69,149.28,148.14,149.14,20480.0,148.69,149.28,148.14,149.14,20480.0
2018-03-29 10:00:00,149.2,150.24,148.97,149.66,10776.0,149.2,150.24,148.97,149.66,10776.0
2018-03-29 10:30:00,149.78,150.82,149.35,149.72,37074.0,149.78,150.82,149.35,149.72,37074.0
2018-03-29 11:00:00,149.86,150.06,149.42,149.74,25491.0,149.86,150.06,149.42,149.74,25491.0
2018-03-29 11:30:00,149.69,150.15,149.5,150.06,34801.0,149.69,150.15,149.5,150.06,34801.0
2018-03-29 12:00:00,150.08,150.29,149.79,150.05,49714.0,150.08,150.29,149.79,150.05,49714.0
2018-03-29 12:30:00,150.11,151.0,150.1,150.72,26954.0,150.11,151.0,150.1,150.72,26954.0
2018-03-29 13:00:00,150.8,150.9,150.01,150.47,43891.0,150.8,150.9,150.01,150.47,43891.0
2018-03-29 13:30:00,150.51,151.36,150.39,151.14,19468.0,150.51,151.36,150.39,151.14,19468.0
2018-03-29 14:00:00,151.13,151.41,149.98,150.31,30443.0,151.13,151.41,149.98,150.31,30443.0
2018-03-29 14:30:00,150.43,151.11,150.14,150.85,48596.0,150.43,151.11,150.14,150.85,48596.0
2018-03-29 15:00:00,150.88,151.8,150.74,151.46,30047.0,150.88,151.8,150.74,151.46,30047.0
2018-03-29 15:30:00,151.7,152.06,150.74,150.99,119281.0,151.7,152.06,150.74,150.99,119281.0
2018-04-02 09:30:00,150.01,150.22,148.16,148.73,13348.0,150.01,150.22,148.16,148.73,13348.0
2018-04-02 10:00:00,148.72,148.72,147.04,147.56,16905.0,148.72,148.72,147.04,147.56,16905.0
2018-04-02 10:30:00,147.3,147.4,146.82,147.13,18042.0,147.3,147.4,146.82,147.13,18042.0
2018-04-02 11:00:00,147.1,147.77,147.02,147.69,27935.0,147.1,147.77,147.02,147.69,27935.0
2018-04-02 11:30:00,147.58,147.65,146.47,147.04,18219.0,147.58,147.65,146.47,147.04,18219.0
2018-04-02 12:00:00,147.04,147.39,146.37,147.0,15384.0,147.04,147.39,146.37,147.0,15384.0
2018-04-02 12:30:00,147.01,147.53,146.55,146.9,19114.0,147.01,147.53,146.55,146.9,19114.0
2018-04-02 13:00:00,147.14,147.15,146.52,146.72,8312.0,147.14,147.15,146.52,146.72,8312.0
2018-04-02 13:30:00,146.62,146.93,146.04,146.39,12076.0,146.62,146.93,146.04,146.39,12076.0
2018-04-02 14:00:00,146.13,146.21,145.13,146.03,17559.0,146.13,146.21,145.13,146.03,17559.0
2018-04-02 14:30:00,146.15,147.13,146.02,146.57,32347.0,146.15,147.13,146.02,146.57,32347.0
2018-04-02 15:00:00,146.6,146.89,145.55,145.66,17664.0,146.6,146.89,145.55,145.66,17664.0
2018-04-02 15:30:00,145.76,146.72,145.66,146.29,65769.0,145.76,146.72,145.66,146.29,65769.0
2018-04-03 09:30:00,147.37,147.37,145.7,146.47,23551.0,147.37,147.37,145.7,146.47,23551.0
2018-04-03 10:00:00,146.66,147.84,146.0,146.54,58586.0,146.66,147.84,146.0,146.54,58586.0
2018-04-03 10:30:00,146.24,148.19,146.24,147.53,39718.0,146.24,148.19,146.24,147.53,39718.0
2018-04-03 11:00:00,147.53,147.69,146.98,147.16,14061.0,147.53,147.69,146.98,147.16,14061.0
2018-04-03 11:30:00,147.38,147.45,146.78,146.93,13676.0,147.38,147.45,146.78,146.93,13676.0
2018-04-03 12:00:00,146.75,147.57,146.71,146.88,10505.0,146.75,147.57,146.71,146.88,10505.0
2018-04-03 12:30:00,147.0,147.18,146.7,146.94,7211.0,147.0,147.18,146.7,146.94,7211.0
2018-04-03 13:00:00,146.86,147.01,146.4,146.75,25245.0,146.86,147.01,146.4,146.75,25245.0
2018-04-03 13:30:00,146.79,146.88,146.42,146.81,9685.0,146.79,146.88,146.42,146.81,9685.0
2018-04-03 14:00:00,146.85,147.02,146.44,146.68,13651.0,146.85,147.02,146.44,146.68,13651.0
2018-04-03 14:30:00,146.58,147.35,146.46,147.35,22419.0,146.58,147.35,146.46,147.35,22419.0
2018-04-03 15:00:00,147.39,148.5,147.36,148.49,15258.0,147.39,148.5,147.36,148.49,15258.0
2018-04-03 15:30:00,148.61,148.61,146.83,147.5,55002.0,148.61,148.61,146.83,147.5,55002.0
2018-04-04 09:30:00,146.16,147.87,145.85,147.87,22423.0,146.16,147.87,145.85,147.87,22423.0
2018-04-04 10:00:00,147.7,148.61,147.32,148.13,22882.0,147.7,148.61,147.32,148.13,22882.0
2018-04-04 10:30:00,148.04,148.84,148.04,148.77,8800.0,148.04,148.84,148.04,148.77,8800.0
2018-04-04 11:00:00,148.83,148.87,148.2,148.52,16019.0,148.83,148.87,148.2,148.52,16019.0
2018-04-04 11:30:00,148.51,148.85,148.07,148.07,17100.0,148.51,148.85,148.07,148.07,17100.0
2018-04-04 12:00:00,148.14,149.0,148.08,148.97,22739.0,148.14,149.0,148.08,148.97,22739.0
2018-04-04 12:30:00,149.27,149.43,148.75,149.09,9984.0,149.27,149.43,148.75,149.09,9984.0
2018-04-04 13:00:00,149.02,149.16,148.28,148.61,54153.0,149.02,149.16,148.28,148.61,54153.0
2018-04-04 13:30:00,148.61,148.7,148.27,148.4,11038.0,148.61,148.7,148.27,148.4,11038.0
2018-04-04 14:00:00,148.48,149.61,148.4,149.37,9004.0,148.48,149.61,148.4,149.37,9004.0
2018-04-04 14:30:00,149.28,149.62,148.77,149.62,19074.0,149.28,149.62,148.77,149.62,19074.0
2018-04-04 15:00:00,149.59,149.71,148.96,149.6,31570.0,149.59,149.71,148.96,149.6,31570.0
2018-04-04 15:30:00,149.5,150.48,149.5,150.18,30658.0,149.5,150.48,149.5,150.18,30658.0
2018-04-05 09:30:00,151.23,151.56,150.12,151.25,25659.0,151.23,151.56,150.12,151.25,25659.0
2018-04-05 10:00:00,151.04,151.77,150.88,151.57,11409.0,151.04,151.77,150.88,151.57,11409.0
2018-04-05 10:30:00,151.47,152.0,151.17,151.96,16782.0,151.47,152.0,151.17,151.96,16782.0
2018-04-05 11:00:00,152.0,154.14,151.97,153.69,50498.0,152.0,154.14,151.97,153.69,50498.0
2018-04-05 11:30:00,153.51,153.99,153.2,153.47,64453.0,153.51,153.99,153.2,153.47,64453.0
2018-04-05 12:00:00,153.43,153.75,152.78,153.69,20605.0,153.43,153.75,152.78,153.69,20605.0
2018-04-05 12:30:00,153.67,153.77,152.99,152.99,37942.0,153.67,153.77,152.99,152.99,37942.0
2018-04-05 13:00:00,152.97,153.07,152.12,152.36,20712.0,152.97,153.07,152.12,152.36,20712.0
2018-04-05 13:30:00,152.26,152.91,152.15,152.82,22491.0,152.26,152.91,152.15,152.82,22491.0
2018-04-05 14:00:00,152.84,153.2,152.3,152.3,57573.0,152.84,153.2,152.3,152.3,57573.0
2018-04-05 14:30:00,152.32,152.32,151.65,151.7,27732.0,152.32,152.32,151.65,151.7,27732.0
2018-04-05 15:00:00,151.71,153.07,151.61,152.88,27410.0,151.71,153.07,151.61,152.88,27410.0
2018-04-05 15:30:00,152.79,153.65,152.39,152.61,106750.0,152.79,153.65,152.39,152.61,106750.0
2018-04-06 09:30:00,151.67,152.79,151.0,152.2,76075.0,151.67,152.79,151.0,152.2,76075.0
2018-04-06 10:00:00,152.25,152.53,151.61,151.8,29128.0,152.25,152.53,151.61,151.8,29128.0
2018-04-06 10:30:00,151.88,152.2,151.45,151.45,50760.0,151.88,152.2,151.45,151.45,50760.0
2018-04-06 11:00:00,151.45,152.05,151.26,151.72,38582.0,151.45,152.05,151.26,151.72,38582.0
2018-04-06 11:30:00,151.52,152.0,151.11,151.65,17606.0,151.52,152.0,151.11,151.65,17606.0
2018-04-06 12:00:00,151.62,151.66,150.41,150.55,53544.0,151.62,151.66,150.41,150.55,53544.0
2018-04-06 12:30:00,150.53,151.57,150.53,151.57,7859.0,150.53,151.57,150.53,151.57,7859.0
2018-04-06 13:00:00,151.3,151.58,150.95,151.1,6000.0,151.3,151.58,150.95,151.1,6000.0
2018-04-06 13:30:00,151.39,151.42,150.67,151.0,13916.0,151.39,151.42,150.67,151.0,13916.0
2018-04-06 14:00:00,151.01,151.3,150.01,150.01,15023.0,151.01,151.3,150.01,150.01,15023.0
2018-04-06 14:30:00,150.2,150.28,148.84,148.88,15231.0,150.2,150.28,148.84,148.88,15231.0
2018-04-06 15:00:00,149.08,149.89,148.49,149.26,14518.0,149.08,149.89,148.49,149.26,14518.0
2018-04-06 15:30:00,149.15,150.66,149.05,149.91,42061.0,149.15,150.66,149.05,149.91,42061.0
2018-04-09 09:30:00,151.48,151.48,149.57,151.25,27941.0,151.48,151.48,149.57,151.25,27941.0
2018-04-09 10:00:00,151.22,151.22,150.31,150.72,48870.0,151.22,151.22,150.31,150.72,48870.0
2018-04-09 10:30:00,150.84,151.53,150.37,150.57,30971.0,150.84,151.53,150.37,150.57,30971.0
2018-04-09 11:00:00,150.51,151.4,150.44,150.9,21066.0,150.51,151.4,150.44,150.9,21066.0
2018-04-09 11:30:00,150.81,151.11,150.37,151.03,28156.0,150.81,151.11,150.37,151.03,28156.0
2018-04-09 12:00:00,151.17,151.75,150.89,151.02,16274.0,151.17,151.75,150.89,151.02,16274.0
2018-04-09 12:30:00,151.02,151.88,150.88,151.03,13546.0,151.02,151.88,150.88,151.03,13546.0
2018-04-09 13:00:00,151.29,151.65,150.82,151.65,14086.0,151.29,151.65,150.82,151.65,14086.0
2018-04-09 13:30:00,151.6,151.87,151.31,151.74,14576.0,151.6,151.87,151.31,151.74,14576.0
2018-04-09 14:00:00,151.78,151.97,151.07,151.28,16042.0,151.78,151.97,151.07,151.28,16042.0
2018-04-09 14:30:00,151.68,151.89,151.12,151.41,15828.0,151.68,151.89,151.12,151.41,15828.0
2018-04-09 15:00:00,151.44,151.77,150.85,151.22,18393.0,151.44,151.77,150.85,151.22,18393.0
2018-04-09 15:30:00,151.23,151.46,150.68,150.77,76466.0,151.23,151.46,150.68,150.77,76466.0
2018-04-10 09:30:00,152.68,153.49,150.74,153.12,41368.0,152.68,153.49,150.74,153.12,41368.0
2018-04-10 10:00:00,153.29,154.48,153.06,154.27,43652.0,153.29,154.48,153.06,154.27,43652.0
2018-04-10 10:30:00,154.26,154.88,154.2,154.88,12439.0,154.26,154.88,154.2,154.88,12439.0
2018-04-10 11:00:00,154.93,155.91,154.73,154.73,42892.0,154.93,155.91,154.73,154.73,42892.0
2018-04-10 11:30:00,154.68,155.1,153.94,154.42,11318.0,154.68,155.1,153.94,154.42,11318.0
2018-04-10 12:00:00,154.31,154.87,153.98,154.18,11335.0,154.31,154.87,153.98,154.18,11335.0
2018-04-10 12:30:00,154.3,154.93,154.1,154.7,9210.0,154.3,154.93,154.1,154.7,9210.0
2018-04-10 13:00:00,154.66,155.68,154.62,155.61,17903.0,154.66,155.68,154.62,155.61,17903.0
2018-04-10 13:30:00,155.61,156.0,155.38,155.86,66818.0,155.61,156.0,155.38,155.86,66818.0
2018-04-10 14:00:00,155.9,156.57,155.54,155.95,45095.0,155.9,156.57,155.54,155.95,45095.0
2018-04-10 14:30:00,155.9,157.17,155.55,157.16,68748.0,155.9,157.17,155.55,157.16,68748.0
2018-04-10 15:00:00,156.9,157.38,156.55,156.66,40012.0,156.9,157.38,156.55,156.66,40012.0
2018-04-10 15:30:00,156.62,156.62,155.72,155.97,81858.0,156.62,156.62,155.72,155.97,81858.0
2018-04-11 09:30:00,154.96,155.35,154.23,154.59,17173.0,154.96,155.35,154.23,154.59,17173.0
2018-04-11 10:00:00,154.51,155.27,154.24,155.27,30959.0,154.51,155.27,154.24,155.27,30959.0
2018-04-11 10:30:00,155.31,155.58,154.98,155.09,11074.0,155.31,155.58,154.98,155.09,11074.0
2018-04-11 11:00:00,154.92,155.75,154.74,155.54,20000.0,154.92,155.75,154.74,155.54,20000.0
2018-04-11 11:30:00,155.19,155.82,155.01,155.82,11660.0,155.19,155.82,155.01,155.82,11660.0
2018-04-11 12:00:00,155.86,156.65,155.75,156.02,11775.0,155.86,156.65,155.75,156.02,11775.0
2018-04-11 12:30:00,156.05,156.19,155.35,155.65,15474.0,156.05,156.19,155.35,155.65,15474.0
2018-04-11 13:00:00,155.5,155.93,155.5,155.61,10819.0,155.5,155.93,155.5,155.61,10819.0
2018-04-11 13:30:00,155.62,155.71,155.31,155.34,2500.0,155.62,155.71,155.31,155.34,2500.0
2018-04-11 14:00:00,155.32,155.32,154.67,154.67,14731.0,155.32,155.32,154.67,154.67,14731.0
2018-04-11 14:30:00,154.65,155.45,154.6,155.36,12175.0,154.65,155.45,154.6,155.36,12175.0
2018-04-11 15:00:00,155.25,155.38,153.77,154.15,12522.0,155.25,155.38,153.77,154.15,12522.0
2018-04-11 15:30:00,154.14,155.12,154.0,154.98,36965.0,154.14,155.12,154.0,154.98,36965.0
2018-04-12 09:30:00,156.14,156.7,155.17,156.35,19380.0,156.14,156.7,155.17,156.35,19380.0
2018-04-12 10:00:00,156.62,156.81,155.75,156.05,11927.0,156.62,156.81,155.75,156.05,11927.0
2018-04-12 10:30:00,156.38,156.61,155.88,155.93,10472.0,156.38,156.61,155.88,155.93,10472.0
2018-04-12 11:00:00,155.84,156.19,155.47,155.92,62292.0,155.84,156.19,155.47,155.92,62292.0
2018-04-12 11:30:00,156.09,156.54,156.03,156.21,8458.0,156.09,156.54,156.03,156.21,8458.0
2018-04-12 12:00:00,156.24,156.99,156.22,156.92,10674.0,156.24,156.99,156.22,156.92,10674.0
2018-04-12 12:30:00,156.89,157.0,156.65,156.74,12199.0,156.89,157.0,156.65,156.74,12199.0
2018-04-12 13:00:00,156.93,156.95,155.66,155.66,19100.0,156.93,156.95,155.66,155.66,19100.0
2018-04-12 13:30:00,155.88,156.1,155.47,156.0,20107.0,155.88,156.1,155.47,156.0,20107.0
2018-04-12 14:00:00,155.95,157.9,155.92,156.95,35195.0,155.95,157.9,155.92,156.95,35195.0
2018-04-12 14:30:00,156.94,157.2,156.48,156.57,19780.0,156.94,157.2,156.48,156.57,19780.0
2018-04-12 15:00:00,156.56,157.05,156.43,156.91,10907.0,156.56,157.05,156.43,156.91,10907.0
2018-04-12 15:30:00,156.84,157.18,156.32,156.37,26976.0,156.84,157.18,156.32,156.37,26976.0
2018-04-13 09:30:00,157.49,157.55,155.25,155.61,17108.0,157.49,157.55,155.25,155.61,17108.0
2018-04-13 10:00:00,156.11,156.35,155.39,155.54,10010.0,156.11,156.35,155.39,155.54,10010.0
2018-04-13 10:30:00,155.53,156.24,154.81,154.99,16214.0,155.53,156.24,154.81,154.99,16214.0
2018-04-13 11:00:00,154.85,155.8,154.85,155.44,9964.0,154.85,155.8,154.85,155.44,9964.0
2018-04-13 11:30:00,155.56,155.99,155.19,155.87,11671.0,155.56,155.99,155.19,155.87,11671.0
2018-04-13 12:00:00,155.82,156.04,155.49,155.69,5400.0,155.82,156.04,155.49,155.69,5400.0
2018-04-13 12:30:00,155.75,155.76,155.01,155.68,6002.0,155.75,155.76,155.01,155.68,6002.0
2018-04-13 13:00:00,155.69,156.91,155.68,156.38,9948.0,155.69,156.91,155.68,156.38,9948.0
2018-04-13 13:30:00,156.52,156.73,156.11,156.11,8921.0,156.52,156.73,156.11,156.11,8921.0
2018-04-13 14:00:00,156.11,156.89,156.11,156.31,6479.0,156.11,156.89,156.11,156.31,6479.0
2018-04-13 14:30:00,156.46,156.53,155.99,156.1,10167.0,156.46,156.53,155.99,156.1,10167.0
2018-04-13 15:00:00,156.08,156.08,155.63,155.69,17218.0,156.08,156.08,155.63,155.69,17218.0
2018-04-13 15:30:00,155.57,156.42,155.57,156.07,22536.0,155.57,156.42,155.57,156.07,22536.0
2018-04-16 09:30:00,156.01,156.37,154.17,154.75,58386.0,156.01,156.37,154.17,154.75,58386.0
2018-04-16 10:00:00,154.78,155.79,154.46,155.79,13728.0,154.78,155.79,154.46,155.79,13728.0
2018-04-16 10:30:00,155.8,156.58,155.64,156.19,18684.0,155.8,156.58,155.64,156.19,18684.0
2018-04-16 11:00:00,156.21,156.66,155.96,156.46,7507.0,156.21,156.66,155.96,156.46,7507.0
2018-04-16 11:30:00,156.46,156.53,155.76,155.85,75400.0,156.46,156.53,155.76,155.85,75400.0
2018-04-16 12:00:00,156.06,156.31,155.7,155.7,26253.0,156.06,156.31,155.7,155.7,26253.0
2018-04-16 12:30:00,155.71,155.74,155.1,155.6,6700.0,155.71,155.74,155.1,155.6,6700.0
2018-04-16 13:00:00,155.66,157.23,155.65,157.21,14744.0,155.66,157.23,155.65,157.21,14744.0
2018-04-16 13:30:00,157.08,157.21,155.86,156.64,20416.0,157.08,157.21,155.86,156.64,20416.0
2018-04-16 14:00:00,156.71,156.71,155.97,155.97,10033.0,156.71,156.71,155.97,155.97,10033.0
2018-04-16 14:30:00,156.15,156.52,155.86,155.95,22134.0,156.15,156.52,155.86,155.95,22134.0
2018-04-16 15:00:00,155.95,156.08,155.63,156.0,16929.0,155.95,156.08,155.63,156.0,16929.0
2018-04-16 15:30:00,156.0,156.34,155.85,155.96,42320.0,156.0,156.34,155.85,155.96,42320.0
2018-04-17 09:30:00,157.04,157.04,155.18,155.24,15638.0,157.04,157.04,155.18,155.24,15638.0
2018-04-17 10:00:00,155.46,155.57,155.08,155.57,15934.0,155.46,155.57,155.08,155.57,15934.0
2018-04-17 10:30:00,155.52,156.46,155.48,155.79,13638.0,155.52,156.46,155.48,155.79,13638.0
2018-04-17 11:00:00,155.91,155.91,155.51,155.67,26584.0,155.91,155.91,155.51,155.67,26584.0
2018-04-17 11:30:00,155.67,156.84,155.54,156.44,24326.0,155.67,156.84,155.54,156.44,24326.0
2018-04-17 12:00:00,156.55,157.19,156.53,156.69,18082.0,156.55,157.19,156.53,156.69,18082.0
2018-04-17 12:30:00,156.68,156.79,156.42,156.77,21657.0,156.68,156.79,156.42,156.77,21657.0
2018-04-17 13:00:00,156.69,157.33,156.63,157.3,19233.0,156.69,157.33,156.63,157.3,19233.0
2018-04-17 13:30:00,157.31,157.84,157.25,157.77,24915.0,157.31,157.84,157.25,157.77,24915.0
2018-04-17 14:00:00,157.79,158.52,157.58,157.74,27528.0,157.79,158.52,157.58,157.74,27528.0
2018-04-17 14:30:00,157.74,158.48,157.66,158.35,36182.0,157.74,158.48,157.66,158.35,36182.0
2018-04-17 15:00:00,158.42,158.5,158.0,158.47,25481.0,158.42,158.5,158.0,158.47,25481.0
2018-04-17 15:30:00,158.46,158.47,157.23,157.56,73841.0,158.46,158.47,157.23,157.56,73841.0
2018-04-18 09:30:00,157.32,157.32,156.08,156.43,12828.0,157.32,157.32,156.08,156.43,12828.0
2018-04-18 10:00:00,156.45,157.2,156.14,156.72,47442.0,156.45,157.2,156.14,156.72,47442.0
2018-04-18 10:30:00,156.61,157.34,156.53,157.34,57025.0,156.61,157.34,156.53,157.34,57025.0
2018-04-18 11:00:00,157.34,158.84,157.34,158.08,20690.0,157.34,158.84,157.34,158.08,20690.0
2018-04-18 11:30:00,157.99,158.15,157.32,157.74,15319.0,157.99,158.15,157.32,157.74,15319.0
2018-04-18 12:00:00,158.0,158.28,157.71,157.73,9894.0,158.0,158.28,157.71,157.73,9894.0
2018-04-18 12:30:00,157.78,158.18,157.69,158.16,26330.0,157.78,158.18,157.69,158.16,26330.0
2018-04-18 13:00:00,158.16,158.24,157.99,158.0,22316.0,158.16,158.24,157.99,158.0,22316.0
2018-04-18 13:30:00,158.0,158.18,157.71,158.0,23307.0,158.0,158.18,157.71,158.0,23307.0
2018-04-18 14:00:00,157.93,158.55,157.93,158.48,13493.0,157.93,158.55,157.93,158.48,13493.0
2018-04-18 14:30:00,158.53,158.58,158.0,158.08,28845.0,158.53,158.58,158.0,158.08,28845.0
2018-04-18 15:00:00,158.01,158.08,157.76,157.82,15794.0,158.01,158.08,157.76,157.82,15794.0
2018-04-18 15:30:00,157.87,158.43,157.87,158.07,49261.0,157.87,158.43,157.87,158.07,49261.0
2018-04-19 09:30:00,157.8,159.45,157.39,158.87,42385.0,157.8,159.45,157.39,158.87,42385.0
2018-04-19 10:00:00,158.5,158.77,158.26,158.64,8066.0,158.5,158.77,158.26,158.64,8066.0
2018-04-19 10:30:00,158.77,158.8,157.8,158.06,13047.0,158.77,158.8,157.8,158.06,13047.0
2018-04-19 11:00:00,157.88,158.54,157.46,158.5,35350.0,157.88,158.54,157.46,158.5,35350.0
2018-04-19 11:30:00,158.55,158.62,158.18,158.2,21489.0,158.55,158.62,158.18,158.2,21489.0
2018-04-19 12:00:00,158.2,158.26,157.7,158.24,9476.0,158.2,158.26,157.7,158.24,9476.0
2018-04-19 12:30:00,158.31,158.76,158.16,158.43,60755.0,158.31,158.76,158.16,158.43,60755.0
2018-04-19 13:00:00,158.15,158.15,156.82,156.92,43109.0,158.15,158.15,156.82,156.92,43109.0
2018-04-19 13:30:00,156.82,157.17,156.67,157.15,24270.0,156.82,157.17,156.67,157.15,24270.0
2018-04-19 14:00:00,157.13,158.1,157.12,158.09,4944.0,157.13,158.1,157.12,158.09,4944.0
2018-04-19 14:30:00,157.89,158.7,157.75,158.5,9155.0,157.89,158.7,157.75,158.5,9155.0
2018-04-19 15:00:00,158.66,158.73,158.49,158.63,8660.0,158.66,158.73,158.49,158.63,8660.0
2018-04-19 15:30:00,158.65,159.12,158.52,158.7,45526.0,158.65,159.12,158.52,158.7,45526.0
2018-04-20 09:30:00,158.87,159.01,157.62,158.7,20591.0,158.87,159.01,157.62,158.7,20591.0
2018-04-20 10:00:00,158.53,159.0,158.45,159.0,9538.0,158.53,159.0,158.45,159.0,9538.0
2018-04-20 10:30:00,158.95,158.95,158.45,158.58,11166.0,158.95,158.95,158.45,158.58,11166.0
2018-04-20 11:00:00,158.51,158.59,157.9,158.02,11295.0,158.51,158.59,157.9,158.02,11295.0
2018-04-20 11:30:00,158.15,158.85,157.9,157.97,31369.0,158.15,158.85,157.9,157.97,31369.0
2018-04-20 12:00:00,157.97,158.13,157.3,157.64,8430.0,157.97,158.13,157.3,157.64,8430.0
2018-04-20 12:30:00,157.33,157.55,156.69,157.16,18908.0,157.33,157.55,156.69,157.16,18908.0
2018-04-20 13:00:00,157.0,157.91,156.97,157.52,16617.0,157.0,157.91,156.97,157.52,16617.0
2018-04-20 13:30:00,157.68,158.9,157.65,158.39,10516.0,157.68,158.9,157.65,158.39,10516.0
2018-04-20 14:00:00,158.31,158.32,157.47,157.66,7800.0,158.31,158.32,157.47,157.66,7800.0
2018-04-20 14:30:00,157.75,157.94,157.6,157.94,6700.0,157.75,157.94,157.6,157.94,6700.0
2018-04-20 15:00:00,158.01,158.15,157.7,157.9,10012.0,158.01,158.15,157.7,157.9,10012.0
2018-04-20 15:30:00,157.99,158.4,157.68,157.94,27809.0,157.99,158.4,157.68,157.94,27809.0
2018-04-23 09:30:00,158.31,158.68,157.24,157.97,9093.0,158.31,158.68,157.24,157.97,9093.0
2018-04-23 10:00:00,157.94,158.13,157.48,158.0,14067.0,157.94,158.13,157.48,158.0,14067.0
2018-04-23 10:30:00,157.87,157.89,157.28,157.5,6383.0,157.87,157.89,157.28,157.5,6383.0
2018-04-23 11:00:00,157.32,157.78,157.32,157.41,4511.0,157.32,157.78,157.32,157.41,4511.0
2018-04-23 11:30:00,157.54,157.54,156.85,157.06,5994.0,157.54,157.54,156.85,157.06,5994.0
2018-04-23 12:00:00,157.08,157.14,156.15,156.15,3220.0,157.08,157.14,156.15,156.15,3220.0
2018-04-23 12:30:00,156.14,156.33,155.58,155.84,6244.0,156.14,156.33,155.58,155.84,6244.0
2018-04-23 13:00:00,155.78,156.32,155.57,155.8,21559.0,155.78,156.32,155.57,155.8,21559.0
2018-04-23 13:30:00,155.83,156.6,155.66,156.58,4052.0,155.83,156.6,155.66,156.58,4052.0
2018-04-23 14:00:00,156.43,156.56,155.49,155.56,9300.0,156.43,156.56,155.49,155.56,9300.0
2018-04-23 14:30:00,155.63,155.73,154.85,154.85,11064.0,155.63,155.73,154.85,154.85,11064.0
2018-04-23 15:00:00,154.99,155.75,154.95,155.69,12356.0,154.99,155.75,154.95,155.69,12356.0
2018-04-23 15:30:00,155.6,156.0,155.36,155.6,55945.0,155.6,156.0,155.36,155.6,55945.0
2018-04-24 09:30:00,155.84,157.64,155.84,157.61,10864.0,155.84,157.64,155.84,157.61,10864.0
2018-04-24 10:00:00,157.48,157.86,156.48,156.78,7431.0,157.48,157.86,156.48,156.78,7431.0
2018-04-24 10:30:00,156.81,157.28,156.51,156.71,18162.0,156.81,157.28,156.51,156.71,18162.0
2018-04-24 11:00:00,156.47,156.92,156.2,156.65,10540.0,156.47,156.92,156.2,156.65,10540.0
2018-04-24 11:30:00,156.65,156.66,155.84,155.88,9539.0,156.65,156.66,155.84,155.88,9539.0
2018-04-24 12:00:00,155.84,156.3,155.63,155.81,7000.0,155.84,156.3,155.63,155.81,7000.0
2018-04-24 12:30:00,155.78,155.78,155.08,155.08,8524.0,155.78,155.78,155.08,155.08,8524.0
2018-04-24 13:00:00,155.08,155.24,154.77,154.92,4824.0,155.08,155.24,154.77,154.92,4824.0
2018-04-24 13:30:00,154.92,155.03,154.09,154.11,12348.0,154.92,155.03,154.09,154.11,12348.0
2018-04-24 14:00:00,154.11,154.27,153.2,153.45,17169.0,154.11,154.27,153.2,153.45,17169.0
2018-04-24 14:30:00,153.43,154.34,153.28,154.22,27554.0,153.43,154.34,153.28,154.22,27554.0
2018-04-24 15:00:00,154.31,155.55,154.28,155.02,20829.0,154.31,155.55,154.28,155.02,20829.0
2018-04-24 15:30:00,155.0,155.0,154.08,154.51,39540.0,155.0,155.0,154.08,154.51,39540.0
2018-04-25 09:30:00,154.38,154.6,152.06,152.55,17205.0,154.38,154.6,152.06,152.55,17205.0
2018-04-25 10:00:00,152.59,154.0,152.48,153.06,53652.0,152.59,154.0,152.48,153.06,53652.0
2018-04-25 10:30:00,153.01,154.25,152.97,153.56,15042.0,153.01,154.25,152.97,153.56,15042.0
2018-04-25 11:00:00,153.52,154.0,153.49,153.91,11005.0,153.52,154.0,153.49,153.91,11005.0
2018-04-25 11:30:00,153.64,153.67,153.03,153.4,9526.0,153.64,153.67,153.03,153.4,9526.0
2018-04-25 12:00:00,153.44,153.58,153.11,153.37,5962.0,153.44,153.58,153.11,153.37,5962.0
2018-04-25 12:30:00,153.43,153.72,153.27,153.37,7642.0,153.43,153.72,153.27,153.37,7642.0
2018-04-25 13:00:00,153.46,154.09,153.23,153.97,10600.0,153.46,154.09,153.23,153.97,10600.0
2018-04-25 13:30:00,154.1,154.81,154.07,154.81,17850.0,154.1,154.81,154.07,154.81,17850.0
2018-04-25 14:00:00,154.8,154.81,153.53,153.62,14512.0,154.8,154.81,153.53,153.62,14512.0
2018-04-25 14:30:00,153.62,154.24,153.46,154.24,16548.0,153.62,154.24,153.46,154.24,16548.0
2018-04-25 15:00:00,154.25,154.54,154.02,154.3,9084.0,154.25,154.54,154.02,154.3,9084.0
2018-04-25 15:30:00,154.19,154.94,154.17,154.67,27193.0,154.19,154.94,154.17,154.67,27193.0
2018-04-26 09:30:00,155.48,156.2,154.87,154.87,10585.0,155.48,156.2,154.87,154.87,10585.0
2018-04-26 10:00:00,154.86,155.53,154.86,155.27,8119.0,154.86,155.53,154.86,155.27,8119.0
2018-04-26 10:30:00,155.31,155.39,154.28,154.74,13534.0,155.31,155.39,154.28,154.74,13534.0
2018-04-26 11:00:00,154.55,155.0,154.48,154.92,4100.0,154.55,155.0,154.48,154.92,4100.0
2018-04-26 11:30:00,154.84,155.24,154.57,154.87,10111.0,154.84,155.24,154.57,154.87,10111.0
2018-04-26 12:00:00,154.91,155.37,154.81,155.37,6536.0,154.91,155.37,154.81,155.37,6536.0
2018-04-26 12:30:00,155.25,155.4,154.97,155.2,5589.0,155.25,155.4,154.97,155.2,5589.0
2018-04-26 13:00:00,155.23,155.49,154.84,154.96,9257.0,155.23,155.49,154.84,154.96,9257.0
2018-04-26 13:30:00,154.97,155.29,154.81,154.87,9136.0,154.97,155.29,154.81,154.87,9136.0
2018-04-26 14:00:00,154.84,154.84,154.3,154.4,9413.0,154.84,154.84,154.3,154.4,9413.0
2018-04-26 14:30:00,154.28,154.94,154.28,154.65,17787.0,154.28,154.94,154.28,154.65,17787.0
2018-04-26 15:00:00,154.68,154.76,154.11,154.11,9285.0,154.68,154.76,154.11,154.11,9285.0
2018-04-26 15:30:00,154.18,154.38,153.55,154.0,28199.0,154.18,154.38,153.55,154.0,28199.0
2018-04-27 09:30:00,154.1,154.51,153.67,153.89,12231.0,154.1,154.51,153.67,153.89,12231.0
2018-04-27 10:00:00,153.91,154.75,153.78,154.42,12545.0,153.91,154.75,153.78,154.42,12545.0
2018-04-27 10:30:00,154.17,154.59,153.68,154.09,9712.0,154.17,154.59,153.68,154.09,9712.0
2018-04-27 11:00:00,154.06,154.6,153.99,154.17,14384.0,154.06,154.6,153.99,154.17,14384.0
2018-04-27 11:30:00,154.17,154.17,153.21,153.7,7867.0,154.17,154.17,153.21,153.7,7867.0
2018-04-27 12:00:00,153.64,153.73,153.39,153.55,5200.0,153.64,153.73,153.39,153.55,5200.0
2018-04-27 12:30:00,153.55,153.64,153.27,153.54,9141.0,153.55,153.64,153.27,153.54,9141.0
2018-04-27 13:00:00,153.46,153.99,153.46,153.79,12376.0,153.46,153.99,153.46,153.79,12376.0
2018-04-27 13:30:00,153.85,153.85,153.16,153.16,7164.0,153.85,153.85,153.16,153.16,7164.0
2018-04-27 14:00:00,153.2,153.9,153.2,153.71,13185.0,153.2,153.9,153.2,153.71,13185.0
2018-04-27 14:30:00,153.61,153.78,153.25,153.29,14958.0,153.61,153.78,153.25,153.29,14958.0
2018-04-27 15:00:00,153.35,154.04,153.23,153.62,24789.0,153.35,154.04,153.23,153.62,24789.0
2018-04-27 15:30:00,153.54,154.07,153.54,153.79,44160.0,153.54,154.07,153.54,153.79,44160.0
2018-04-30 09:30:00,154.58,156.77,153.72,155.55,41411.0,154.58,156.77,153.72,155.55,41411.0
2018-04-30 10:00:00,155.46,155.5,154.84,155.36,13479.0,155.46,155.5,154.84,155.36,13479.0
2018-04-30 10:30:00,155.3,155.4,155.06,155.24,11279.0,155.3,155.4,155.06,155.24,11279.0
2018-04-30 11:00:00,155.14,155.14,153.88,154.04,16663.0,155.14,155.14,153.88,154.04,16663.0
2018-04-30 11:30:00,154.1,154.13,153.28,153.34,9329.0,154.1,154.13,153.28,153.34,9329.0
2018-04-30 12:00:00,153.41,153.53,153.04,153.18,8423.0,153.41,153.53,153.04,153.18,8423.0
2018-04-30 12:30:00,153.12,153.21,152.62,153.0,6692.0,153.12,153.21,152.62,153.0,6692.0
2018-04-30 13:00:00,152.97,153.39,152.82,153.1,7498.0,152.97,153.39,152.82,153.1,7498.0
2018-04-30 13:30:00,153.11,153.37,152.93,153.05,8461.0,153.11,153.37,152.93,153.05,8461.0
2018-04-30 14:00:00,153.14,153.14,152.41,152.73,9540.0,153.14,153.14,152.41,152.73,9540.0
2018-04-30 14:30:00,152.62,152.84,152.51,152.68,9800.0,152.62,152.84,152.51,152.68,9800.0
2018-04-30 15:00:00,152.62,152.95,152.45,152.45,9686.0,152.62,152.95,152.45,152.45,9686.0
2018-04-30 15:30:00,152.36,152.66,151.99,152.06,29620.0,152.36,152.66,151.99,152.06,29620.0
2018-05-01 09:30:00,151.57,154.02,151.14,153.82,24430.0,151.57,154.02,151.14,153.82,24430.0
2018-05-01 10:00:00,153.81,154.27,153.25,154.04,46233.0,153.81,154.27,153.25,154.04,46233.0
2018-05-01 10:30:00,153.99,155.86,153.93,155.29,53690.0,153.99,155.86,153.93,155.29,53690.0
2018-05-01 11:00:00,155.38,155.38,153.33,153.95,40508.0,155.38,155.38,153.33,153.95,40508.0
2018-05-01 11:30:00,154.04,155.06,153.9,154.82,23307.0,154.04,155.06,153.9,154.82,23307.0
2018-05-01 12:00:00,154.76,155.54,154.76,155.19,25328.0,154.76,155.54,154.76,155.19,25328.0
2018-05-01 12:30:00,155.28,155.53,155.04,155.04,31158.0,155.28,155.53,155.04,155.04,31158.0
2018-05-01 13:00:00,155.03,156.31,154.94,155.66,32555.0,155.03,156.31,154.94,155.66,32555.0
2018-05-01 13:30:00,155.65,155.8,154.97,155.04,17147.0,155.65,155.8,154.97,155.04,17147.0
2018-05-01 14:00:00,155.15,155.55,154.84,155.37,10730.0,155.15,155.55,154.84,155.37,10730.0
2018-05-01 14:30:00,155.44,155.44,154.81,154.83,15691.0,155.44,155.44,154.81,154.83,15691.0
2018-05-01 15:00:00,154.97,155.13,154.09,154.09,14397.0,154.97,155.13,154.09,154.09,14397.0
2018-05-01 15:30:00,154.17,154.79,154.17,154.32,33703.0,154.17,154.79,154.17,154.32,33703.0
2018-05-02 09:30:00,153.97,154.64,153.33,153.33,8786.0,153.97,154.64,153.33,153.33,8786.0
2018-05-02 10:00:00,153.4,154.66,153.28,154.28,9719.0,153.4,154.66,153.28,154.28,9719.0
2018-05-02 10:30:00,154.26,154.43,153.8,154.13,4841.0,154.26,154.43,153.8,154.13,4841.0
2018-05-02 11:00:00,154.27,154.3,153.6,153.71,11452.0,154.27,154.3,153.6,153.71,11452.0
2018-05-02 11:30:00,153.78,153.78,152.58,152.74,16355.0,153.78,153.78,152.58,152.74,16355.0
2018-05-02 12:00:00,152.66,152.66,151.97,152.21,22750.0,152.66,152.66,151.97,152.21,22750.0
2018-05-02 12:30:00,152.23,152.23,151.68,152.0,16886.0,152.23,152.23,151.68,152.0,16886.0
2018-05-02 13:00:00,152.03,152.47,151.86,152.31,11133.0,152.03,152.47,151.86,152.31,11133.0
2018-05-02 13:30:00,152.42,153.21,152.41,153.1,12082.0,152.42,153.21,152.41,153.1,12082.0
2018-05-02 14:00:00,153.2,153.79,152.76,152.87,9950.0,153.2,153.79,152.76,152.87,9950.0
2018-05-02 14:30:00,152.87,153.0,152.37,152.42,11985.0,152.87,153.0,152.37,152.42,11985.0
2018-05-02 15:00:00,152.42,152.71,151.77,151.87,25798.0,152.42,152.71,151.77,151.87,25798.0
2018-05-02 15:30:00,151.89,151.93,150.74,151.45,107199.0,151.89,151.93,150.74,151.45,107199.0
2018-05-03 09:30:00,150.76,152.0,150.31,150.31,17072.0,150.76,152.0,150.31,150.31,17072.0
2018-05-03 10:00:00,150.32,150.32,147.36,147.52,59998.0,150.32,150.32,147.36,147.52,59998.0
2018-05-03 10:30:00,147.52,148.62,146.74,146.88,61785.0,147.52,148.62,146.74,146.88,61785.0
2018-05-03 11:00:00,146.78,148.4,146.78,147.42,40560.0,146.78,148.4,146.78,147.42,40560.0
2018-05-03 11:30:00,147.68,148.23,147.32,147.75,20786.0,147.68,148.23,147.32,147.75,20786.0
2018-05-03 12:00:00,147.67,147.83,146.27,146.45,34499.0,147.67,147.83,146.27,146.45,34499.0
2018-05-03 12:30:00,146.53,148.47,146.44,148.47,21154.0,146.53,148.47,146.44,148.47,21154.0
2018-05-03 13:00:00,148.79,149.05,148.24,148.51,5435.0,148.79,149.05,148.24,148.51,5435.0
2018-05-03 13:30:00,148.72,149.28,148.22,148.36,5898.0,148.72,149.28,148.22,148.36,5898.0
2018-05-03 14:00:00,148.31,148.55,147.53,147.62,16388.0,148.31,148.55,147.53,147.62,16388.0
2018-05-03 14:30:00,147.95,148.44,147.51,147.51,17210.0,147.95,148.44,147.51,147.51,17210.0
2018-05-03 15:00:00,147.58,148.37,147.51,147.83,21499.0,147.58,148.37,147.51,147.83,21499.0
2018-05-03 15:30:00,147.92,148.1,147.45,148.1,61841.0,147.92,148.1,147.45,148.1,61841.0
2018-05-04 09:30:00,147.61,150.22,147.47,147.47,10555.0,147.61,150.22,147.47,147.47,10555.0
2018-05-04 10:00:00,147.42,147.97,145.94,146.6,24330.0,147.42,147.97,145.94,146.6,24330.0
2018-05-04 10:30:00,146.78,147.76,146.71,147.75,19752.0,146.78,147.76,146.71,147.75,19752.0
2018-05-04 11:00:00,147.66,147.66,146.72,146.93,23605.0,147.66,147.66,146.72,146.93,23605.0
2018-05-04 11:30:00,147.02,147.29,146.83,146.97,47226.0,147.02,147.29,146.83,146.97,47226.0
2018-05-04 12:00:00,147.06,147.13,146.69,146.69,16864.0,147.06,147.13,146.69,146.69,16864.0
2018-05-04 12:30:00,146.78,147.23,146.46,147.13,27601.0,146.78,147.23,146.46,147.13,27601.0
2018-05-04 13:00:00,147.23,147.59,147.23,147.46,10644.0,147.23,147.59,147.23,147.46,10644.0
2018-05-04 13:30:00,147.57,147.6,147.33,147.57,13881.0,147.57,147.6,147.33,147.57,13881.0
2018-05-04 14:00:00,147.64,147.93,147.09,147.79,30411.0,147.64,147.93,147.09,147.79,30411.0
2018-05-04 14:30:00,147.76,147.77,147.14,147.44,29750.0,147.76,147.77,147.14,147.44,29750.0
2018-05-04 15:00:00,147.37,147.84,147.16,147.16,71440.0,147.37,147.84,147.16,147.16,71440.0
2018-05-04 15:30:00,147.25,147.58,146.93,147.34,52918.0,147.25,147.58,146.93,147.34,52918.0
2018-05-07 09:30:00,148.02,149.3,147.63,147.94,18590.0,148.02,149.3,147.63,147.94,18590.0
2018-05-07 10:00:00,147.94,148.12,147.48,147.57,14147.0,147.94,148.12,147.48,147.57,14147.0
2018-05-07 10:30:00,147.6,147.66,146.65,146.76,42099.0,147.6,147.66,146.65,146.76,42099.0
2018-05-07 11:00:00,146.66,147.11,146.66,146.86,43320.0,146.66,147.11,146.66,146.86,43320.0
2018-05-07 11:30:00,146.8,147.33,146.8,147.09,20509.0,146.8,147.33,146.8,147.09,20509.0
2018-05-07 12:00:00,147.02,147.28,146.83,147.05,16517.0,147.02,147.28,146.83,147.05,16517.0
2018-05-07 12:30:00,147.08,147.13,146.57,146.85,21431.0,147.08,147.13,146.57,146.85,21431.0
2018-05-07 13:00:00,146.84,147.29,146.74,146.83,27526.0,146.84,147.29,146.74,146.83,27526.0
2018-05-07 13:30:00,146.84,147.49,146.59,147.49,38274.0,146.84,147.49,146.59,147.49,38274.0
2018-05-07 14:00:00,147.45,147.57,147.02,147.3,24558.0,147.45,147.57,147.02,147.3,24558.0
2018-05-07 14:30:00,147.24,147.51,147.07,147.42,10811.0,147.24,147.51,147.07,147.42,10811.0
2018-05-07 15:00:00,147.35,147.6,146.68,146.77,34369.0,147.35,147.6,146.68,146.77,34369.0
2018-05-07 15:30:00,146.76,147.45,146.76,147.04,48327.0,146.76,147.45,146.76,147.04,48327.0
2018-05-08 09:30:00,149.24,149.28,147.04,148.08,22148.0,149.24,149.28,147.04,148.08,22148.0
2018-05-08 10:00:00,148.09,148.2,147.48,147.89,55081.0,148.09,148.2,147.48,147.89,55081.0
2018-05-08 10:30:00,147.89,148.67,147.89,148.59,25506.0,147.89,148.67,147.89,148.59,25506.0
2018-05-08 11:00:00,148.47,148.47,147.36,147.37,18385.0,148.47,148.47,147.36,147.37,18385.0
2018-05-08 11:30:00,147.37,147.7,147.04,147.39,23404.0,147.37,147.7,147.04,147.39,23404.0
2018-05-08 12:00:00,147.42,147.68,147.24,147.49,20067.0,147.42,147.68,147.24,147.49,20067.0
2018-05-08 12:30:00,147.53,148.08,147.21,147.57,17001.0,147.53,148.08,147.21,147.57,17001.0
2018-05-08 13:00:00,147.6,147.67,147.33,147.55,16531.0,147.6,147.67,147.33,147.55,16531.0
2018-05-08 13:30:00,147.55,147.62,147.23,147.28,30114.0,147.55,147.62,147.23,147.28,30114.0
2018-05-08 14:00:00,147.2,147.3,146.21,146.23,25947.0,147.2,147.3,146.21,146.23,25947.0
2018-05-08 14:30:00,146.36,147.0,146.25,146.67,33582.0,146.36,147.0,146.25,146.67,33582.0
2018-05-08 15:00:00,146.64,146.72,145.66,146.01,31084.0,146.64,146.72,145.66,146.01,31084.0
2018-05-08 15:30:00,145.93,147.89,145.93,147.32,79468.0,145.93,147.89,145.93,147.32,79468.0
2018-05-09 09:30:00,152.0,160.0,150.92,156.39,238015.0,152.0,160.0,150.92,156.39,238015.0
2018-05-09 10:00:00,156.63,157.0,155.05,156.45,181184.0,156.63,157.0,155.05,156.45,181184.0
2018-05-09 10:30:00,156.34,156.39,153.01,153.55,158075.0,156.34,156.39,153.01,153.55,158075.0
2018-05-09 11:00:00,153.41,155.99,152.72,155.77,199026.0,153.41,155.99,152.72,155.77,199026.0
2018-05-09 11:30:00,155.96,158.52,155.0,158.01,64956.0,155.96,158.52,155.0,158.01,64956.0
2018-05-09 12:00:00,158.02,158.42,156.9,157.75,53297.0,158.02,158.42,156.9,157.75,53297.0
2018-05-09 12:30:00,157.95,158.5,157.52,158.5,34578.0,157.95,158.5,157.52,158.5,34578.0
2018-05-09 13:00:00,158.5,158.5,156.83,157.36,34268.0,158.5,158.5,156.83,157.36,34268.0
2018-05-09 13:30:00,157.08,157.49,155.56,156.17,29628.0,157.08,157.49,155.56,156.17,29628.0
2018-05-09 14:00:00,156.17,157.0,156.09,156.81,29076.0,156.17,157.0,156.09,156.81,29076.0
2018-05-09 14:30:00,156.88,156.95,156.43,156.9,18827.0,156.88,156.95,156.43,156.9,18827.0
2018-05-09 15:00:00,156.81,157.23,156.63,156.78,39641.0,156.81,157.23,156.63,156.78,39641.0
2018-05-09 15:30:00,156.68,157.0,155.98,156.41,232272.0,156.68,157.0,155.98,156.41,232272.0
2018-05-10 09:30:00,157.52,157.77,155.93,157.29,27016.0,157.52,157.77,155.93,157.29,27016.0
2018-05-10 10:00:00,157.29,157.31,156.36,157.19,117148.0,157.29,157.31,156.36,157.19,117148.0
2018-05-10 10:30:00,157.22,159.28,157.1,158.91,39308.0,157.22,159.28,157.1,158.91,39308.0
2018-05-10 11:00:00,158.87,159.07,157.88,158.27,67134.0,158.87,159.07,157.88,158.27,67134.0
2018-05-10 11:30:00,158.13,158.84,157.69,158.34,81269.0,158.13,158.84,157.69,158.34,81269.0
2018-05-10 12:00:00,158.36,161.24,158.36,161.13,116597.0,158.36,161.24,158.36,161.13,116597.0
2018-05-10 12:30:00,161.14,161.18,160.03,160.71,73534.0,161.14,161.18,160.03,160.71,73534.0
2018-05-10 13:00:00,160.79,161.2,160.55,160.88,29242.0,160.79,161.2,160.55,160.88,29242.0
2018-05-10 13:30:00,160.82,161.83,160.1,160.25,59513.0,160.82,161.83,160.1,160.25,59513.0
2018-05-10 14:00:00,160.22,160.22,159.37,159.81,26230.0,160.22,160.22,159.37,159.81,26230.0
2018-05-10 14:30:00,159.82,160.59,159.74,160.13,40320.0,159.82,160.59,159.74,160.13,40320.0
2018-05-10 15:00:00,160.24,160.68,159.82,160.63,82625.0,160.24,160.68,159.82,160.63,82625.0
2018-05-10 15:30:00,160.57,161.48,160.49,161.04,113396.0,160.57,161.48,160.49,161.04,113396.0
2018-05-11 09:30:00,160.23,162.92,159.85,162.73,112720.0,160.23,162.92,159.85,162.73,112720.0
2018-05-11 10:00:00,162.94,164.71,162.52,163.54,83332.0,162.94,164.71,162.52,163.54,83332.0
2018-05-11 10:30:00,163.65,164.49,162.98,164.27,33900.0,163.65,164.49,162.98,164.27,33900.0
2018-05-11 11:00:00,164.28,165.22,164.23,165.16,64237.0,164.28,165.22,164.23,165.16,64237.0
2018-05-11 11:30:00,165.09,165.78,164.74,164.89,26950.0,165.09,165.78,164.74,164.89,26950.0
2018-05-11 12:00:00,164.81,166.0,164.81,165.85,30807.0,164.81,166.0,164.81,165.85,30807.0
2018-05-11 12:30:00,165.8,166.8,165.53,165.64,44694.0,165.8,166.8,165.53,165.64,44694.0
2018-05-11 13:00:00,165.76,166.0,165.19,165.24,18693.0,165.76,166.0,165.19,165.24,18693.0
2018-05-11 13:30:00,165.14,165.27,164.44,164.63,21305.0,165.14,165.27,164.44,164.63,21305.0
2018-05-11 14:00:00,164.73,164.91,163.5,164.6,58420.0,164.73,164.91,163.5,164.6,58420.0
2018-05-11 14:30:00,164.55,164.79,163.88,164.09,187786.0,164.55,164.79,163.88,164.09,187786.0
2018-05-11 15:00:00,164.09,165.53,163.87,164.06,98977.0,164.09,165.53,163.87,164.06,98977.0
2018-05-11 15:30:00,163.98,164.54,163.7,164.37,145908.0,163.98,164.54,163.7,164.37,145908.0
2018-05-14 09:30:00,164.68,167.46,164.43,167.46,61745.0,164.68,167.46,164.43,167.46,61745.0
2018-05-14 10:00:00,167.4,168.48,167.11,168.15,51273.0,167.4,168.48,167.11,168.15,51273.0
2018-05-14 10:30:00,168.08,168.4,166.62,166.92,57902.0,168.08,168.4,166.62,166.92,57902.0
2018-05-14 11:00:00,166.86,167.04,166.22,166.24,43677.0,166.86,167.04,166.22,166.24,43677.0
2018-05-14 11:30:00,166.35,166.9,165.73,166.65,45472.0,166.35,166.9,165.73,166.65,45472.0
2018-05-14 12:00:00,166.63,167.52,166.32,167.25,63243.0,166.63,167.52,166.32,167.25,63243.0
2018-05-14 12:30:00,167.16,167.19,166.58,166.84,48631.0,167.16,167.19,166.58,166.84,48631.0
2018-05-14 13:00:00,166.61,167.19,166.33,166.6,52282.0,166.61,167.19,166.33,166.6,52282.0
2018-05-14 13:30:00,166.52,166.95,166.24,166.24,20144.0,166.52,166.95,166.24,166.24,20144.0
2018-05-14 14:00:00,166.15,166.15,165.1,165.62,22265.0,166.15,166.15,165.1,165.62,22265.0
2018-05-14 14:30:00,165.59,166.37,165.52,165.79,58440.0,165.59,166.37,165.52,165.79,58440.0
2018-05-14 15:00:00,165.8,166.78,165.73,165.9,67387.0,165.8,166.78,165.73,165.9,67387.0
2018-05-14 15:30:00,165.9,166.16,165.4,165.97,127912.0,165.9,166.16,165.4,165.97,127912.0
2018-05-15 09:30:00,164.64,165.81,163.74,164.96,38101.0,164.64,165.81,163.74,164.96,38101.0
2018-05-15 10:00:00,164.94,165.33,164.75,165.33,25703.0,164.94,165.33,164.75,165.33,25703.0
2018-05-15 10:30:00,165.24,165.45,164.48,164.71,18913.0,165.24,165.45,164.48,164.71,18913.0
2018-05-15 11:00:00,164.39,165.0,163.95,163.96,11117.0,164.39,165.0,163.95,163.96,11117.0
2018-05-15 11:30:00,164.01,164.04,163.15,163.28,32362.0,164.01,164.04,163.15,163.28,32362.0
2018-05-15 12:00:00,163.52,164.2,162.93,163.16,53561.0,163.52,164.2,162.93,163.16,53561.0
2018-05-15 12:30:00,163.13,163.67,162.58,163.31,46618.0,163.13,163.67,162.58,163.31,46618.0
2018-05-15 13:00:00,163.31,163.43,162.96,163.43,7727.0,163.31,163.43,162.96,163.43,7727.0
2018-05-15 13:30:00,163.27,163.5,163.03,163.09,12079.0,163.27,163.5,163.03,163.09,12079.0
2018-05-15 14:00:00,163.03,163.6,162.9,163.44,18469.0,163.03,163.6,162.9,163.44,18469.0
2018-05-15 14:30:00,163.54,163.63,163.19,163.3,18513.0,163.54,163.63,163.19,163.3,18513.0
2018-05-15 15:00:00,163.3,163.37,162.87,163.08,19456.0,163.3,163.37,162.87,163.08,19456.0
2018-05-15 15:30:00,163.0,163.44,162.47,162.87,97098.0,163.0,163.44,162.47,162.87,97098.0
2018-05-16 09:30:00,163.15,163.15,161.88,162.09,27109.0,163.15,163.15,161.88,162.09,27109.0
2018-05-16 10:00:00,162.02,162.35,161.41,161.62,39755.0,162.02,162.35,161.41,161.62,39755.0
2018-05-16 10:30:00,161.7,161.7,160.2,160.31,85931.0,161.7,161.7,160.2,160.31,85931.0
2018-05-16 11:00:00,160.3,160.71,159.89,160.57,82821.0,160.3,160.71,159.89,160.57,82821.0
2018-05-16 11:30:00,160.61,161.81,160.5,161.03,24169.0,160.61,161.81,160.5,161.03,24169.0
2018-05-16 12:00:00,160.95,161.33,160.66,161.07,26384.0,160.95,161.33,160.66,161.07,26384.0
2018-05-16 12:30:00,161.15,161.36,160.91,161.12,11566.0,161.15,161.36,160.91,161.12,11566.0
2018-05-16 13:00:00,161.13,161.54,161.0,161.54,13989.0,161.13,161.54,161.0,161.54,13989.0
2018-05-16 13:30:00,161.4,161.59,161.13,161.4,12509.0,161.4,161.59,161.13,161.4,12509.0
2018-05-16 14:00:00,161.58,161.72,161.25,161.3,13890.0,161.58,161.72,161.25,161.3,13890.0
2018-05-16 14:30:00,161.32,161.37,160.95,161.37,24016.0,161.32,161.37,160.95,161.37,24016.0
2018-05-16 15:00:00,161.28,161.28,160.92,161.06,29379.0,161.28,161.28,160.92,161.06,29379.0
2018-05-16 15:30:00,161.0,161.26,160.86,161.24,71866.0,161.0,161.26,160.86,161.24,71866.0
2018-05-17 09:30:00,161.16,161.98,160.26,161.28,61665.0,161.16,161.98,160.26,161.28,61665.0
2018-05-17 10:00:00,161.46,163.08,161.1,162.81,35858.0,161.46,163.08,161.1,162.81,35858.0
2018-05-17 10:30:00,162.81,163.73,162.35,163.73,20279.0,162.81,163.73,162.35,163.73,20279.0
2018-05-17 11:00:00,163.78,164.54,163.5,164.26,21213.0,163.78,164.54,163.5,164.26,21213.0
2018-05-17 11:30:00,164.12,164.81,164.05,164.65,14275.0,164.12,164.81,164.05,164.65,14275.0
2018-05-17 12:00:00,164.53,164.53,164.0,164.27,16399.0,164.53,164.53,164.0,164.27,16399.0
2018-05-17 12:30:00,164.3,164.52,164.02,164.52,23818.0,164.3,164.52,164.02,164.52,23818.0
2018-05-17 13:00:00,164.53,164.94,164.41,164.94,8256.0,164.53,164.94,164.41,164.94,8256.0
2018-05-17 13:30:00,164.99,165.17,164.12,164.45,42966.0,164.99,165.17,164.12,164.45,42966.0
2018-05-17 14:00:00,164.54,165.11,164.32,164.99,20845.0,164.54,165.11,164.32,164.99,20845.0
2018-05-17 14:30:00,165.08,165.49,164.36,164.47,25989.0,165.08,165.49,164.36,164.47,25989.0
2018-05-17 15:00:00,164.55,164.92,164.33,164.66,34759.0,164.55,164.92,164.33,164.66,34759.0
2018-05-17 15:30:00,164.64,165.18,164.47,165.0,74181.0,164.64,165.18,164.47,165.0,74181.0
2018-05-18 09:30:00,164.35,166.27,163.25,166.26,35589.0,164.35,166.27,163.25,166.26,35589.0
2018-05-18 10:00:00,165.97,166.81,165.42,166.71,13073.0,165.97,166.81,165.42,166.71,13073.0
2018-05-18 10:30:00,166.65,166.71,165.55,166.47,13668.0,166.65,166.71,165.55,166.47,13668.0
2018-05-18 11:00:00,166.57,167.64,166.53,167.44,22442.0,166.57,167.64,166.53,167.44,22442.0
2018-05-18 11:30:00,167.33,167.98,167.33,167.77,17780.0,167.33,167.98,167.33,167.77,17780.0
2018-05-18 12:00:00,167.83,167.89,166.85,166.91,10181.0,167.83,167.89,166.85,166.91,10181.0
2018-05-18 12:30:00,166.96,167.15,166.82,166.99,12000.0,166.96,167.15,166.82,166.99,12000.0
2018-05-18 13:00:00,166.96,167.55,166.81,167.24,17677.0,166.96,167.55,166.81,167.24,17677.0
2018-05-18 13:30:00,167.3,167.64,167.06,167.64,32689.0,167.3,167.64,167.06,167.64,32689.0
2018-05-18 14:00:00,167.53,167.61,167.18,167.18,12197.0,167.53,167.61,167.18,167.18,12197.0
2018-05-18 14:30:00,167.24,167.5,167.14,167.16,21605.0,167.24,167.5,167.14,167.16,21605.0
2018-05-18 15:00:00,167.17,167.2,166.65,166.86,29185.0,167.17,167.2,166.65,166.86,29185.0
2018-05-18 15:30:00,166.86,167.92,166.85,167.5,96438.0,166.86,167.92,166.85,167.5,96438.0
2018-05-21 09:30:00,168.64,168.64,165.57,166.27,68404.0,168.64,168.64,165.57,166.27,68404.0
2018-05-21 10:00:00,165.94,166.68,165.36,166.68,36753.0,165.94,166.68,165.36,166.68,36753.0
2018-05-21 10:30:00,166.86,167.2,166.37,167.2,16537.0,166.86,167.2,166.37,167.2,16537.0
2018-05-21 11:00:00,167.21,167.6,166.42,166.44,25103.0,167.21,167.6,166.42,166.44,25103.0
2018-05-21 11:30:00,166.49,166.98,166.0,166.86,12686.0,166.49,166.98,166.0,166.86,12686.0
2018-05-21 12:00:00,166.8,166.83,166.2,166.2,13548.0,166.8,166.83,166.2,166.2,13548.0
2018-05-21 12:30:00,166.21,166.6,166.1,166.35,8913.0,166.21,166.6,166.1,166.35,8913.0
2018-05-21 13:00:00,166.3,166.35,165.87,166.09,14920.0,166.3,166.35,165.87,166.09,14920.0
2018-05-21 13:30:00,166.11,166.63,166.11,166.49,15321.0,166.11,166.63,166.11,166.49,15321.0
2018-05-21 14:00:00,166.5,166.64,166.21,166.26,29075.0,166.5,166.64,166.21,166.26,29075.0
2018-05-21 14:30:00,166.33,166.33,165.73,166.11,23862.0,166.33,166.33,165.73,166.11,23862.0
2018-05-21 15:00:00,166.09,166.1,165.51,165.65,21386.0,166.09,166.1,165.51,165.65,21386.0
2018-05-21 15:30:00,165.61,166.19,165.6,166.05,38734.0,165.61,166.19,165.6,166.05,38734.0
2018-05-22 09:30:00,166.19,167.16,166.05,166.65,46508.0,166.19,167.16,166.05,166.65,46508.0
2018-05-22 10:00:00,166.5,166.87,166.06,166.28,22119.0,166.5,166.87,166.06,166.28,22119.0
2018-05-22 10:30:00,166.42,166.87,166.12,166.85,29611.0,166.42,166.87,166.12,166.85,29611.0
2018-05-22 11:00:00,166.87,167.89,166.66,167.62,15690.0,166.87,167.89,166.66,167.62,15690.0
2018-05-22 11:30:00,167.59,167.81,167.44,167.67,9315.0,167.59,167.81,167.44,167.67,9315.0
2018-05-22 12:00:00,167.53,168.17,167.52,167.71,22402.0,167.53,168.17,167.52,167.71,22402.0
2018-05-22 12:30:00,167.78,168.15,167.5,167.77,13739.0,167.78,168.15,167.5,167.77,13739.0
2018-05-22 13:00:00,167.65,167.98,167.63,167.93,6418.0,167.65,167.98,167.63,167.93,6418.0
2018-05-22 13:30:00,167.96,168.15,167.86,168.0,11781.0,167.96,168.15,167.86,168.0,11781.0
2018-05-22 14:00:00,168.09,168.17,167.91,168.15,6900.0,168.09,168.17,167.91,168.15,6900.0
2018-05-22 14:30:00,168.02,168.08,167.66,167.81,15493.0,168.02,168.08,167.66,167.81,15493.0
2018-05-22 15:00:00,167.82,168.07,167.56,167.56,18667.0,167.82,168.07,167.56,167.56,18667.0
2018-05-22 15:30:00,167.38,167.38,166.95,167.08,28940.0,167.38,167.38,166.95,167.08,28940.0
2018-05-23 09:30:00,165.98,167.0,165.02,166.76,14465.0,165.98,167.0,165.02,166.76,14465.0
2018-05-23 10:00:00,166.9,167.47,166.7,166.7,13896.0,166.9,167.47,166.7,166.7,13896.0
2018-05-23 10:30:00,166.7,167.0,166.01,166.01,9707.0,166.7,167.0,166.01,166.01,9707.0
2018-05-23 11:00:00,166.1,166.35,165.61,166.06,17402.0,166.1,166.35,165.61,166.06,17402.0
2018-05-23 11:30:00,165.92,166.45,165.89,166.45,5700.0,165.92,166.45,165.89,166.45,5700.0
2018-05-23 12:00:00,166.27,166.63,166.23,166.31,11688.0,166.27,166.63,166.23,166.31,11688.0
2018-05-23 12:30:00,166.37,166.99,166.22,166.89,22759.0,166.37,166.99,166.22,166.89,22759.0
2018-05-23 13:00:00,166.9,167.01,166.45,166.51,37293.0,166.9,167.01,166.45,166.51,37293.0
2018-05-23 13:30:00,166.43,166.61,166.1,166.42,23621.0,166.43,166.61,166.1,166.42,23621.0
2018-05-23 14:00:00,166.5,166.83,166.38,166.4,28371.0,166.5,166.83,166.38,166.4,28371.0
2018-05-23 14:30:00,166.39,166.39,165.61,165.61,16819.0,166.39,166.39,165.61,165.61,16819.0
2018-05-23 15:00:00,165.62,165.98,165.29,165.29,27218.0,165.62,165.98,165.29,165.29,27218.0
2018-05-23 15:30:00,165.26,165.44,164.93,164.94,101599.0,165.26,165.44,164.93,164.94,101599.0
2018-05-24 09:30:00,165.15,165.92,162.71,163.17,63700.0,165.15,165.92,162.71,163.17,63700.0
2018-05-24 10:00:00,163.36,164.14,163.15,163.54,20281.0,163.36,164.14,163.15,163.54,20281.0
2018-05-24 10:30:00,163.54,163.77,163.33,163.5,12350.0,163.54,163.77,163.33,163.5,12350.0
2018-05-24 11:00:00,163.5,163.71,162.68,163.01,24120.0,163.5,163.71,162.68,163.01,24120.0
2018-05-24 11:30:00,163.05,163.58,163.03,163.36,17309.0,163.05,163.58,163.03,163.36,17309.0
2018-05-24 12:00:00,163.46,163.56,163.07,163.3,15851.0,163.46,163.56,163.07,163.3,15851.0
2018-05-24 12:30:00,163.38,163.43,162.89,163.18,14200.0,163.38,163.43,162.89,163.18,14200.0
2018-05-24 13:00:00,163.36,163.71,163.31,163.49,16903.0,163.36,163.71,163.31,163.49,16903.0
2018-05-24 13:30:00,163.47,164.35,163.39,164.06,48032.0,163.47,164.35,163.39,164.06,48032.0
2018-05-24 14:00:00,164.19,164.42,163.98,163.98,10600.0,164.19,164.42,163.98,163.98,10600.0
2018-05-24 14:30:00,164.01,164.25,163.93,164.0,15358.0,164.01,164.25,163.93,164.0,15358.0
2018-05-24 15:00:00,164.0,164.39,163.93,164.13,17427.0,164.0,164.39,163.93,164.13,17427.0
2018-05-24 15:30:00,164.24,164.32,163.57,163.58,63821.0,164.24,164.32,163.57,163.58,63821.0
2018-05-25 09:30:00,163.73,165.74,163.68,165.19,28850.0,163.73,165.74,163.68,165.19,28850.0
2018-05-25 10:00:00,165.12,165.12,164.08,164.56,29436.0,165.12,165.12,164.08,164.56,29436.0
2018-05-25 10:30:00,164.65,164.81,163.71,164.12,13816.0,164.65,164.81,163.71,164.12,13816.0
2018-05-25 11:00:00,164.15,164.47,163.77,164.28,16771.0,164.15,164.47,163.77,164.28,16771.0
2018-05-25 11:30:00,164.23,164.63,164.07,164.43,13650.0,164.23,164.63,164.07,164.43,13650.0
2018-05-25 12:00:00,164.54,164.71,164.3,164.49,10258.0,164.54,164.71,164.3,164.49,10258.0
2018-05-25 12:30:00,164.43,164.61,164.28,164.38,11750.0,164.43,164.61,164.28,164.38,11750.0
2018-05-25 13:00:00,164.38,164.39,164.0,164.12,9400.0,164.38,164.39,164.0,164.12,9400.0
2018-05-25 13:30:00,164.16,164.77,163.86,164.77,20698.0,164.16,164.77,163.86,164.77,20698.0
2018-05-25 14:00:00,164.79,165.62,164.75,165.55,18745.0,164.79,165.62,164.75,165.55,18745.0
2018-05-25 14:30:00,165.47,165.47,164.17,164.61,31284.0,165.47,165.47,164.17,164.61,31284.0
2018-05-25 15:00:00,164.64,164.92,164.57,164.76,20176.0,164.64,164.92,164.57,164.76,20176.0
2018-05-25 15:30:00,164.9,165.26,164.44,164.89,73661.0,164.9,165.26,164.44,164.89,73661.0
2018-05-29 09:30:00,162.76,164.54,162.76,164.54,21259.0,162.76,164.54,162.76,164.54,21259.0
2018-05-29 10:00:00,164.54,164.93,163.94,164.06,34563.0,164.54,164.93,163.94,164.06,34563.0
2018-05-29 10:30:00,164.04,164.16,163.46,163.68,37744.0,164.04,164.16,163.46,163.68,37744.0
2018-05-29 11:00:00,163.66,164.06,162.77,164.05,73675.0,163.66,164.06,162.77,164.05,73675.0
2018-05-29 11:30:00,163.96,163.96,162.75,163.02,28236.0,163.96,163.96,162.75,163.02,28236.0
2018-05-29 12:00:00,163.11,163.82,162.82,163.65,21757.0,163.11,163.82,162.82,163.65,21757.0
2018-05-29 12:30:00,163.56,164.1,163.54,164.02,7321.0,163.56,164.1,163.54,164.02,7321.0
2018-05-29 13:00:00,164.05,164.32,163.71,164.09,13846.0,164.05,164.32,163.71,164.09,13846.0
2018-05-29 13:30:00,164.03,164.69,163.79,164.5,16818.0,164.03,164.69,163.79,164.5,16818.0
2018-05-29 14:00:00,164.4,164.43,163.97,164.27,19215.0,164.4,164.43,163.97,164.27,19215.0
2018-05-29 14:30:00,164.34,164.69,164.19,164.67,23762.0,164.34,164.69,164.19,164.67,23762.0
2018-05-29 15:00:00,164.53,165.1,164.52,165.1,23933.0,164.53,165.1,164.52,165.1,23933.0
2018-05-29 15:30:00,165.01,165.73,164.76,165.48,50114.0,165.01,165.73,164.76,165.48,50114.0
2018-05-30 09:30:00,166.0,167.25,165.7,166.59,29240.0,166.0,167.25,165.7,166.59,29240.0
2018-05-30 10:00:00,166.35,167.96,166.35,167.46,25817.0,166.35,167.96,166.35,167.46,25817.0
2018-05-30 10:30:00,167.52,168.39,167.34,167.91,50888.0,167.52,168.39,167.34,167.91,50888.0
2018-05-30 11:00:00,167.89,168.49,167.87,168.3,28687.0,167.89,168.49,167.87,168.3,28687.0
2018-05-30 11:30:00,168.38,168.65,168.19,168.49,10334.0,168.38,168.65,168.19,168.49,10334.0
2018-05-30 12:00:00,168.4,168.75,168.07,168.1,8828.0,168.4,168.75,168.07,168.1,8828.0
2018-05-30 12:30:00,168.1,168.17,167.53,168.06,19689.0,168.1,168.17,167.53,168.06,19689.0
2018-05-30 13:00:00,167.97,168.46,167.83,168.28,5097.0,167.97,168.46,167.83,168.28,5097.0
2018-05-30 13:30:00,168.29,169.0,168.24,168.7,13031.0,168.29,169.0,168.24,168.7,13031.0
2018-05-30 14:00:00,168.75,168.8,168.41,168.44,16942.0,168.75,168.8,168.41,168.44,16942.0
2018-05-30 14:30:00,168.37,168.62,168.34,168.56,12000.0,168.37,168.62,168.34,168.56,12000.0
2018-05-30 15:00:00,168.52,168.93,168.52,168.72,17726.0,168.52,168.93,168.52,168.72,17726.0
2018-05-30 15:30:00,168.65,168.86,168.39,168.46,71963.0,168.65,168.86,168.39,168.46,71963.0
2018-05-31 09:30:00,168.23,168.64,167.87,168.46,21014.0,168.23,168.64,167.87,168.46,21014.0
2018-05-31 10:00:00,168.32,168.61,167.86,168.25,19505.0,168.32,168.61,167.86,168.25,19505.0
2018-05-31 10:30:00,168.21,168.21,167.8,168.15,15960.0,168.21,168.21,167.8,168.15,15960.0
2018-05-31 11:00:00,168.09,168.48,167.94,168.42,14760.0,168.09,168.48,167.94,168.42,14760.0
2018-05-31 11:30:00,168.35,168.95,168.35,168.88,12769.0,168.35,168.95,168.35,168.88,12769.0
2018-05-31 12:00:00,168.76,168.78,168.36,168.64,7200.0,168.76,168.78,168.36,168.64,7200.0
2018-05-31 12:30:00,168.54,168.54,168.12,168.37,5961.0,168.54,168.54,168.12,168.37,5961.0
2018-05-31 13:00:00,168.36,168.75,168.32,168.64,7770.0,168.36,168.75,168.32,168.64,7770.0
2018-05-31 13:30:00,168.71,168.76,167.89,167.93,10844.0,168.71,168.76,167.89,167.93,10844.0
2018-05-31 14:00:00,167.97,168.38,167.73,168.21,15182.0,167.97,168.38,167.73,168.21,15182.0
2018-05-31 14:30:00,168.09,168.5,167.84,168.48,12603.0,168.09,168.5,167.84,168.48,12603.0
2018-05-31 15:00:00,168.51,169.15,168.21,169.06,58927.0,168.51,169.15,168.21,169.06,58927.0
2018-05-31 15:30:00,169.05,169.25,168.74,169.02,81670.0,169.05,169.25,168.74,169.02,81670.0
2018-06-01 09:30:00,168.01,171.4,167.8,171.03,115293.0,168.01,171.4,167.8,171.03,115293.0
2018-06-01 10:00:00,171.13,171.44,170.84,171.12,50151.0,171.13,171.44,170.84,171.12,50151.0
2018-06-01 10:30:00,171.12,171.76,170.62,171.41,39178.0,171.12,171.76,170.62,171.41,39178.0
2018-06-01 11:00:00,171.45,171.48,170.88,171.23,116065.0,171.45,171.48,170.88,171.23,116065.0
2018-06-01 11:30:00,171.17,171.7,170.86,170.93,95234.0,171.17,171.7,170.86,170.93,95234.0
2018-06-01 12:00:00,170.95,171.02,170.58,170.63,35820.0,170.95,171.02,170.58,170.63,35820.0
2018-06-01 12:30:00,170.6,170.65,170.21,170.42,20831.0,170.6,170.65,170.21,170.42,20831.0
2018-06-01 13:00:00,170.4,170.84,170.3,170.39,86332.0,170.4,170.84,170.3,170.39,86332.0
2018-06-01 13:30:00,170.4,170.4,169.93,170.16,50398.0,170.4,170.4,169.93,170.16,50398.0
2018-06-01 14:00:00,170.18,170.18,169.74,169.97,22000.0,170.18,170.18,169.74,169.97,22000.0
2018-06-01 14:30:00,170.1,171.16,170.03,171.0,51543.0,170.1,171.16,170.03,171.0,51543.0
2018-06-01 15:00:00,171.0,171.06,170.52,170.75,24977.0,171.0,171.06,170.52,170.75,24977.0
2018-06-01 15:30:00,170.74,170.98,170.49,170.74,57130.0,170.74,170.98,170.49,170.74,57130.0
2018-06-04 09:30:00,171.5,171.9,169.96,170.1,24359.0,171.5,171.9,169.96,170.1,24359.0
2018-06-04 10:00:00,170.16,170.45,170.03,170.15,21463.0,170.16,170.45,170.03,170.15,21463.0
2018-06-04 10:30:00,170.07,170.48,169.68,170.48,48140.0,170.07,170.48,169.68,170.48,48140.0
2018-06-04 11:00:00,170.62,171.63,170.49,171.56,18680.0,170.62,171.63,170.49,171.56,18680.0
2018-06-04 11:30:00,171.56,171.8,171.23,171.62,23265.0,171.56,171.8,171.23,171.62,23265.0
2018-06-04 12:00:00,171.68,172.72,171.41,172.59,31410.0,171.68,172.72,171.41,172.59,31410.0
2018-06-04 12:30:00,172.62,172.78,172.43,172.52,8230.0,172.62,172.78,172.43,172.52,8230.0
2018-06-04 13:00:00,172.5,172.65,171.83,172.12,17287.0,172.5,172.65,171.83,172.12,17287.0
2018-06-04 13:30:00,172.02,172.16,171.68,171.73,16063.0,172.02,172.16,171.68,171.73,16063.0
2018-06-04 14:00:00,171.8,172.31,171.75,172.22,9781.0,171.8,172.31,171.75,172.22,9781.0
2018-06-04 14:30:00,172.21,172.37,171.86,172.37,24751.0,172.21,172.37,171.86,172.37,24751.0
2018-06-04 15:00:00,172.35,172.38,171.61,172.0,24774.0,172.35,172.38,171.61,172.0,24774.0
2018-06-04 15:30:00,171.95,172.25,171.72,172.05,94121.0,171.95,172.25,171.72,172.05,94121.0
2018-06-05 09:30:00,172.45,173.5,172.05,173.47,49579.0,172.45,173.5,172.05,173.47,49579.0
2018-06-05 10:00:00,173.47,173.93,172.66,173.2,58054.0,173.47,173.93,172.66,173.2,58054.0
2018-06-05 10:30:00,173.2,173.28,172.46,173.2,60467.0,173.2,173.28,172.46,173.2,60467.0
2018-06-05 11:00:00,173.18,173.3,172.81,172.87,66859.0,173.18,173.3,172.81,172.87,66859.0
2018-06-05 11:30:00,172.97,173.15,172.39,172.87,19802.0,172.97,173.15,172.39,172.87,19802.0
2018-06-05 12:00:00,172.83,173.17,172.48,172.48,20760.0,172.83,173.17,172.48,172.48,20760.0
2018-06-05 12:30:00,172.48,172.74,172.32,172.54,11717.0,172.48,172.74,172.32,172.54,11717.0
2018-06-05 13:00:00,172.62,173.04,172.53,173.01,9683.0,172.62,173.04,172.53,173.01,9683.0
2018-06-05 13:30:00,173.03,173.11,172.23,172.51,10713.0,173.03,173.11,172.23,172.51,10713.0
2018-06-05 14:00:00,172.47,172.61,172.23,172.42,10227.0,172.47,172.61,172.23,172.42,10227.0
2018-06-05 14:30:00,172.43,172.43,172.12,172.34,13219.0,172.43,172.43,172.12,172.34,13219.0
2018-06-05 15:00:00,172.29,172.65,171.76,171.98,34028.0,172.29,172.65,171.76,171.98,34028.0
2018-06-05 15:30:00,171.98,172.77,171.96,172.56,63735.0,171.98,172.77,171.96,172.56,63735.0
2018-06-06 09:30:00,172.42,174.11,172.42,173.55,27982.0,172.42,174.11,172.42,173.55,27982.0
2018-06-06 10:00:00,173.55,174.84,173.5,174.3,22716.0,173.55,174.84,173.5,174.3,22716.0
2018-06-06 10:30:00,174.46,175.13,173.82,175.03,57456.0,174.46,175.13,173.82,175.03,57456.0
2018-06-06 11:00:00,175.05,176.11,175.05,176.05,37321.0,175.05,176.11,175.05,176.05,37321.0
2018-06-06 11:30:00,176.05,176.25,175.55,175.69,54451.0,176.05,176.25,175.55,175.69,54451.0
2018-06-06 12:00:00,175.76,175.9,174.91,174.91,70434.0,175.76,175.9,174.91,174.91,70434.0
2018-06-06 12:30:00,174.89,175.02,174.14,174.34,48520.0,174.89,175.02,174.14,174.34,48520.0
2018-06-06 13:00:00,174.43,175.16,174.42,174.47,21407.0,174.43,175.16,174.42,174.47,21407.0
2018-06-06 13:30:00,174.63,175.26,174.32,174.86,17032.0,174.63,175.26,174.32,174.86,17032.0
2018-06-06 14:00:00,174.95,175.06,174.28,174.28,13381.0,174.95,175.06,174.28,174.28,13381.0
2018-06-06 14:30:00,174.37,175.12,173.97,174.84,62057.0,174.37,175.12,173.97,174.84,62057.0
2018-06-06 15:00:00,174.79,175.31,174.7,175.06,43902.0,174.79,175.31,174.7,175.06,43902.0
2018-06-06 15:30:00,175.03,175.3,174.58,175.29,89019.0,175.03,175.3,174.58,175.29,89019.0
2018-06-07 09:30:00,176.0,176.62,175.52,176.09,69202.0,176.0,176.62,175.52,176.09,69202.0
2018-06-07 10:00:00,176.11,176.25,174.25,175.0,58747.0,176.11,176.25,174.25,175.0,58747.0
2018-06-07 10:30:00,175.01,175.55,174.86,175.52,103749.0,175.01,175.55,174.86,175.52,103749.0
2018-06-07 11:00:00,175.56,175.85,175.27,175.57,13466.0,175.56,175.85,175.27,175.57,13466.0
2018-06-07 11:30:00,175.59,175.83,175.17,175.46,37853.0,175.59,175.83,175.17,175.46,37853.0
2018-06-07 12:00:00,175.36,175.7,175.27,175.44,16501.0,175.36,175.7,175.27,175.44,16501.0
2018-06-07 12:30:00,175.44,175.64,175.04,175.54,51236.0,175.44,175.64,175.04,175.54,51236.0
2018-06-07 13:00:00,175.56,175.66,175.21,175.38,28486.0,175.56,175.66,175.21,175.38,28486.0
2018-06-07 13:30:00,175.49,175.67,175.22,175.24,53153.0,175.49,175.67,175.22,175.24,53153.0
2018-06-07 14:00:00,175.24,175.81,175.06,175.78,70996.0,175.24,175.81,175.06,175.78,70996.0
2018-06-07 14:30:00,175.78,175.81,175.21,175.34,14149.0,175.78,175.81,175.21,175.34,14149.0
2018-06-07 15:00:00,175.24,175.57,174.86,175.54,30162.0,175.24,175.57,174.86,175.54,30162.0
2018-06-07 15:30:00,175.6,175.71,175.16,175.51,51473.0,175.6,175.71,175.16,175.51,51473.0
2018-06-08 09:30:00,174.98,177.59,174.54,177.59,27761.0,174.98,177.59,174.54,177.59,27761.0
2018-06-08 10:00:00,177.4,177.93,176.84,176.84,24558.0,177.4,177.93,176.84,176.84,24558.0
2018-06-08 10:30:00,176.95,176.97,176.44,176.82,15572.0,176.95,176.97,176.44,176.82,15572.0
2018-06-08 11:00:00,176.78,176.8,176.35,176.58,48363.0,176.78,176.8,176.35,176.58,48363.0
2018-06-08 11:30:00,176.66,176.94,176.3,176.8,38874.0,176.66,176.94,176.3,176.8,38874.0
2018-06-08 12:00:00,176.7,177.02,176.5,177.02,11500.0,176.7,177.02,176.5,177.02,11500.0
2018-06-08 12:30:00,177.08,177.08,176.77,177.04,7974.0,177.08,177.08,176.77,177.04,7974.0
2018-06-08 13:00:00,177.0,177.19,176.83,177.09,10189.0,177.0,177.19,176.83,177.09,10189.0
2018-06-08 13:30:00,177.05,177.62,177.03,177.22,14546.0,177.05,177.62,177.03,177.22,14546.0
2018-06-08 14:00:00,177.32,177.35,176.86,177.0,15973.0,177.32,177.35,176.86,177.0,15973.0
2018-06-08 14:30:00,176.94,177.0,176.65,176.72,12951.0,176.94,177.0,176.65,176.72,12951.0
2018-06-08 15:00:00,176.74,176.98,176.73,176.76,18125.0,176.74,176.98,176.73,176.76,18125.0
2018-06-08 15:30:00,176.76,176.84,176.55,176.8,76564.0,176.76,176.84,176.55,176.8,76564.0
2018-06-11 09:30:00,176.72,177.61,175.36,177.4,27599.0,176.72,177.61,175.36,177.4,27599.0
2018-06-11 10:00:00,177.49,178.66,176.91,178.47,20629.0,177.49,178.66,176.91,178.47,20629.0
2018-06-11 10:30:00,178.55,178.79,177.9,178.5,20539.0,178.55,178.79,177.9,178.5,20539.0
2018-06-11 11:00:00,178.55,179.19,178.48,178.68,21312.0,178.55,179.19,178.48,178.68,21312.0
2018-06-11 11:30:00,178.53,179.08,178.36,178.39,19512.0,178.53,179.08,178.36,178.39,19512.0
2018-06-11 12:00:00,178.3,178.57,177.88,178.21,15700.0,178.3,178.57,177.88,178.21,15700.0
2018-06-11 12:30:00,178.2,178.2,177.77,177.96,24592.0,178.2,178.2,177.77,177.96,24592.0
2018-06-11 13:00:00,178.05,178.46,177.84,178.3,13217.0,178.05,178.46,177.84,178.3,13217.0
2018-06-11 13:30:00,178.28,178.71,178.28,178.42,19436.0,178.28,178.71,178.28,178.42,19436.0
2018-06-11 14:00:00,178.42,178.51,178.09,178.38,23742.0,178.42,178.51,178.09,178.38,23742.0
2018-06-11 14:30:00,178.4,178.55,178.26,178.45,21094.0,178.4,178.55,178.26,178.45,21094.0
2018-06-11 15:00:00,178.45,178.92,178.32,178.54,32719.0,178.45,178.92,178.32,178.54,32719.0
2018-06-11 15:30:00,178.63,178.63,177.8,177.93,111879.0,178.63,178.63,177.8,177.93,111879.0
2018-06-12 09:30:00,177.76,178.09,175.99,176.19,52886.0,177.76,178.09,175.99,176.19,52886.0
2018-06-12 10:00:00,176.3,176.8,175.51,175.81,34519.0,176.3,176.8,175.51,175.81,34519.0
2018-06-12 10:30:00,175.9,176.08,175.09,175.7,27480.0,175.9,176.08,175.09,175.7,27480.0
2018-06-12 11:00:00,175.88,175.96,175.25,175.56,24226.0,175.88,175.96,175.25,175.56,24226.0
2018-06-12 11:30:00,175.61,176.5,175.48,176.38,33071.0,175.61,176.5,175.48,176.38,33071.0
2018-06-12 12:00:00,176.38,176.99,176.0,176.0,25818.0,176.38,176.99,176.0,176.0,25818.0
2018-06-12 12:30:00,176.0,176.11,175.77,176.05,13833.0,176.0,176.11,175.77,176.05,13833.0
2018-06-12 13:00:00,176.05,176.15,175.84,175.99,15070.0,176.05,176.15,175.84,175.99,15070.0
2018-06-12 13:30:00,176.0,176.1,175.78,176.1,18217.0,176.0,176.1,175.78,176.1,18217.0
2018-06-12 14:00:00,176.05,176.4,175.69,175.69,36339.0,176.05,176.4,175.69,175.69,36339.0
2018-06-12 14:30:00,175.68,176.05,175.45,175.86,15798.0,175.68,176.05,175.45,175.86,15798.0
2018-06-12 15:00:00,175.87,176.02,175.7,175.75,17867.0,175.87,176.02,175.7,175.75,17867.0
2018-06-12 15:30:00,175.79,175.92,175.21,175.32,53745.0,175.79,175.92,175.21,175.32,53745.0
2018-06-13 09:30:00,176.36,176.6,174.75,175.72,25958.0,176.36,176.6,174.75,175.72,25958.0
2018-06-13 10:00:00,175.83,177.89,175.76,177.71,43895.0,175.83,177.89,175.76,177.71,43895.0
2018-06-13 10:30:00,177.6,178.37,177.2,178.3,26254.0,177.6,178.37,177.2,178.3,26254.0
2018-06-13 11:00:00,178.3,178.3,177.31,177.46,28578.0,178.3,178.3,177.31,177.46,28578.0
2018-06-13 11:30:00,177.39,177.95,177.35,177.68,13723.0,177.39,177.95,177.35,177.68,13723.0
2018-06-13 12:00:00,177.56,177.9,177.11,177.41,30238.0,177.56,177.9,177.11,177.41,30238.0
2018-06-13 12:30:00,177.29,177.56,176.98,177.47,21747.0,177.29,177.56,176.98,177.47,21747.0
2018-06-13 13:00:00,177.4,177.41,176.11,176.83,45645.0,177.4,177.41,176.11,176.83,45645.0
2018-06-13 13:30:00,176.77,176.91,175.76,176.11,25956.0,176.77,176.91,175.76,176.11,25956.0
2018-06-13 14:00:00,175.92,176.3,175.58,175.75,20760.0,175.92,176.3,175.58,175.75,20760.0
2018-06-13 14:30:00,175.74,176.32,175.37,176.29,16920.0,175.74,176.32,175.37,176.29,16920.0
2018-06-13 15:00:00,176.35,176.91,176.23,176.38,36984.0,176.35,176.91,176.23,176.38,36984.0
2018-06-13 15:30:00,176.42,176.62,175.79,175.8,58329.0,176.42,176.62,175.79,175.8,58329.0
2018-06-14 09:30:00,176.53,177.77,174.87,175.96,29590.0,176.53,177.77,174.87,175.96,29590.0
2018-06-14 10:00:00,175.89,177.77,175.88,177.37,18838.0,175.89,177.77,175.88,177.37,18838.0
2018-06-14 10:30:00,177.26,178.08,177.18,177.77,21799.0,177.26,178.08,177.18,177.77,21799.0
2018-06-14 11:00:00,177.64,177.65,176.22,177.03,20775.0,177.64,177.65,176.22,177.03,20775.0
2018-06-14 11:30:00,177.06,177.23,176.38,177.16,27865.0,177.06,177.23,176.38,177.16,27865.0
2018-06-14 12:00:00,177.19,177.78,176.97,177.03,15679.0,177.19,177.78,176.97,177.03,15679.0
2018-06-14 12:30:00,177.03,177.21,176.72,176.84,13359.0,177.03,177.21,176.72,176.84,13359.0
2018-06-14 13:00:00,176.83,177.13,176.71,177.03,9907.0,176.83,177.13,176.71,177.03,9907.0
2018-06-14 13:30:00,177.02,177.4,176.68,176.68,13283.0,177.02,177.4,176.68,176.68,13283.0
2018-06-14 14:00:00,176.68,176.68,175.99,176.62,37353.0,176.68,176.68,175.99,176.62,37353.0
2018-06-14 14:30:00,176.63,177.15,176.63,176.81,12621.0,176.63,177.15,176.63,176.81,12621.0
2018-06-14 15:00:00,176.86,177.21,176.53,177.11,16789.0,176.86,177.21,176.53,177.11,16789.0
2018-06-14 15:30:00,177.11,177.55,177.06,177.23,58826.0,177.11,177.55,177.06,177.23,58826.0
2018-06-15 09:30:00,176.99,177.54,176.68,177.07,41075.0,176.99,177.54,176.68,177.07,41075.0
2018-06-15 10:00:00,177.19,178.63,177.07,178.23,19831.0,177.19,178.63,177.07,178.23,19831.0
2018-06-15 10:30:00,178.11,178.37,177.5,178.14,29131.0,178.11,178.37,177.5,178.14,29131.0
2018-06-15 11:00:00,178.24,179.65,178.04,178.95,74527.0,178.24,179.65,178.04,178.95,74527.0
2018-06-15 11:30:00,178.87,179.36,178.75,179.29,47163.0,178.87,179.36,178.75,179.29,47163.0
2018-06-15 12:00:00,179.3,179.33,178.38,178.66,26482.0,179.3,179.33,178.38,178.66,26482.0
2018-06-15 12:30:00,178.56,178.7,178.35,178.54,8536.0,178.56,178.7,178.35,178.54,8536.0
2018-06-15 13:00:00,178.54,178.62,178.33,178.52,9771.0,178.54,178.62,178.33,178.52,9771.0
2018-06-15 13:30:00,178.52,178.59,178.24,178.43,10139.0,178.52,178.59,178.24,178.43,10139.0
2018-06-15 14:00:00,178.44,179.44,177.76,178.52,27784.0,178.44,179.44,177.76,178.52,27784.0
2018-06-15 14:30:00,178.6,179.06,178.39,178.55,18245.0,178.6,179.06,178.39,178.55,18245.0
2018-06-15 15:00:00,178.49,178.53,177.24,177.55,36604.0,178.49,178.53,177.24,177.55,36604.0
2018-06-15 15:30:00,177.5,178.35,177.24,178.11,72248.0,177.5,178.35,177.24,178.11,72248.0
2018-06-18 09:30:00,176.18,178.43,173.05,177.4,17968.0,176.18,178.43,173.05,177.4,17968.0
2018-06-18 10:00:00,177.4,178.21,177.15,177.85,9748.0,177.4,178.21,177.15,177.85,9748.0
2018-06-18 10:30:00,177.64,177.89,177.03,177.89,11857.0,177.64,177.89,177.03,177.89,11857.0
2018-06-18 11:00:00,177.85,178.31,177.64,178.12,15897.0,177.85,178.31,177.64,178.12,15897.0
2018-06-18 11:30:00,178.06,178.13,177.57,177.58,10344.0,178.06,178.13,177.57,177.58,10344.0
2018-06-18 12:00:00,177.63,177.96,177.5,177.9,10596.0,177.63,177.96,177.5,177.9,10596.0
2018-06-18 12:30:00,177.89,178.06,177.27,177.83,16150.0,177.89,178.06,177.27,177.83,16150.0
2018-06-18 13:00:00,177.88,178.0,177.36,177.93,11374.0,177.88,178.0,177.36,177.93,11374.0
2018-06-18 13:30:00,177.81,177.83,177.57,177.65,11925.0,177.81,177.83,177.57,177.65,11925.0
2018-06-18 14:00:00,177.65,178.01,177.37,177.8,16066.0,177.65,178.01,177.37,177.8,16066.0
2018-06-18 14:30:00,177.83,178.11,177.36,177.56,22604.0,177.83,178.11,177.36,177.56,22604.0
2018-06-18 15:00:00,177.72,177.86,177.59,177.66,15650.0,177.72,177.86,177.59,177.66,15650.0
2018-06-18 15:30:00,177.66,178.12,177.64,177.81,43427.0,177.66,178.12,177.64,177.81,43427.0
2018-06-19 09:30:00,177.11,178.01,176.35,176.6,21889.0,177.11,178.01,176.35,176.6,21889.0
2018-06-19 10:00:00,176.41,177.16,176.29,177.15,16728.0,176.41,177.16,176.29,177.15,16728.0
2018-06-19 10:30:00,177.04,179.05,176.93,178.52,27770.0,177.04,179.05,176.93,178.52,27770.0
2018-06-19 11:00:00,178.52,180.0,178.52,179.58,34533.0,178.52,180.0,178.52,179.58,34533.0
2018-06-19 11:30:00,179.71,179.81,178.71,178.99,28189.0,179.71,179.81,178.71,178.99,28189.0
2018-06-19 12:00:00,178.92,179.26,178.17,179.0,24960.0,178.92,179.26,178.17,179.0,24960.0
2018-06-19 12:30:00,178.87,179.1,178.72,178.88,11909.0,178.87,179.1,178.72,178.88,11909.0
2018-06-19 13:00:00,178.98,179.21,178.67,178.78,14178.0,178.98,179.21,178.67,178.78,14178.0
2018-06-19 13:30:00,178.69,179.02,178.42,178.59,9930.0,178.69,179.02,178.42,178.59,9930.0
2018-06-19 14:00:00,178.56,179.06,178.55,179.0,15176.0,178.56,179.06,178.55,179.0,15176.0
2018-06-19 14:30:00,179.0,180.06,178.87,179.93,39585.0,179.0,180.06,178.87,179.93,39585.0
2018-06-19 15:00:00,179.88,181.69,179.58,181.13,60993.0,179.88,181.69,179.58,181.13,60993.0
2018-06-19 15:30:00,181.25,181.27,179.55,180.38,142388.0,181.25,181.27,179.55,180.38,142388.0
2018-06-20 09:30:00,180.0,183.0,175.86,182.31,88895.0,180.0,183.0,175.86,182.31,88895.0
2018-06-20 10:00:00,181.92,182.43,180.73,181.55,34829.0,181.92,182.43,180.73,181.55,34829.0
2018-06-20 10:30:00,181.65,182.71,180.51,182.64,58431.0,181.65,182.71,180.51,182.64,58431.0
2018-06-20 11:00:00,182.31,183.0,181.71,181.86,37281.0,182.31,183.0,181.71,181.86,37281.0
2018-06-20 11:30:00,182.15,182.9,181.88,182.62,31040.0,182.15,182.9,181.88,182.62,31040.0
2018-06-20 12:00:00,182.78,182.93,181.65,181.98,52729.0,182.78,182.93,181.65,181.98,52729.0
2018-06-20 12:30:00,181.73,182.63,181.72,182.37,98296.0,181.73,182.63,181.72,182.37,98296.0
2018-06-20 13:00:00,182.45,182.61,181.55,182.01,19244.0,182.45,182.61,181.55,182.01,19244.0
2018-06-20 13:30:00,182.02,183.5,182.02,183.5,35001.0,182.02,183.5,182.02,183.5,35001.0
2018-06-20 14:00:00,183.41,183.63,182.57,183.62,33187.0,183.41,183.63,182.57,183.62,33187.0
2018-06-20 14:30:00,183.6,184.0,182.87,183.26,155827.0,183.6,184.0,182.87,183.26,155827.0
2018-06-20 15:00:00,183.19,183.49,182.45,182.55,27588.0,183.19,183.49,182.45,182.55,27588.0
2018-06-20 15:30:00,182.5,183.42,182.46,183.17,75369.0,182.5,183.42,182.46,183.17,75369.0
2018-06-21 09:30:00,183.49,183.49,180.53,181.61,52978.0,183.49,183.49,180.53,181.61,52978.0
2018-06-21 10:00:00,181.58,181.96,181.02,181.17,58914.0,181.58,181.96,181.02,181.17,58914.0
2018-06-21 10:30:00,181.18,181.48,180.81,181.34,36406.0,181.18,181.48,180.81,181.34,36406.0
2018-06-21 11:00:00,181.17,181.49,180.93,181.39,30174.0,181.17,181.49,180.93,181.39,30174.0
2018-06-21 11:30:00,181.25,182.26,181.25,182.13,19138.0,181.25,182.26,181.25,182.13,19138.0
2018-06-21 12:00:00,181.98,182.1,180.72,181.01,49755.0,181.98,182.1,180.72,181.01,49755.0
2018-06-21 12:30:00,180.96,181.09,180.65,180.91,19457.0,180.96,181.09,180.65,180.91,19457.0
2018-06-21 13:00:00,180.83,181.31,180.78,180.98,16157.0,180.83,181.31,180.78,180.98,16157.0
2018-06-21 13:30:00,180.86,181.3,180.76,180.99,32589.0,180.86,181.3,180.76,180.99,32589.0
2018-06-21 14:00:00,181.04,181.11,179.0,180.77,36637.0,181.04,181.11,179.0,180.77,36637.0
2018-06-21 14:30:00,180.74,181.51,180.67,181.04,31165.0,180.74,181.51,180.67,181.04,31165.0
2018-06-21 15:00:00,180.99,181.15,180.33,180.72,37354.0,180.99,181.15,180.33,180.72,37354.0
2018-06-21 15:30:00,180.65,180.71,179.82,180.12,89931.0,180.65,180.71,179.82,180.12,89931.0
2018-06-22 09:30:00,181.7,182.65,179.31,179.37,33033.0,181.7,182.65,179.31,179.37,33033.0
2018-06-22 10:00:00,179.34,180.25,179.08,179.5,36493.0,179.34,180.25,179.08,179.5,36493.0
2018-06-22 10:30:00,179.66,179.98,178.57,179.79,24673.0,179.66,179.98,178.57,179.79,24673.0
2018-06-22 11:00:00,179.5,179.72,178.77,179.62,23811.0,179.5,179.72,178.77,179.62,23811.0
2018-06-22 11:30:00,179.72,180.06,179.14,179.15,19236.0,179.72,180.06,179.14,179.15,19236.0
2018-06-22 12:00:00,179.35,179.59,178.74,179.25,31600.0,179.35,179.59,178.74,179.25,31600.0
2018-06-22 12:30:00,179.08,180.06,179.08,179.54,42319.0,179.08,180.06,179.08,179.54,42319.0
2018-06-22 13:00:00,179.4,179.83,179.17,179.22,18682.0,179.4,179.83,179.17,179.22,18682.0
2018-06-22 13:30:00,179.2,179.74,179.2,179.33,32537.0,179.2,179.74,179.2,179.33,32537.0
2018-06-22 14:00:00,179.33,179.59,179.0,179.14,20915.0,179.33,179.59,179.0,179.14,20915.0
2018-06-22 14:30:00,179.0,179.34,178.81,179.09,38463.0,179.0,179.34,178.81,179.09,38463.0
2018-06-22 15:00:00,179.09,179.51,178.13,178.13,39754.0,179.09,179.51,178.13,178.13,39754.0
2018-06-22 15:30:00,178.19,178.67,177.45,178.2,162658.0,178.19,178.67,177.45,178.2,162658.0
2018-06-25 09:30:00,178.25,179.1,174.75,177.42,20566.0,178.25,179.1,174.75,177.42,20566.0
2018-06-25 10:00:00,177.39,178.49,176.75,178.37,36192.0,177.39,178.49,176.75,178.37,36192.0
2018-06-25 10:30:00,178.22,178.52,176.72,176.78,24784.0,178.22,178.52,176.72,176.78,24784.0
2018-06-25 11:00:00,176.74,176.75,175.84,176.24,27103.0,176.74,176.75,175.84,176.24,27103.0
2018-06-25 11:30:00,176.13,177.25,176.04,176.82,15926.0,176.13,177.25,176.04,176.82,15926.0
2018-06-25 12:00:00,176.83,176.91,176.34,176.83,13885.0,176.83,176.91,176.34,176.83,13885.0
2018-06-25 12:30:00,176.91,177.24,176.74,177.23,12630.0,176.91,177.24,176.74,177.23,12630.0
2018-06-25 13:00:00,177.24,177.24,176.64,176.88,9365.0,177.24,177.24,176.64,176.88,9365.0
2018-06-25 13:30:00,176.94,177.85,176.85,177.16,10555.0,176.94,177.85,176.85,177.16,10555.0
2018-06-25 14:00:00,177.11,177.11,176.27,176.33,13961.0,177.11,177.11,176.27,176.33,13961.0
2018-06-25 14:30:00,176.32,176.48,175.87,176.01,24106.0,176.32,176.48,175.87,176.01,24106.0
2018-06-25 15:00:00,175.8,175.95,173.99,175.64,52943.0,175.8,175.95,173.99,175.64,52943.0
2018-06-25 15:30:00,175.54,175.85,174.61,175.62,118484.0,175.54,175.85,174.61,175.62,118484.0
2018-06-26 09:30:00,175.5,175.98,174.01,175.27,18373.0,175.5,175.98,174.01,175.27,18373.0
2018-06-26 10:00:00,175.49,176.35,175.18,175.83,22030.0,175.49,176.35,175.18,175.83,22030.0
2018-06-26 10:30:00,175.71,175.71,174.84,175.36,20666.0,175.71,175.71,174.84,175.36,20666.0
2018-06-26 11:00:00,175.21,175.8,174.96,175.25,14717.0,175.21,175.8,174.96,175.25,14717.0
2018-06-26 11:30:00,175.25,175.55,175.15,175.55,10923.0,175.25,175.55,175.15,175.55,10923.0
2018-06-26 12:00:00,175.61,175.99,175.54,175.71,12637.0,175.61,175.99,175.54,175.71,12637.0
2018-06-26 12:30:00,175.67,175.67,175.39,175.65,8555.0,175.67,175.67,175.39,175.65,8555.0
2018-06-26 13:00:00,175.59,176.35,175.26,175.26,19765.0,175.59,176.35,175.26,175.26,19765.0
2018-06-26 13:30:00,175.27,175.55,175.02,175.17,8689.0,175.27,175.55,175.02,175.17,8689.0
2018-06-26 14:00:00,175.18,175.19,174.61,174.62,8713.0,175.18,175.19,174.61,174.62,8713.0
2018-06-26 14:30:00,174.64,174.82,174.07,174.1,15580.0,174.64,174.82,174.07,174.1,15580.0
2018-06-26 15:00:00,174.15,174.23,173.7,173.83,25150.0,174.15,174.23,173.7,173.83,25150.0
2018-06-26 15:30:00,173.87,174.0,173.35,173.93,69731.0,173.87,174.0,173.35,173.93,69731.0
2018-06-27 09:30:00,174.55,175.71,173.44,174.81,22096.0,174.55,175.71,173.44,174.81,22096.0
2018-06-27 10:00:00,174.93,175.07,173.78,174.54,15397.0,174.93,175.07,173.78,174.54,15397.0
2018-06-27 10:30:00,174.79,175.25,174.54,174.73,24778.0,174.79,175.25,174.54,174.73,24778.0
2018-06-27 11:00:00,174.8,175.04,174.59,174.94,51730.0,174.8,175.04,174.59,174.94,51730.0
2018-06-27 11:30:00,174.86,174.92,174.28,174.8,69142.0,174.86,174.92,174.28,174.8,69142.0
2018-06-27 12:00:00,174.84,175.31,174.8,174.88,21113.0,174.84,175.31,174.8,174.88,21113.0
2018-06-27 12:30:00,174.86,174.99,174.56,174.83,35992.0,174.86,174.99,174.56,174.83,35992.0
2018-06-27 13:00:00,174.93,174.93,173.44,173.69,20433.0,174.93,174.93,173.44,173.69,20433.0
2018-06-27 13:30:00,173.66,174.2,173.54,173.89,34905.0,173.66,174.2,173.54,173.89,34905.0
2018-06-27 14:00:00,173.93,174.31,173.67,174.23,27814.0,173.93,174.31,173.67,174.23,27814.0
2018-06-27 14:30:00,174.02,175.1,173.91,174.54,19831.0,174.02,175.1,173.91,174.54,19831.0
2018-06-27 15:00:00,174.58,175.43,174.39,175.23,57666.0,174.58,175.43,174.39,175.23,57666.0
2018-06-27 15:30:00,175.14,175.6,174.29,174.54,157478.0,175.14,175.6,174.29,174.54,157478.0
2018-06-28 09:30:00,173.22,174.17,170.0,173.68,64564.0,173.22,174.17,170.0,173.68,64564.0
2018-06-28 10:00:00,173.71,173.8,171.85,171.85,18647.0,173.71,173.8,171.85,171.85,18647.0
2018-06-28 10:30:00,171.84,172.88,171.74,172.61,15941.0,171.84,172.88,171.74,172.61,15941.0
2018-06-28 11:00:00,172.62,172.76,171.88,172.32,14570.0,172.62,172.76,171.88,172.32,14570.0
2018-06-28 11:30:00,172.32,172.49,171.73,172.34,16308.0,172.32,172.49,171.73,172.34,16308.0
2018-06-28 12:00:00,172.31,172.64,171.83,172.06,10764.0,172.31,172.64,171.83,172.06,10764.0
2018-06-28 12:30:00,172.17,172.73,171.93,172.62,15157.0,172.17,172.73,171.93,172.62,15157.0
2018-06-28 13:00:00,172.47,173.04,172.26,173.04,11123.0,172.47,173.04,172.26,173.04,11123.0
2018-06-28 13:30:00,172.9,173.46,172.9,173.32,12058.0,172.9,173.46,172.9,173.32,12058.0
2018-06-28 14:00:00,173.18,174.0,173.18,173.82,8511.0,173.18,174.0,173.18,173.82,8511.0
2018-06-28 14:30:00,173.86,174.16,173.64,174.16,11710.0,173.86,174.16,173.64,174.16,11710.0
2018-06-28 15:00:00,174.14,174.59,173.84,173.87,19862.0,174.14,174.59,173.84,173.87,19862.0
2018-06-28 15:30:00,173.83,174.1,173.13,173.75,74785.0,173.83,174.1,173.13,173.75,74785.0
2018-06-29 09:30:00,174.0,174.41,171.86,173.03,24367.0,174.0,174.41,171.86,173.03,24367.0
2018-06-29 10:00:00,172.88,174.22,172.88,173.87,13053.0,172.88,174.22,172.88,173.87,13053.0
2018-06-29 10:30:00,173.97,175.09,173.97,175.09,21109.0,173.97,175.09,173.97,175.09,21109.0
2018-06-29 11:00:00,174.9,175.28,173.45,173.49,16372.0,174.9,175.28,173.45,173.49,16372.0
2018-06-29 11:30:00,173.38,173.38,172.67,172.91,23035.0,173.38,173.38,172.67,172.91,23035.0
2018-06-29 12:00:00,172.89,173.44,172.79,172.92,16106.0,172.89,173.44,172.79,172.92,16106.0
2018-06-29 12:30:00,172.9,173.27,172.41,172.62,13476.0,172.9,173.27,172.41,172.62,13476.0
2018-06-29 13:00:00,172.62,172.93,172.45,172.56,11005.0,172.62,172.93,172.45,172.56,11005.0
2018-06-29 13:30:00,172.54,172.88,172.4,172.48,15502.0,172.54,172.88,172.4,172.48,15502.0
2018-06-29 14:00:00,172.51,172.79,172.37,172.77,12344.0,172.51,172.79,172.37,172.77,12344.0
2018-06-29 14:30:00,172.76,173.25,172.73,173.24,15162.0,172.76,173.25,172.73,173.24,15162.0
2018-06-29 15:00:00,173.34,173.65,172.57,172.61,24818.0,173.34,173.65,172.57,172.61,24818.0
2018-06-29 15:30:00,172.72,172.72,172.17,172.3,56524.0,172.72,172.72,172.17,172.3,56524.0
2018-07-02 09:30:00,170.81,171.52,170.0,171.52,22532.0,170.81,171.52,170.0,171.52,22532.0
2018-07-02 10:00:00,171.87,172.75,171.6,172.62,42663.0,171.87,172.75,171.6,172.62,42663.0
2018-07-02 10:30:00,172.62,173.37,172.31,172.83,12563.0,172.62,173.37,172.31,172.83,12563.0
2018-07-02 11:00:00,172.8,172.82,171.9,172.78,14263.0,172.8,172.82,171.9,172.78,14263.0
2018-07-02 11:30:00,173.09,173.09,172.12,172.58,15293.0,173.09,173.09,172.12,172.58,15293.0
2018-07-02 12:00:00,172.7,173.23,172.54,172.98,10670.0,172.7,173.23,172.54,172.98,10670.0
2018-07-02 12:30:00,173.03,173.47,172.92,173.43,5680.0,173.03,173.47,172.92,173.43,5680.0
2018-07-02 13:00:00,173.45,173.62,173.05,173.06,13778.0,173.45,173.62,173.05,173.06,13778.0
2018-07-02 13:30:00,173.03,173.67,172.93,173.61,14071.0,173.03,173.67,172.93,173.61,14071.0
2018-07-02 14:00:00,173.67,174.57,173.67,173.99,17115.0,173.67,174.57,173.67,173.99,17115.0
2018-07-02 14:30:00,174.08,174.23,173.13,173.14,16009.0,174.08,174.23,173.13,173.14,16009.0
2018-07-02 15:00:00,173.14,173.32,172.57,172.74,35848.0,173.14,173.32,172.57,172.74,35848.0
2018-07-02 15:30:00,172.65,173.16,172.27,173.15,65430.0,172.65,173.16,172.27,173.15,65430.0
2018-07-03 09:30:00,173.37,173.59,172.26,173.59,14906.0,173.37,173.59,172.26,173.59,14906.0
2018-07-03 10:00:00,173.54,174.28,173.41,174.22,12288.0,173.54,174.28,173.41,174.22,12288.0
2018-07-03 10:30:00,174.32,174.5,173.92,174.01,13233.0,174.32,174.5,173.92,174.01,13233.0
2018-07-03 11:00:00,173.91,174.45,173.77,174.26,16641.0,173.91,174.45,173.77,174.26,16641.0
2018-07-03 11:30:00,174.26,174.26,173.47,173.96,12838.0,174.26,174.26,173.47,173.96,12838.0
2018-07-03 12:00:00,174.01,174.18,173.12,173.41,15575.0,174.01,174.18,173.12,173.41,15575.0
2018-07-03 12:30:00,173.42,173.55,172.76,173.04,23015.0,173.42,173.55,172.76,173.04,23015.0
2018-07-05 09:30:00,173.81,174.94,171.68,174.17,34125.0,173.81,174.94,171.68,174.17,34125.0
2018-07-05 10:00:00,174.01,175.11,174.01,174.89,12880.0,174.01,175.11,174.01,174.89,12880.0
2018-07-05 10:30:00,175.02,175.13,174.2,174.6,22210.0,175.02,175.13,174.2,174.6,22210.0
2018-07-05 11:00:00,174.48,175.55,174.18,175.55,13580.0,174.48,175.55,174.18,175.55,13580.0
2018-07-05 11:30:00,175.44,175.7,175.09,175.12,15663.0,175.44,175.7,175.09,175.12,15663.0
2018-07-05 12:00:00,175.19,175.93,175.15,175.61,9065.0,175.19,175.93,175.15,175.61,9065.0
2018-07-05 12:30:00,175.5,175.87,175.36,175.86,8736.0,175.5,175.87,175.36,175.86,8736.0
2018-07-05 13:00:00,175.83,176.36,175.46,175.92,11496.0,175.83,176.36,175.46,175.92,11496.0
2018-07-05 13:30:00,175.7,175.79,175.4,175.58,5716.0,175.7,175.79,175.4,175.58,5716.0
2018-07-05 14:00:00,175.59,175.92,175.08,175.44,10801.0,175.59,175.92,175.08,175.44,10801.0
2018-07-05 14:30:00,175.56,176.32,175.56,176.32,17480.0,175.56,176.32,175.56,176.32,17480.0
2018-07-05 15:00:00,176.32,176.79,176.32,176.45,24444.0,176.32,176.79,176.32,176.45,24444.0
2018-07-05 15:30:00,176.6,176.71,175.99,176.51,54028.0,176.6,176.71,175.99,176.51,54028.0
2018-07-06 09:30:00,176.84,179.11,176.84,178.77,17418.0,176.84,179.11,176.84,178.77,17418.0
2018-07-06 10:00:00,179.03,179.54,178.79,179.42,39657.0,179.03,179.54,178.79,179.42,39657.0
2018-07-06 10:30:00,179.46,179.94,179.09,179.16,18018.0,179.46,179.94,179.09,179.16,18018.0
2018-07-06 11:00:00,179.17,179.31,178.66,178.67,8624.0,179.17,179.31,178.66,178.67,8624.0
2018-07-06 11:30:00,178.74,178.84,178.23,178.63,15630.0,178.74,178.84,178.23,178.63,15630.0
2018-07-06 12:00:00,178.63,178.82,177.65,177.7,13458.0,178.63,178.82,177.65,177.7,13458.0
2018-07-06 12:30:00,177.68,177.89,177.4,177.72,15010.0,177.68,177.89,177.4,177.72,15010.0
2018-07-06 13:00:00,177.7,177.7,177.39,177.62,5600.0,177.7,177.7,177.39,177.62,5600.0
2018-07-06 13:30:00,177.55,177.61,177.24,177.59,16367.0,177.55,177.61,177.24,177.59,16367.0
2018-07-06 14:00:00,177.58,177.77,177.42,177.61,7657.0,177.58,177.77,177.42,177.61,7657.0
2018-07-06 14:30:00,177.6,177.65,177.11,177.37,10595.0,177.6,177.65,177.11,177.37,10595.0
2018-07-06 15:00:00,177.33,177.5,177.21,177.46,10074.0,177.33,177.5,177.21,177.46,10074.0
2018-07-06 15:30:00,177.42,177.87,176.96,177.68,45122.0,177.42,177.87,176.96,177.68,45122.0
2018-07-09 09:30:00,178.56,179.28,177.85,178.99,13806.0,178.56,179.28,177.85,178.99,13806.0
2018-07-09 10:00:00,178.92,179.09,178.47,179.09,8822.0,178.92,179.09,178.47,179.09,8822.0
2018-07-09 10:30:00,179.08,179.67,179.06,179.46,13809.0,179.08,179.67,179.06,179.46,13809.0
2018-07-09 11:00:00,179.67,180.23,179.43,179.68,19805.0,179.67,180.23,179.43,179.68,19805.0
2018-07-09 11:30:00,179.7,180.01,179.4,179.51,10777.0,179.7,180.01,179.4,179.51,10777.0
2018-07-09 12:00:00,179.55,180.03,179.55,179.81,8385.0,179.55,180.03,179.55,179.81,8385.0
2018-07-09 12:30:00,179.98,180.07,179.65,180.07,9867.0,179.98,180.07,179.65,180.07,9867.0
2018-07-09 13:00:00,180.08,180.08,179.32,179.46,11315.0,180.08,180.08,179.32,179.46,11315.0
2018-07-09 13:30:00,179.64,180.12,179.46,180.11,19760.0,179.64,180.12,179.46,180.11,19760.0
2018-07-09 14:00:00,180.01,180.3,179.59,179.73,11799.0,180.01,180.3,179.59,179.73,11799.0
2018-07-09 14:30:00,179.65,179.86,179.42,179.68,10836.0,179.65,179.86,179.42,179.68,10836.0
2018-07-09 15:00:00,179.69,179.69,179.1,179.28,10984.0,179.69,179.69,179.1,179.28,10984.0
2018-07-09 15:30:00,179.29,179.52,178.96,179.37,33628.0,179.29,179.52,178.96,179.37,33628.0
2018-07-10 09:30:00,180.63,180.63,178.59,178.92,16344.0,180.63,180.63,178.59,178.92,16344.0
2018-07-10 10:00:00,178.91,179.42,178.91,179.42,27063.0,178.91,179.42,178.91,179.42,27063.0
2018-07-10 10:30:00,179.28,180.21,179.28,179.92,14438.0,179.28,180.21,179.28,179.92,14438.0
2018-07-10 11:00:00,180.02,180.44,179.71,179.71,14633.0,180.02,180.44,179.71,179.71,14633.0
2018-07-10 11:30:00,179.84,180.86,179.71,180.5,20976.0,179.84,180.86,179.71,180.5,20976.0
2018-07-10 12:00:00,180.51,180.62,179.5,179.81,46407.0,180.51,180.62,179.5,179.81,46407.0
2018-07-10 12:30:00,179.82,180.0,179.3,179.75,17833.0,179.82,180.0,179.3,179.75,17833.0
2018-07-10 13:00:00,179.8,179.94,179.14,179.74,9364.0,179.8,179.94,179.14,179.74,9364.0
2018-07-10 13:30:00,179.75,180.39,179.54,180.39,18741.0,179.75,180.39,179.54,180.39,18741.0
2018-07-10 14:00:00,180.3,180.48,179.99,180.12,15946.0,180.3,180.48,179.99,180.12,15946.0
2018-07-10 14:30:00,180.26,180.85,180.2,180.85,13484.0,180.26,180.85,180.2,180.85,13484.0
2018-07-10 15:00:00,180.85,180.85,180.25,180.26,18575.0,180.85,180.85,180.25,180.26,18575.0
2018-07-10 15:30:00,180.33,180.63,180.15,180.57,56051.0,180.33,180.63,180.15,180.57,56051.0
2018-07-11 09:30:00,176.48,179.58,176.48,177.18,49013.0,176.48,179.58,176.48,177.18,49013.0
2018-07-11 10:00:00,177.01,177.58,176.56,177.33,72090.0,177.01,177.58,176.56,177.33,72090.0
2018-07-11 10:30:00,177.4,178.77,177.07,178.76,22723.0,177.4,178.77,177.07,178.76,22723.0
2018-07-11 11:00:00,178.77,178.92,178.16,178.16,16428.0,178.77,178.92,178.16,178.16,16428.0
2018-07-11 11:30:00,178.16,178.38,177.43,178.25,32751.0,178.16,178.38,177.43,178.25,32751.0
2018-07-11 12:00:00,178.28,178.94,178.26,178.8,11638.0,178.28,178.94,178.26,178.8,11638.0
2018-07-11 12:30:00,178.76,179.08,178.13,178.52,6500.0,178.76,179.08,178.13,178.52,6500.0
2018-07-11 13:00:00,178.48,178.67,178.0,178.5,20667.0,178.48,178.67,178.0,178.5,20667.0
2018-07-11 13:30:00,178.79,178.95,178.51,178.57,8100.0,178.79,178.95,178.51,178.57,8100.0
2018-07-11 14:00:00,178.53,178.88,178.32,178.87,19360.0,178.53,178.88,178.32,178.87,19360.0
2018-07-11 14:30:00,178.88,179.14,178.66,179.03,15262.0,178.88,179.14,178.66,179.03,15262.0
2018-07-11 15:00:00,179.03,179.82,179.0,179.6,26847.0,179.03,179.82,179.0,179.6,26847.0
2018-07-11 15:30:00,179.52,180.06,179.51,179.88,89803.0,179.52,180.06,179.51,179.88,89803.0
2018-07-12 09:30:00,179.91,180.7,177.39,178.21,39482.0,179.91,180.7,177.39,178.21,39482.0
2018-07-12 10:00:00,178.26,179.18,178.26,178.98,20115.0,178.26,179.18,178.26,178.98,20115.0
2018-07-12 10:30:00,179.11,179.57,179.02,179.57,16640.0,179.11,179.57,179.02,179.57,16640.0
2018-07-12 11:00:00,179.57,179.8,179.17,179.65,23657.0,179.57,179.8,179.17,179.65,23657.0
2018-07-12 11:30:00,179.77,180.23,179.51,179.75,39074.0,179.77,180.23,179.51,179.75,39074.0
2018-07-12 12:00:00,179.87,180.45,179.48,180.19,61203.0,179.87,180.45,179.48,180.19,61203.0
2018-07-12 12:30:00,180.24,180.58,179.91,180.34,41629.0,180.24,180.58,179.91,180.34,41629.0
2018-07-12 13:00:00,180.4,180.51,179.99,180.38,43860.0,180.4,180.51,179.99,180.38,43860.0
2018-07-12 13:30:00,180.49,180.49,179.96,179.96,21273.0,180.49,180.49,179.96,179.96,21273.0
2018-07-12 14:00:00,179.94,180.06,179.84,180.05,14121.0,179.94,180.06,179.84,180.05,14121.0
2018-07-12 14:30:00,179.94,180.08,179.66,179.75,19571.0,179.94,180.08,179.66,179.75,19571.0
2018-07-12 15:00:00,179.78,179.93,179.28,179.46,29732.0,179.78,179.93,179.28,179.46,29732.0
2018-07-12 15:30:00,179.49,179.5,179.26,179.4,76287.0,179.49,179.5,179.26,179.4,76287.0
2018-07-13 09:30:00,179.15,179.15,173.04,175.26,199702.0,179.15,179.15,173.04,175.26,199702.0
2018-07-13 10:00:00,175.14,176.2,175.0,175.36,62075.0,175.14,176.2,175.0,175.36,62075.0
2018-07-13 10:30:00,175.32,176.14,175.0,175.48,42384.0,175.32,176.14,175.0,175.48,42384.0
2018-07-13 11:00:00,175.38,176.8,175.04,176.2,23816.0,175.38,176.8,175.04,176.2,23816.0
2018-07-13 11:30:00,176.17,176.42,175.2,175.2,19875.0,176.17,176.42,175.2,175.2,19875.0
2018-07-13 12:00:00,175.33,175.85,175.19,175.52,27054.0,175.33,175.85,175.19,175.52,27054.0
2018-07-13 12:30:00,175.59,176.02,175.0,175.33,22051.0,175.59,176.02,175.0,175.33,22051.0
2018-07-13 13:00:00,175.33,175.96,174.9,175.25,53877.0,175.33,175.96,174.9,175.25,53877.0
2018-07-13 13:30:00,175.25,175.36,173.76,173.94,110451.0,175.25,175.36,173.76,173.94,110451.0
2018-07-13 14:00:00,174.09,175.74,174.09,175.71,28534.0,174.09,175.74,174.09,175.71,28534.0
2018-07-13 14:30:00,175.67,176.17,175.36,175.63,24228.0,175.67,176.17,175.36,175.63,24228.0
2018-07-13 15:00:00,175.68,175.87,175.38,175.45,24036.0,175.68,175.87,175.38,175.45,24036.0
2018-07-13 15:30:00,175.56,176.15,175.48,175.98,77884.0,175.56,176.15,175.48,175.98,77884.0
2018-07-16 09:30:00,176.06,177.41,174.87,174.97,21657.0,176.06,177.41,174.87,174.97,21657.0
2018-07-16 10:00:00,175.0,175.21,174.64,174.72,13801.0,175.0,175.21,174.64,174.72,13801.0
2018-07-16 10:30:00,174.75,175.17,174.61,175.0,11377.0,174.75,175.17,174.61,175.0,11377.0
2018-07-16 11:00:00,175.07,175.12,174.38,174.57,9500.0,175.07,175.12,174.38,174.57,9500.0
2018-07-16 11:30:00,174.63,174.63,174.1,174.22,9963.0,174.63,174.63,174.1,174.22,9963.0
2018-07-16 12:00:00,174.22,175.11,174.2,175.09,6609.0,174.22,175.11,174.2,175.09,6609.0
2018-07-16 12:30:00,175.02,175.31,174.81,175.11,7037.0,175.02,175.31,174.81,175.11,7037.0
2018-07-16 13:00:00,175.19,175.19,174.42,175.0,8489.0,175.19,175.19,174.42,175.0,8489.0
2018-07-16 13:30:00,175.0,175.44,174.99,175.42,4400.0,175.0,175.44,174.99,175.42,4400.0
2018-07-16 14:00:00,175.38,175.4,174.9,175.12,10079.0,175.38,175.4,174.9,175.12,10079.0
2018-07-16 14:30:00,175.06,175.15,174.17,174.29,12173.0,175.06,175.15,174.17,174.29,12173.0
2018-07-16 15:00:00,174.42,174.68,174.23,174.25,16700.0,174.42,174.68,174.23,174.25,16700.0
2018-07-16 15:30:00,174.37,174.98,174.25,174.72,46180.0,174.37,174.98,174.25,174.72,46180.0
2018-07-17 09:30:00,174.47,175.01,173.56,173.63,20871.0,174.47,175.01,173.56,173.63,20871.0
2018-07-17 10:00:00,173.87,174.72,173.83,174.72,10305.0,173.87,174.72,173.83,174.72,10305.0
2018-07-17 10:30:00,174.85,174.92,174.01,174.49,8127.0,174.85,174.92,174.01,174.49,8127.0
2018-07-17 11:00:00,174.62,174.86,174.49,174.84,8800.0,174.62,174.86,174.49,174.84,8800.0
2018-07-17 11:30:00,174.93,175.67,174.87,174.9,5185.0,174.93,175.67,174.87,174.9,5185.0
2018-07-17 12:00:00,174.84,175.0,174.68,174.93,5657.0,174.84,175.0,174.68,174.93,5657.0
2018-07-17 12:30:00,174.93,175.99,174.93,175.41,4522.0,174.93,175.99,174.93,175.41,4522.0
2018-07-17 13:00:00,175.27,175.88,175.27,175.78,5473.0,175.27,175.88,175.27,175.78,5473.0
2018-07-17 13:30:00,175.78,175.98,175.55,175.56,3317.0,175.78,175.98,175.55,175.56,3317.0
2018-07-17 14:00:00,175.58,175.71,175.07,175.59,4815.0,175.58,175.71,175.07,175.59,4815.0
2018-07-17 14:30:00,175.74,175.93,175.34,175.92,10015.0,175.74,175.93,175.34,175.92,10015.0
2018-07-17 15:00:00,175.93,176.12,175.69,175.94,11725.0,175.93,176.12,175.69,175.94,11725.0
2018-07-17 15:30:00,175.91,176.01,175.41,175.68,21617.0,175.91,176.01,175.41,175.68,21617.0
2018-07-18 09:30:00,175.76,175.85,174.51,175.81,26766.0,175.76,175.85,174.51,175.81,26766.0
2018-07-18 10:00:00,175.83,175.83,175.32,175.8,11555.0,175.83,175.83,175.32,175.8,11555.0
2018-07-18 10:30:00,175.58,176.04,175.45,176.03,11748.0,175.58,176.04,175.45,176.03,11748.0
2018-07-18 11:00:00,176.03,176.04,175.58,175.76,10300.0,176.03,176.04,175.58,175.76,10300.0
2018-07-18 11:30:00,175.75,175.92,175.55,175.87,8250.0,175.75,175.92,175.55,175.87,8250.0
2018-07-18 12:00:00,175.92,175.92,175.47,175.72,8392.0,175.92,175.92,175.47,175.72,8392.0
2018-07-18 12:30:00,175.74,176.01,175.47,176.0,7556.0,175.74,176.01,175.47,176.0,7556.0
2018-07-18 13:00:00,175.99,176.14,175.76,175.9,7459.0,175.99,176.14,175.76,175.9,7459.0
2018-07-18 13:30:00,175.95,176.11,175.45,175.59,10647.0,175.95,176.11,175.45,175.59,10647.0
2018-07-18 14:00:00,175.65,176.05,175.65,175.89,14197.0,175.65,176.05,175.65,175.89,14197.0
2018-07-18 14:30:00,175.82,176.16,175.58,176.0,31965.0,175.82,176.16,175.58,176.0,31965.0
2018-07-18 15:00:00,176.0,176.41,175.84,176.26,16085.0,176.0,176.41,175.84,176.26,16085.0
2018-07-18 15:30:00,176.15,176.16,175.73,176.08,67600.0,176.15,176.16,175.73,176.08,67600.0
2018-07-19 09:30:00,175.84,176.54,174.98,175.53,27343.0,175.84,176.54,174.98,175.53,27343.0
2018-07-19 10:00:00,175.68,176.09,175.46,175.69,9575.0,175.68,176.09,175.46,175.69,9575.0
2018-07-19 10:30:00,175.64,175.92,175.26,175.78,10440.0,175.64,175.92,175.26,175.78,10440.0
2018-07-19 11:00:00,175.83,177.0,175.65,176.49,24534.0,175.83,177.0,175.65,176.49,24534.0
2018-07-19 11:30:00,176.51,177.29,176.51,177.25,10227.0,176.51,177.29,176.51,177.25,10227.0
2018-07-19 12:00:00,177.17,177.42,177.13,177.23,7700.0,177.17,177.42,177.13,177.23,7700.0
2018-07-19 12:30:00,177.04,177.73,177.03,177.07,10700.0,177.04,177.73,177.03,177.07,10700.0
2018-07-19 13:00:00,177.03,177.59,176.8,177.21,19382.0,177.03,177.59,176.8,177.21,19382.0
2018-07-19 13:30:00,177.01,177.48,176.96,177.27,22706.0,177.01,177.48,176.96,177.27,22706.0
2018-07-19 14:00:00,177.29,178.57,177.28,177.9,53521.0,177.29,178.57,177.28,177.9,53521.0
2018-07-19 14:30:00,177.9,178.03,177.69,177.7,16845.0,177.9,178.03,177.69,177.7,16845.0
2018-07-19 15:00:00,177.58,177.72,176.92,177.69,12521.0,177.58,177.72,176.92,177.69,12521.0
2018-07-19 15:30:00,177.74,177.92,177.0,177.13,68101.0,177.74,177.92,177.0,177.13,68101.0
2018-07-20 09:30:00,177.1,177.6,174.88,177.0,10058.0,177.1,177.6,174.88,177.0,10058.0
2018-07-20 10:00:00,177.25,177.29,175.67,176.06,10415.0,177.25,177.29,175.67,176.06,10415.0
2018-07-20 10:30:00,176.04,176.11,175.38,175.62,12451.0,176.04,176.11,175.38,175.62,12451.0
2018-07-20 11:00:00,175.61,175.86,175.46,175.5,13199.0,175.61,175.86,175.46,175.5,13199.0
2018-07-20 11:30:00,175.56,175.59,174.95,175.01,29705.0,175.56,175.59,174.95,175.01,29705.0
2018-07-20 12:00:00,175.05,175.64,175.02,175.33,8800.0,175.05,175.64,175.02,175.33,8800.0
2018-07-20 12:30:00,175.31,175.59,175.18,175.43,19187.0,175.31,175.59,175.18,175.43,19187.0
2018-07-20 13:00:00,175.48,175.76,175.46,175.48,8488.0,175.48,175.76,175.46,175.48,8488.0
2018-07-20 13:30:00,175.53,176.3,175.53,176.3,8616.0,175.53,176.3,175.53,176.3,8616.0
2018-07-20 14:00:00,176.31,176.61,176.05,176.48,7600.0,176.31,176.61,176.05,176.48,7600.0
2018-07-20 14:30:00,176.37,176.55,176.08,176.42,8320.0,176.37,176.55,176.08,176.42,8320.0
2018-07-20 15:00:00,176.42,176.43,175.79,175.87,13400.0,176.42,176.43,175.79,175.87,13400.0
2018-07-20 15:30:00,175.88,176.86,175.85,176.53,54417.0,175.88,176.86,175.85,176.53,54417.0
2018-07-23 09:30:00,176.46,177.35,175.58,176.11,17475.0,176.46,177.35,175.58,176.11,17475.0
2018-07-23 10:00:00,176.4,177.24,176.21,177.24,15207.0,176.4,177.24,176.21,177.24,15207.0
2018-07-23 10:30:00,177.19,177.43,176.8,176.81,13245.0,177.19,177.43,176.8,176.81,13245.0
2018-07-23 11:00:00,176.5,177.24,176.19,176.55,12852.0,176.5,177.24,176.19,176.55,12852.0
2018-07-23 11:30:00,176.65,177.82,176.64,177.8,5760.0,176.65,177.82,176.64,177.8,5760.0
2018-07-23 12:00:00,177.7,177.94,177.19,177.34,19951.0,177.7,177.94,177.19,177.34,19951.0
2018-07-23 12:30:00,177.31,177.76,177.31,177.51,5004.0,177.31,177.76,177.31,177.51,5004.0
2018-07-23 13:00:00,177.5,177.74,177.35,177.35,7482.0,177.5,177.74,177.35,177.35,7482.0
2018-07-23 13:30:00,177.4,177.56,177.37,177.47,8345.0,177.4,177.56,177.37,177.47,8345.0
2018-07-23 14:00:00,177.5,177.68,177.41,177.57,11342.0,177.5,177.68,177.41,177.57,11342.0
2018-07-23 14:30:00,177.57,177.73,177.45,177.48,12345.0,177.57,177.73,177.45,177.48,12345.0
2018-07-23 15:00:00,177.44,177.59,177.4,177.58,11017.0,177.44,177.59,177.4,177.58,11017.0
2018-07-23 15:30:00,177.51,178.0,177.42,177.55,64701.0,177.51,178.0,177.42,177.55,64701.0
2018-07-24 09:30:00,177.86,178.97,177.52,177.58,21817.0,177.86,178.97,177.52,177.58,21817.0
2018-07-24 10:00:00,177.44,178.05,177.38,178.05,8776.0,177.44,178.05,177.38,178.05,8776.0
2018-07-24 10:30:00,177.98,178.2,177.37,177.43,11518.0,177.98,178.2,177.37,177.43,11518.0
2018-07-24 11:00:00,177.37,177.86,176.84,176.84,15095.0,177.37,177.86,176.84,176.84,15095.0
2018-07-24 11:30:00,176.97,176.97,175.64,176.01,16751.0,176.97,176.97,175.64,176.01,16751.0
2018-07-24 12:00:00,176.39,176.45,175.65,175.94,17565.0,176.39,176.45,175.65,175.94,17565.0
2018-07-24 12:30:00,175.97,175.97,175.35,175.36,12784.0,175.97,175.97,175.35,175.36,12784.0
2018-07-24 13:00:00,175.37,175.45,174.83,175.2,9486.0,175.37,175.45,174.83,175.2,9486.0
2018-07-24 13:30:00,175.4,175.4,174.38,174.38,12176.0,175.4,175.4,174.38,174.38,12176.0
2018-07-24 14:00:00,174.22,174.71,173.93,174.47,7800.0,174.22,174.71,173.93,174.47,7800.0
2018-07-24 14:30:00,174.49,175.1,174.49,174.69,11719.0,174.49,175.1,174.49,174.69,11719.0
2018-07-24 15:00:00,174.82,175.05,174.4,174.4,15656.0,174.82,175.05,174.4,174.4,15656.0
2018-07-24 15:30:00,174.38,174.51,173.78,174.33,58015.0,174.38,174.51,173.78,174.33,58015.0
2018-07-25 09:30:00,173.73,175.43,173.2,175.43,15684.0,173.73,175.43,173.2,175.43,15684.0
2018-07-25 10:00:00,175.49,175.66,174.14,174.17,11639.0,175.49,175.66,174.14,174.17,11639.0
2018-07-25 10:30:00,174.22,175.1,174.05,174.87,8219.0,174.22,175.1,174.05,174.87,8219.0
2018-07-25 11:00:00,174.87,175.37,174.56,175.22,6671.0,174.87,175.37,174.56,175.22,6671.0
2018-07-25 11:30:00,175.14,175.65,175.14,175.31,11345.0,175.14,175.65,175.14,175.31,11345.0
2018-07-25 12:00:00,175.32,175.66,175.17,175.4,11703.0,175.32,175.66,175.17,175.4,11703.0
2018-07-25 12:30:00,175.44,175.49,175.1,175.11,6913.0,175.44,175.49,175.1,175.11,6913.0
2018-07-25 13:00:00,175.37,175.37,174.84,174.84,14029.0,175.37,175.37,174.84,174.84,14029.0
2018-07-25 13:30:00,175.0,175.09,174.5,174.5,19889.0,175.0,175.09,174.5,174.5,19889.0
2018-07-25 14:00:00,174.51,175.24,174.47,175.24,19101.0,174.51,175.24,174.47,175.24,19101.0
2018-07-25 14:30:00,175.25,175.59,175.09,175.18,21219.0,175.25,175.59,175.09,175.18,21219.0
2018-07-25 15:00:00,175.29,175.45,175.01,175.37,23258.0,175.29,175.45,175.01,175.37,23258.0
2018-07-25 15:30:00,175.36,176.3,175.3,176.2,46073.0,175.36,176.3,175.3,176.2,46073.0
2018-07-26 09:30:00,176.3,176.8,174.87,176.28,14007.0,176.3,176.8,174.87,176.28,14007.0
2018-07-26 10:00:00,176.36,176.45,175.81,176.32,18459.0,176.36,176.45,175.81,176.32,18459.0
2018-07-26 10:30:00,176.41,176.54,175.51,175.69,12574.0,176.41,176.54,175.51,175.69,12574.0
2018-07-26 11:00:00,175.74,175.94,175.5,175.65,11800.0,175.74,175.94,175.5,175.65,11800.0
2018-07-26 11:30:00,175.71,175.71,175.12,175.42,9415.0,175.71,175.71,175.12,175.42,9415.0
2018-07-26 12:00:00,175.49,176.02,175.42,175.65,5541.0,175.49,176.02,175.42,175.65,5541.0
2018-07-26 12:30:00,175.68,175.77,175.38,175.57,5300.0,175.68,175.77,175.38,175.57,5300.0
2018-07-26 13:00:00,175.58,175.82,175.47,175.68,13898.0,175.58,175.82,175.47,175.68,13898.0
2018-07-26 13:30:00,175.68,175.87,175.37,175.74,13061.0,175.68,175.87,175.37,175.74,13061.0
2018-07-26 14:00:00,175.89,176.54,175.82,176.48,17071.0,175.89,176.54,175.82,176.48,17071.0
2018-07-26 14:30:00,176.4,176.71,176.36,176.37,23579.0,176.4,176.71,176.36,176.37,23579.0
2018-07-26 15:00:00,176.21,176.4,176.04,176.08,12655.0,176.21,176.4,176.04,176.08,12655.0
2018-07-26 15:30:00,176.2,176.49,176.15,176.32,36727.0,176.2,176.49,176.15,176.32,36727.0
2018-07-27 09:30:00,176.3,176.54,174.88,175.2,7616.0,176.3,176.54,174.88,175.2,7616.0
2018-07-27 10:00:00,175.18,175.32,173.6,173.97,28055.0,175.18,175.32,173.6,173.97,28055.0
2018-07-27 10:30:00,173.83,174.18,173.02,173.04,19821.0,173.83,174.18,173.02,173.04,19821.0
2018-07-27 11:00:00,173.16,173.25,171.76,172.07,16887.0,173.16,173.25,171.76,172.07,16887.0
2018-07-27 11:30:00,172.08,172.42,171.83,172.09,14346.0,172.08,172.42,171.83,172.09,14346.0
2018-07-27 12:00:00,172.11,172.26,171.15,172.09,14541.0,172.11,172.26,171.15,172.09,14541.0
2018-07-27 12:30:00,172.02,172.07,170.17,170.76,31025.0,172.02,172.07,170.17,170.76,31025.0
2018-07-27 13:00:00,170.75,171.04,170.18,170.99,19628.0,170.75,171.04,170.18,170.99,19628.0
2018-07-27 13:30:00,170.91,171.66,170.73,171.47,19230.0,170.91,171.66,170.73,171.47,19230.0
2018-07-27 14:00:00,171.37,172.12,171.37,171.95,36980.0,171.37,172.12,171.37,171.95,36980.0
2018-07-27 14:30:00,171.88,172.14,171.61,171.61,16937.0,171.88,172.14,171.61,171.61,16937.0
2018-07-27 15:00:00,171.79,172.73,171.74,172.13,30112.0,171.79,172.73,171.74,172.13,30112.0
2018-07-27 15:30:00,172.14,172.6,172.03,172.43,54142.0,172.14,172.6,172.03,172.43,54142.0
2018-07-30 09:30:00,171.91,174.73,171.18,172.74,19624.0,171.91,174.73,171.18,172.74,19624.0
2018-07-30 10:00:00,173.02,174.45,173.01,174.21,9987.0,173.02,174.45,173.01,174.21,9987.0
2018-07-30 10:30:00,173.99,174.63,173.71,174.47,19700.0,173.99,174.63,173.71,174.47,19700.0
2018-07-30 11:00:00,174.41,174.64,172.49,173.04,28550.0,174.41,174.64,172.49,173.04,28550.0
2018-07-30 11:30:00,172.99,173.36,172.61,173.23,14545.0,172.99,173.36,172.61,173.23,14545.0
2018-07-30 12:00:00,173.06,173.15,172.84,172.99,4606.0,173.06,173.15,172.84,172.99,4606.0
2018-07-30 12:30:00,173.06,173.22,172.19,172.34,15100.0,173.06,173.22,172.19,172.34,15100.0
2018-07-30 13:00:00,172.35,172.58,172.21,172.58,12125.0,172.35,172.58,172.21,172.58,12125.0
2018-07-30 13:30:00,172.45,172.83,172.45,172.54,5500.0,172.45,172.83,172.45,172.54,5500.0
2018-07-30 14:00:00,172.73,172.9,172.52,172.6,5351.0,172.73,172.9,172.52,172.6,5351.0
2018-07-30 14:30:00,172.64,172.78,172.21,172.49,5853.0,172.64,172.78,172.21,172.49,5853.0
2018-07-30 15:00:00,172.33,172.84,172.33,172.61,10305.0,172.33,172.84,172.33,172.61,10305.0
2018-07-30 15:30:00,172.48,172.82,172.48,172.56,47774.0,172.48,172.82,172.48,172.56,47774.0
2018-07-31 09:30:00,173.34,174.77,172.78,173.3,7974.0,173.34,174.77,172.78,173.3,7974.0
2018-07-31 10:00:00,173.25,173.38,172.25,172.57,11362.0,173.25,173.38,172.25,172.57,11362.0
2018-07-31 10:30:00,172.72,173.92,172.65,173.64,9111.0,172.72,173.92,172.65,173.64,9111.0
2018-07-31 11:00:00,173.61,173.7,173.17,173.53,12744.0,173.61,173.7,173.17,173.53,12744.0
2018-07-31 11:30:00,173.58,173.83,173.29,173.29,16148.0,173.58,173.83,173.29,173.29,16148.0
2018-07-31 12:00:00,173.53,174.03,173.35,173.95,12719.0,173.53,174.03,173.35,173.95,12719.0
2018-07-31 12:30:00,173.95,173.95,173.38,173.49,20849.0,173.95,173.95,173.38,173.49,20849.0
2018-07-31 13:00:00,173.45,173.52,172.89,173.3,23716.0,173.45,173.52,172.89,173.3,23716.0
2018-07-31 13:30:00,173.35,173.88,173.18,173.88,7029.0,173.35,173.88,173.18,173.88,7029.0
2018-07-31 14:00:00,173.84,173.92,173.63,173.65,15360.0,173.84,173.92,173.63,173.65,15360.0
2018-07-31 14:30:00,173.75,173.95,173.65,173.83,14360.0,173.75,173.95,173.65,173.83,14360.0
2018-07-31 15:00:00,173.77,173.77,173.23,173.44,15981.0,173.77,173.77,173.23,173.44,15981.0
2018-07-31 15:30:00,173.28,173.54,172.72,173.07,62036.0,173.28,173.54,172.72,173.07,62036.0
2018-08-01 09:30:00,173.9,174.76,173.44,174.0,13990.0,173.9,174.76,173.44,174.0,13990.0
2018-08-01 10:00:00,174.33,174.77,174.04,174.15,26422.0,174.33,174.77,174.04,174.15,26422.0
2018-08-01 10:30:00,174.05,174.05,173.34,173.65,7405.0,174.05,174.05,173.34,173.65,7405.0
2018-08-01 11:00:00,173.52,174.27,173.52,174.09,26130.0,173.52,174.27,173.52,174.09,26130.0
2018-08-01 11:30:00,174.09,174.26,173.93,174.1,8650.0,174.09,174.26,173.93,174.1,8650.0
2018-08-01 12:00:00,174.27,174.95,174.08,174.73,11152.0,174.27,174.95,174.08,174.73,11152.0
2018-08-01 12:30:00,174.66,174.75,174.31,174.49,11015.0,174.66,174.75,174.31,174.49,11015.0
2018-08-01 13:00:00,174.54,174.63,174.28,174.63,6388.0,174.54,174.63,174.28,174.63,6388.0
2018-08-01 13:30:00,174.68,174.86,174.11,174.32,16104.0,174.68,174.86,174.11,174.32,16104.0
2018-08-01 14:00:00,174.36,174.57,173.47,173.78,14758.0,174.36,174.57,173.47,173.78,14758.0
2018-08-01 14:30:00,173.88,173.88,172.96,173.08,17417.0,173.88,173.88,172.96,173.08,17417.0
2018-08-01 15:00:00,173.13,173.21,172.12,172.47,16823.0,173.13,173.21,172.12,172.47,16823.0
2018-08-01 15:30:00,172.55,172.67,172.01,172.16,41192.0,172.55,172.67,172.01,172.16,41192.0
2018-08-02 09:30:00,170.64,171.53,170.0,170.91,17094.0,170.64,171.53,170.0,170.91,17094.0
2018-08-02 10:00:00,171.03,173.34,171.02,173.02,18502.0,171.03,173.34,171.02,173.02,18502.0
2018-08-02 10:30:00,173.0,173.39,172.74,172.75,12560.0,173.0,173.39,172.74,172.75,12560.0
2018-08-02 11:00:00,172.72,173.38,172.66,173.33,13004.0,172.72,173.38,172.66,173.33,13004.0
2018-08-02 11:30:00,173.37,174.48,173.37,174.46,28143.0,173.37,174.48,173.37,174.46,28143.0
2018-08-02 12:00:00,174.67,175.24,174.55,175.24,14546.0,174.67,175.24,174.55,175.24,14546.0
2018-08-02 12:30:00,175.24,175.43,174.46,174.61,19374.0,175.24,175.43,174.46,174.61,19374.0
2018-08-02 13:00:00,174.59,175.45,174.59,174.81,30922.0,174.59,175.45,174.59,174.81,30922.0
2018-08-02 13:30:00,174.75,174.82,174.2,174.72,11215.0,174.75,174.82,174.2,174.72,11215.0
2018-08-02 14:00:00,174.65,175.22,173.85,173.85,31474.0,174.65,175.22,173.85,173.85,31474.0
2018-08-02 14:30:00,173.71,174.39,173.39,173.74,7678.0,173.71,174.39,173.39,173.74,7678.0
2018-08-02 15:00:00,173.7,174.19,173.7,174.02,8400.0,173.7,174.19,173.7,174.02,8400.0
2018-08-02 15:30:00,173.97,174.8,173.95,174.61,53987.0,173.97,174.8,173.95,174.61,53987.0
2018-08-03 09:30:00,174.54,174.99,171.48,174.31,9216.0,174.54,174.99,171.48,174.31,9216.0
2018-08-03 10:00:00,174.69,175.57,174.69,175.52,10366.0,174.69,175.57,174.69,175.52,10366.0
2018-08-03 10:30:00,175.5,176.1,175.35,175.86,17046.0,175.5,176.1,175.35,175.86,17046.0
2018-08-03 11:00:00,175.83,176.05,175.43,175.88,21194.0,175.83,176.05,175.43,175.88,21194.0
2018-08-03 11:30:00,175.78,175.8,175.35,175.35,2300.0,175.78,175.8,175.35,175.35,2300.0
2018-08-03 12:00:00,175.49,175.49,174.76,174.76,8903.0,175.49,175.49,174.76,174.76,8903.0
2018-08-03 12:30:00,174.9,175.0,174.2,174.68,19374.0,174.9,175.0,174.2,174.68,19374.0
2018-08-03 13:00:00,174.68,174.96,174.59,174.96,4701.0,174.68,174.96,174.59,174.96,4701.0
2018-08-03 13:30:00,174.93,175.49,174.85,175.38,3216.0,174.93,175.49,174.85,175.38,3216.0
2018-08-03 14:00:00,175.49,175.59,175.23,175.5,10378.0,175.49,175.59,175.23,175.5,10378.0
2018-08-03 14:30:00,175.42,175.71,175.04,175.31,15368.0,175.42,175.71,175.04,175.31,15368.0
2018-08-03 15:00:00,175.13,175.85,175.12,175.76,9639.0,175.13,175.85,175.12,175.76,9639.0
2018-08-03 15:30:00,175.83,176.24,175.68,176.05,45076.0,175.83,176.24,175.68,176.05,45076.0
2018-08-06 09:30:00,176.0,176.51,175.0,175.41,58021.0,176.0,176.51,175.0,175.41,58021.0
2018-08-06 10:00:00,175.34,176.49,175.34,176.29,12223.0,175.34,176.49,175.34,176.29,12223.0
2018-08-06 10:30:00,176.27,177.34,176.0,177.06,12257.0,176.27,177.34,176.0,177.06,12257.0
2018-08-06 11:00:00,177.13,178.0,176.86,177.68,17006.0,177.13,178.0,176.86,177.68,17006.0
2018-08-06 11:30:00,177.79,177.99,177.64,177.83,24189.0,177.79,177.99,177.64,177.83,24189.0
2018-08-06 12:00:00,177.82,178.3,177.65,177.98,21224.0,177.82,178.3,177.65,177.98,21224.0
2018-08-06 12:30:00,177.93,178.06,177.66,177.94,13787.0,177.93,178.06,177.66,177.94,13787.0
2018-08-06 13:00:00,177.95,178.09,177.6,177.6,26754.0,177.95,178.09,177.6,177.6,26754.0
2018-08-06 13:30:00,177.61,177.75,177.38,177.65,13930.0,177.61,177.75,177.38,177.65,13930.0
2018-08-06 14:00:00,177.67,177.89,177.6,177.76,18620.0,177.67,177.89,177.6,177.76,18620.0
2018-08-06 14:30:00,177.68,178.04,177.14,177.23,20874.0,177.68,178.04,177.14,177.23,20874.0
2018-08-06 15:00:00,177.26,177.34,176.33,176.45,30933.0,177.26,177.34,176.33,176.45,30933.0
2018-08-06 15:30:00,176.42,176.68,176.22,176.6,24535.0,176.42,176.68,176.22,176.6,24535.0
2018-08-07 09:30:00,177.61,180.22,177.27,179.4,64745.0,177.61,180.22,177.27,179.4,64745.0
2018-08-07 10:00:00,179.19,180.08,179.0,179.11,42071.0,179.19,180.08,179.0,179.11,42071.0
2018-08-07 10:30:00,179.12,179.34,178.31,178.31,41468.0,179.12,179.34,178.31,178.31,41468.0
2018-08-07 11:00:00,178.32,179.54,177.66,178.88,34503.0,178.32,179.54,177.66,178.88,34503.0
2018-08-07 11:30:00,179.03,180.65,178.91,180.0,100507.0,179.03,180.65,178.91,180.0,100507.0
2018-08-07 12:00:00,180.0,180.5,179.63,179.93,38629.0,180.0,180.5,179.63,179.93,38629.0
2018-08-07 12:30:00,179.91,180.99,179.89,180.87,62074.0,179.91,180.99,179.89,180.87,62074.0
2018-08-07 13:00:00,180.88,181.46,180.0,180.36,60341.0,180.88,181.46,180.0,180.36,60341.0
2018-08-07 13:30:00,180.22,180.58,179.97,180.21,35943.0,180.22,180.58,179.97,180.21,35943.0
2018-08-07 14:00:00,180.19,180.4,179.8,180.14,55727.0,180.19,180.4,179.8,180.14,55727.0
2018-08-07 14:30:00,180.24,180.44,180.01,180.34,46218.0,180.24,180.44,180.01,180.34,46218.0
2018-08-07 15:00:00,180.4,180.42,179.02,179.89,59762.0,180.4,180.42,179.02,179.89,59762.0
2018-08-07 15:30:00,179.89,180.1,179.45,179.85,105217.0,179.89,180.1,179.45,179.85,105217.0
2018-08-08 09:30:00,173.25,177.04,172.95,175.88,142641.0,173.25,177.04,172.95,175.88,142641.0
2018-08-08 10:00:00,175.43,175.91,172.89,172.89,70609.0,175.43,175.91,172.89,172.89,70609.0
2018-08-08 10:30:00,173.01,176.39,172.98,175.0,71445.0,173.01,176.39,172.98,175.0,71445.0
2018-08-08 11:00:00,175.0,175.22,173.3,173.5,24222.0,175.0,175.22,173.3,173.5,24222.0
2018-08-08 11:30:00,173.46,173.73,172.5,173.18,37171.0,173.46,173.73,172.5,173.18,37171.0
2018-08-08 12:00:00,173.32,173.68,173.12,173.65,26760.0,173.32,173.68,173.12,173.65,26760.0
2018-08-08 12:30:00,173.65,175.41,173.65,175.05,23946.0,173.65,175.41,173.65,175.05,23946.0
2018-08-08 13:00:00,175.23,175.34,174.51,174.9,15401.0,175.23,175.34,174.51,174.9,15401.0
2018-08-08 13:30:00,174.9,176.43,174.73,176.43,27677.0,174.9,176.43,174.73,176.43,27677.0
2018-08-08 14:00:00,176.34,176.57,174.0,175.25,27005.0,176.34,176.57,174.0,175.25,27005.0
2018-08-08 14:30:00,175.44,175.72,174.75,175.08,12300.0,175.44,175.72,174.75,175.08,12300.0
2018-08-08 15:00:00,175.12,176.95,175.04,176.57,19574.0,175.12,176.95,175.04,176.57,19574.0
2018-08-08 15:30:00,176.5,176.67,175.33,175.55,80489.0,176.5,176.67,175.33,175.55,80489.0
2018-08-09 09:30:00,173.25,174.86,173.25,174.25,31728.0,173.25,174.86,173.25,174.25,31728.0
2018-08-09 10:00:00,174.45,176.64,174.45,176.64,22103.0,174.45,176.64,174.45,176.64,22103.0
2018-08-09 10:30:00,176.59,176.86,175.95,176.22,29886.0,176.59,176.86,175.95,176.22,29886.0
2018-08-09 11:00:00,176.28,176.92,176.07,176.83,27368.0,176.28,176.92,176.07,176.83,27368.0
2018-08-09 11:30:00,176.74,177.14,176.44,176.64,16499.0,176.74,177.14,176.44,176.64,16499.0
2018-08-09 12:00:00,176.64,177.55,176.64,177.33,13737.0,176.64,177.55,176.64,177.33,13737.0
2018-08-09 12:30:00,177.29,177.93,177.29,177.93,12716.0,177.29,177.93,177.29,177.93,12716.0
2018-08-09 13:00:00,177.93,177.94,177.53,177.84,10810.0,177.93,177.94,177.53,177.84,10810.0
2018-08-09 13:30:00,177.93,178.47,177.83,178.44,14529.0,177.93,178.47,177.83,178.44,14529.0
2018-08-09 14:00:00,178.43,178.47,178.08,178.47,20138.0,178.43,178.47,178.08,178.47,20138.0
2018-08-09 14:30:00,178.48,179.02,178.45,178.92,37944.0,178.48,179.02,178.45,178.92,37944.0
2018-08-09 15:00:00,178.91,179.01,177.97,177.99,29946.0,178.91,179.01,177.97,177.99,29946.0
2018-08-09 15:30:00,178.06,178.36,177.6,177.71,71412.0,178.06,178.36,177.6,177.71,71412.0
2018-08-10 09:30:00,176.61,178.32,176.51,176.9,34783.0,176.61,178.32,176.51,176.9,34783.0
2018-08-10 10:00:00,176.88,177.69,176.88,177.4,11254.0,176.88,177.69,176.88,177.4,11254.0
2018-08-10 10:30:00,177.46,177.46,176.6,176.9,5257.0,177.46,177.46,176.6,176.9,5257.0
2018-08-10 11:00:00,176.87,176.87,176.27,176.27,10383.0,176.87,176.87,176.27,176.27,10383.0
2018-08-10 11:30:00,176.19,177.25,176.17,177.05,20105.0,176.19,177.25,176.17,177.05,20105.0
2018-08-10 12:00:00,176.97,177.3,176.94,177.23,13285.0,176.97,177.3,176.94,177.23,13285.0
2018-08-10 12:30:00,177.18,177.5,177.09,177.09,12516.0,177.18,177.5,177.09,177.09,12516.0
2018-08-10 13:00:00,177.12,177.13,176.3,176.34,24898.0,177.12,177.13,176.3,176.34,24898.0
2018-08-10 13:30:00,176.48,176.59,175.89,175.94,14768.0,176.48,176.59,175.89,175.94,14768.0
2018-08-10 14:00:00,176.04,176.13,175.15,175.16,32304.0,176.04,176.13,175.15,175.16,32304.0
2018-08-10 14:30:00,175.05,175.47,174.93,175.2,19004.0,175.05,175.47,174.93,175.2,19004.0
2018-08-10 15:00:00,175.08,176.17,175.04,175.98,20333.0,175.08,176.17,175.04,175.98,20333.0
2018-08-10 15:30:00,176.08,176.28,175.81,176.12,47348.0,176.08,176.28,175.81,176.12,47348.0
2018-08-13 09:30:00,176.66,178.15,176.66,177.16,16737.0,176.66,178.15,176.66,177.16,16737.0
2018-08-13 10:00:00,177.18,177.18,176.3,176.72,5116.0,177.18,177.18,176.3,176.72,5116.0
2018-08-13 10:30:00,176.81,177.08,175.72,176.31,24541.0,176.81,177.08,175.72,176.31,24541.0
2018-08-13 11:00:00,176.31,176.54,176.08,176.31,8904.0,176.31,176.54,176.08,176.31,8904.0
2018-08-13 11:30:00,176.28,176.39,175.83,176.08,12580.0,176.28,176.39,175.83,176.08,12580.0
2018-08-13 12:00:00,176.19,176.34,175.57,175.58,10070.0,176.19,176.34,175.57,175.58,10070.0
2018-08-13 12:30:00,175.61,175.65,175.02,175.1,14321.0,175.61,175.65,175.02,175.1,14321.0
2018-08-13 13:00:00,175.0,175.15,174.56,175.09,9850.0,175.0,175.15,174.56,175.09,9850.0
2018-08-13 13:30:00,175.15,175.49,174.86,175.27,6551.0,175.15,175.49,174.86,175.27,6551.0
2018-08-13 14:00:00,175.42,175.83,175.33,175.83,7177.0,175.42,175.83,175.33,175.83,7177.0
2018-08-13 14:30:00,175.83,176.08,175.41,175.53,5231.0,175.83,176.08,175.41,175.53,5231.0
2018-08-13 15:00:00,175.46,175.76,175.22,175.37,12325.0,175.46,175.76,175.22,175.37,12325.0
2018-08-13 15:30:00,175.46,175.94,174.99,175.46,38030.0,175.46,175.94,174.99,175.46,38030.0
2018-08-14 09:30:00,175.7,176.96,175.34,175.92,17278.0,175.7,176.96,175.34,175.92,17278.0
2018-08-14 10:00:00,176.06,177.48,175.95,177.15,17905.0,176.06,177.48,175.95,177.15,17905.0
2018-08-14 10:30:00,177.14,177.24,176.76,177.03,10569.0,177.14,177.24,176.76,177.03,10569.0
2018-08-14 11:00:00,177.02,177.02,176.15,176.15,17157.0,177.02,177.02,176.15,176.15,17157.0
2018-08-14 11:30:00,176.14,177.04,175.91,176.8,9469.0,176.14,177.04,175.91,176.8,9469.0
2018-08-14 12:00:00,176.82,177.39,176.67,176.72,20024.0,176.82,177.39,176.67,176.72,20024.0
2018-08-14 12:30:00,176.69,177.19,176.61,176.62,7069.0,176.69,177.19,176.61,176.62,7069.0
2018-08-14 13:00:00,176.39,176.81,176.23,176.26,5304.0,176.39,176.81,176.23,176.26,5304.0
2018-08-14 13:30:00,176.17,176.37,176.06,176.25,5145.0,176.17,176.37,176.06,176.25,5145.0
2018-08-14 14:00:00,176.25,176.28,175.83,175.94,7103.0,176.25,176.28,175.83,175.94,7103.0
2018-08-14 14:30:00,175.84,176.18,175.84,176.18,6005.0,175.84,176.18,175.84,176.18,6005.0
2018-08-14 15:00:00,176.06,176.2,175.88,176.12,16754.0,176.06,176.2,175.88,176.12,16754.0
2018-08-14 15:30:00,176.13,176.38,175.85,176.31,34396.0,176.13,176.38,175.85,176.31,34396.0
2018-08-15 09:30:00,176.05,176.49,174.98,175.14,14681.0,176.05,176.49,174.98,175.14,14681.0
2018-08-15 10:00:00,174.95,175.16,173.41,174.48,47585.0,174.95,175.16,173.41,174.48,47585.0
2018-08-15 10:30:00,174.34,176.02,174.0,174.0,47119.0,174.34,176.02,174.0,174.0,47119.0
2018-08-15 11:00:00,174.0,174.0,172.97,173.25,35192.0,174.0,174.0,172.97,173.25,35192.0
2018-08-15 11:30:00,173.28,173.89,173.28,173.5,8289.0,173.28,173.89,173.28,173.5,8289.0
2018-08-15 12:00:00,173.55,173.99,173.33,173.83,14233.0,173.55,173.99,173.33,173.83,14233.0
2018-08-15 12:30:00,173.97,174.22,173.7,174.18,34410.0,173.97,174.22,173.7,174.18,34410.0
2018-08-15 13:00:00,173.94,174.4,173.94,174.14,27271.0,173.94,174.4,173.94,174.14,27271.0
2018-08-15 13:30:00,174.11,174.35,173.6,173.6,31247.0,174.11,174.35,173.6,173.6,31247.0
2018-08-15 14:00:00,173.54,173.72,173.43,173.45,4312.0,173.54,173.72,173.43,173.45,4312.0
2018-08-15 14:30:00,173.43,174.06,173.43,173.8,6237.0,173.43,174.06,173.43,173.8,6237.0
2018-08-15 15:00:00,174.0,174.31,173.76,173.87,12022.0,174.0,174.31,173.76,173.87,12022.0
2018-08-15 15:30:00,173.84,174.47,173.72,174.02,51160.0,173.84,174.47,173.72,174.02,51160.0
2018-08-16 09:30:00,174.41,175.4,174.06,175.08,27428.0,174.41,175.4,174.06,175.08,27428.0
2018-08-16 10:00:00,175.09,175.44,174.71,175.02,29848.0,175.09,175.44,174.71,175.02,29848.0
2018-08-16 10:30:00,175.17,175.38,174.76,174.9,8304.0,175.17,175.38,174.76,174.9,8304.0
2018-08-16 11:00:00,174.88,175.08,174.59,174.71,12600.0,174.88,175.08,174.59,174.71,12600.0
2018-08-16 11:30:00,174.71,174.71,173.98,174.09,24626.0,174.71,174.71,173.98,174.09,24626.0
2018-08-16 12:00:00,174.09,174.64,174.01,174.12,30258.0,174.09,174.64,174.01,174.12,30258.0
2018-08-16 12:30:00,174.24,174.59,173.33,173.34,31978.0,174.24,174.59,173.33,173.34,31978.0
2018-08-16 13:00:00,173.47,174.06,173.07,173.21,19081.0,173.47,174.06,173.07,173.21,19081.0
2018-08-16 13:30:00,173.38,173.77,173.26,173.36,10361.0,173.38,173.77,173.26,173.36,10361.0
2018-08-16 14:00:00,173.35,173.41,172.86,172.96,12721.0,173.35,173.41,172.86,172.96,12721.0
2018-08-16 14:30:00,172.97,173.47,172.9,173.47,19054.0,172.97,173.47,172.9,173.47,19054.0
2018-08-16 15:00:00,173.5,173.59,173.2,173.24,18164.0,173.5,173.59,173.2,173.24,18164.0
2018-08-16 15:30:00,173.24,173.47,172.84,173.11,58078.0,173.24,173.47,172.84,173.11,58078.0
2018-08-17 09:30:00,173.95,174.86,172.51,173.36,23965.0,173.95,174.86,172.51,173.36,23965.0
2018-08-17 10:00:00,173.36,174.28,172.51,172.6,30399.0,173.36,174.28,172.51,172.6,30399.0
2018-08-17 10:30:00,172.52,173.58,171.14,171.84,50623.0,172.52,173.58,171.14,171.84,50623.0
2018-08-17 11:00:00,171.69,172.49,171.6,171.83,30493.0,171.69,172.49,171.6,171.83,30493.0
2018-08-17 11:30:00,171.84,172.3,171.58,172.15,47501.0,171.84,172.3,171.58,172.15,47501.0
2018-08-17 12:00:00,172.08,172.68,172.06,172.5,38303.0,172.08,172.68,172.06,172.5,38303.0
2018-08-17 12:30:00,172.5,173.08,172.43,173.0,22120.0,172.5,173.08,172.43,173.0,22120.0
2018-08-17 13:00:00,173.0,173.43,173.0,173.22,19676.0,173.0,173.43,173.0,173.22,19676.0
2018-08-17 13:30:00,173.2,173.39,172.91,173.02,26109.0,173.2,173.39,172.91,173.02,26109.0
2018-08-17 14:00:00,172.89,173.73,172.89,173.28,27498.0,172.89,173.73,172.89,173.28,27498.0
2018-08-17 14:30:00,173.2,174.0,172.93,173.84,54041.0,173.2,174.0,172.93,173.84,54041.0
2018-08-17 15:00:00,173.83,174.25,173.83,173.84,17512.0,173.83,174.25,173.83,173.84,17512.0
2018-08-17 15:30:00,173.93,174.05,173.79,173.8,43679.0,173.93,174.05,173.79,173.8,43679.0
2018-08-20 09:30:00,173.81,176.59,173.81,176.39,18117.0,173.81,176.59,173.81,176.39,18117.0
2018-08-20 10:00:00,176.27,176.73,174.36,174.65,55504.0,176.27,176.73,174.36,174.65,55504.0
2018-08-20 10:30:00,174.84,175.07,174.38,174.53,17333.0,174.84,175.07,174.38,174.53,17333.0
2018-08-20 11:00:00,174.65,174.87,174.14,174.18,15524.0,174.65,174.87,174.14,174.18,15524.0
2018-08-20 11:30:00,174.35,174.44,173.67,173.67,40834.0,174.35,174.44,173.67,173.67,40834.0
2018-08-20 12:00:00,173.71,174.97,173.67,174.69,24260.0,173.71,174.97,173.67,174.69,24260.0
2018-08-20 12:30:00,174.72,175.03,174.53,174.75,15836.0,174.72,175.03,174.53,174.75,15836.0
2018-08-20 13:00:00,174.83,175.06,174.3,174.53,18550.0,174.83,175.06,174.3,174.53,18550.0
2018-08-20 13:30:00,174.42,174.67,174.42,174.55,11199.0,174.42,174.67,174.42,174.55,11199.0
2018-08-20 14:00:00,174.54,174.65,174.29,174.29,12847.0,174.54,174.65,174.29,174.29,12847.0
2018-08-20 14:30:00,174.22,174.35,174.17,174.26,3900.0,174.22,174.35,174.17,174.26,3900.0
2018-08-20 15:00:00,174.18,174.5,173.91,174.14,26837.0,174.18,174.5,173.91,174.14,26837.0
2018-08-20 15:30:00,174.2,174.46,174.0,174.24,56181.0,174.2,174.46,174.0,174.24,56181.0
2018-08-21 09:30:00,174.65,175.91,174.65,175.51,14024.0,174.65,175.91,174.65,175.51,14024.0
2018-08-21 10:00:00,175.48,175.58,174.85,175.01,10454.0,175.48,175.58,174.85,175.01,10454.0
2018-08-21 10:30:00,175.0,175.04,174.32,174.72,12429.0,175.0,175.04,174.32,174.72,12429.0
2018-08-21 11:00:00,174.86,174.92,174.0,174.37,32916.0,174.86,174.92,174.0,174.37,32916.0
2018-08-21 11:30:00,174.35,174.72,174.3,174.34,17049.0,174.35,174.72,174.3,174.34,17049.0
2018-08-21 12:00:00,174.3,174.41,174.15,174.33,10786.0,174.3,174.41,174.15,174.33,10786.0
2018-08-21 12:30:00,174.28,174.65,174.27,174.64,9865.0,174.28,174.65,174.27,174.64,9865.0
2018-08-21 13:00:00,174.61,174.62,174.37,174.45,8474.0,174.61,174.62,174.37,174.45,8474.0
2018-08-21 13:30:00,174.43,174.54,174.35,174.35,9545.0,174.43,174.54,174.35,174.35,9545.0
2018-08-21 14:00:00,174.42,174.48,174.02,174.25,25926.0,174.42,174.48,174.02,174.25,25926.0
2018-08-21 14:30:00,174.22,174.22,173.85,174.0,12024.0,174.22,174.22,173.85,174.0,12024.0
2018-08-21 15:00:00,174.0,174.2,173.91,174.04,12223.0,174.0,174.2,173.91,174.04,12223.0
2018-08-21 15:30:00,174.06,174.21,173.89,174.0,31481.0,174.06,174.21,173.89,174.0,31481.0
2018-08-22 09:30:00,173.97,174.23,172.58,173.0,15244.0,173.97,174.23,172.58,173.0,15244.0
2018-08-22 10:00:00,172.97,173.37,172.73,172.92,10227.0,172.97,173.37,172.73,172.92,10227.0
2018-08-22 10:30:00,172.82,173.41,172.8,173.05,37519.0,172.82,173.41,172.8,173.05,37519.0
2018-08-22 11:00:00,173.08,173.32,172.89,173.32,54597.0,173.08,173.32,172.89,173.32,54597.0
2018-08-22 11:30:00,173.38,173.48,173.11,173.31,19861.0,173.38,173.48,173.11,173.31,19861.0
2018-08-22 12:00:00,173.27,173.4,173.17,173.22,8973.0,173.27,173.4,173.17,173.22,8973.0
2018-08-22 12:30:00,173.31,173.33,172.92,172.92,14258.0,173.31,173.33,172.92,172.92,14258.0
2018-08-22 13:00:00,172.87,173.26,172.45,172.93,21272.0,172.87,173.26,172.45,172.93,21272.0
2018-08-22 13:30:00,172.95,173.39,172.9,173.27,11427.0,172.95,173.39,172.9,173.27,11427.0
2018-08-22 14:00:00,173.21,173.4,173.07,173.4,26904.0,173.21,173.4,173.07,173.4,26904.0
2018-08-22 14:30:00,173.33,173.36,172.64,172.91,9940.0,173.33,173.36,172.64,172.91,9940.0
2018-08-22 15:00:00,173.01,173.07,172.7,172.91,8758.0,173.01,173.07,172.7,172.91,8758.0
2018-08-22 15:30:00,172.92,173.05,172.45,172.74,56612.0,172.92,173.05,172.45,172.74,56612.0
2018-08-23 09:30:00,173.01,174.0,171.15,171.59,65109.0,173.01,174.0,171.15,171.59,65109.0
2018-08-23 10:00:00,171.76,172.26,171.19,171.97,80346.0,171.76,172.26,171.19,171.97,80346.0
2018-08-23 10:30:00,171.99,172.18,171.37,171.66,169153.0,171.99,172.18,171.37,171.66,169153.0
2018-08-23 11:00:00,171.65,171.85,170.7,170.9,120493.0,171.65,171.85,170.7,170.9,120493.0
2018-08-23 11:30:00,170.91,171.22,170.13,170.94,39305.0,170.91,171.22,170.13,170.94,39305.0
2018-08-23 12:00:00,170.77,170.86,170.24,170.34,22618.0,170.77,170.86,170.24,170.34,22618.0
2018-08-23 12:30:00,170.34,170.56,169.24,169.29,23087.0,170.34,170.56,169.24,169.29,23087.0
2018-08-23 13:00:00,169.22,170.72,169.21,169.64,18621.0,169.22,170.72,169.21,169.64,18621.0
2018-08-23 13:30:00,169.85,169.98,169.61,169.8,11833.0,169.85,169.98,169.61,169.8,11833.0
2018-08-23 14:00:00,169.76,170.01,169.24,169.38,41640.0,169.76,170.01,169.24,169.38,41640.0
2018-08-23 14:30:00,169.36,169.85,169.36,169.8,66569.0,169.36,169.85,169.36,169.8,66569.0
2018-08-23 15:00:00,169.79,169.87,169.18,169.4,35500.0,169.79,169.87,169.18,169.4,35500.0
2018-08-23 15:30:00,169.44,170.58,169.37,169.42,107562.0,169.44,170.58,169.37,169.42,107562.0
2018-08-24 09:30:00,168.9,170.5,168.0,168.68,36387.0,168.9,170.5,168.0,168.68,36387.0
2018-08-24 10:00:00,168.71,168.8,166.34,167.12,36749.0,168.71,168.8,166.34,167.12,36749.0
2018-08-24 10:30:00,167.13,167.69,166.92,167.62,32439.0,167.13,167.69,166.92,167.62,32439.0
2018-08-24 11:00:00,167.71,167.85,167.48,167.49,22759.0,167.71,167.85,167.48,167.49,22759.0
2018-08-24 11:30:00,167.43,167.51,167.0,167.09,12744.0,167.43,167.51,167.0,167.09,12744.0
2018-08-24 12:00:00,167.08,167.38,167.02,167.38,11913.0,167.08,167.38,167.02,167.38,11913.0
2018-08-24 12:30:00,167.36,167.58,167.18,167.38,27945.0,167.36,167.58,167.18,167.38,27945.0
2018-08-24 13:00:00,167.35,167.69,167.24,167.52,34766.0,167.35,167.69,167.24,167.52,34766.0
2018-08-24 13:30:00,167.5,167.57,167.31,167.38,9400.0,167.5,167.57,167.31,167.38,9400.0
2018-08-24 14:00:00,167.38,167.55,167.18,167.19,48318.0,167.38,167.55,167.18,167.19,48318.0
2018-08-24 14:30:00,167.4,167.44,167.16,167.3,13010.0,167.4,167.44,167.16,167.3,13010.0
2018-08-24 15:00:00,167.22,167.35,167.02,167.3,18279.0,167.22,167.35,167.02,167.3,18279.0
2018-08-24 15:30:00,167.3,167.57,167.27,167.31,60737.0,167.3,167.57,167.27,167.31,60737.0
2018-08-27 09:30:00,167.91,169.12,167.64,167.65,18954.0,167.91,169.12,167.64,167.65,18954.0
2018-08-27 10:00:00,167.97,168.84,167.32,168.82,46827.0,167.97,168.84,167.32,168.82,46827.0
2018-08-27 10:30:00,168.84,169.15,168.43,168.46,18983.0,168.84,169.15,168.43,168.46,18983.0
2018-08-27 11:00:00,168.58,169.21,168.53,168.93,105979.0,168.58,169.21,168.53,168.93,105979.0
2018-08-27 11:30:00,168.93,169.42,168.64,169.23,98437.0,168.93,169.42,168.64,169.23,98437.0
2018-08-27 12:00:00,169.35,169.35,168.9,169.06,57464.0,169.35,169.35,168.9,169.06,57464.0
2018-08-27 12:30:00,169.07,169.86,169.06,169.61,52444.0,169.07,169.86,169.06,169.61,52444.0
2018-08-27 13:00:00,169.61,169.74,169.2,169.41,27598.0,169.61,169.74,169.2,169.41,27598.0
2018-08-27 13:30:00,169.46,169.58,169.2,169.33,32201.0,169.46,169.58,169.2,169.33,32201.0
2018-08-27 14:00:00,169.34,169.6,169.19,169.36,21343.0,169.34,169.6,169.19,169.36,21343.0
2018-08-27 14:30:00,169.39,169.48,169.24,169.3,24848.0,169.39,169.48,169.24,169.3,24848.0
2018-08-27 15:00:00,169.29,169.42,168.93,169.25,55420.0,169.29,169.42,168.93,169.25,55420.0
2018-08-27 15:30:00,169.26,169.3,168.92,169.05,49203.0,169.26,169.3,168.92,169.05,49203.0
2018-08-28 09:30:00,169.84,169.87,167.96,167.96,43195.0,169.84,169.87,167.96,167.96,43195.0
2018-08-28 10:00:00,167.92,168.41,167.16,168.26,46790.0,167.92,168.41,167.16,168.26,46790.0
2018-08-28 10:30:00,168.17,169.25,168.17,168.84,37694.0,168.17,169.25,168.17,168.84,37694.0
2018-08-28 11:00:00,168.81,169.77,168.43,169.77,45652.0,168.81,169.77,168.43,169.77,45652.0
2018-08-28 11:30:00,169.73,170.05,169.27,170.05,16054.0,169.73,170.05,169.27,170.05,16054.0
2018-08-28 12:00:00,170.08,170.41,169.54,169.59,13850.0,170.08,170.41,169.54,169.59,13850.0
2018-08-28 12:30:00,169.59,169.77,169.47,169.5,8487.0,169.59,169.77,169.47,169.5,8487.0
2018-08-28 13:00:00,169.58,169.71,169.11,169.17,11406.0,169.58,169.71,169.11,169.17,11406.0
2018-08-28 13:30:00,169.25,169.48,169.25,169.46,8692.0,169.25,169.48,169.25,169.46,8692.0
2018-08-28 14:00:00,169.56,169.98,169.41,169.86,9901.0,169.56,169.98,169.41,169.86,9901.0
2018-08-28 14:30:00,169.86,170.04,169.78,169.82,13620.0,169.86,170.04,169.78,169.82,13620.0
2018-08-28 15:00:00,169.82,170.07,169.76,170.03,12195.0,169.82,170.07,169.76,170.03,12195.0
2018-08-28 15:30:00,170.03,170.11,169.67,169.98,39302.0,170.03,170.11,169.67,169.98,39302.0
2018-08-29 09:30:00,170.0,170.2,169.26,169.75,10838.0,170.0,170.2,169.26,169.75,10838.0
2018-08-29 10:00:00,169.71,170.44,169.57,170.44,8302.0,169.71,170.44,169.57,170.44,8302.0
2018-08-29 10:30:00,170.47,171.16,170.22,170.79,9184.0,170.47,171.16,170.22,170.79,9184.0
2018-08-29 11:00:00,170.82,170.99,170.62,170.77,5246.0,170.82,170.99,170.62,170.77,5246.0
2018-08-29 11:30:00,170.81,170.99,170.55,170.87,8680.0,170.81,170.99,170.55,170.87,8680.0
2018-08-29 12:00:00,170.9,171.32,170.89,170.96,10971.0,170.9,171.32,170.89,170.96,10971.0
2018-08-29 12:30:00,171.03,171.56,170.98,171.34,14206.0,171.03,171.56,170.98,171.34,14206.0
2018-08-29 13:00:00,171.45,171.55,171.06,171.33,6166.0,171.45,171.55,171.06,171.33,6166.0
2018-08-29 13:30:00,171.26,171.29,170.42,170.65,12625.0,171.26,171.29,170.42,170.65,12625.0
2018-08-29 14:00:00,170.66,171.48,170.57,171.36,11262.0,170.66,171.48,170.57,171.36,11262.0
2018-08-29 14:30:00,171.28,171.99,171.28,171.58,24729.0,171.28,171.99,171.28,171.58,24729.0
2018-08-29 15:00:00,171.58,171.91,171.33,171.91,15169.0,171.58,171.91,171.33,171.91,15169.0
2018-08-29 15:30:00,171.87,171.98,171.36,171.36,44851.0,171.87,171.98,171.36,171.36,44851.0
2018-08-30 09:30:00,171.46,172.07,171.19,171.47,14290.0,171.46,172.07,171.19,171.47,14290.0
2018-08-30 10:00:00,171.61,171.87,171.31,171.58,7342.0,171.61,171.87,171.31,171.58,7342.0
2018-08-30 10:30:00,171.64,172.95,170.63,172.03,120979.0,171.64,172.95,170.63,172.03,120979.0
2018-08-30 11:00:00,172.05,172.12,171.83,171.89,39620.0,172.05,172.12,171.83,171.89,39620.0
2018-08-30 11:30:00,171.96,172.11,171.66,172.01,9104.0,171.96,172.11,171.66,172.01,9104.0
2018-08-30 12:00:00,171.89,171.98,171.32,171.52,7707.0,171.89,171.98,171.32,171.52,7707.0
2018-08-30 12:30:00,171.33,171.72,171.33,171.61,8428.0,171.33,171.72,171.33,171.61,8428.0
2018-08-30 13:00:00,171.61,172.12,171.46,171.94,16471.0,171.61,172.12,171.46,171.94,16471.0
2018-08-30 13:30:00,171.83,172.37,171.5,171.88,8672.0,171.83,172.37,171.5,171.88,8672.0
2018-08-30 14:00:00,171.96,172.31,171.37,171.6,37200.0,171.96,172.31,171.37,171.6,37200.0
2018-08-30 14:30:00,171.56,171.73,171.21,171.21,8335.0,171.56,171.73,171.21,171.21,8335.0
2018-08-30 15:00:00,171.21,171.67,171.21,171.33,28678.0,171.21,171.67,171.21,171.33,28678.0
2018-08-30 15:30:00,171.42,171.91,171.11,171.67,38947.0,171.42,171.91,171.11,171.67,38947.0
2018-08-31 09:30:00,172.05,173.1,171.42,172.4,18890.0,172.05,173.1,171.42,172.4,18890.0
2018-08-31 10:00:00,172.54,172.61,171.38,171.38,9578.0,172.54,172.61,171.38,171.38,9578.0
2018-08-31 10:30:00,171.45,171.79,171.11,171.31,10918.0,171.45,171.79,171.11,171.31,10918.0
2018-08-31 11:00:00,171.48,171.87,171.25,171.31,21392.0,171.48,171.87,171.25,171.31,21392.0
2018-08-31 11:30:00,171.33,171.77,171.3,171.43,12562.0,171.33,171.77,171.3,171.43,12562.0
2018-08-31 12:00:00,171.35,171.85,171.25,171.57,23546.0,171.35,171.85,171.25,171.57,23546.0
2018-08-31 12:30:00,171.55,171.78,171.16,171.35,24896.0,171.55,171.78,171.16,171.35,24896.0
2018-08-31 13:00:00,171.37,171.58,171.12,171.33,21168.0,171.37,171.58,171.12,171.33,21168.0
2018-08-31 13:30:00,171.34,171.91,171.26,171.91,13874.0,171.34,171.91,171.26,171.91,13874.0
2018-08-31 14:00:00,171.91,172.04,171.84,172.0,7288.0,171.91,172.04,171.84,172.0,7288.0
2018-08-31 14:30:00,172.0,172.04,171.59,171.59,8600.0,172.0,172.04,171.59,171.59,8600.0
2018-08-31 15:00:00,171.65,171.67,171.17,171.17,8660.0,171.65,171.67,171.17,171.17,8660.0
2018-08-31 15:30:00,171.16,171.71,170.78,170.91,106580.0,171.16,171.71,170.78,170.91,106580.0
2018-09-04 09:30:00,171.0,171.22,169.28,170.29,26646.0,171.0,171.22,169.28,170.29,26646.0
2018-09-04 10:00:00,170.25,170.67,170.0,170.34,42305.0,170.25,170.67,170.0,170.34,42305.0
2018-09-04 10:30:00,170.41,171.4,170.39,171.05,10543.0,170.41,171.4,170.39,171.05,10543.0
2018-09-04 11:00:00,171.03,171.04,170.38,170.45,9205.0,171.03,171.04,170.38,170.45,9205.0
2018-09-04 11:30:00,170.55,170.69,170.14,170.28,8400.0,170.55,170.69,170.14,170.28,8400.0
2018-09-04 12:00:00,170.31,170.6,170.1,170.36,13805.0,170.31,170.6,170.1,170.36,13805.0
2018-09-04 12:30:00,170.4,170.79,170.4,170.62,12243.0,170.4,170.79,170.4,170.62,12243.0
2018-09-04 13:00:00,170.73,171.01,170.7,170.92,4608.0,170.73,171.01,170.7,170.92,4608.0
2018-09-04 13:30:00,170.97,171.38,170.84,171.22,11184.0,170.97,171.38,170.84,171.22,11184.0
2018-09-04 14:00:00,171.15,171.26,170.91,171.09,10244.0,171.15,171.26,170.91,171.09,10244.0
2018-09-04 14:30:00,171.21,171.28,170.76,170.99,5600.0,171.21,171.28,170.76,170.99,5600.0
2018-09-04 15:00:00,171.03,171.03,170.01,170.55,16722.0,171.03,171.03,170.01,170.55,16722.0
2018-09-04 15:30:00,170.47,171.51,170.35,171.42,70597.0,170.47,171.51,170.35,171.42,70597.0
2018-09-05 09:30:00,171.5,172.08,171.04,171.04,14997.0,171.5,172.08,171.04,171.04,14997.0
2018-09-05 10:00:00,171.05,171.43,170.54,171.12,12813.0,171.05,171.43,170.54,171.12,12813.0
2018-09-05 10:30:00,171.01,171.14,170.5,171.14,11616.0,171.01,171.14,170.5,171.14,11616.0
2018-09-05 11:00:00,171.3,171.37,171.0,171.04,22983.0,171.3,171.37,171.0,171.04,22983.0
2018-09-05 11:30:00,171.03,171.44,170.81,171.36,9987.0,171.03,171.44,170.81,171.36,9987.0
2018-09-05 12:00:00,171.43,171.61,171.19,171.46,9836.0,171.43,171.61,171.19,171.46,9836.0
2018-09-05 12:30:00,171.47,171.95,171.47,171.74,8103.0,171.47,171.95,171.47,171.74,8103.0
2018-09-05 13:00:00,171.77,172.26,171.74,172.21,5774.0,171.77,172.26,171.74,172.21,5774.0
2018-09-05 13:30:00,172.3,172.37,171.62,171.75,10642.0,172.3,172.37,171.62,171.75,10642.0
2018-09-05 14:00:00,171.78,171.78,171.53,171.59,7906.0,171.78,171.78,171.53,171.59,7906.0
2018-09-05 14:30:00,171.59,171.9,171.56,171.56,15549.0,171.59,171.9,171.56,171.56,15549.0
2018-09-05 15:00:00,171.72,172.02,171.65,171.76,7475.0,171.72,172.02,171.65,171.76,7475.0
2018-09-05 15:30:00,171.78,171.9,171.19,171.23,35251.0,171.78,171.9,171.19,171.23,35251.0
2018-09-06 09:30:00,170.7,170.7,169.25,170.17,13177.0,170.7,170.7,169.25,170.17,13177.0
2018-09-06 10:00:00,169.99,170.1,169.14,169.57,12916.0,169.99,170.1,169.14,169.57,12916.0
2018-09-06 10:30:00,169.55,169.55,168.73,168.76,22527.0,169.55,169.55,168.73,168.76,22527.0
2018-09-06 11:00:00,168.89,169.96,168.67,169.84,84796.0,168.89,169.96,168.67,169.84,84796.0
2018-09-06 11:30:00,169.7,170.14,168.92,169.16,12869.0,169.7,170.14,168.92,169.16,12869.0
2018-09-06 12:00:00,169.39,169.39,168.6,168.69,9855.0,169.39,169.39,168.6,168.69,9855.0
2018-09-06 12:30:00,168.65,168.83,167.9,167.99,16891.0,168.65,168.83,167.9,167.99,16891.0
2018-09-06 13:00:00,168.11,168.11,167.35,167.95,9849.0,168.11,168.11,167.35,167.95,9849.0
2018-09-06 13:30:00,167.74,168.17,167.71,168.04,16302.0,167.74,168.17,167.71,168.04,16302.0
2018-09-06 14:00:00,168.03,168.75,167.94,168.71,18021.0,168.03,168.75,167.94,168.71,18021.0
2018-09-06 14:30:00,168.71,169.07,168.55,168.56,8641.0,168.71,169.07,168.55,168.56,8641.0
2018-09-06 15:00:00,168.69,169.04,168.55,168.99,9671.0,168.69,169.04,168.55,168.99,9671.0
2018-09-06 15:30:00,169.0,169.06,168.67,168.69,46893.0,169.0,169.06,168.67,168.69,46893.0
2018-09-07 09:30:00,167.84,168.22,167.01,167.42,45150.0,167.84,168.22,167.01,167.42,45150.0
2018-09-07 10:00:00,167.4,168.03,167.14,168.0,40372.0,167.4,168.03,167.14,168.0,40372.0
2018-09-07 10:30:00,167.85,168.0,167.62,167.92,10046.0,167.85,168.0,167.62,167.92,10046.0
2018-09-07 11:00:00,167.76,167.99,167.1,167.8,14345.0,167.76,167.99,167.1,167.8,14345.0
2018-09-07 11:30:00,167.86,167.94,167.26,167.34,8126.0,167.86,167.94,167.26,167.34,8126.0
2018-09-07 12:00:00,167.51,167.51,166.85,167.06,8432.0,167.51,167.51,166.85,167.06,8432.0
2018-09-07 12:30:00,167.09,167.35,167.01,167.22,7250.0,167.09,167.35,167.01,167.22,7250.0
2018-09-07 13:00:00,167.23,167.38,166.91,167.07,17467.0,167.23,167.38,166.91,167.07,17467.0
2018-09-07 13:30:00,167.04,167.29,166.82,167.29,18050.0,167.04,167.29,166.82,167.29,18050.0
2018-09-07 14:00:00,167.27,167.36,166.8,167.16,18174.0,167.27,167.36,166.8,167.16,18174.0
2018-09-07 14:30:00,167.33,167.65,167.14,167.59,10342.0,167.33,167.65,167.14,167.59,10342.0
2018-09-07 15:00:00,167.48,167.6,167.12,167.16,23814.0,167.48,167.6,167.12,167.16,23814.0
2018-09-07 15:30:00,167.12,167.3,166.75,166.76,76734.0,167.12,167.3,166.75,166.76,76734.0
2018-09-10 09:30:00,167.8,168.3,166.37,166.38,12315.0,167.8,168.3,166.37,166.38,12315.0
2018-09-10 10:00:00,166.79,166.79,165.84,166.06,7504.0,166.79,166.79,165.84,166.06,7504.0
2018-09-10 10:30:00,165.91,166.88,165.87,165.89,14845.0,165.91,166.88,165.87,165.89,14845.0
2018-09-10 11:00:00,165.99,167.24,165.98,166.89,10159.0,165.99,167.24,165.98,166.89,10159.0
2018-09-10 11:30:00,166.98,167.21,166.85,167.0,10160.0,166.98,167.21,166.85,167.0,10160.0
2018-09-10 12:00:00,167.06,167.14,166.2,166.66,18918.0,167.06,167.14,166.2,166.66,18918.0
2018-09-10 12:30:00,166.48,166.81,166.27,166.4,7736.0,166.48,166.81,166.27,166.4,7736.0
2018-09-10 13:00:00,166.31,166.32,165.93,166.03,9039.0,166.31,166.32,165.93,166.03,9039.0
2018-09-10 13:30:00,165.99,166.04,165.53,165.98,7145.0,165.99,166.04,165.53,165.98,7145.0
2018-09-10 14:00:00,165.88,166.0,165.2,165.67,13645.0,165.88,166.0,165.2,165.67,13645.0
2018-09-10 14:30:00,165.68,166.44,165.61,166.11,24266.0,165.68,166.44,165.61,166.11,24266.0
2018-09-10 15:00:00,166.11,166.5,165.69,165.99,30862.0,166.11,166.5,165.69,165.99,30862.0
2018-09-10 15:30:00,166.07,166.32,165.91,165.94,71286.0,166.07,166.32,165.91,165.94,71286.0
2018-09-11 09:30:00,164.94,166.72,161.15,166.54,31524.0,164.94,166.72,161.15,166.54,31524.0
2018-09-11 10:00:00,166.48,167.12,166.13,166.43,26929.0,166.48,167.12,166.13,166.43,26929.0
2018-09-11 10:30:00,166.49,166.6,166.0,166.25,17856.0,166.49,166.6,166.0,166.25,17856.0
2018-09-11 11:00:00,166.24,167.41,166.13,166.49,49051.0,166.24,167.41,166.13,166.49,49051.0
2018-09-11 11:30:00,166.41,166.71,166.34,166.38,12064.0,166.41,166.71,166.34,166.38,12064.0
2018-09-11 12:00:00,166.44,166.44,165.35,165.93,7149.0,166.44,166.44,165.35,165.93,7149.0
2018-09-11 12:30:00,165.95,165.95,165.26,165.7,9724.0,165.95,165.95,165.26,165.7,9724.0
2018-09-11 13:00:00,165.72,166.05,165.12,165.89,29736.0,165.72,166.05,165.12,165.89,29736.0
2018-09-11 13:30:00,165.81,166.0,165.76,165.86,4085.0,165.81,166.0,165.76,165.86,4085.0
2018-09-11 14:00:00,165.93,166.42,165.89,166.25,6724.0,165.93,166.42,165.89,166.25,6724.0
2018-09-11 14:30:00,166.19,166.2,165.95,165.96,3815.0,166.19,166.2,165.95,165.96,3815.0
2018-09-11 15:00:00,165.99,166.04,165.62,165.69,7699.0,165.99,166.04,165.62,165.69,7699.0
2018-09-11 15:30:00,165.77,166.05,165.68,165.85,47869.0,165.77,166.05,165.68,165.85,47869.0
2018-09-12 09:30:00,164.75,165.48,162.18,164.94,44419.0,164.75,165.48,162.18,164.94,44419.0
2018-09-12 10:00:00,165.1,165.84,164.78,165.1,17247.0,165.1,165.84,164.78,165.1,17247.0
2018-09-12 10:30:00,165.19,165.19,164.48,164.82,6939.0,165.19,165.19,164.48,164.82,6939.0
2018-09-12 11:00:00,164.67,165.34,164.45,165.21,17979.0,164.67,165.34,164.45,165.21,17979.0
2018-09-12 11:30:00,165.39,165.53,164.59,165.11,8554.0,165.39,165.53,164.59,165.11,8554.0
2018-09-12 12:00:00,165.17,165.17,163.8,164.0,32451.0,165.17,165.17,163.8,164.0,32451.0
2018-09-12 12:30:00,164.05,164.84,163.85,164.84,19450.0,164.05,164.84,163.85,164.84,19450.0
2018-09-12 13:00:00,164.92,165.07,164.58,164.75,4435.0,164.92,165.07,164.58,164.75,4435.0
2018-09-12 13:30:00,164.75,165.01,164.68,164.99,5500.0,164.75,165.01,164.68,164.99,5500.0
2018-09-12 14:00:00,164.99,165.13,164.79,165.06,9058.0,164.99,165.13,164.79,165.06,9058.0
2018-09-12 14:30:00,165.15,165.64,165.14,165.46,12409.0,165.15,165.64,165.14,165.46,12409.0
2018-09-12 15:00:00,165.48,166.08,165.44,166.07,15494.0,165.48,166.08,165.44,166.07,15494.0
2018-09-12 15:30:00,166.14,166.46,165.66,165.82,57403.0,166.14,166.46,165.66,165.82,57403.0
2018-09-13 09:30:00,166.38,166.42,164.55,165.41,18046.0,166.38,166.42,164.55,165.41,18046.0
2018-09-13 10:00:00,165.64,166.37,165.64,166.05,137528.0,165.64,166.37,165.64,166.05,137528.0
2018-09-13 10:30:00,166.29,166.32,165.53,165.62,15943.0,166.29,166.32,165.53,165.62,15943.0
2018-09-13 11:00:00,165.54,165.8,165.16,165.29,6152.0,165.54,165.8,165.16,165.29,6152.0
2018-09-13 11:30:00,165.4,165.73,165.25,165.33,5542.0,165.4,165.73,165.25,165.33,5542.0
2018-09-13 12:00:00,165.29,165.32,163.93,164.08,12725.0,165.29,165.32,163.93,164.08,12725.0
2018-09-13 12:30:00,164.08,164.22,163.86,164.03,14275.0,164.08,164.22,163.86,164.03,14275.0
2018-09-13 13:00:00,164.14,164.96,163.11,164.03,51172.0,164.14,164.96,163.11,164.03,51172.0
2018-09-13 13:30:00,164.14,164.2,163.69,163.8,23701.0,164.14,164.2,163.69,163.8,23701.0
2018-09-13 14:00:00,163.77,164.2,163.74,164.08,7504.0,163.77,164.2,163.74,164.08,7504.0
2018-09-13 14:30:00,164.2,164.76,164.06,164.76,9336.0,164.2,164.76,164.06,164.76,9336.0
2018-09-13 15:00:00,164.67,164.88,164.54,164.84,17250.0,164.67,164.88,164.54,164.84,17250.0
2018-09-13 15:30:00,164.7,165.28,164.62,165.18,44351.0,164.7,165.28,164.62,165.18,44351.0
2018-09-14 09:30:00,165.2,165.23,163.81,164.15,15618.0,165.2,165.23,163.81,164.15,15618.0
2018-09-14 10:00:00,164.18,164.5,163.51,163.99,9629.0,164.18,164.5,163.51,163.99,9629.0
2018-09-14 10:30:00,164.08,164.21,163.14,163.31,43639.0,164.08,164.21,163.14,163.31,43639.0
2018-09-14 11:00:00,163.25,164.65,163.25,164.28,18435.0,163.25,164.65,163.25,164.28,18435.0
2018-09-14 11:30:00,164.37,164.37,163.75,163.92,6550.0,164.37,164.37,163.75,163.92,6550.0
2018-09-14 12:00:00,163.83,163.84,162.34,162.34,20230.0,163.83,163.84,162.34,162.34,20230.0
2018-09-14 12:30:00,162.36,162.68,161.94,162.12,16305.0,162.36,162.68,161.94,162.12,16305.0
2018-09-14 13:00:00,162.15,162.59,162.09,162.17,20479.0,162.15,162.59,162.09,162.17,20479.0
2018-09-14 13:30:00,162.22,162.29,161.71,161.99,21637.0,162.22,162.29,161.71,161.99,21637.0
2018-09-14 14:00:00,161.97,163.0,161.88,162.3,34328.0,161.97,163.0,161.88,162.3,34328.0
2018-09-14 14:30:00,162.34,163.26,162.32,162.93,66130.0,162.34,163.26,162.32,162.93,66130.0
2018-09-14 15:00:00,162.98,163.17,162.74,163.04,66300.0,162.98,163.17,162.74,163.04,66300.0
2018-09-14 15:30:00,162.95,163.16,162.73,163.12,49267.0,162.95,163.16,162.73,163.12,49267.0
2018-09-17 09:30:00,162.7,163.92,161.66,162.0,22709.0,162.7,163.92,161.66,162.0,22709.0
2018-09-17 10:00:00,162.0,162.65,161.94,162.11,16956.0,162.0,162.65,161.94,162.11,16956.0
2018-09-17 10:30:00,162.13,162.13,161.66,162.03,18565.0,162.13,162.13,161.66,162.03,18565.0
2018-09-17 11:00:00,162.02,162.22,161.82,162.0,13125.0,162.02,162.22,161.82,162.0,13125.0
2018-09-17 11:30:00,162.0,162.22,161.82,161.92,15042.0,162.0,162.22,161.82,161.92,15042.0
2018-09-17 12:00:00,162.07,162.2,161.97,162.02,13735.0,162.07,162.2,161.97,162.02,13735.0
2018-09-17 12:30:00,161.96,162.14,161.85,161.88,16023.0,161.96,162.14,161.85,161.88,16023.0
2018-09-17 13:00:00,161.94,162.0,161.46,161.62,10133.0,161.94,162.0,161.46,161.62,10133.0
2018-09-17 13:30:00,161.67,162.07,161.48,161.99,15037.0,161.67,162.07,161.48,161.99,15037.0
2018-09-17 14:00:00,161.93,161.98,161.33,161.34,32091.0,161.93,161.98,161.33,161.34,32091.0
2018-09-17 14:30:00,161.26,161.62,160.85,161.43,24060.0,161.26,161.62,160.85,161.43,24060.0
2018-09-17 15:00:00,161.38,161.45,160.31,160.87,49616.0,161.38,161.45,160.31,160.87,49616.0
2018-09-17 15:30:00,160.92,161.06,160.51,160.93,61517.0,160.92,161.06,160.51,160.93,61517.0
2018-09-18 09:30:00,161.01,162.19,160.14,160.6,10567.0,161.01,162.19,160.14,160.6,10567.0
2018-09-18 10:00:00,160.7,160.74,160.19,160.54,11435.0,160.7,160.74,160.19,160.54,11435.0
2018-09-18 10:30:00,160.61,161.45,160.58,161.45,31597.0,160.61,161.45,160.58,161.45,31597.0
2018-09-18 11:00:00,161.44,161.99,161.06,161.6,13846.0,161.44,161.99,161.06,161.6,13846.0
2018-09-18 11:30:00,161.51,161.97,161.3,161.59,16112.0,161.51,161.97,161.3,161.59,16112.0
2018-09-18 12:00:00,161.67,161.98,161.53,161.54,7798.0,161.67,161.98,161.53,161.54,7798.0
2018-09-18 12:30:00,161.57,161.69,161.14,161.18,6515.0,161.57,161.69,161.14,161.18,6515.0
2018-09-18 13:00:00,161.15,161.8,161.15,161.47,11003.0,161.15,161.8,161.15,161.47,11003.0
2018-09-18 13:30:00,161.46,161.56,161.37,161.49,10356.0,161.46,161.56,161.37,161.49,10356.0
2018-09-18 14:00:00,161.44,161.83,161.44,161.83,13742.0,161.44,161.83,161.44,161.83,13742.0
2018-09-18 14:30:00,161.88,162.17,161.83,161.97,8848.0,161.88,162.17,161.83,161.97,8848.0
2018-09-18 15:00:00,161.94,162.1,161.84,161.92,10459.0,161.94,162.1,161.84,161.92,10459.0
2018-09-18 15:30:00,161.9,162.33,161.71,161.99,67348.0,161.9,162.33,161.71,161.99,67348.0
2018-09-19 09:30:00,162.97,163.9,161.93,163.05,14926.0,162.97,163.9,161.93,163.05,14926.0
2018-09-19 10:00:00,163.05,163.47,162.75,162.75,12950.0,163.05,163.47,162.75,162.75,12950.0
2018-09-19 10:30:00,162.82,163.91,162.66,163.91,20903.0,162.82,163.91,162.66,163.91,20903.0
2018-09-19 11:00:00,163.9,164.64,163.46,163.63,25913.0,163.9,164.64,163.46,163.63,25913.0
2018-09-19 11:30:00,163.63,164.35,163.26,164.12,23143.0,163.63,164.35,163.26,164.12,23143.0
2018-09-19 12:00:00,164.17,164.17,163.31,163.97,12128.0,164.17,164.17,163.31,163.97,12128.0
2018-09-19 12:30:00,163.94,164.54,163.5,164.25,20412.0,163.94,164.54,163.5,164.25,20412.0
2018-09-19 13:00:00,164.31,164.75,163.58,164.4,24721.0,164.31,164.75,163.58,164.4,24721.0
2018-09-19 13:30:00,164.29,164.5,164.03,164.09,9618.0,164.29,164.5,164.03,164.09,9618.0
2018-09-19 14:00:00,164.28,164.68,164.12,164.12,9653.0,164.28,164.68,164.12,164.12,9653.0
2018-09-19 14:30:00,164.05,164.25,163.66,163.71,12460.0,164.05,164.25,163.66,163.71,12460.0
2018-09-19 15:00:00,163.63,163.77,162.76,162.8,32391.0,163.63,163.77,162.76,162.8,32391.0
2018-09-19 15:30:00,162.79,163.3,162.71,163.03,34296.0,162.79,163.3,162.71,163.03,34296.0
2018-09-20 09:30:00,163.53,165.0,163.5,164.71,15795.0,163.53,165.0,163.5,164.71,15795.0
2018-09-20 10:00:00,164.71,165.08,164.62,164.75,8397.0,164.71,165.08,164.62,164.75,8397.0
2018-09-20 10:30:00,164.75,165.04,164.54,164.91,14296.0,164.75,165.04,164.54,164.91,14296.0
2018-09-20 11:00:00,164.98,165.31,164.52,164.57,9616.0,164.98,165.31,164.52,164.57,9616.0
2018-09-20 11:30:00,164.42,164.91,164.23,164.28,11955.0,164.42,164.91,164.23,164.28,11955.0
2018-09-20 12:00:00,164.37,165.35,164.37,165.09,8561.0,164.37,165.35,164.37,165.09,8561.0
2018-09-20 12:30:00,165.01,165.03,164.65,164.79,6772.0,165.01,165.03,164.65,164.79,6772.0
2018-09-20 13:00:00,164.83,165.25,164.71,164.71,17300.0,164.83,165.25,164.71,164.71,17300.0
2018-09-20 13:30:00,164.75,164.95,164.55,164.81,27843.0,164.75,164.95,164.55,164.81,27843.0
2018-09-20 14:00:00,164.79,164.83,164.47,164.58,9170.0,164.79,164.83,164.47,164.58,9170.0
2018-09-20 14:30:00,164.66,164.78,164.34,164.5,12251.0,164.66,164.78,164.34,164.5,12251.0
2018-09-20 15:00:00,164.47,164.81,164.35,164.51,23576.0,164.47,164.81,164.35,164.51,23576.0
2018-09-20 15:30:00,164.59,164.59,164.29,164.29,30410.0,164.59,164.59,164.29,164.29,30410.0
2018-09-21 09:30:00,164.36,165.22,164.36,164.88,50318.0,164.36,165.22,164.36,164.88,50318.0
2018-09-21 10:00:00,164.99,165.48,164.55,164.76,25108.0,164.99,165.48,164.55,164.76,25108.0
2018-09-21 10:30:00,164.76,164.97,164.54,164.93,11341.0,164.76,164.97,164.54,164.93,11341.0
2018-09-21 11:00:00,164.81,164.81,164.32,164.32,8014.0,164.81,164.81,164.32,164.32,8014.0
2018-09-21 11:30:00,164.29,164.5,163.99,164.42,10000.0,164.29,164.5,163.99,164.42,10000.0
2018-09-21 12:00:00,164.37,164.43,163.99,164.06,7545.0,164.37,164.43,163.99,164.06,7545.0
2018-09-21 12:30:00,164.05,164.14,163.9,163.93,8680.0,164.05,164.14,163.9,163.93,8680.0
2018-09-21 13:00:00,163.94,163.94,163.34,163.41,11126.0,163.94,163.94,163.34,163.41,11126.0
2018-09-21 13:30:00,163.35,163.55,163.0,163.36,18488.0,163.35,163.55,163.0,163.36,18488.0
2018-09-21 14:00:00,163.41,163.54,163.25,163.54,6200.0,163.41,163.54,163.25,163.54,6200.0
2018-09-21 14:30:00,163.48,163.88,163.47,163.72,16084.0,163.48,163.88,163.47,163.72,16084.0
2018-09-21 15:00:00,163.71,163.9,163.39,163.45,25790.0,163.71,163.9,163.39,163.45,25790.0
2018-09-21 15:30:00,163.5,164.0,163.32,163.74,47327.0,163.5,164.0,163.32,163.74,47327.0
2018-09-24 09:30:00,163.6,164.81,162.28,164.71,10626.0,163.6,164.81,162.28,164.71,10626.0
2018-09-24 10:00:00,164.6,164.84,163.67,163.67,11917.0,164.6,164.84,163.67,163.67,11917.0
2018-09-24 10:30:00,163.37,163.77,163.26,163.4,8537.0,163.37,163.77,163.26,163.4,8537.0
2018-09-24 11:00:00,163.49,163.75,163.09,163.13,41329.0,163.49,163.75,163.09,163.13,41329.0
2018-09-24 11:30:00,163.09,163.18,162.51,163.15,13267.0,163.09,163.18,162.51,163.15,13267.0
2018-09-24 12:00:00,163.25,163.35,162.64,163.03,10584.0,163.25,163.35,162.64,163.03,10584.0
2018-09-24 12:30:00,163.03,163.38,162.89,163.02,13072.0,163.03,163.38,162.89,163.02,13072.0
2018-09-24 13:00:00,163.09,163.47,162.82,162.88,13703.0,163.09,163.47,162.82,162.88,13703.0
2018-09-24 13:30:00,162.86,163.37,162.79,162.96,13390.0,162.86,163.37,162.79,162.96,13390.0
2018-09-24 14:00:00,162.94,163.32,162.94,163.22,24058.0,162.94,163.32,162.94,163.22,24058.0
2018-09-24 14:30:00,163.22,163.33,162.97,163.03,14419.0,163.22,163.33,162.97,163.03,14419.0
2018-09-24 15:00:00,163.08,163.78,163.02,163.37,20400.0,163.08,163.78,163.02,163.37,20400.0
2018-09-24 15:30:00,163.36,163.6,163.13,163.23,33042.0,163.36,163.6,163.13,163.23,33042.0
2018-09-25 09:30:00,163.67,163.9,162.17,162.75,35952.0,163.67,163.9,162.17,162.75,35952.0
2018-09-25 10:00:00,162.75,163.61,162.31,163.61,26273.0,162.75,163.61,162.31,163.61,26273.0
2018-09-25 10:30:00,163.48,163.88,162.92,163.34,14138.0,163.48,163.88,162.92,163.34,14138.0
2018-09-25 11:00:00,163.21,163.75,162.99,163.71,55823.0,163.21,163.75,162.99,163.71,55823.0
2018-09-25 11:30:00,163.77,164.49,163.76,164.0,17718.0,163.77,164.49,163.76,164.0,17718.0
2018-09-25 12:00:00,164.05,165.22,164.01,165.19,35633.0,164.05,165.22,164.01,165.19,35633.0
2018-09-25 12:30:00,165.15,165.17,164.58,164.73,19197.0,165.15,165.17,164.58,164.73,19197.0
2018-09-25 13:00:00,164.63,164.95,164.33,164.59,9463.0,164.63,164.95,164.33,164.59,9463.0
2018-09-25 13:30:00,164.59,164.75,164.4,164.51,10546.0,164.59,164.75,164.4,164.51,10546.0
2018-09-25 14:00:00,164.53,164.59,164.31,164.32,11225.0,164.53,164.59,164.31,164.32,11225.0
2018-09-25 14:30:00,164.26,164.4,163.78,163.87,16500.0,164.26,164.4,163.78,163.87,16500.0
2018-09-25 15:00:00,163.94,164.34,163.73,164.27,16383.0,163.94,164.34,163.73,164.27,16383.0
2018-09-25 15:30:00,164.27,164.42,163.24,163.53,41338.0,164.27,164.42,163.24,163.53,41338.0
2018-09-26 09:30:00,163.86,164.72,163.62,163.79,19513.0,163.86,164.72,163.62,163.79,19513.0
2018-09-26 10:00:00,163.57,165.0,163.37,164.97,12696.0,163.57,165.0,163.37,164.97,12696.0
2018-09-26 10:30:00,164.95,166.0,164.6,164.6,27171.0,164.95,166.0,164.6,164.6,27171.0
2018-09-26 11:00:00,164.45,164.86,163.94,164.5,34492.0,164.45,164.86,163.94,164.5,34492.0
2018-09-26 11:30:00,164.52,165.86,164.49,165.82,9446.0,164.52,165.86,164.49,165.82,9446.0
2018-09-26 12:00:00,165.82,165.82,165.14,165.29,12547.0,165.82,165.82,165.14,165.29,12547.0
2018-09-26 12:30:00,165.29,166.07,165.29,166.05,14827.0,165.29,166.07,165.29,166.05,14827.0
2018-09-26 13:00:00,166.1,166.49,165.69,166.07,15264.0,166.1,166.49,165.69,166.07,15264.0
2018-09-26 13:30:00,166.21,166.39,165.22,165.52,39547.0,166.21,166.39,165.22,165.52,39547.0
2018-09-26 14:00:00,165.64,166.25,165.17,166.13,18760.0,165.64,166.25,165.17,166.13,18760.0
2018-09-26 14:30:00,166.1,166.1,165.06,165.26,9465.0,166.1,166.1,165.06,165.26,9465.0
2018-09-26 15:00:00,165.21,165.91,164.93,165.72,26018.0,165.21,165.91,164.93,165.72,26018.0
2018-09-26 15:30:00,165.62,165.71,164.32,164.51,30571.0,165.62,165.71,164.32,164.51,30571.0
2018-09-27 09:30:00,165.12,165.89,163.73,165.71,23805.0,165.12,165.89,163.73,165.71,23805.0
2018-09-27 10:00:00,165.66,166.01,165.33,165.95,7711.0,165.66,166.01,165.33,165.95,7711.0
2018-09-27 10:30:00,166.1,166.71,166.02,166.4,12760.0,166.1,166.71,166.02,166.4,12760.0
2018-09-27 11:00:00,166.47,166.99,166.33,166.59,9339.0,166.47,166.99,166.33,166.59,9339.0
2018-09-27 11:30:00,166.68,167.2,166.55,167.05,8096.0,166.68,167.2,166.55,167.05,8096.0
2018-09-27 12:00:00,167.04,167.39,167.04,167.2,13244.0,167.04,167.39,167.04,167.2,13244.0
2018-09-27 12:30:00,167.2,167.2,166.66,166.67,5464.0,167.2,167.2,166.66,166.67,5464.0
2018-09-27 13:00:00,166.85,167.21,166.85,167.1,7940.0,166.85,167.21,166.85,167.1,7940.0
2018-09-27 13:30:00,167.23,167.23,166.72,166.94,11924.0,167.23,167.23,166.72,166.94,11924.0
2018-09-27 14:00:00,166.94,167.23,166.52,166.76,8712.0,166.94,167.23,166.52,166.76,8712.0
2018-09-27 14:30:00,166.83,166.93,166.4,166.4,6403.0,166.83,166.93,166.4,166.4,6403.0
2018-09-27 15:00:00,166.4,166.47,166.06,166.06,11698.0,166.4,166.47,166.06,166.06,11698.0
2018-09-27 15:30:00,166.1,166.49,166.06,166.29,38291.0,166.1,166.49,166.06,166.29,38291.0
2018-09-28 09:30:00,166.58,168.03,166.58,167.02,23999.0,166.58,168.03,166.58,167.02,23999.0
2018-09-28 10:00:00,167.15,167.16,166.28,166.65,4158.0,167.15,167.16,166.28,166.65,4158.0
2018-09-28 10:30:00,166.79,166.79,166.0,166.05,16612.0,166.79,166.79,166.0,166.05,16612.0
2018-09-28 11:00:00,166.07,166.41,165.77,166.04,7226.0,166.07,166.41,165.77,166.04,7226.0
2018-09-28 11:30:00,166.09,166.09,165.56,165.8,9969.0,166.09,166.09,165.56,165.8,9969.0
2018-09-28 12:00:00,165.81,165.81,165.48,165.56,10781.0,165.81,165.81,165.48,165.56,10781.0
2018-09-28 12:30:00,165.58,166.39,165.57,166.36,10000.0,165.58,166.39,165.57,166.36,10000.0
2018-09-28 13:00:00,166.23,166.5,165.98,166.46,25778.0,166.23,166.5,165.98,166.46,25778.0
2018-09-28 13:30:00,166.38,167.53,166.37,167.51,12388.0,166.38,167.53,166.37,167.51,12388.0
2018-09-28 14:00:00,167.4,167.75,167.07,167.57,16207.0,167.4,167.75,167.07,167.57,16207.0
2018-09-28 14:30:00,167.7,167.83,167.04,167.15,13011.0,167.7,167.83,167.04,167.15,13011.0
2018-09-28 15:00:00,167.14,168.16,167.1,167.9,42824.0,167.14,168.16,167.1,167.9,42824.0
2018-09-28 15:30:00,167.88,168.16,167.54,168.12,79219.0,167.88,168.16,167.54,168.12,79219.0
2018-10-01 09:30:00,167.99,169.82,167.99,168.75,27243.0,167.99,169.82,167.99,168.75,27243.0
2018-10-01 10:00:00,168.75,169.46,168.6,169.46,22541.0,168.75,169.46,168.6,169.46,22541.0
2018-10-01 10:30:00,169.32,169.45,168.81,168.93,40967.0,169.32,169.45,168.81,168.93,40967.0
2018-10-01 11:00:00,168.94,169.17,168.37,168.37,52944.0,168.94,169.17,168.37,168.37,52944.0
2018-10-01 11:30:00,168.3,168.86,167.34,167.43,44683.0,168.3,168.86,167.34,167.43,44683.0
2018-10-01 12:00:00,167.48,167.79,167.06,167.64,13446.0,167.48,167.79,167.06,167.64,13446.0
2018-10-01 12:30:00,167.66,167.73,166.73,166.73,8243.0,167.66,167.73,166.73,166.73,8243.0
2018-10-01 13:00:00,166.73,166.78,166.28,166.78,10451.0,166.73,166.78,166.28,166.78,10451.0
2018-10-01 13:30:00,166.74,166.81,166.25,166.51,20572.0,166.74,166.81,166.25,166.51,20572.0
2018-10-01 14:00:00,166.56,166.56,165.64,165.96,10409.0,166.56,166.56,165.64,165.96,10409.0
2018-10-01 14:30:00,165.88,165.92,165.23,165.47,10944.0,165.88,165.92,165.23,165.47,10944.0
2018-10-01 15:00:00,165.48,165.89,165.32,165.4,14259.0,165.48,165.89,165.32,165.4,14259.0
2018-10-01 15:30:00,165.4,165.84,165.22,165.54,41562.0,165.4,165.84,165.22,165.54,41562.0
2018-10-02 09:30:00,165.56,166.17,164.44,165.42,14171.0,165.56,166.17,164.44,165.42,14171.0
2018-10-02 10:00:00,165.21,165.89,165.05,165.56,9700.0,165.21,165.89,165.05,165.56,9700.0
2018-10-02 10:30:00,165.81,166.0,164.88,165.08,9200.0,165.81,166.0,164.88,165.08,9200.0
2018-10-02 11:00:00,165.17,165.74,164.77,165.15,6861.0,165.17,165.74,164.77,165.15,6861.0
2018-10-02 11:30:00,165.16,165.96,165.15,165.65,3900.0,165.16,165.96,165.15,165.65,3900.0
2018-10-02 12:00:00,165.73,167.21,165.69,166.87,14700.0,165.73,167.21,165.69,166.87,14700.0
2018-10-02 12:30:00,166.94,167.43,166.64,166.93,17984.0,166.94,167.43,166.64,166.93,17984.0
2018-10-02 13:00:00,166.93,167.05,166.54,166.64,12325.0,166.93,167.05,166.54,166.64,12325.0
2018-10-02 13:30:00,166.7,167.43,166.68,166.99,11071.0,166.7,167.43,166.68,166.99,11071.0
2018-10-02 14:00:00,166.96,167.06,166.7,166.84,16196.0,166.96,167.06,166.7,166.84,16196.0
2018-10-02 14:30:00,166.82,166.87,166.26,166.31,14293.0,166.82,166.87,166.26,166.31,14293.0
2018-10-02 15:00:00,166.43,166.43,165.74,165.74,22297.0,166.43,166.43,165.74,165.74,22297.0
2018-10-02 15:30:00,165.85,166.8,165.84,166.66,45330.0,165.85,166.8,165.84,166.66,45330.0
2018-10-03 09:30:00,167.27,168.47,165.96,166.71,26679.0,167.27,168.47,165.96,166.71,26679.0
2018-10-03 10:00:00,166.79,167.05,166.24,166.4,13600.0,166.79,167.05,166.24,166.4,13600.0
2018-10-03 10:30:00,166.49,166.79,166.18,166.18,14249.0,166.49,166.79,166.18,166.18,14249.0
2018-10-03 11:00:00,166.19,166.72,165.8,165.99,20431.0,166.19,166.72,165.8,165.99,20431.0
2018-10-03 11:30:00,165.99,166.08,165.54,165.91,34106.0,165.99,166.08,165.54,165.91,34106.0
2018-10-03 12:00:00,165.91,166.59,165.9,166.55,21019.0,165.91,166.59,165.9,166.55,21019.0
2018-10-03 12:30:00,166.59,166.73,166.29,166.42,16068.0,166.59,166.73,166.29,166.42,16068.0
2018-10-03 13:00:00,166.43,166.8,166.41,166.61,12418.0,166.43,166.8,166.41,166.61,12418.0
2018-10-03 13:30:00,166.61,167.05,166.28,166.49,49908.0,166.61,167.05,166.28,166.49,49908.0
2018-10-03 14:00:00,166.56,168.23,166.49,168.18,23677.0,166.56,168.23,166.49,168.18,23677.0
2018-10-03 14:30:00,168.17,168.18,166.58,166.78,29763.0,168.17,168.18,166.58,166.78,29763.0
2018-10-03 15:00:00,166.64,166.87,166.44,166.82,27067.0,166.64,166.87,166.44,166.82,27067.0
2018-10-03 15:30:00,166.78,167.32,166.52,166.8,57261.0,166.78,167.32,166.52,166.8,57261.0
2018-10-04 09:30:00,166.38,167.53,165.34,165.7,25235.0,166.38,167.53,165.34,165.7,25235.0
2018-10-04 10:00:00,165.74,165.74,163.63,163.68,19148.0,165.74,165.74,163.63,163.68,19148.0
2018-10-04 10:30:00,163.72,164.2,163.63,164.08,16706.0,163.72,164.2,163.63,164.08,16706.0
2018-10-04 11:00:00,164.08,164.42,163.84,164.06,13446.0,164.08,164.42,163.84,164.06,13446.0
2018-10-04 11:30:00,164.08,164.45,163.86,164.35,9754.0,164.08,164.45,163.86,164.35,9754.0
2018-10-04 12:00:00,164.42,164.42,162.3,162.78,18174.0,164.42,164.42,162.3,162.78,18174.0
2018-10-04 12:30:00,162.78,163.46,162.73,163.09,9554.0,162.78,163.46,162.73,163.09,9554.0
2018-10-04 13:00:00,163.08,163.33,162.95,163.25,3460.0,163.08,163.33,162.95,163.25,3460.0
2018-10-04 13:30:00,163.19,163.27,162.78,163.18,4100.0,163.19,163.27,162.78,163.18,4100.0
2018-10-04 14:00:00,163.21,163.52,163.0,163.14,16701.0,163.21,163.52,163.0,163.14,16701.0
2018-10-04 14:30:00,163.21,163.54,163.13,163.3,17741.0,163.21,163.54,163.13,163.3,17741.0
2018-10-04 15:00:00,163.34,163.94,163.27,163.52,23217.0,163.34,163.94,163.27,163.52,23217.0
2018-10-04 15:30:00,163.53,164.31,163.17,164.08,28898.0,163.53,164.31,163.17,164.08,28898.0
2018-10-05 09:30:00,164.48,165.54,163.36,164.17,10081.0,164.48,165.54,163.36,164.17,10081.0
2018-10-05 10:00:00,164.94,165.26,163.87,164.93,1853.0,164.94,165.26,163.87,164.93,1853.0
2018-10-05 10:30:00,165.37,165.37,163.91,164.41,7205.0,165.37,165.37,163.91,164.41,7205.0
2018-10-05 11:00:00,164.47,164.47,163.07,163.07,7600.0,164.47,164.47,163.07,163.07,7600.0
2018-10-05 11:30:00,163.21,163.24,162.25,162.95,16830.0,163.21,163.24,162.25,162.95,16830.0
2018-10-05 12:00:00,163.09,163.34,162.17,162.37,11684.0,163.09,163.34,162.17,162.37,11684.0
2018-10-05 12:30:00,162.15,162.29,161.57,161.63,11471.0,162.15,162.29,161.57,161.63,11471.0
2018-10-05 13:00:00,161.63,161.68,160.52,160.52,12782.0,161.63,161.68,160.52,160.52,12782.0
2018-10-05 13:30:00,160.87,161.91,160.77,161.74,19627.0,160.87,161.91,160.77,161.74,19627.0
2018-10-05 14:00:00,161.79,161.88,161.35,161.59,15102.0,161.79,161.88,161.35,161.59,15102.0
2018-10-05 14:30:00,161.63,161.81,161.51,161.7,15928.0,161.63,161.81,161.51,161.7,15928.0
2018-10-05 15:00:00,161.78,162.16,161.71,162.16,11530.0,161.78,162.16,161.71,162.16,11530.0
2018-10-05 15:30:00,162.09,162.83,161.88,162.6,47285.0,162.09,162.83,161.88,162.6,47285.0
2018-10-08 09:30:00,162.43,163.3,162.43,163.14,16280.0,162.43,163.3,162.43,163.14,16280.0
2018-10-08 10:00:00,163.36,163.83,162.83,163.72,13900.0,163.36,163.83,162.83,163.72,13900.0
2018-10-08 10:30:00,163.62,164.31,163.48,164.2,8200.0,163.62,164.31,163.48,164.2,8200.0
2018-10-08 11:00:00,164.06,164.06,162.0,162.0,21829.0,164.06,164.06,162.0,162.0,21829.0
2018-10-08 11:30:00,161.93,162.06,161.54,161.69,5280.0,161.93,162.06,161.54,161.69,5280.0
2018-10-08 12:00:00,161.73,161.99,161.5,161.68,16180.0,161.73,161.99,161.5,161.68,16180.0
2018-10-08 12:30:00,161.8,161.8,161.25,161.25,5100.0,161.8,161.8,161.25,161.25,5100.0
2018-10-08 13:00:00,161.19,161.5,160.82,160.96,8921.0,161.19,161.5,160.82,160.96,8921.0
2018-10-08 13:30:00,160.94,161.93,160.94,161.74,4983.0,160.94,161.93,160.94,161.74,4983.0
2018-10-08 14:00:00,161.7,162.07,161.46,161.72,7841.0,161.7,162.07,161.46,161.72,7841.0
2018-10-08 14:30:00,161.71,162.62,161.71,162.17,10901.0,161.71,162.62,161.71,162.17,10901.0
2018-10-08 15:00:00,162.17,162.56,161.74,161.9,8809.0,162.17,162.56,161.74,161.9,8809.0
2018-10-08 15:30:00,162.0,162.17,161.83,162.0,32555.0,162.0,162.17,161.83,162.0,32555.0
2018-10-09 09:30:00,161.41,162.82,160.47,161.89,10329.0,161.41,162.82,160.47,161.89,10329.0
2018-10-09 10:00:00,162.0,162.01,161.59,161.89,10245.0,162.0,162.01,161.59,161.89,10245.0
2018-10-09 10:30:00,161.9,162.52,161.9,162.17,6995.0,161.9,162.52,161.9,162.17,6995.0
2018-10-09 11:00:00,162.09,163.0,162.09,163.0,30109.0,162.09,163.0,162.09,163.0,30109.0
2018-10-09 11:30:00,163.03,164.23,162.97,164.23,17273.0,163.03,164.23,162.97,164.23,17273.0
2018-10-09 12:00:00,164.16,164.76,163.82,164.23,15131.0,164.16,164.76,163.82,164.23,15131.0
2018-10-09 12:30:00,164.23,164.6,163.87,164.38,20076.0,164.23,164.6,163.87,164.38,20076.0
2018-10-09 13:00:00,164.19,164.81,163.92,164.54,15854.0,164.19,164.81,163.92,164.54,15854.0
2018-10-09 13:30:00,164.49,165.0,163.8,165.0,19000.0,164.49,165.0,163.8,165.0,19000.0
2018-10-09 14:00:00,164.99,165.95,164.81,165.95,16624.0,164.99,165.95,164.81,165.95,16624.0
2018-10-09 14:30:00,165.95,166.38,165.56,166.19,23626.0,165.95,166.38,165.56,166.19,23626.0
2018-10-09 15:00:00,166.15,166.46,165.83,166.25,25235.0,166.15,166.46,165.83,166.25,25235.0
2018-10-09 15:30:00,166.21,166.29,165.28,165.96,96496.0,166.21,166.29,165.28,165.96,96496.0
2018-10-10 09:30:00,166.29,166.29,160.15,163.53,19078.0,166.29,166.29,160.15,163.53,19078.0
2018-10-10 10:00:00,163.26,165.25,163.09,165.17,22327.0,163.26,165.25,163.09,165.17,22327.0
2018-10-10 10:30:00,165.09,165.9,164.98,165.37,28300.0,165.09,165.9,164.98,165.37,28300.0
2018-10-10 11:00:00,164.96,165.27,164.46,165.17,12910.0,164.96,165.27,164.46,165.17,12910.0
2018-10-10 11:30:00,165.1,165.45,164.72,165.03,15431.0,165.1,165.45,164.72,165.03,15431.0
2018-10-10 12:00:00,164.99,165.23,164.87,165.16,7550.0,164.99,165.23,164.87,165.16,7550.0
2018-10-10 12:30:00,165.16,165.25,164.86,165.03,6715.0,165.16,165.25,164.86,165.03,6715.0
2018-10-10 13:00:00,165.03,165.57,164.77,165.56,5600.0,165.03,165.57,164.77,165.56,5600.0
2018-10-10 13:30:00,165.42,165.55,164.98,165.19,14758.0,165.42,165.55,164.98,165.19,14758.0
2018-10-10 14:00:00,165.2,165.25,163.98,163.98,7556.0,165.2,165.25,163.98,163.98,7556.0
2018-10-10 14:30:00,164.25,164.52,163.94,164.27,17125.0,164.25,164.52,163.94,164.27,17125.0
2018-10-10 15:00:00,164.25,164.6,163.56,163.82,31710.0,164.25,164.6,163.56,163.82,31710.0
2018-10-10 15:30:00,163.94,164.1,161.66,161.92,76341.0,163.94,164.1,161.66,161.92,76341.0
2018-10-11 09:30:00,161.63,164.31,160.04,161.73,39248.0,161.63,164.31,160.04,161.73,39248.0
2018-10-11 10:00:00,161.69,162.21,160.5,161.0,32551.0,161.69,162.21,160.5,161.0,32551.0
2018-10-11 10:30:00,160.87,161.06,159.41,159.42,30817.0,160.87,161.06,159.41,159.42,30817.0
2018-10-11 11:00:00,159.36,159.38,156.66,157.47,51104.0,159.36,159.38,156.66,157.47,51104.0
2018-10-11 11:30:00,157.39,158.0,156.88,157.42,42119.0,157.39,158.0,156.88,157.42,42119.0
2018-10-11 12:00:00,157.36,158.95,157.05,158.72,19503.0,157.36,158.95,157.05,158.72,19503.0
2018-10-11 12:30:00,158.69,158.97,158.19,158.95,16432.0,158.69,158.97,158.19,158.95,16432.0
2018-10-11 13:00:00,158.96,159.17,158.03,158.49,10113.0,158.96,159.17,158.03,158.49,10113.0
2018-10-11 13:30:00,158.25,158.51,157.67,158.03,14925.0,158.25,158.51,157.67,158.03,14925.0
2018-10-11 14:00:00,158.05,158.23,156.65,157.17,32076.0,158.05,158.23,156.65,157.17,32076.0
2018-10-11 14:30:00,157.14,157.14,155.78,155.96,24053.0,157.14,157.14,155.78,155.96,24053.0
2018-10-11 15:00:00,156.1,157.55,155.95,156.75,62016.0,156.1,157.55,155.95,156.75,62016.0
2018-10-11 15:30:00,156.58,156.76,154.9,155.43,95268.0,156.58,156.76,154.9,155.43,95268.0
2018-10-12 09:30:00,158.46,162.55,156.66,162.34,78450.0,158.46,162.55,156.66,162.34,78450.0
2018-10-12 10:00:00,162.66,162.66,159.34,160.53,46697.0,162.66,162.66,159.34,160.53,46697.0
2018-10-12 10:30:00,160.32,161.55,160.01,161.12,27503.0,160.32,161.55,160.01,161.12,27503.0
2018-10-12 11:00:00,161.11,161.59,160.3,161.59,40196.0,161.11,161.59,160.3,161.59,40196.0
2018-10-12 11:30:00,161.74,162.19,160.53,161.91,47398.0,161.74,162.19,160.53,161.91,47398.0
2018-10-12 12:00:00,161.92,162.34,160.13,160.53,33699.0,161.92,162.34,160.13,160.53,33699.0
2018-10-12 12:30:00,160.21,161.36,157.9,158.6,92603.0,160.21,161.36,157.9,158.6,92603.0
2018-10-12 13:00:00,159.31,161.24,158.58,158.8,50103.0,159.31,161.24,158.58,158.8,50103.0
2018-10-12 13:30:00,158.93,159.0,158.02,158.48,40129.0,158.93,159.0,158.02,158.48,40129.0
2018-10-12 14:00:00,158.3,158.33,156.68,158.06,25079.0,158.3,158.33,156.68,158.06,25079.0
2018-10-12 14:30:00,157.99,159.36,156.93,158.82,34221.0,157.99,159.36,156.93,158.82,34221.0
2018-10-12 15:00:00,158.84,159.32,157.82,158.84,30390.0,158.84,159.32,157.82,158.84,30390.0
2018-10-12 15:30:00,158.7,159.09,157.95,158.82,42326.0,158.7,159.09,157.95,158.82,42326.0
2018-10-15 09:30:00,156.49,158.81,156.49,157.57,37801.0,156.49,158.81,156.49,157.57,37801.0
2018-10-15 10:00:00,157.51,157.55,155.02,155.56,37645.0,157.51,157.55,155.02,155.56,37645.0
2018-10-15 10:30:00,155.55,155.92,155.31,155.82,46182.0,155.55,155.92,155.31,155.82,46182.0
2018-10-15 11:00:00,155.82,156.47,155.45,155.72,48787.0,155.82,156.47,155.45,155.72,48787.0
2018-10-15 11:30:00,155.84,156.16,155.66,155.87,26782.0,155.84,156.16,155.66,155.87,26782.0
2018-10-15 12:00:00,155.89,156.67,155.63,156.59,40844.0,155.89,156.67,155.63,156.59,40844.0
2018-10-15 12:30:00,156.53,157.1,156.17,156.61,28094.0,156.53,157.1,156.17,156.61,28094.0
2018-10-15 13:00:00,156.4,157.16,156.39,156.67,8200.0,156.4,157.16,156.39,156.67,8200.0
2018-10-15 13:30:00,156.82,157.17,156.44,156.73,9441.0,156.82,157.17,156.44,156.73,9441.0
2018-10-15 14:00:00,157.14,157.14,155.92,156.01,23764.0,157.14,157.14,155.92,156.01,23764.0
2018-10-15 14:30:00,155.91,156.9,155.77,156.79,15444.0,155.91,156.9,155.77,156.79,15444.0
2018-10-15 15:00:00,156.78,157.03,155.44,155.49,29160.0,156.78,157.03,155.44,155.49,29160.0
2018-10-15 15:30:00,155.42,155.78,155.09,155.2,94867.0,155.42,155.78,155.09,155.2,94867.0
2018-10-16 09:30:00,156.72,157.23,156.0,157.15,31388.0,156.72,157.23,156.0,157.15,31388.0
2018-10-16 10:00:00,157.3,158.1,157.13,158.1,38635.0,157.3,158.1,157.13,158.1,38635.0
2018-10-16 10:30:00,158.17,159.09,157.86,158.42,40710.0,158.17,159.09,157.86,158.42,40710.0
2018-10-16 11:00:00,158.55,159.42,158.09,159.21,34210.0,158.55,159.42,158.09,159.21,34210.0
2018-10-16 11:30:00,159.18,159.18,158.03,158.06,28073.0,159.18,159.18,158.03,158.06,28073.0
2018-10-16 12:00:00,158.18,158.99,158.17,158.3,17809.0,158.18,158.99,158.17,158.3,17809.0
2018-10-16 12:30:00,158.2,158.73,157.84,158.49,26873.0,158.2,158.73,157.84,158.49,26873.0
2018-10-16 13:00:00,158.75,158.75,158.11,158.15,8039.0,158.75,158.75,158.11,158.15,8039.0
2018-10-16 13:30:00,158.14,158.61,157.8,157.9,15540.0,158.14,158.61,157.8,157.9,15540.0
2018-10-16 14:00:00,158.0,158.35,158.0,158.02,17860.0,158.0,158.35,158.0,158.02,17860.0
2018-10-16 14:30:00,158.07,158.29,157.69,157.69,15648.0,158.07,158.29,157.69,157.69,15648.0
2018-10-16 15:00:00,157.71,157.89,157.05,157.38,30590.0,157.71,157.89,157.05,157.38,30590.0
2018-10-16 15:30:00,157.39,158.06,157.31,157.89,96989.0,157.39,158.06,157.31,157.89,96989.0
2018-10-17 09:30:00,158.34,161.86,157.89,158.43,42136.0,158.34,161.86,157.89,158.43,42136.0
2018-10-17 10:00:00,158.27,159.18,158.23,158.96,24949.0,158.27,159.18,158.23,158.96,24949.0
2018-10-17 10:30:00,158.9,158.9,157.1,158.2,13563.0,158.9,158.9,157.1,158.2,13563.0
2018-10-17 11:00:00,158.16,158.16,157.7,157.7,28704.0,158.16,158.16,157.7,157.7,28704.0
2018-10-17 11:30:00,157.81,158.24,157.59,157.91,16883.0,157.81,158.24,157.59,157.91,16883.0
2018-10-17 12:00:00,157.91,158.88,157.9,158.57,28149.0,157.91,158.88,157.9,158.57,28149.0
2018-10-17 12:30:00,158.53,158.78,158.28,158.29,16686.0,158.53,158.78,158.28,158.29,16686.0
2018-10-17 13:00:00,158.29,159.19,158.27,158.76,9413.0,158.29,159.19,158.27,158.76,9413.0
2018-10-17 13:30:00,158.85,159.2,158.39,158.42,21737.0,158.85,159.2,158.39,158.42,21737.0
2018-10-17 14:00:00,158.48,158.81,157.54,157.69,15861.0,158.48,158.81,157.54,157.69,15861.0
2018-10-17 14:30:00,157.92,158.97,157.58,158.88,21358.0,157.92,158.97,157.58,158.88,21358.0
2018-10-17 15:00:00,158.86,159.13,158.37,158.78,22534.0,158.86,159.13,158.37,158.78,22534.0
2018-10-17 15:30:00,158.84,159.04,158.35,158.93,51793.0,158.84,159.04,158.35,158.93,51793.0
2018-10-18 09:30:00,158.85,158.85,156.13,156.52,16684.0,158.85,158.85,156.13,156.52,16684.0
2018-10-18 10:00:00,156.56,158.43,156.21,157.74,25290.0,156.56,158.43,156.21,157.74,25290.0
2018-10-18 10:30:00,157.72,158.08,157.3,158.08,18200.0,157.72,158.08,157.3,158.08,18200.0
2018-10-18 11:00:00,158.1,158.1,156.57,156.66,16846.0,158.1,158.1,156.57,156.66,16846.0
2018-10-18 11:30:00,156.58,157.61,156.58,156.68,33271.0,156.58,157.61,156.58,156.68,33271.0
2018-10-18 12:00:00,156.69,157.31,156.65,156.77,8300.0,156.69,157.31,156.65,156.77,8300.0
2018-10-18 12:30:00,156.7,157.53,156.63,157.34,6965.0,156.7,157.53,156.63,157.34,6965.0
2018-10-18 13:00:00,157.22,157.28,156.01,156.21,12423.0,157.22,157.28,156.01,156.21,12423.0
2018-10-18 13:30:00,156.02,156.15,155.11,155.43,9415.0,156.02,156.15,155.11,155.43,9415.0
2018-10-18 14:00:00,155.44,156.05,155.25,155.51,12302.0,155.44,156.05,155.25,155.51,12302.0
2018-10-18 14:30:00,155.71,156.43,155.5,156.14,11623.0,155.71,156.43,155.5,156.14,11623.0
2018-10-18 15:00:00,156.08,156.21,155.49,156.05,14233.0,156.08,156.21,155.49,156.05,14233.0
2018-10-18 15:30:00,155.97,156.32,155.71,156.0,35306.0,155.97,156.32,155.71,156.0,35306.0
2018-10-19 09:30:00,157.32,157.81,157.0,157.65,16030.0,157.32,157.81,157.0,157.65,16030.0
2018-10-19 10:00:00,157.91,157.95,157.34,157.34,10610.0,157.91,157.95,157.34,157.34,10610.0
2018-10-19 10:30:00,157.55,157.78,156.71,156.87,27269.0,157.55,157.78,156.71,156.87,27269.0
2018-10-19 11:00:00,156.94,157.48,156.65,157.24,47425.0,156.94,157.48,156.65,157.24,47425.0
2018-10-19 11:30:00,157.09,157.17,156.34,156.65,40109.0,157.09,157.17,156.34,156.65,40109.0
2018-10-19 12:00:00,156.67,156.95,155.9,156.22,13444.0,156.67,156.95,155.9,156.22,13444.0
2018-10-19 12:30:00,156.25,156.83,155.35,156.56,15546.0,156.25,156.83,155.35,156.56,15546.0
2018-10-19 13:00:00,156.42,157.45,156.0,156.72,32998.0,156.42,157.45,156.0,156.72,32998.0
2018-10-19 13:30:00,156.96,157.36,156.56,156.67,21856.0,156.96,157.36,156.56,156.67,21856.0
2018-10-19 14:00:00,156.66,156.66,155.19,156.04,20955.0,156.66,156.66,155.19,156.04,20955.0
2018-10-19 14:30:00,155.85,156.87,155.7,156.71,13727.0,155.85,156.87,155.7,156.71,13727.0
2018-10-19 15:00:00,156.83,156.83,155.89,156.67,16090.0,156.83,156.83,155.89,156.67,16090.0
2018-10-19 15:30:00,156.87,157.03,155.8,155.91,46645.0,156.87,157.03,155.8,155.91,46645.0
2018-10-22 09:30:00,156.43,156.88,154.74,154.95,13410.0,156.43,156.88,154.74,154.95,13410.0
2018-10-22 10:00:00,154.9,155.09,154.02,154.48,9107.0,154.9,155.09,154.02,154.48,9107.0
2018-10-22 10:30:00,154.46,156.08,154.38,155.75,8411.0,154.46,156.08,154.38,155.75,8411.0
2018-10-22 11:00:00,155.69,155.81,154.57,155.17,25937.0,155.69,155.81,154.57,155.17,25937.0
2018-10-22 11:30:00,155.17,156.06,155.04,155.95,31322.0,155.17,156.06,155.04,155.95,31322.0
2018-10-22 12:00:00,155.84,156.51,155.61,155.98,6532.0,155.84,156.51,155.61,155.98,6532.0
2018-10-22 12:30:00,155.96,156.88,155.95,156.88,6691.0,155.96,156.88,155.95,156.88,6691.0
2018-10-22 13:00:00,156.91,157.98,156.69,157.37,32724.0,156.91,157.98,156.69,157.37,32724.0
2018-10-22 13:30:00,157.4,157.4,156.83,157.09,11357.0,157.4,157.4,156.83,157.09,11357.0
2018-10-22 14:00:00,157.3,157.43,156.97,157.06,8114.0,157.3,157.43,156.97,157.06,8114.0
2018-10-22 14:30:00,157.08,157.4,157.02,157.26,9018.0,157.08,157.4,157.02,157.26,9018.0
2018-10-22 15:00:00,157.1,157.69,156.98,157.46,12207.0,157.1,157.69,156.98,157.46,12207.0
2018-10-22 15:30:00,157.46,157.86,157.1,157.4,39685.0,157.46,157.86,157.1,157.4,39685.0
2018-10-23 09:30:00,155.12,157.57,154.78,155.93,18937.0,155.12,157.57,154.78,155.93,18937.0
2018-10-23 10:00:00,155.72,156.03,155.15,155.56,34165.0,155.72,156.03,155.15,155.56,34165.0
2018-10-23 10:30:00,155.47,155.95,154.92,155.81,9880.0,155.47,155.95,154.92,155.81,9880.0
2018-10-23 11:00:00,155.77,157.0,155.66,156.95,7300.0,155.77,157.0,155.66,156.95,7300.0
2018-10-23 11:30:00,156.88,157.11,156.46,156.72,7332.0,156.88,157.11,156.46,156.72,7332.0
2018-10-23 12:00:00,156.75,157.4,156.74,157.19,24803.0,156.75,157.4,156.74,157.19,24803.0
2018-10-23 12:30:00,157.27,157.98,157.27,157.73,4700.0,157.27,157.98,157.27,157.73,4700.0
2018-10-23 13:00:00,157.75,158.7,157.71,158.66,25362.0,157.75,158.7,157.71,158.66,25362.0
2018-10-23 13:30:00,158.66,159.0,158.42,158.48,13017.0,158.66,159.0,158.42,158.48,13017.0
2018-10-23 14:00:00,158.57,159.59,158.54,159.22,25568.0,158.57,159.59,158.54,159.22,25568.0
2018-10-23 14:30:00,159.43,159.94,159.27,159.75,9923.0,159.43,159.94,159.27,159.75,9923.0
2018-10-23 15:00:00,159.71,160.0,159.56,159.74,28546.0,159.71,160.0,159.56,159.74,28546.0
2018-10-23 15:30:00,159.56,159.84,158.43,158.76,20652.0,159.56,159.84,158.43,158.76,20652.0
2018-10-24 09:30:00,158.09,158.9,158.0,158.64,14234.0,158.09,158.9,158.0,158.64,14234.0
2018-10-24 10:00:00,158.77,159.41,158.52,159.07,14748.0,158.77,159.41,158.52,159.07,14748.0
2018-10-24 10:30:00,159.0,159.41,158.73,158.9,27466.0,159.0,159.41,158.73,158.9,27466.0
2018-10-24 11:00:00,158.86,159.08,156.93,156.93,19050.0,158.86,159.08,156.93,156.93,19050.0
2018-10-24 11:30:00,156.88,158.32,156.77,158.25,10685.0,156.88,158.32,156.77,158.25,10685.0
2018-10-24 12:00:00,158.44,158.44,157.05,157.08,6900.0,158.44,158.44,157.05,157.08,6900.0
2018-10-24 12:30:00,157.11,157.11,156.05,156.31,6352.0,157.11,157.11,156.05,156.31,6352.0
2018-10-24 13:00:00,156.16,156.16,154.74,155.35,19415.0,156.16,156.16,154.74,155.35,19415.0
2018-10-24 13:30:00,155.51,155.85,154.98,155.41,28997.0,155.51,155.85,154.98,155.41,28997.0
2018-10-24 14:00:00,155.23,155.36,154.16,154.97,15554.0,155.23,155.36,154.16,154.97,15554.0
2018-10-24 14:30:00,154.97,155.21,154.02,154.2,26254.0,154.97,155.21,154.02,154.2,26254.0
2018-10-24 15:00:00,154.12,154.46,153.4,153.49,31234.0,154.12,154.46,153.4,153.49,31234.0
2018-10-24 15:30:00,153.52,154.38,151.49,152.24,55197.0,153.52,154.38,151.49,152.24,55197.0
2018-10-25 09:30:00,152.19,154.22,150.99,153.5,19321.0,152.19,154.22,150.99,153.5,19321.0
2018-10-25 10:00:00,153.38,154.48,153.27,154.48,9727.0,153.38,154.48,153.27,154.48,9727.0
2018-10-25 10:30:00,154.25,155.28,153.92,154.73,13107.0,154.25,155.28,153.92,154.73,13107.0
2018-10-25 11:00:00,154.75,154.95,153.55,154.74,6367.0,154.75,154.95,153.55,154.74,6367.0
2018-10-25 11:30:00,155.11,155.11,154.04,154.55,5900.0,155.11,155.11,154.04,154.55,5900.0
2018-10-25 12:00:00,154.58,154.82,153.54,153.79,3656.0,154.58,154.82,153.54,153.79,3656.0
2018-10-25 12:30:00,153.94,155.17,153.84,154.85,6299.0,153.94,155.17,153.84,154.85,6299.0
2018-10-25 13:00:00,155.19,155.45,154.41,155.05,5722.0,155.19,155.45,154.41,155.05,5722.0
2018-10-25 13:30:00,155.32,155.65,154.99,155.58,9115.0,155.32,155.65,154.99,155.58,9115.0
2018-10-25 14:00:00,155.58,156.07,155.3,155.88,10137.0,155.58,156.07,155.3,155.88,10137.0
2018-10-25 14:30:00,156.0,156.07,155.4,155.56,7000.0,156.0,156.07,155.4,155.56,7000.0
2018-10-25 15:00:00,155.54,155.6,155.12,155.32,13642.0,155.54,155.6,155.12,155.32,13642.0
2018-10-25 15:30:00,155.39,155.39,153.8,153.96,28605.0,155.39,155.39,153.8,153.96,28605.0
2018-10-26 09:30:00,152.18,153.27,151.21,152.07,17381.0,152.18,153.27,151.21,152.07,17381.0
2018-10-26 10:00:00,152.18,153.14,150.78,152.88,30298.0,152.18,153.14,150.78,152.88,30298.0
2018-10-26 10:30:00,152.77,152.83,151.76,151.9,8530.0,152.77,152.83,151.76,151.9,8530.0
2018-10-26 11:00:00,151.89,153.76,151.85,153.76,47851.0,151.89,153.76,151.85,153.76,47851.0
2018-10-26 11:30:00,153.79,154.2,152.56,152.88,21594.0,153.79,154.2,152.56,152.88,21594.0
2018-10-26 12:00:00,152.82,154.31,152.58,153.69,23469.0,152.82,154.31,152.58,153.69,23469.0
2018-10-26 12:30:00,153.69,154.75,153.68,153.77,9203.0,153.69,154.75,153.68,153.77,9203.0
2018-10-26 13:00:00,153.9,154.95,153.9,154.26,11369.0,153.9,154.95,153.9,154.26,11369.0
2018-10-26 13:30:00,153.82,154.92,153.51,154.79,19912.0,153.82,154.92,153.51,154.79,19912.0
2018-10-26 14:00:00,154.72,154.93,153.31,154.84,15041.0,154.72,154.93,153.31,154.84,15041.0
2018-10-26 14:30:00,154.54,154.81,153.33,153.46,34969.0,154.54,154.81,153.33,153.46,34969.0
2018-10-26 15:00:00,153.26,153.95,152.69,153.84,38653.0,153.26,153.95,152.69,153.84,38653.0
2018-10-26 15:30:00,153.83,155.41,153.32,154.27,82414.0,153.83,155.41,153.32,154.27,82414.0
2018-10-29 09:30:00,156.68,159.52,155.2,157.81,15474.0,156.68,159.52,155.2,157.81,15474.0
2018-10-29 10:00:00,157.79,157.9,156.75,157.26,14494.0,157.79,157.9,156.75,157.26,14494.0
2018-10-29 10:30:00,157.2,158.1,156.6,157.55,19516.0,157.2,158.1,156.6,157.55,19516.0
2018-10-29 11:00:00,157.32,157.72,156.09,156.68,14659.0,157.32,157.72,156.09,156.68,14659.0
2018-10-29 11:30:00,156.76,157.17,156.11,156.58,16433.0,156.76,157.17,156.11,156.58,16433.0
2018-10-29 12:00:00,156.49,156.49,155.11,155.34,13922.0,156.49,156.49,155.11,155.34,13922.0
2018-10-29 12:30:00,155.45,156.25,155.29,155.76,10705.0,155.45,156.25,155.29,155.76,10705.0
2018-10-29 13:00:00,155.58,156.63,155.58,156.21,9702.0,155.58,156.63,155.58,156.21,9702.0
2018-10-29 13:30:00,156.25,156.9,155.87,155.95,12589.0,156.25,156.9,155.87,155.95,12589.0
2018-10-29 14:00:00,155.59,155.66,154.39,154.45,32379.0,155.59,155.66,154.39,154.45,32379.0
2018-10-29 14:30:00,154.36,154.98,153.62,154.05,17235.0,154.36,154.98,153.62,154.05,17235.0
2018-10-29 15:00:00,153.99,154.12,152.79,153.43,25969.0,153.99,154.12,152.79,153.43,25969.0
2018-10-29 15:30:00,153.37,153.62,152.13,153.35,67565.0,153.37,153.62,152.13,153.35,67565.0
2018-10-30 09:30:00,153.61,155.94,152.85,155.27,19416.0,153.61,155.94,152.85,155.27,19416.0
2018-10-30 10:00:00,155.89,155.89,155.11,155.31,32762.0,155.89,155.89,155.11,155.31,32762.0
2018-10-30 10:30:00,155.18,156.07,152.9,153.5,31179.0,155.18,156.07,152.9,153.5,31179.0
2018-10-30 11:00:00,153.29,154.68,152.92,154.46,9520.0,153.29,154.68,152.92,154.46,9520.0
2018-10-30 11:30:00,154.42,154.85,153.67,153.79,16356.0,154.42,154.85,153.67,153.79,16356.0
2018-10-30 12:00:00,153.8,155.57,153.8,154.04,22216.0,153.8,155.57,153.8,154.04,22216.0
2018-10-30 12:30:00,153.98,154.22,153.02,153.02,6610.0,153.98,154.22,153.02,153.02,6610.0
2018-10-30 13:00:00,153.26,153.71,151.97,152.57,11561.0,153.26,153.71,151.97,152.57,11561.0
2018-10-30 13:30:00,152.42,153.72,152.1,153.56,16419.0,152.42,153.72,152.1,153.56,16419.0
2018-10-30 14:00:00,153.28,153.37,152.17,152.99,17655.0,153.28,153.37,152.17,152.99,17655.0
2018-10-30 14:30:00,152.7,154.78,152.69,154.78,24644.0,152.7,154.78,152.69,154.78,24644.0
2018-10-30 15:00:00,154.14,155.26,153.69,154.78,21919.0,154.14,155.26,153.69,154.78,21919.0
2018-10-30 15:30:00,154.77,155.58,154.53,155.53,71452.0,154.77,155.58,154.53,155.53,71452.0
2018-10-31 09:30:00,157.33,157.63,154.2,157.03,25669.0,157.33,157.63,154.2,157.03,25669.0
2018-10-31 10:00:00,156.78,157.07,155.52,156.69,9398.0,156.78,157.07,155.52,156.69,9398.0
2018-10-31 10:30:00,156.31,157.07,155.98,156.11,10034.0,156.31,157.07,155.98,156.11,10034.0
2018-10-31 11:00:00,155.97,156.88,155.97,156.84,19091.0,155.97,156.88,155.97,156.84,19091.0
2018-10-31 11:30:00,156.66,156.85,156.02,156.72,19812.0,156.66,156.85,156.02,156.72,19812.0
2018-10-31 12:00:00,156.72,157.45,156.4,157.37,33279.0,156.72,157.45,156.4,157.37,33279.0
2018-10-31 12:30:00,157.33,158.19,156.98,158.03,51400.0,157.33,158.19,156.98,158.03,51400.0
2018-10-31 13:00:00,158.03,158.84,157.74,157.89,68575.0,158.03,158.84,157.74,157.89,68575.0
2018-10-31 13:30:00,157.86,158.75,157.86,158.65,26249.0,157.86,158.75,157.86,158.65,26249.0
2018-10-31 14:00:00,158.67,160.05,158.54,160.0,38571.0,158.67,160.05,158.54,160.0,38571.0
2018-10-31 14:30:00,159.98,161.22,159.7,160.43,84479.0,159.98,161.22,159.7,160.43,84479.0
2018-10-31 15:00:00,160.36,160.6,159.35,159.44,56691.0,160.36,160.6,159.35,159.44,56691.0
2018-10-31 15:30:00,159.5,160.18,158.44,158.86,92164.0,159.5,160.18,158.44,158.86,92164.0
2018-11-01 09:30:00,159.29,161.38,158.05,160.91,63853.0,159.29,161.38,158.05,160.91,63853.0
2018-11-01 10:00:00,161.05,161.91,160.49,161.73,44446.0,161.05,161.91,160.49,161.73,44446.0
2018-11-01 10:30:00,161.72,163.19,161.72,163.19,13428.0,161.72,163.19,161.72,163.19,13428.0
2018-11-01 11:00:00,163.19,163.41,162.25,163.2,33965.0,163.19,163.41,162.25,163.2,33965.0
2018-11-01 11:30:00,163.16,163.48,162.57,162.63,17581.0,163.16,163.48,162.57,162.63,17581.0
2018-11-01 12:00:00,162.4,162.92,162.32,162.92,16197.0,162.4,162.92,162.32,162.92,16197.0
2018-11-01 12:30:00,162.82,164.23,162.82,164.15,24308.0,162.82,164.23,162.82,164.15,24308.0
2018-11-01 13:00:00,164.19,165.3,163.78,165.03,49932.0,164.19,165.3,163.78,165.03,49932.0
2018-11-01 13:30:00,164.9,165.34,164.45,164.88,32910.0,164.9,165.34,164.45,164.88,32910.0
2018-11-01 14:00:00,164.8,164.8,162.87,163.31,42525.0,164.8,164.8,162.87,163.31,42525.0
2018-11-01 14:30:00,163.23,163.43,162.68,162.84,24215.0,163.23,163.43,162.68,162.84,24215.0
2018-11-01 15:00:00,162.8,163.74,162.44,163.58,25329.0,162.8,163.74,162.44,163.58,25329.0
2018-11-01 15:30:00,163.53,163.82,162.9,163.81,74926.0,163.53,163.82,162.9,163.81,74926.0
2018-11-02 09:30:00,164.37,165.66,163.73,163.78,60667.0,164.37,165.66,163.73,163.78,60667.0
2018-11-02 10:00:00,163.82,163.84,162.25,162.37,14489.0,163.82,163.84,162.25,162.37,14489.0
2018-11-02 10:30:00,162.02,163.02,161.71,162.72,12539.0,162.02,163.02,161.71,162.72,12539.0
2018-11-02 11:00:00,162.6,162.77,161.69,161.89,29452.0,162.6,162.77,161.69,161.89,29452.0
2018-11-02 11:30:00,162.05,162.42,161.88,162.1,9023.0,162.05,162.42,161.88,162.1,9023.0
2018-11-02 12:00:00,162.34,162.37,161.22,162.16,24667.0,162.34,162.37,161.22,162.16,24667.0
2018-11-02 12:30:00,161.9,161.92,160.75,161.28,9331.0,161.9,161.92,160.75,161.28,9331.0
2018-11-02 13:00:00,161.29,162.23,160.55,162.07,7260.0,161.29,162.23,160.55,162.07,7260.0
2018-11-02 13:30:00,161.68,161.94,161.49,161.68,6038.0,161.68,161.94,161.49,161.68,6038.0
2018-11-02 14:00:00,161.65,162.38,160.92,162.35,9600.0,161.65,162.38,160.92,162.35,9600.0
2018-11-02 14:30:00,162.15,164.53,162.03,162.71,35707.0,162.15,164.53,162.03,162.71,35707.0
2018-11-02 15:00:00,162.73,163.6,162.35,162.88,12459.0,162.73,163.6,162.35,162.88,12459.0
2018-11-02 15:30:00,162.88,163.38,162.68,163.06,24137.0,162.88,163.38,162.68,163.06,24137.0
2018-11-05 09:30:00,163.08,163.99,162.93,163.26,19748.0,163.08,163.99,162.93,163.26,19748.0
2018-11-05 10:00:00,163.41,163.51,162.51,163.39,17748.0,163.41,163.51,162.51,163.39,17748.0
2018-11-05 10:30:00,163.37,164.4,163.1,163.7,35051.0,163.37,164.4,163.1,163.7,35051.0
2018-11-05 11:00:00,163.63,164.21,162.59,162.74,35987.0,163.63,164.21,162.59,162.74,35987.0
2018-11-05 11:30:00,162.35,162.4,161.43,161.77,12837.0,162.35,162.4,161.43,161.77,12837.0
2018-11-05 12:00:00,161.8,161.94,160.9,161.35,31699.0,161.8,161.94,160.9,161.35,31699.0
2018-11-05 12:30:00,161.16,161.95,161.1,161.38,12613.0,161.16,161.95,161.1,161.38,12613.0
2018-11-05 13:00:00,161.38,162.07,161.26,161.95,34993.0,161.38,162.07,161.26,161.95,34993.0
2018-11-05 13:30:00,161.71,162.07,161.56,161.78,15994.0,161.71,162.07,161.56,161.78,15994.0
2018-11-05 14:00:00,161.96,162.66,161.85,162.58,49186.0,161.96,162.66,161.85,162.58,49186.0
2018-11-05 14:30:00,162.68,163.25,162.55,162.66,13320.0,162.68,163.25,162.55,162.66,13320.0
2018-11-05 15:00:00,162.47,162.71,161.82,162.03,103017.0,162.47,162.71,161.82,162.03,103017.0
2018-11-05 15:30:00,162.05,162.62,161.69,162.17,59383.0,162.05,162.62,161.69,162.17,59383.0
2018-11-06 09:30:00,162.18,163.23,160.51,161.71,15631.0,162.18,163.23,160.51,161.71,15631.0
2018-11-06 10:00:00,161.4,162.61,160.66,162.23,46857.0,161.4,162.61,160.66,162.23,46857.0
2018-11-06 10:30:00,162.32,162.53,161.62,162.01,68587.0,162.32,162.53,161.62,162.01,68587.0
2018-11-06 11:00:00,161.98,162.38,161.75,162.07,31018.0,161.98,162.38,161.75,162.07,31018.0
2018-11-06 11:30:00,161.91,162.35,161.63,162.0,17500.0,161.91,162.35,161.63,162.0,17500.0
2018-11-06 12:00:00,162.0,163.93,161.63,163.66,55667.0,162.0,163.93,161.63,163.66,55667.0
2018-11-06 12:30:00,163.67,164.16,163.57,163.66,25428.0,163.67,164.16,163.57,163.66,25428.0
2018-11-06 13:00:00,163.62,163.95,163.26,163.95,54381.0,163.62,163.95,163.26,163.95,54381.0
2018-11-06 13:30:00,163.96,164.31,163.57,163.77,26024.0,163.96,164.31,163.57,163.77,26024.0
2018-11-06 14:00:00,163.6,163.79,163.1,163.5,33855.0,163.6,163.79,163.1,163.5,33855.0
2018-11-06 14:30:00,163.5,163.83,163.0,163.61,30473.0,163.5,163.83,163.0,163.61,30473.0
2018-11-06 15:00:00,163.65,164.56,163.41,163.41,107175.0,163.65,164.56,163.41,163.41,107175.0
2018-11-06 15:30:00,163.44,164.61,163.42,164.53,87979.0,163.44,164.61,163.42,164.53,87979.0
2018-11-07 09:30:00,152.5,153.0,147.6,149.58,434959.0,152.5,153.0,147.6,149.58,434959.0
2018-11-07 10:00:00,149.16,151.18,148.03,150.0,152370.0,149.16,151.18,148.03,150.0,152370.0
2018-11-07 10:30:00,150.0,150.31,148.11,148.11,135773.0,150.0,150.31,148.11,148.11,135773.0
2018-11-07 11:00:00,148.12,148.12,142.09,143.62,142409.0,148.12,148.12,142.09,143.62,142409.0
2018-11-07 11:30:00,143.59,144.97,143.48,144.25,77623.0,143.59,144.97,143.48,144.25,77623.0
2018-11-07 12:00:00,144.3,145.42,143.79,144.38,94506.0,144.3,145.42,143.79,144.38,94506.0
2018-11-07 12:30:00,144.43,144.94,142.5,143.71,134068.0,144.43,144.94,142.5,143.71,134068.0
2018-11-07 13:00:00,143.66,143.66,141.0,141.0,128207.0,143.66,143.66,141.0,141.0,128207.0
2018-11-07 13:30:00,141.0,142.05,140.0,141.51,139998.0,141.0,142.05,140.0,141.51,139998.0
2018-11-07 14:00:00,141.52,144.41,140.86,144.04,158504.0,141.52,144.41,140.86,144.04,158504.0
2018-11-07 14:30:00,144.0,146.73,143.96,144.45,177093.0,144.0,146.73,143.96,144.45,177093.0
2018-11-07 15:00:00,144.35,144.52,143.36,143.6,165122.0,144.35,144.52,143.36,143.6,165122.0
2018-11-07 15:30:00,143.6,144.21,139.33,140.42,540517.0,143.6,144.21,139.33,140.42,540517.0
2018-11-08 09:30:00,141.56,145.0,141.56,144.8,82042.0,141.56,145.0,141.56,144.8,82042.0
2018-11-08 10:00:00,144.77,144.99,143.56,144.56,77214.0,144.77,144.99,143.56,144.56,77214.0
2018-11-08 10:30:00,144.56,146.18,143.78,145.77,89794.0,144.56,146.18,143.78,145.77,89794.0
2018-11-08 11:00:00,145.79,146.76,145.52,145.96,384742.0,145.79,146.76,145.52,145.96,384742.0
2018-11-08 11:30:00,145.89,146.84,145.25,146.69,120730.0,145.89,146.84,145.25,146.69,120730.0
2018-11-08 12:00:00,146.69,147.0,145.68,145.68,122497.0,146.69,147.0,145.68,145.68,122497.0
2018-11-08 12:30:00,145.74,145.91,145.02,145.23,32699.0,145.74,145.91,145.02,145.23,32699.0
2018-11-08 13:00:00,145.25,145.34,143.9,144.08,42012.0,145.25,145.34,143.9,144.08,42012.0
2018-11-08 13:30:00,144.14,144.18,142.66,143.24,37249.0,144.14,144.18,142.66,143.24,37249.0
2018-11-08 14:00:00,143.2,143.54,142.84,142.85,47581.0,143.2,143.54,142.84,142.85,47581.0
2018-11-08 14:30:00,142.81,142.83,141.67,141.7,55186.0,142.81,142.83,141.67,141.7,55186.0
2018-11-08 15:00:00,141.84,144.02,141.61,143.1,133437.0,141.84,144.02,141.61,143.1,133437.0
2018-11-08 15:30:00,143.03,143.73,142.18,142.19,217487.0,143.03,143.73,142.18,142.19,217487.0
2018-11-09 09:30:00,141.71,143.66,140.55,142.78,51184.0,141.71,143.66,140.55,142.78,51184.0
2018-11-09 10:00:00,142.81,144.97,142.28,144.84,59773.0,142.81,144.97,142.28,144.84,59773.0
2018-11-09 10:30:00,144.9,147.49,144.8,145.98,72730.0,144.9,147.49,144.8,145.98,72730.0
2018-11-09 11:00:00,145.99,147.09,145.98,146.71,49125.0,145.99,147.09,145.98,146.71,49125.0
2018-11-09 11:30:00,146.88,149.0,146.39,148.42,54136.0,146.88,149.0,146.39,148.42,54136.0
2018-11-09 12:00:00,148.38,148.82,147.54,148.54,31529.0,148.38,148.82,147.54,148.54,31529.0
2018-11-09 12:30:00,148.28,148.5,147.42,147.47,18851.0,148.28,148.5,147.42,147.47,18851.0
2018-11-09 13:00:00,147.47,149.14,147.47,148.96,40336.0,147.47,149.14,147.47,148.96,40336.0
2018-11-09 13:30:00,149.13,149.38,148.56,148.91,82981.0,149.13,149.38,148.56,148.91,82981.0
2018-11-09 14:00:00,148.82,149.19,147.37,147.66,32424.0,148.82,149.19,147.37,147.66,32424.0
2018-11-09 14:30:00,147.63,147.97,146.7,146.97,50451.0,147.63,147.97,146.7,146.97,50451.0
2018-11-09 15:00:00,147.04,147.5,146.63,147.03,79304.0,147.04,147.5,146.63,147.03,79304.0
2018-11-09 15:30:00,146.99,147.56,144.25,145.46,226512.0,146.99,147.56,144.25,145.46,226512.0
2018-11-12 09:30:00,145.41,146.7,144.02,144.02,23810.0,145.41,146.7,144.02,144.02,23810.0
2018-11-12 10:00:00,144.68,147.36,144.28,146.76,116025.0,144.68,147.36,144.28,146.76,116025.0
2018-11-12 10:30:00,146.33,147.37,145.35,146.02,108891.0,146.33,147.37,145.35,146.02,108891.0
2018-11-12 11:00:00,146.1,146.7,145.78,146.12,49906.0,146.1,146.7,145.78,146.12,49906.0
2018-11-12 11:30:00,145.93,146.78,145.93,146.52,38365.0,145.93,146.78,145.93,146.52,38365.0
2018-11-12 12:00:00,146.52,148.43,146.39,147.83,65439.0,146.52,148.43,146.39,147.83,65439.0
2018-11-12 12:30:00,147.81,148.12,147.09,147.2,50870.0,147.81,148.12,147.09,147.2,50870.0
2018-11-12 13:00:00,147.27,147.7,146.66,147.53,41203.0,147.27,147.7,146.66,147.53,41203.0
2018-11-12 13:30:00,147.51,148.3,147.22,147.66,37178.0,147.51,148.3,147.22,147.66,37178.0
2018-11-12 14:00:00,147.66,149.3,147.4,148.33,55526.0,147.66,149.3,147.4,148.33,55526.0
2018-11-12 14:30:00,148.33,150.18,148.04,148.28,51066.0,148.33,150.18,148.04,148.28,51066.0
2018-11-12 15:00:00,148.49,149.18,148.27,148.94,47708.0,148.49,149.18,148.27,148.94,47708.0
2018-11-12 15:30:00,148.92,149.19,148.14,148.53,110609.0,148.92,149.19,148.14,148.53,110609.0
2018-11-13 09:30:00,149.27,151.6,148.91,149.74,45915.0,149.27,151.6,148.91,149.74,45915.0
2018-11-13 10:00:00,149.68,151.42,149.31,150.08,52418.0,149.68,151.42,149.31,150.08,52418.0
2018-11-13 10:30:00,150.07,152.0,149.96,151.24,61734.0,150.07,152.0,149.96,151.24,61734.0
2018-11-13 11:00:00,151.48,152.36,151.35,151.74,68118.0,151.48,152.36,151.35,151.74,68118.0
2018-11-13 11:30:00,151.74,151.88,149.99,150.49,46913.0,151.74,151.88,149.99,150.49,46913.0
2018-11-13 12:00:00,150.56,151.43,150.51,151.0,26009.0,150.56,151.43,150.51,151.0,26009.0
2018-11-13 12:30:00,150.78,151.43,150.71,151.0,23912.0,150.78,151.43,150.71,151.0,23912.0
2018-11-13 13:00:00,151.07,151.51,150.88,151.25,17349.0,151.07,151.51,150.88,151.25,17349.0
2018-11-13 13:30:00,151.13,151.76,150.98,151.06,49929.0,151.13,151.76,150.98,151.06,49929.0
2018-11-13 14:00:00,150.89,151.16,150.08,150.31,75748.0,150.89,151.16,150.08,150.31,75748.0
2018-11-13 14:30:00,150.23,150.76,149.27,149.73,54977.0,150.23,150.76,149.27,149.73,54977.0
2018-11-13 15:00:00,149.76,150.14,149.31,149.89,68250.0,149.76,150.14,149.31,149.89,68250.0
2018-11-13 15:30:00,149.89,151.01,149.8,150.7,167916.0,149.89,151.01,149.8,150.7,167916.0
2018-11-14 09:30:00,151.11,151.33,149.0,149.51,15912.0,151.11,151.33,149.0,149.51,15912.0
2018-11-14 10:00:00,149.3,149.47,143.68,144.36,71486.0,149.3,149.47,143.68,144.36,71486.0
2018-11-14 10:30:00,143.9,145.58,143.89,144.94,86839.0,143.9,145.58,143.89,144.94,86839.0
2018-11-14 11:00:00,145.05,145.89,144.54,144.95,14563.0,145.05,145.89,144.54,144.95,14563.0
2018-11-14 11:30:00,145.3,145.94,144.82,145.09,13694.0,145.3,145.94,144.82,145.09,13694.0
2018-11-14 12:00:00,145.16,145.25,144.3,144.49,12277.0,145.16,145.25,144.3,144.49,12277.0
2018-11-14 12:30:00,144.65,144.65,143.73,143.89,7500.0,144.65,144.65,143.73,143.89,7500.0
2018-11-14 13:00:00,143.89,144.78,143.83,144.23,29936.0,143.89,144.78,143.83,144.23,29936.0
2018-11-14 13:30:00,144.25,144.28,142.42,142.77,25165.0,144.25,144.28,142.42,142.77,25165.0
2018-11-14 14:00:00,142.64,142.98,141.57,142.84,19752.0,142.64,142.98,141.57,142.84,19752.0
2018-11-14 14:30:00,142.61,143.12,141.76,142.74,33279.0,142.61,143.12,141.76,142.74,33279.0
2018-11-14 15:00:00,142.52,142.63,141.65,142.13,40495.0,142.52,142.63,141.65,142.13,40495.0
2018-11-14 15:30:00,142.24,142.24,141.28,141.68,77331.0,142.24,142.24,141.28,141.68,77331.0
2018-11-15 09:30:00,141.5,145.69,141.5,144.01,46191.0,141.5,145.69,141.5,144.01,46191.0
2018-11-15 10:00:00,143.84,145.53,143.06,144.42,58663.0,143.84,145.53,143.06,144.42,58663.0
2018-11-15 10:30:00,144.47,144.61,143.47,144.22,31898.0,144.47,144.61,143.47,144.22,31898.0
2018-11-15 11:00:00,144.22,145.17,144.07,144.83,28670.0,144.22,145.17,144.07,144.83,28670.0
2018-11-15 11:30:00,144.83,145.56,144.72,144.87,38132.0,144.83,145.56,144.72,144.87,38132.0
2018-11-15 12:00:00,144.86,145.28,144.33,144.75,24542.0,144.86,145.28,144.33,144.75,24542.0
2018-11-15 12:30:00,144.77,145.15,144.61,144.72,18718.0,144.77,145.15,144.61,144.72,18718.0
2018-11-15 13:00:00,144.78,145.54,144.36,145.38,27266.0,144.78,145.54,144.36,145.38,27266.0
2018-11-15 13:30:00,145.28,145.45,145.1,145.36,26938.0,145.28,145.45,145.1,145.36,26938.0
2018-11-15 14:00:00,145.44,145.44,144.31,144.58,41043.0,145.44,145.44,144.31,144.58,41043.0
2018-11-15 14:30:00,144.59,144.59,143.64,144.06,57079.0,144.59,144.59,143.64,144.06,57079.0
2018-11-15 15:00:00,144.01,144.19,143.05,143.27,55804.0,144.01,144.19,143.05,143.27,55804.0
2018-11-15 15:30:00,143.29,143.86,143.07,143.56,106103.0,143.29,143.86,143.07,143.56,106103.0
2018-11-16 09:30:00,142.54,143.4,142.0,143.25,38086.0,142.54,143.4,142.0,143.25,38086.0
2018-11-16 10:00:00,143.25,143.5,142.41,142.87,24407.0,143.25,143.5,142.41,142.87,24407.0
2018-11-16 10:30:00,142.88,144.18,142.87,143.65,19678.0,142.88,144.18,142.87,143.65,19678.0
2018-11-16 11:00:00,143.71,143.71,142.46,142.82,21431.0,143.71,143.71,142.46,142.82,21431.0
2018-11-16 11:30:00,142.73,143.15,142.17,142.78,16783.0,142.73,143.15,142.17,142.78,16783.0
2018-11-16 12:00:00,142.7,143.0,142.04,142.34,49825.0,142.7,143.0,142.04,142.34,49825.0
2018-11-16 12:30:00,142.27,143.96,142.27,142.78,16624.0,142.27,143.96,142.27,142.78,16624.0
2018-11-16 13:00:00,143.0,143.31,142.6,143.31,16481.0,143.0,143.31,142.6,143.31,16481.0
2018-11-16 13:30:00,143.35,143.35,142.56,142.61,22693.0,143.35,143.35,142.56,142.61,22693.0
2018-11-16 14:00:00,142.73,142.79,141.69,142.25,30747.0,142.73,142.79,141.69,142.25,30747.0
2018-11-16 14:30:00,142.23,142.43,141.63,142.37,22879.0,142.23,142.43,141.63,142.37,22879.0
2018-11-16 15:00:00,142.24,142.49,142.03,142.29,43885.0,142.24,142.49,142.03,142.29,43885.0
2018-11-16 15:30:00,142.25,143.09,142.02,142.78,89156.0,142.25,143.09,142.02,142.78,89156.0
2018-11-19 09:30:00,142.82,144.32,141.67,144.19,45707.0,142.82,144.32,141.67,144.19,45707.0
2018-11-19 10:00:00,144.21,144.48,143.05,144.31,68228.0,144.21,144.48,143.05,144.31,68228.0
2018-11-19 10:30:00,144.24,146.13,144.24,145.65,30322.0,144.24,146.13,144.24,145.65,30322.0
2018-11-19 11:00:00,145.79,146.19,145.23,145.69,31497.0,145.79,146.19,145.23,145.69,31497.0
2018-11-19 11:30:00,145.41,146.07,144.58,145.0,26075.0,145.41,146.07,144.58,145.0,26075.0
2018-11-19 12:00:00,145.03,145.23,144.14,144.31,35708.0,145.03,145.23,144.14,144.31,35708.0
2018-11-19 12:30:00,144.28,145.04,144.17,145.04,46181.0,144.28,145.04,144.17,145.04,46181.0
2018-11-19 13:00:00,145.0,145.09,141.46,143.29,80005.0,145.0,145.09,141.46,143.29,80005.0
2018-11-19 13:30:00,143.3,144.05,142.49,142.51,39658.0,143.3,144.05,142.49,142.51,39658.0
2018-11-19 14:00:00,142.51,143.93,142.31,143.64,40398.0,142.51,143.93,142.31,143.64,40398.0
2018-11-19 14:30:00,143.62,144.24,143.23,143.81,40469.0,143.62,144.24,143.23,143.81,40469.0
2018-11-19 15:00:00,143.67,144.13,143.41,143.81,39848.0,143.67,144.13,143.41,143.81,39848.0
2018-11-19 15:30:00,143.78,144.08,143.05,143.18,66903.0,143.78,144.08,143.05,143.18,66903.0
2018-11-20 09:30:00,143.89,145.13,143.38,145.13,73553.0,143.89,145.13,143.38,145.13,73553.0
2018-11-20 10:00:00,145.24,146.5,145.02,146.48,86579.0,145.24,146.5,145.02,146.48,86579.0
2018-11-20 10:30:00,146.48,147.16,145.42,145.43,49336.0,146.48,147.16,145.42,145.43,49336.0
2018-11-20 11:00:00,145.6,145.86,144.85,145.0,38310.0,145.6,145.86,144.85,145.0,38310.0
2018-11-20 11:30:00,145.05,145.73,144.63,145.38,30654.0,145.05,145.73,144.63,145.38,30654.0
2018-11-20 12:00:00,145.59,146.59,144.95,145.57,34164.0,145.59,146.59,144.95,145.57,34164.0
2018-11-20 12:30:00,145.61,146.12,145.46,145.65,21018.0,145.61,146.12,145.46,145.65,21018.0
2018-11-20 13:00:00,145.65,146.14,145.47,145.56,32173.0,145.65,146.14,145.47,145.56,32173.0
2018-11-20 13:30:00,145.51,146.08,145.3,145.77,24623.0,145.51,146.08,145.3,145.77,24623.0
2018-11-20 14:00:00,145.73,146.45,145.25,145.99,27810.0,145.73,146.45,145.25,145.99,27810.0
2018-11-20 14:30:00,145.99,146.18,145.44,145.69,18777.0,145.99,146.18,145.44,145.69,18777.0
2018-11-20 15:00:00,145.69,145.87,145.15,145.46,47548.0,145.69,145.87,145.15,145.46,47548.0
2018-11-20 15:30:00,145.45,145.89,144.92,145.58,172898.0,145.45,145.89,144.92,145.58,172898.0
2018-11-21 09:30:00,145.65,147.97,145.65,147.59,73822.0,145.65,147.97,145.65,147.59,73822.0
2018-11-21 10:00:00,147.74,149.22,147.22,148.03,63547.0,147.74,149.22,147.22,148.03,63547.0
2018-11-21 10:30:00,147.82,148.9,147.71,148.12,57581.0,147.82,148.9,147.71,148.12,57581.0
2018-11-21 11:00:00,148.13,149.43,148.1,148.7,24005.0,148.13,149.43,148.1,148.7,24005.0
2018-11-21 11:30:00,148.74,149.26,148.7,149.01,31512.0,148.74,149.26,148.7,149.01,31512.0
2018-11-21 12:00:00,149.01,149.17,147.74,148.22,53076.0,149.01,149.17,147.74,148.22,53076.0
2018-11-21 12:30:00,148.31,149.08,147.81,148.85,16467.0,148.31,149.08,147.81,148.85,16467.0
2018-11-21 13:00:00,148.8,149.16,148.55,148.56,16464.0,148.8,149.16,148.55,148.56,16464.0
2018-11-21 13:30:00,148.54,148.92,148.47,148.65,15338.0,148.54,148.92,148.47,148.65,15338.0
2018-11-21 14:00:00,148.61,148.9,148.61,148.86,23100.0,148.61,148.9,148.61,148.86,23100.0
2018-11-21 14:30:00,148.87,148.94,148.32,148.35,24231.0,148.87,148.94,148.32,148.35,24231.0
2018-11-21 15:00:00,148.42,148.52,148.22,148.22,46117.0,148.42,148.52,148.22,148.22,46117.0
2018-11-21 15:30:00,148.1,148.26,147.48,147.77,92107.0,148.1,148.26,147.48,147.77,92107.0
2018-11-23 09:30:00,146.27,150.95,146.04,150.75,60724.0,146.27,150.95,146.04,150.75,60724.0
2018-11-23 10:00:00,150.75,151.89,150.64,151.66,40680.0,150.75,151.89,150.64,151.66,40680.0
2018-11-23 10:30:00,151.66,154.04,151.14,153.54,58462.0,151.66,154.04,151.14,153.54,58462.0
2018-11-23 11:00:00,153.56,154.31,153.02,153.97,50061.0,153.56,154.31,153.02,153.97,50061.0
2018-11-23 11:30:00,153.89,154.02,152.15,152.15,30076.0,153.89,154.02,152.15,152.15,30076.0
2018-11-23 12:00:00,152.2,152.64,151.27,151.39,25962.0,152.2,152.64,151.27,151.39,25962.0
2018-11-23 12:30:00,151.3,151.41,149.26,150.13,48345.0,151.3,151.41,149.26,150.13,48345.0
2018-11-26 09:30:00,152.44,154.3,151.65,153.69,96412.0,152.44,154.3,151.65,153.69,96412.0
2018-11-26 10:00:00,153.6,154.21,152.28,153.06,62471.0,153.6,154.21,152.28,153.06,62471.0
2018-11-26 10:30:00,153.05,153.12,151.69,152.13,27223.0,153.05,153.12,151.69,152.13,27223.0
2018-11-26 11:00:00,152.13,152.15,151.51,151.62,25633.0,152.13,152.15,151.51,151.62,25633.0
2018-11-26 11:30:00,151.62,151.68,151.09,151.3,22680.0,151.62,151.68,151.09,151.3,22680.0
2018-11-26 12:00:00,151.34,151.47,150.2,150.43,22898.0,151.34,151.47,150.2,150.43,22898.0
2018-11-26 12:30:00,150.65,150.66,149.81,150.1,25980.0,150.65,150.66,149.81,150.1,25980.0
2018-11-26 13:00:00,150.18,151.37,149.99,150.72,30619.0,150.18,151.37,149.99,150.72,30619.0
2018-11-26 13:30:00,150.64,150.8,150.06,150.34,55267.0,150.64,150.8,150.06,150.34,55267.0
2018-11-26 14:00:00,150.34,151.21,150.24,151.21,27579.0,150.34,151.21,150.24,151.21,27579.0
2018-11-26 14:30:00,151.21,151.32,150.77,150.87,28245.0,151.21,151.32,150.77,150.87,28245.0
2018-11-26 15:00:00,150.88,150.93,150.26,150.76,39139.0,150.88,150.93,150.26,150.76,39139.0
2018-11-26 15:30:00,150.75,151.36,150.71,151.06,51895.0,150.75,151.36,150.71,151.06,51895.0
2018-11-27 09:30:00,150.24,150.65,149.62,150.31,26385.0,150.24,150.65,149.62,150.31,26385.0
2018-11-27 10:00:00,150.26,150.46,149.83,150.27,57746.0,150.26,150.46,149.83,150.27,57746.0
2018-11-27 10:30:00,150.38,150.38,149.12,149.36,28348.0,150.38,150.38,149.12,149.36,28348.0
2018-11-27 11:00:00,149.36,149.59,148.82,149.45,24234.0,149.36,149.59,148.82,149.45,24234.0
2018-11-27 11:30:00,149.59,149.86,149.17,149.8,18528.0,149.59,149.86,149.17,149.8,18528.0
2018-11-27 12:00:00,149.8,150.01,149.06,149.07,19528.0,149.8,150.01,149.06,149.07,19528.0
2018-11-27 12:30:00,149.17,149.69,149.0,149.5,19954.0,149.17,149.69,149.0,149.5,19954.0
2018-11-27 13:00:00,149.57,149.87,149.37,149.72,16000.0,149.57,149.87,149.37,149.72,16000.0
2018-11-27 13:30:00,149.74,149.93,149.47,149.8,24330.0,149.74,149.93,149.47,149.8,24330.0
2018-11-27 14:00:00,149.81,150.81,149.72,150.79,49884.0,149.81,150.81,149.72,150.79,49884.0
2018-11-27 14:30:00,150.79,150.95,150.54,150.63,30518.0,150.79,150.95,150.54,150.63,30518.0
2018-11-27 15:00:00,150.52,150.58,150.05,150.16,38731.0,150.52,150.58,150.05,150.16,38731.0
2018-11-27 15:30:00,150.14,150.38,149.84,149.87,70026.0,150.14,150.38,149.84,149.87,70026.0
2018-11-28 09:30:00,149.3,149.9,146.55,147.03,54251.0,149.3,149.9,146.55,147.03,54251.0
2018-11-28 10:00:00,147.27,147.35,145.39,145.77,70968.0,147.27,147.35,145.39,145.77,70968.0
2018-11-28 10:30:00,145.65,146.33,144.18,146.21,62506.0,145.65,146.33,144.18,146.21,62506.0
2018-11-28 11:00:00,146.08,147.28,145.71,146.04,40177.0,146.08,147.28,145.71,146.04,40177.0
2018-11-28 11:30:00,146.12,147.02,146.01,146.35,41223.0,146.12,147.02,146.01,146.35,41223.0
2018-11-28 12:00:00,146.35,147.67,146.35,147.51,39558.0,146.35,147.67,146.35,147.51,39558.0
2018-11-28 12:30:00,147.51,147.51,146.78,146.81,30018.0,147.51,147.51,146.78,146.81,30018.0
2018-11-28 13:00:00,146.81,146.81,146.2,146.25,28282.0,146.81,146.81,146.2,146.25,28282.0
2018-11-28 13:30:00,146.43,147.22,146.28,147.03,55525.0,146.43,147.22,146.28,147.03,55525.0
2018-11-28 14:00:00,147.07,147.07,146.12,146.51,69317.0,147.07,147.07,146.12,146.51,69317.0
2018-11-28 14:30:00,146.47,146.54,146.05,146.09,60746.0,146.47,146.54,146.05,146.09,60746.0
2018-11-28 15:00:00,146.09,146.42,145.88,146.39,55684.0,146.09,146.42,145.88,146.39,55684.0
2018-11-28 15:30:00,146.36,146.69,145.93,146.44,153169.0,146.36,146.69,145.93,146.44,153169.0
2018-11-29 09:30:00,146.0,147.7,146.0,147.03,40478.0,146.0,147.7,146.0,147.03,40478.0
2018-11-29 10:00:00,146.96,147.09,145.71,146.61,70266.0,146.96,147.09,145.71,146.61,70266.0
2018-11-29 10:30:00,146.61,147.95,146.52,147.9,42542.0,146.61,147.95,146.52,147.9,42542.0
2018-11-29 11:00:00,147.95,148.47,147.89,148.42,30792.0,147.95,148.47,147.89,148.42,30792.0
2018-11-29 11:30:00,148.39,148.54,148.06,148.53,32035.0,148.39,148.54,148.06,148.53,32035.0
2018-11-29 12:00:00,148.51,148.77,148.22,148.3,54569.0,148.51,148.77,148.22,148.3,54569.0
2018-11-29 12:30:00,148.31,148.48,148.07,148.38,113386.0,148.31,148.48,148.07,148.38,113386.0
2018-11-29 13:00:00,148.34,148.84,148.12,148.8,44641.0,148.34,148.84,148.12,148.8,44641.0
2018-11-29 13:30:00,148.89,149.22,148.13,148.13,41202.0,148.89,149.22,148.13,148.13,41202.0
2018-11-29 14:00:00,148.13,148.5,147.94,148.5,33457.0,148.13,148.5,147.94,148.5,33457.0
2018-11-29 14:30:00,148.44,148.49,148.08,148.18,37539.0,148.44,148.49,148.08,148.18,37539.0
2018-11-29 15:00:00,148.23,148.4,147.95,147.96,58192.0,148.23,148.4,147.95,147.96,58192.0
2018-11-29 15:30:00,147.9,147.9,147.36,147.52,78925.0,147.9,147.9,147.36,147.52,78925.0
2018-11-30 09:30:00,148.01,148.59,145.86,146.46,90042.0,148.01,148.59,145.86,146.46,90042.0
2018-11-30 10:00:00,146.43,148.18,146.16,147.91,129985.0,146.43,148.18,146.16,147.91,129985.0
2018-11-30 10:30:00,147.91,148.16,147.46,147.61,80928.0,147.91,148.16,147.46,147.61,80928.0
2018-11-30 11:00:00,147.78,148.0,147.6,147.76,55649.0,147.78,148.0,147.6,147.76,55649.0
2018-11-30 11:30:00,147.73,148.2,147.47,147.82,60545.0,147.73,148.2,147.47,147.82,60545.0
2018-11-30 12:00:00,147.83,148.8,147.76,148.3,89696.0,147.83,148.8,147.76,148.3,89696.0
2018-11-30 12:30:00,148.32,148.71,148.25,148.5,17412.0,148.32,148.71,148.25,148.5,17412.0
2018-11-30 13:00:00,148.58,148.71,148.26,148.55,31459.0,148.58,148.71,148.26,148.55,31459.0
2018-11-30 13:30:00,148.58,149.13,148.5,149.12,42274.0,148.58,149.13,148.5,149.12,42274.0
2018-11-30 14:00:00,149.1,149.24,148.47,148.99,52229.0,149.1,149.24,148.47,148.99,52229.0
2018-11-30 14:30:00,149.03,150.35,148.88,150.33,35773.0,149.03,150.35,148.88,150.33,35773.0
2018-11-30 15:00:00,150.34,151.38,150.34,151.26,37097.0,150.34,151.38,150.34,151.26,37097.0
2018-11-30 15:30:00,151.24,151.36,150.1,151.31,87123.0,151.24,151.36,150.1,151.31,87123.0
2018-12-03 09:30:00,151.78,153.95,151.67,153.27,31655.0,151.78,153.95,151.67,153.27,31655.0
2018-12-03 10:00:00,153.27,154.44,153.15,153.73,39973.0,153.27,154.44,153.15,153.73,39973.0
2018-12-03 10:30:00,153.62,154.09,153.39,153.62,37270.0,153.62,154.09,153.39,153.62,37270.0
2018-12-03 11:00:00,153.62,153.81,152.49,152.97,54116.0,153.62,153.81,152.49,152.97,54116.0
2018-12-03 11:30:00,153.0,153.13,151.4,151.85,27375.0,153.0,153.13,151.4,151.85,27375.0
2018-12-03 12:00:00,151.8,152.29,151.29,151.43,30122.0,151.8,152.29,151.29,151.43,30122.0
2018-12-03 12:30:00,151.43,151.46,150.8,151.0,38191.0,151.43,151.46,150.8,151.0,38191.0
2018-12-03 13:00:00,150.83,151.06,149.87,150.41,28974.0,150.83,151.06,149.87,150.41,28974.0
2018-12-03 13:30:00,150.43,150.56,149.5,149.63,27338.0,150.43,150.56,149.5,149.63,27338.0
2018-12-03 14:00:00,149.73,150.09,149.38,149.72,27856.0,149.73,150.09,149.38,149.72,27856.0
2018-12-03 14:30:00,149.71,150.08,149.03,149.03,29870.0,149.71,150.08,149.03,149.03,29870.0
2018-12-03 15:00:00,149.03,149.83,148.88,149.37,45336.0,149.03,149.83,148.88,149.37,45336.0
2018-12-03 15:30:00,149.44,149.72,148.67,148.82,120395.0,149.44,149.72,148.67,148.82,120395.0
2018-12-04 09:30:00,148.81,149.5,148.2,149.41,63149.0,148.81,149.5,148.2,149.41,63149.0
2018-12-04 10:00:00,149.21,149.32,148.1,148.37,41892.0,149.21,149.32,148.1,148.37,41892.0
2018-12-04 10:30:00,148.37,148.84,148.31,148.78,37663.0,148.37,148.84,148.31,148.78,37663.0
2018-12-04 11:00:00,148.78,149.0,148.55,148.64,40867.0,148.78,149.0,148.55,148.64,40867.0
2018-12-04 11:30:00,148.66,149.08,148.43,148.99,66888.0,148.66,149.08,148.43,148.99,66888.0
2018-12-04 12:00:00,148.97,149.05,147.34,147.55,24019.0,148.97,149.05,147.34,147.55,24019.0
2018-12-04 12:30:00,147.44,147.82,147.16,147.39,31913.0,147.44,147.82,147.16,147.39,31913.0
2018-12-04 13:00:00,147.39,147.48,146.65,146.8,30760.0,147.39,147.48,146.65,146.8,30760.0
2018-12-04 13:30:00,146.85,146.89,145.41,146.34,43709.0,146.85,146.89,145.41,146.34,43709.0
2018-12-04 14:00:00,146.26,146.37,145.62,145.9,50957.0,146.26,146.37,145.62,145.9,50957.0
2018-12-04 14:30:00,146.02,146.16,145.13,145.13,45537.0,146.02,146.16,145.13,145.13,45537.0
2018-12-04 15:00:00,145.1,145.27,144.53,144.53,43294.0,145.1,145.27,144.53,144.53,43294.0
2018-12-04 15:30:00,144.43,144.87,143.96,144.64,120396.0,144.43,144.87,143.96,144.64,120396.0
2018-12-06 09:30:00,142.31,143.38,140.54,141.0,75059.0,142.31,143.38,140.54,141.0,75059.0
2018-12-06 10:00:00,140.57,143.38,140.4,142.97,52960.0,140.57,143.38,140.4,142.97,52960.0
2018-12-06 10:30:00,142.97,142.98,140.62,140.62,76886.0,142.97,142.98,140.62,140.62,76886.0
2018-12-06 11:00:00,140.6,141.24,140.2,140.2,38233.0,140.6,141.24,140.2,140.2,38233.0
2018-12-06 11:30:00,140.08,141.27,140.07,141.12,50148.0,140.08,141.27,140.07,141.12,50148.0
2018-12-06 12:00:00,141.12,142.17,140.86,142.09,90778.0,141.12,142.17,140.86,142.09,90778.0
2018-12-06 12:30:00,142.12,143.55,142.08,143.43,73581.0,142.12,143.55,142.08,143.43,73581.0
2018-12-06 13:00:00,143.3,143.71,142.26,143.26,43731.0,143.3,143.71,142.26,143.26,43731.0
2018-12-06 13:30:00,143.2,143.2,142.44,142.99,35793.0,143.2,143.2,142.44,142.99,35793.0
2018-12-06 14:00:00,143.06,143.1,142.4,142.97,40328.0,143.06,143.1,142.4,142.97,40328.0
2018-12-06 14:30:00,143.01,143.15,142.44,143.0,45892.0,143.01,143.15,142.44,143.0,45892.0
2018-12-06 15:00:00,143.0,143.48,142.85,143.17,69646.0,143.0,143.48,142.85,143.17,69646.0
2018-12-06 15:30:00,143.19,144.15,142.76,143.4,142431.0,143.19,144.15,142.76,143.4,142431.0
2018-12-07 09:30:00,143.08,145.81,143.08,145.0,46713.0,143.08,145.81,143.08,145.0,46713.0
2018-12-07 10:00:00,144.8,145.1,143.47,144.58,69370.0,144.8,145.1,143.47,144.58,69370.0
2018-12-07 10:30:00,144.45,145.22,143.76,145.22,54933.0,144.45,145.22,143.76,145.22,54933.0
2018-12-07 11:00:00,145.23,145.51,143.76,144.13,62056.0,145.23,145.51,143.76,144.13,62056.0
2018-12-07 11:30:00,143.96,144.27,143.46,143.5,48763.0,143.96,144.27,143.46,143.5,48763.0
2018-12-07 12:00:00,143.5,143.7,142.75,142.75,47677.0,143.5,143.7,142.75,142.75,47677.0
2018-12-07 12:30:00,142.67,142.93,142.24,142.73,64069.0,142.67,142.93,142.24,142.73,64069.0
2018-12-07 13:00:00,142.73,142.86,141.64,142.41,54689.0,142.73,142.86,141.64,142.41,54689.0
2018-12-07 13:30:00,142.4,142.4,141.39,141.48,40384.0,142.4,142.4,141.39,141.48,40384.0
2018-12-07 14:00:00,141.41,141.66,140.0,140.57,96935.0,141.41,141.66,140.0,140.57,96935.0
2018-12-07 14:30:00,140.73,141.48,140.63,140.88,55285.0,140.73,141.48,140.63,140.88,55285.0
2018-12-07 15:00:00,140.88,141.63,140.72,141.62,51261.0,140.88,141.63,140.72,141.62,51261.0
2018-12-07 15:30:00,141.63,142.3,140.72,141.16,119029.0,141.63,142.3,140.72,141.16,119029.0
2018-12-10 09:30:00,140.89,140.89,136.35,136.35,58390.0,140.89,140.89,136.35,136.35,58390.0
2018-12-10 10:00:00,136.67,139.82,136.5,139.02,31106.0,136.67,139.82,136.5,139.02,31106.0
2018-12-10 10:30:00,139.38,139.59,138.55,138.55,67157.0,139.38,139.59,138.55,138.55,67157.0
2018-12-10 11:00:00,138.55,138.65,137.95,138.13,42484.0,138.55,138.65,137.95,138.13,42484.0
2018-12-10 11:30:00,138.21,139.48,138.12,138.61,36328.0,138.21,139.48,138.12,138.61,36328.0
2018-12-10 12:00:00,138.61,139.39,138.27,138.66,37802.0,138.61,139.39,138.27,138.66,37802.0
2018-12-10 12:30:00,138.57,139.15,138.4,138.82,40319.0,138.57,139.15,138.4,138.82,40319.0
2018-12-10 13:00:00,138.8,138.89,137.7,137.8,54659.0,138.8,138.89,137.7,137.8,54659.0
2018-12-10 13:30:00,137.8,139.62,137.79,138.36,187085.0,137.8,139.62,137.79,138.36,187085.0
2018-12-10 14:00:00,138.46,139.5,138.34,138.75,149156.0,138.46,139.5,138.34,138.75,149156.0
2018-12-10 14:30:00,138.82,140.88,138.76,139.66,115750.0,138.82,140.88,138.76,139.66,115750.0
2018-12-10 15:00:00,139.68,140.22,138.93,139.41,103388.0,139.68,140.22,138.93,139.41,103388.0
2018-12-10 15:30:00,139.43,140.73,139.42,139.53,172246.0,139.43,140.73,139.42,139.53,172246.0
2018-12-11 09:30:00,141.16,143.41,139.05,143.06,75557.0,141.16,143.41,139.05,143.06,75557.0
2018-12-11 10:00:00,143.2,143.65,142.69,143.28,42656.0,143.2,143.65,142.69,143.28,42656.0
2018-12-11 10:30:00,143.04,143.96,142.12,142.89,69596.0,143.04,143.96,142.12,142.89,69596.0
2018-12-11 11:00:00,143.14,143.31,141.7,142.08,46849.0,143.14,143.31,141.7,142.08,46849.0
2018-12-11 11:30:00,141.83,142.42,141.61,142.08,27127.0,141.83,142.42,141.61,142.08,27127.0
2018-12-11 12:00:00,142.08,142.08,140.55,141.68,79365.0,142.08,142.08,140.55,141.68,79365.0
2018-12-11 12:30:00,141.62,141.77,140.46,141.53,33954.0,141.62,141.77,140.46,141.53,33954.0
2018-12-11 13:00:00,141.42,141.42,140.66,141.06,20234.0,141.42,141.42,140.66,141.06,20234.0
2018-12-11 13:30:00,140.99,140.99,139.61,139.81,21728.0,140.99,140.99,139.61,139.81,21728.0
2018-12-11 14:00:00,139.68,140.66,139.55,140.61,34008.0,139.68,140.66,139.55,140.61,34008.0
2018-12-11 14:30:00,140.71,140.92,140.07,140.55,27266.0,140.71,140.92,140.07,140.55,27266.0
2018-12-11 15:00:00,140.69,141.76,140.29,140.57,52949.0,140.69,141.76,140.29,140.57,52949.0
2018-12-11 15:30:00,140.39,140.92,140.0,140.36,109156.0,140.39,140.92,140.0,140.36,109156.0
2018-12-12 09:30:00,140.93,143.88,136.02,141.68,65262.0,140.93,143.88,136.02,141.68,65262.0
2018-12-12 10:00:00,141.88,142.7,141.42,141.81,26431.0,141.88,142.7,141.42,141.81,26431.0
2018-12-12 10:30:00,141.81,142.91,141.81,142.54,33200.0,141.81,142.91,141.81,142.54,33200.0
2018-12-12 11:00:00,142.57,142.82,141.16,141.16,36296.0,142.57,142.82,141.16,141.16,36296.0
2018-12-12 11:30:00,141.31,141.47,140.86,141.03,39872.0,141.31,141.47,140.86,141.03,39872.0
2018-12-12 12:00:00,141.3,141.66,140.18,141.0,33204.0,141.3,141.66,140.18,141.0,33204.0
2018-12-12 12:30:00,140.9,141.29,140.64,141.05,26175.0,140.9,141.29,140.64,141.05,26175.0
2018-12-12 13:00:00,141.1,142.08,140.93,141.53,20165.0,141.1,142.08,140.93,141.53,20165.0
2018-12-12 13:30:00,141.45,141.64,141.15,141.36,12441.0,141.45,141.64,141.15,141.36,12441.0
2018-12-12 14:00:00,141.3,141.3,140.38,141.06,24408.0,141.3,141.3,140.38,141.06,24408.0
2018-12-12 14:30:00,141.12,141.42,140.77,141.27,28949.0,141.12,141.42,140.77,141.27,28949.0
2018-12-12 15:00:00,141.14,141.33,140.82,140.88,62917.0,141.14,141.33,140.82,140.88,62917.0
2018-12-12 15:30:00,140.88,141.11,140.51,140.87,88528.0,140.88,141.11,140.51,140.87,88528.0
2018-12-13 09:30:00,141.51,142.46,139.42,139.42,20357.0,141.51,142.46,139.42,139.42,20357.0
2018-12-13 10:00:00,140.14,140.82,139.48,139.49,30181.0,140.14,140.82,139.48,139.49,30181.0
2018-12-13 10:30:00,139.69,140.74,139.06,140.27,40297.0,139.69,140.74,139.06,140.27,40297.0
2018-12-13 11:00:00,140.37,141.52,139.95,140.33,40792.0,140.37,141.52,139.95,140.33,40792.0
2018-12-13 11:30:00,140.34,140.99,139.84,139.84,20925.0,140.34,140.99,139.84,139.84,20925.0
2018-12-13 12:00:00,139.63,140.38,139.63,139.9,22305.0,139.63,140.38,139.63,139.9,22305.0
2018-12-13 12:30:00,139.89,140.49,139.83,139.9,18693.0,139.89,140.49,139.83,139.9,18693.0
2018-12-13 13:00:00,140.03,140.49,139.88,140.03,13241.0,140.03,140.49,139.88,140.03,13241.0
2018-12-13 13:30:00,140.22,140.4,139.86,140.1,21539.0,140.22,140.4,139.86,140.1,21539.0
2018-12-13 14:00:00,139.96,140.48,139.94,140.28,22388.0,139.96,140.48,139.94,140.28,22388.0
2018-12-13 14:30:00,140.42,141.49,140.0,141.49,24758.0,140.42,141.49,140.0,141.49,24758.0
2018-12-13 15:00:00,141.49,142.2,141.34,141.75,27946.0,141.49,142.2,141.34,141.75,27946.0
2018-12-13 15:30:00,141.71,142.58,141.62,142.09,79740.0,141.71,142.58,141.62,142.09,79740.0
2018-12-14 09:30:00,140.21,143.0,138.63,141.22,48817.0,140.21,143.0,138.63,141.22,48817.0
2018-12-14 10:00:00,140.88,142.27,140.72,141.03,26943.0,140.88,142.27,140.72,141.03,26943.0
2018-12-14 10:30:00,141.27,141.27,140.27,140.27,15593.0,141.27,141.27,140.27,140.27,15593.0
2018-12-14 11:00:00,140.24,140.26,139.76,140.1,28682.0,140.24,140.26,139.76,140.1,28682.0
2018-12-14 11:30:00,140.14,140.6,139.73,139.82,35209.0,140.14,140.6,139.73,139.82,35209.0
2018-12-14 12:00:00,139.81,140.34,139.81,140.13,51184.0,139.81,140.34,139.81,140.13,51184.0
2018-12-14 12:30:00,140.1,140.58,139.81,140.16,54645.0,140.1,140.58,139.81,140.16,54645.0
2018-12-14 13:00:00,140.02,140.76,139.96,140.63,15756.0,140.02,140.76,139.96,140.63,15756.0
2018-12-14 13:30:00,140.61,141.18,140.21,141.03,22002.0,140.61,141.18,140.21,141.03,22002.0
2018-12-14 14:00:00,141.0,141.2,140.7,140.8,26276.0,141.0,141.2,140.7,140.8,26276.0
2018-12-14 14:30:00,140.7,140.71,140.11,140.34,14574.0,140.7,140.71,140.11,140.34,14574.0
2018-12-14 15:00:00,140.29,140.82,140.04,140.21,28696.0,140.29,140.82,140.04,140.21,28696.0
2018-12-14 15:30:00,140.1,140.77,139.89,140.56,60461.0,140.1,140.77,139.89,140.56,60461.0
2018-12-17 09:30:00,140.08,140.08,138.73,139.57,15883.0,140.08,140.08,138.73,139.57,15883.0
2018-12-17 10:00:00,139.76,141.13,139.54,140.72,9653.0,139.76,141.13,139.54,140.72,9653.0
2018-12-17 10:30:00,140.79,141.28,140.35,140.9,14679.0,140.79,141.28,140.35,140.9,14679.0
2018-12-17 11:00:00,141.18,142.21,141.03,141.23,26381.0,141.18,142.21,141.03,141.23,26381.0
2018-12-17 11:30:00,141.37,141.46,140.51,141.3,22466.0,141.37,141.46,140.51,141.3,22466.0
2018-12-17 12:00:00,141.28,141.52,140.33,140.33,16975.0,141.28,141.52,140.33,140.33,16975.0
2018-12-17 12:30:00,140.31,140.84,139.84,139.96,21299.0,140.31,140.84,139.84,139.96,21299.0
2018-12-17 13:00:00,139.73,140.67,139.6,140.31,21737.0,139.73,140.67,139.6,140.31,21737.0
2018-12-17 13:30:00,140.26,140.38,139.67,140.21,24792.0,140.26,140.38,139.67,140.21,24792.0
2018-12-17 14:00:00,140.11,140.52,139.61,140.09,16210.0,140.11,140.52,139.61,140.09,16210.0
2018-12-17 14:30:00,140.2,140.58,139.72,139.84,11903.0,140.2,140.58,139.72,139.84,11903.0
2018-12-17 15:00:00,139.96,139.97,138.5,138.6,21174.0,139.96,139.97,138.5,138.6,21174.0
2018-12-17 15:30:00,138.56,138.92,138.35,138.5,80881.0,138.56,138.92,138.35,138.5,80881.0
2018-12-18 09:30:00,139.88,141.49,138.63,141.48,51117.0,139.88,141.49,138.63,141.48,51117.0
2018-12-18 10:00:00,141.22,142.54,140.68,140.68,35286.0,141.22,142.54,140.68,140.68,35286.0
2018-12-18 10:30:00,140.85,140.92,139.64,139.64,38262.0,140.85,140.92,139.64,139.64,38262.0
2018-12-18 11:00:00,139.77,139.86,138.17,138.58,25740.0,139.77,139.86,138.17,138.58,25740.0
2018-12-18 11:30:00,138.6,138.6,137.81,138.04,15348.0,138.6,138.6,137.81,138.04,15348.0
2018-12-18 12:00:00,138.04,139.02,137.96,138.8,17560.0,138.04,139.02,137.96,138.8,17560.0
2018-12-18 12:30:00,138.85,139.76,138.67,139.06,19302.0,138.85,139.76,138.67,139.06,19302.0
2018-12-18 13:00:00,138.89,139.3,138.8,139.0,15136.0,138.89,139.3,138.8,139.0,15136.0
2018-12-18 13:30:00,138.95,139.33,138.72,139.01,21673.0,138.95,139.33,138.72,139.01,21673.0
2018-12-18 14:00:00,139.22,139.23,138.68,138.97,16359.0,139.22,139.23,138.68,138.97,16359.0
2018-12-18 14:30:00,139.04,139.14,137.52,137.79,40283.0,139.04,139.14,137.52,137.79,40283.0
2018-12-18 15:00:00,137.88,138.14,137.32,137.84,34484.0,137.88,138.14,137.32,137.84,34484.0
2018-12-18 15:30:00,137.9,138.67,137.49,138.2,60419.0,137.9,138.67,137.49,138.2,60419.0
2018-12-19 09:30:00,138.33,139.23,136.8,138.96,30883.0,138.33,139.23,136.8,138.96,30883.0
2018-12-19 10:00:00,138.87,140.0,138.68,139.11,39836.0,138.87,140.0,138.68,139.11,39836.0
2018-12-19 10:30:00,139.01,139.01,138.08,138.78,12089.0,139.01,139.01,138.08,138.78,12089.0
2018-12-19 11:00:00,138.95,139.04,138.1,138.29,30856.0,138.95,139.04,138.1,138.29,30856.0
2018-12-19 11:30:00,138.14,138.27,137.54,137.85,8597.0,138.14,138.27,137.54,137.85,8597.0
2018-12-19 12:00:00,137.86,138.49,137.71,138.41,14795.0,137.86,138.49,137.71,138.41,14795.0
2018-12-19 12:30:00,138.39,138.39,137.84,137.84,9112.0,138.39,138.39,137.84,137.84,9112.0
2018-12-19 13:00:00,137.76,137.92,136.9,137.18,24537.0,137.76,137.92,136.9,137.18,24537.0
2018-12-19 13:30:00,137.19,137.26,136.63,137.02,27257.0,137.19,137.26,136.63,137.02,27257.0
2018-12-19 14:00:00,137.09,137.16,134.49,134.75,49513.0,137.09,137.16,134.49,134.75,49513.0
2018-12-19 14:30:00,134.62,135.22,132.7,133.06,75177.0,134.62,135.22,132.7,133.06,75177.0
2018-12-19 15:00:00,132.92,133.36,132.1,132.44,53472.0,132.92,133.36,132.1,132.44,53472.0
2018-12-19 15:30:00,132.42,132.59,131.0,131.54,226804.0,132.42,132.59,131.0,131.54,226804.0
2018-12-20 09:30:00,131.69,134.84,130.83,131.65,20862.0,131.69,134.84,130.83,131.65,20862.0
2018-12-20 10:00:00,132.0,133.07,131.35,132.12,32168.0,132.0,133.07,131.35,132.12,32168.0
2018-12-20 10:30:00,132.16,132.74,131.84,132.02,8696.0,132.16,132.74,131.84,132.02,8696.0
2018-12-20 11:00:00,132.25,133.12,131.85,131.91,22746.0,132.25,133.12,131.85,131.91,22746.0
2018-12-20 11:30:00,132.09,132.09,128.91,129.08,36873.0,132.09,132.09,128.91,129.08,36873.0
2018-12-20 12:00:00,128.64,130.5,128.64,130.22,16058.0,128.64,130.5,128.64,130.22,16058.0
2018-12-20 12:30:00,130.4,130.49,129.13,129.93,13309.0,130.4,130.49,129.13,129.93,13309.0
2018-12-20 13:00:00,129.89,130.23,129.35,129.83,36830.0,129.89,130.23,129.35,129.83,36830.0
2018-12-20 13:30:00,129.86,130.07,128.75,129.46,35865.0,129.86,130.07,128.75,129.46,35865.0
2018-12-20 14:00:00,129.51,130.23,128.88,129.74,30603.0,129.51,130.23,128.88,129.74,30603.0
2018-12-20 14:30:00,129.75,131.66,129.75,130.46,45298.0,129.75,131.66,129.75,130.46,45298.0
2018-12-20 15:00:00,130.49,131.18,130.02,130.32,32588.0,130.49,131.18,130.02,130.32,32588.0
2018-12-20 15:30:00,130.37,131.88,129.88,130.7,78914.0,130.37,131.88,129.88,130.7,78914.0
2018-12-21 09:30:00,127.4,127.4,121.52,122.0,156798.0,127.4,127.4,121.52,122.0,156798.0
2018-12-21 10:00:00,121.98,123.49,121.39,123.25,169919.0,121.98,123.49,121.39,123.25,169919.0
2018-12-21 10:30:00,123.05,123.88,122.22,122.59,115454.0,123.05,123.88,122.22,122.59,115454.0
2018-12-21 11:00:00,122.59,122.84,120.84,121.19,74553.0,122.59,122.84,120.84,121.19,74553.0
2018-12-21 11:30:00,121.36,121.81,120.63,120.75,34665.0,121.36,121.81,120.63,120.75,34665.0
2018-12-21 12:00:00,120.53,120.68,118.52,118.76,108070.0,120.53,120.68,118.52,118.76,108070.0
2018-12-21 12:30:00,118.53,120.28,118.16,119.79,68306.0,118.53,120.28,118.16,119.79,68306.0
2018-12-21 13:00:00,119.77,121.14,119.65,120.46,48532.0,119.77,121.14,119.65,120.46,48532.0
2018-12-21 13:30:00,120.79,121.55,119.94,120.15,55627.0,120.79,121.55,119.94,120.15,55627.0
2018-12-21 14:00:00,120.18,120.45,118.88,119.29,49059.0,120.18,120.45,118.88,119.29,49059.0
2018-12-21 14:30:00,119.19,120.53,118.63,119.52,88271.0,119.19,120.53,118.63,119.52,88271.0
2018-12-21 15:00:00,119.63,119.74,117.27,117.79,99068.0,119.63,119.74,117.27,117.79,99068.0
2018-12-21 15:30:00,117.69,117.8,115.36,115.87,338478.0,117.69,117.8,115.36,115.87,338478.0
2018-12-24 09:30:00,116.31,119.94,113.51,117.7,51975.0,116.31,119.94,113.51,117.7,51975.0
2018-12-24 10:00:00,117.7,118.69,116.38,118.31,28749.0,117.7,118.69,116.38,118.31,28749.0
2018-12-24 10:30:00,118.5,119.79,118.42,119.42,36274.0,118.5,119.79,118.42,119.42,36274.0
2018-12-24 11:00:00,119.42,120.65,119.42,120.16,37028.0,119.42,120.65,119.42,120.16,37028.0
2018-12-24 11:30:00,120.16,120.99,120.09,120.56,36482.0,120.16,120.99,120.09,120.56,36482.0
2018-12-24 12:00:00,120.53,120.7,119.23,119.37,49830.0,120.53,120.7,119.23,119.37,49830.0
2018-12-24 12:30:00,119.51,120.68,119.51,120.22,93420.0,119.51,120.68,119.51,120.22,93420.0
2018-12-26 09:30:00,120.52,122.88,120.52,120.67,23770.0,120.52,122.88,120.52,120.67,23770.0
2018-12-26 10:00:00,120.8,120.96,119.42,119.74,51114.0,120.8,120.96,119.42,119.74,51114.0
2018-12-26 10:30:00,119.71,120.27,119.0,119.81,24053.0,119.71,120.27,119.0,119.81,24053.0
2018-12-26 11:00:00,119.71,120.87,119.33,120.83,24191.0,119.71,120.87,119.33,120.83,24191.0
2018-12-26 11:30:00,120.8,121.51,120.1,121.47,16640.0,120.8,121.51,120.1,121.47,16640.0
2018-12-26 12:00:00,121.47,122.15,121.11,121.34,26256.0,121.47,122.15,121.11,121.34,26256.0
2018-12-26 12:30:00,121.22,121.65,120.89,121.07,14394.0,121.22,121.65,120.89,121.07,14394.0
2018-12-26 13:00:00,121.35,121.49,120.5,120.72,9835.0,121.35,121.49,120.5,120.72,9835.0
2018-12-26 13:30:00,120.65,121.31,120.55,121.17,18123.0,120.65,121.31,120.55,121.17,18123.0
2018-12-26 14:00:00,121.01,121.16,120.4,120.56,20664.0,121.01,121.16,120.4,120.56,20664.0
2018-12-26 14:30:00,120.58,121.13,120.24,120.8,18395.0,120.58,121.13,120.24,120.8,18395.0
2018-12-26 15:00:00,120.91,121.13,120.74,121.0,29989.0,120.91,121.13,120.74,121.0,29989.0
2018-12-26 15:30:00,121.06,122.21,120.92,122.17,87451.0,121.06,122.21,120.92,122.17,87451.0
2018-12-27 09:30:00,120.72,123.22,119.53,120.28,27536.0,120.72,123.22,119.53,120.28,27536.0
2018-12-27 10:00:00,120.99,121.29,119.79,119.79,17673.0,120.99,121.29,119.79,119.79,17673.0
2018-12-27 10:30:00,119.77,119.92,118.57,119.47,48365.0,119.77,119.92,118.57,119.47,48365.0
2018-12-27 11:00:00,119.34,120.09,118.84,120.02,31121.0,119.34,120.09,118.84,120.02,31121.0
2018-12-27 11:30:00,120.01,120.75,119.66,119.81,14644.0,120.01,120.75,119.66,119.81,14644.0
2018-12-27 12:00:00,119.61,119.9,119.0,119.08,11422.0,119.61,119.9,119.0,119.08,11422.0
2018-12-27 12:30:00,119.02,119.1,118.18,118.47,11936.0,119.02,119.1,118.18,118.47,11936.0
2018-12-27 13:00:00,118.47,118.66,118.23,118.52,16382.0,118.47,118.66,118.23,118.52,16382.0
2018-12-27 13:30:00,118.46,118.46,117.76,118.01,62672.0,118.46,118.46,117.76,118.01,62672.0
2018-12-27 14:00:00,118.07,118.32,116.65,117.8,42666.0,118.07,118.32,116.65,117.8,42666.0
2018-12-27 14:30:00,117.97,119.3,117.66,118.88,27523.0,117.97,119.3,117.66,118.88,27523.0
2018-12-27 15:00:00,118.98,119.72,118.43,119.6,34149.0,118.98,119.72,118.43,119.6,34149.0
2018-12-27 15:30:00,119.55,121.63,119.55,121.31,76675.0,119.55,121.63,119.55,121.31,76675.0
2018-12-28 09:30:00,121.58,122.88,119.05,122.27,33767.0,121.58,122.88,119.05,122.27,33767.0
2018-12-28 10:00:00,122.34,122.65,121.48,121.74,19727.0,122.34,122.65,121.48,121.74,19727.0
2018-12-28 10:30:00,121.6,121.91,121.09,121.66,48261.0,121.6,121.91,121.09,121.66,48261.0
2018-12-28 11:00:00,121.42,122.57,121.22,122.5,24638.0,121.42,122.57,121.22,122.5,24638.0
2018-12-28 11:30:00,122.33,122.64,121.74,122.18,14431.0,122.33,122.64,121.74,122.18,14431.0
2018-12-28 12:00:00,122.11,122.31,121.07,121.4,22198.0,122.11,122.31,121.07,121.4,22198.0
2018-12-28 12:30:00,121.42,121.97,121.23,121.55,15781.0,121.42,121.97,121.23,121.55,15781.0
2018-12-28 13:00:00,121.54,121.95,121.27,121.95,28320.0,121.54,121.95,121.27,121.95,28320.0
2018-12-28 13:30:00,121.77,122.33,121.6,122.33,14209.0,121.77,122.33,121.6,122.33,14209.0
2018-12-28 14:00:00,122.17,122.52,121.88,121.98,21211.0,122.17,122.52,121.88,121.98,21211.0
2018-12-28 14:30:00,121.99,122.73,121.84,122.54,15777.0,121.99,122.73,121.84,122.54,15777.0
2018-12-28 15:00:00,122.48,122.49,121.43,121.62,25313.0,122.48,122.49,121.43,121.62,25313.0
2018-12-28 15:30:00,121.53,121.99,121.47,121.62,70698.0,121.53,121.99,121.47,121.62,70698.0
2018-12-31 09:30:00,121.8,123.42,121.7,123.07,22909.0,121.8,123.42,121.7,123.07,22909.0
2018-12-31 10:00:00,123.18,123.69,122.76,123.25,23145.0,123.18,123.69,122.76,123.25,23145.0
2018-12-31 10:30:00,123.13,123.49,122.84,123.2,35290.0,123.13,123.49,122.84,123.2,35290.0
2018-12-31 11:00:00,123.2,123.5,122.95,123.44,32022.0,123.2,123.5,122.95,123.44,32022.0
2018-12-31 11:30:00,123.75,123.77,122.8,123.71,13114.0,123.75,123.77,122.8,123.71,13114.0
2018-12-31 12:00:00,123.76,124.0,123.41,123.43,12940.0,123.76,124.0,123.41,123.43,12940.0
2018-12-31 12:30:00,123.38,123.49,122.7,122.7,12013.0,123.38,123.49,122.7,122.7,12013.0
2018-12-31 13:00:00,123.02,123.5,122.71,122.88,12368.0,123.02,123.5,122.71,122.88,12368.0
2018-12-31 13:30:00,122.88,122.88,122.3,122.41,15865.0,122.88,122.88,122.3,122.41,15865.0
2018-12-31 14:00:00,122.4,122.98,122.24,122.59,21864.0,122.4,122.98,122.24,122.59,21864.0
2018-12-31 14:30:00,122.59,123.11,122.14,122.58,11723.0,122.59,123.11,122.14,122.58,11723.0
2018-12-31 15:00:00,122.6,123.21,122.59,123.05,21551.0,122.6,123.21,122.59,123.05,21551.0
2018-12-31 15:30:00,123.0,123.96,122.91,123.96,79620.0,123.0,123.96,122.91,123.96,79620.0
2019-01-02 09:30:00,122.33,123.75,120.55,123.51,37899.0,122.33,123.75,120.55,123.51,37899.0
2019-01-02 10:00:00,123.09,124.87,123.09,124.46,20871.0,123.09,124.87,123.09,124.46,20871.0
2019-01-02 10:30:00,124.18,124.7,123.68,124.46,27297.0,124.18,124.7,123.68,124.46,27297.0
2019-01-02 11:00:00,124.48,125.95,124.4,125.09,37550.0,124.48,125.95,124.4,125.09,37550.0
2019-01-02 11:30:00,125.0,125.54,124.7,124.86,23545.0,125.0,125.54,124.7,124.86,23545.0
2019-01-02 12:00:00,124.87,125.26,124.72,124.95,21090.0,124.87,125.26,124.72,124.95,21090.0
2019-01-02 12:30:00,125.02,125.73,124.94,125.33,17580.0,125.02,125.73,124.94,125.33,17580.0
2019-01-02 13:00:00,125.32,125.56,124.92,125.2,22027.0,125.32,125.56,124.92,125.2,22027.0
2019-01-02 13:30:00,125.14,125.22,124.88,125.08,14623.0,125.14,125.22,124.88,125.08,14623.0
2019-01-02 14:00:00,125.06,125.15,124.5,124.76,18152.0,125.06,125.15,124.5,124.76,18152.0
2019-01-02 14:30:00,124.76,125.43,124.66,124.66,20561.0,124.76,125.43,124.66,124.66,20561.0
2019-01-02 15:00:00,124.62,125.38,124.56,125.05,35850.0,124.62,125.38,124.56,125.05,35850.0
2019-01-02 15:30:00,125.0,125.22,124.58,125.2,91874.0,125.0,125.22,124.58,125.2,91874.0
2019-01-03 09:30:00,125.52,127.0,124.05,126.04,46215.0,125.52,127.0,124.05,126.04,46215.0
2019-01-03 10:00:00,125.68,125.9,124.54,125.19,49948.0,125.68,125.9,124.54,125.19,49948.0
2019-01-03 10:30:00,125.31,125.65,124.22,125.51,55490.0,125.31,125.65,124.22,125.51,55490.0
2019-01-03 11:00:00,125.63,127.89,125.6,127.61,38646.0,125.63,127.89,125.6,127.61,38646.0
2019-01-03 11:30:00,127.68,128.4,127.2,127.23,28455.0,127.68,128.4,127.2,127.23,28455.0
2019-01-03 12:00:00,127.3,127.31,126.12,126.38,33073.0,127.3,127.31,126.12,126.38,33073.0
2019-01-03 12:30:00,126.29,126.69,125.9,126.62,21099.0,126.29,126.69,125.9,126.62,21099.0
2019-01-03 13:00:00,126.58,127.2,126.08,126.67,41557.0,126.58,127.2,126.08,126.67,41557.0
2019-01-03 13:30:00,126.65,126.7,125.82,125.92,28774.0,126.65,126.7,125.82,125.92,28774.0
2019-01-03 14:00:00,125.98,126.91,125.83,126.88,41546.0,125.98,126.91,125.83,126.88,41546.0
2019-01-03 14:30:00,126.94,127.1,125.91,126.19,25354.0,126.94,127.1,125.91,126.19,25354.0
2019-01-03 15:00:00,126.18,126.26,125.52,125.54,51593.0,126.18,126.26,125.52,125.54,51593.0
2019-01-03 15:30:00,125.56,126.51,125.51,125.93,87795.0,125.56,126.51,125.51,125.93,87795.0
2019-01-04 09:30:00,128.47,129.37,127.53,128.61,29693.0,128.47,129.37,127.53,128.61,29693.0
2019-01-04 10:00:00,128.62,128.99,127.45,128.02,23477.0,128.62,128.99,127.45,128.02,23477.0
2019-01-04 10:30:00,128.1,128.13,125.77,127.79,36480.0,128.1,128.13,125.77,127.79,36480.0
2019-01-04 11:00:00,127.73,128.0,126.75,126.84,31996.0,127.73,128.0,126.75,126.84,31996.0
2019-01-04 11:30:00,126.79,127.27,125.27,126.49,85288.0,126.79,127.27,125.27,126.49,85288.0
2019-01-04 12:00:00,126.51,127.85,126.32,127.42,18848.0,126.51,127.85,126.32,127.42,18848.0
2019-01-04 12:30:00,127.37,128.2,127.35,128.01,21729.0,127.37,128.2,127.35,128.01,21729.0
2019-01-04 13:00:00,128.13,128.35,127.75,128.05,37825.0,128.13,128.35,127.75,128.05,37825.0
2019-01-04 13:30:00,128.0,128.26,127.0,127.25,41415.0,128.0,128.26,127.0,127.25,41415.0
2019-01-04 14:00:00,127.2,128.05,126.8,128.05,47492.0,127.2,128.05,126.8,128.05,47492.0
2019-01-04 14:30:00,128.13,128.31,127.43,127.88,25438.0,128.13,128.31,127.43,127.88,25438.0
2019-01-04 15:00:00,127.88,128.39,127.67,127.82,28855.0,127.88,128.39,127.67,127.82,28855.0
2019-01-04 15:30:00,127.85,128.85,127.27,128.76,104584.0,127.85,128.85,127.27,128.76,104584.0
2019-01-07 09:30:00,128.75,130.48,127.04,128.65,84602.0,128.75,130.48,127.04,128.65,84602.0
2019-01-07 10:00:00,128.67,128.92,126.98,128.3,54720.0,128.67,128.92,126.98,128.3,54720.0
2019-01-07 10:30:00,128.51,129.44,128.35,128.66,44899.0,128.51,129.44,128.35,128.66,44899.0
2019-01-07 11:00:00,128.86,130.45,128.8,129.57,30044.0,128.86,130.45,128.8,129.57,30044.0
2019-01-07 11:30:00,129.18,130.61,129.18,130.2,31959.0,129.18,130.61,129.18,130.2,31959.0
2019-01-07 12:00:00,130.2,130.29,129.44,130.01,11169.0,130.2,130.29,129.44,130.01,11169.0
2019-01-07 12:30:00,129.98,130.37,129.67,129.87,10809.0,129.98,130.37,129.67,129.87,10809.0
2019-01-07 13:00:00,130.0,130.49,129.79,129.8,22207.0,130.0,130.49,129.79,129.8,22207.0
2019-01-07 13:30:00,129.89,130.41,129.44,129.83,37715.0,129.89,130.41,129.44,129.83,37715.0
2019-01-07 14:00:00,129.76,130.59,129.48,129.68,48420.0,129.76,130.59,129.48,129.68,48420.0
2019-01-07 14:30:00,129.75,129.92,128.86,129.09,30623.0,129.75,129.92,128.86,129.09,30623.0
2019-01-07 15:00:00,129.08,129.37,129.07,129.2,18452.0,129.08,129.37,129.07,129.2,18452.0
2019-01-07 15:30:00,129.11,129.11,128.63,128.84,58169.0,129.11,129.11,128.63,128.84,58169.0
2019-01-08 09:30:00,129.58,132.73,129.0,129.56,129855.0,129.58,132.73,129.0,129.56,129855.0
2019-01-08 10:00:00,129.59,130.75,128.56,128.99,87936.0,129.59,130.75,128.56,128.99,87936.0
2019-01-08 10:30:00,129.16,129.16,124.28,125.96,231929.0,129.16,129.16,124.28,125.96,231929.0
2019-01-08 11:00:00,126.02,128.07,125.85,127.72,23279.0,126.02,128.07,125.85,127.72,23279.0
2019-01-08 11:30:00,127.66,127.66,126.0,126.48,66043.0,127.66,127.66,126.0,126.48,66043.0
2019-01-08 12:00:00,126.42,128.32,126.42,127.54,44365.0,126.42,128.32,126.42,127.54,44365.0
2019-01-08 12:30:00,127.46,127.74,126.3,126.83,40018.0,127.46,127.74,126.3,126.83,40018.0
2019-01-08 13:00:00,127.02,127.76,126.98,127.69,18061.0,127.02,127.76,126.98,127.69,18061.0
2019-01-08 13:30:00,127.7,128.06,126.8,127.42,28004.0,127.7,128.06,126.8,127.42,28004.0
2019-01-08 14:00:00,127.48,127.49,126.9,127.12,26465.0,127.48,127.49,126.9,127.12,26465.0
2019-01-08 14:30:00,127.34,127.54,126.7,127.3,27656.0,127.34,127.54,126.7,127.3,27656.0
2019-01-08 15:00:00,127.32,127.6,126.95,127.26,91696.0,127.32,127.6,126.95,127.26,91696.0
2019-01-08 15:30:00,127.24,128.17,127.07,128.08,118488.0,127.24,128.17,127.07,128.08,118488.0
2019-01-09 09:30:00,128.65,130.09,127.42,128.34,25566.0,128.65,130.09,127.42,128.34,25566.0
2019-01-09 10:00:00,128.62,129.07,127.92,128.6,39606.0,128.62,129.07,127.92,128.6,39606.0
2019-01-09 10:30:00,128.56,130.29,128.41,130.29,66575.0,128.56,130.29,128.41,130.29,66575.0
2019-01-09 11:00:00,130.3,130.82,129.45,129.59,100443.0,130.3,130.82,129.45,129.59,100443.0
2019-01-09 11:30:00,129.62,130.37,129.11,130.2,31384.0,129.62,130.37,129.11,130.2,31384.0
2019-01-09 12:00:00,130.25,131.71,130.18,130.99,48665.0,130.25,131.71,130.18,130.99,48665.0
2019-01-09 12:30:00,131.0,131.26,130.73,130.95,19458.0,131.0,131.26,130.73,130.95,19458.0
2019-01-09 13:00:00,130.99,131.04,130.21,130.43,48454.0,130.99,131.04,130.21,130.43,48454.0
2019-01-09 13:30:00,130.48,130.58,129.74,129.75,19889.0,130.48,130.58,129.74,129.75,19889.0
2019-01-09 14:00:00,129.73,130.05,129.16,129.72,28042.0,129.73,130.05,129.16,129.72,28042.0
2019-01-09 14:30:00,129.72,131.81,129.66,131.8,28354.0,129.72,131.81,129.66,131.8,28354.0
2019-01-09 15:00:00,131.58,131.63,131.1,131.45,32976.0,131.58,131.63,131.1,131.45,32976.0
2019-01-09 15:30:00,131.37,131.53,130.74,131.2,70428.0,131.37,131.53,130.74,131.2,70428.0
2019-01-10 09:30:00,130.96,130.96,128.53,129.34,108224.0,130.96,130.96,128.53,129.34,108224.0
2019-01-10 10:00:00,129.43,129.72,128.67,129.0,65802.0,129.43,129.72,128.67,129.0,65802.0
2019-01-10 10:30:00,128.95,130.41,128.95,129.78,62380.0,128.95,130.41,128.95,129.78,62380.0
2019-01-10 11:00:00,129.6,130.07,129.3,129.94,41595.0,129.6,130.07,129.3,129.94,41595.0
2019-01-10 11:30:00,130.0,130.31,129.58,130.25,44380.0,130.0,130.31,129.58,130.25,44380.0
2019-01-10 12:00:00,130.5,130.96,129.31,130.07,14861.0,130.5,130.96,129.31,130.07,14861.0
2019-01-10 12:30:00,129.95,130.4,129.95,129.99,8238.0,129.95,130.4,129.95,129.99,8238.0
2019-01-10 13:00:00,130.33,130.33,129.15,129.87,25716.0,130.33,130.33,129.15,129.87,25716.0
2019-01-10 13:30:00,129.96,130.49,129.64,130.35,12502.0,129.96,130.49,129.64,130.35,12502.0
2019-01-10 14:00:00,130.53,131.1,130.07,130.62,24249.0,130.53,131.1,130.07,130.62,24249.0
2019-01-10 14:30:00,130.49,130.49,129.68,129.96,19402.0,130.49,130.49,129.68,129.96,19402.0
2019-01-10 15:00:00,130.01,130.7,129.68,130.65,25223.0,130.01,130.7,129.68,130.65,25223.0
2019-01-10 15:30:00,130.57,130.65,130.27,130.43,44519.0,130.57,130.65,130.27,130.43,44519.0
2019-01-11 09:30:00,130.59,130.59,128.44,130.15,17374.0,130.59,130.59,128.44,130.15,17374.0
2019-01-11 10:00:00,130.38,131.27,128.03,128.48,23708.0,130.38,131.27,128.03,128.48,23708.0
2019-01-11 10:30:00,128.29,130.5,128.29,130.07,15738.0,128.29,130.5,128.29,130.07,15738.0
2019-01-11 11:00:00,130.2,130.24,129.45,129.58,14258.0,130.2,130.24,129.45,129.58,14258.0
2019-01-11 11:30:00,129.5,129.57,129.06,129.15,23646.0,129.5,129.57,129.06,129.15,23646.0
2019-01-11 12:00:00,129.08,129.17,128.8,129.0,27958.0,129.08,129.17,128.8,129.0,27958.0
2019-01-11 12:30:00,129.0,129.31,128.86,129.15,40968.0,129.0,129.31,128.86,129.15,40968.0
2019-01-11 13:00:00,129.07,129.16,128.49,128.49,26056.0,129.07,129.16,128.49,128.49,26056.0
2019-01-11 13:30:00,128.56,128.77,128.27,128.32,27513.0,128.56,128.77,128.27,128.32,27513.0
2019-01-11 14:00:00,128.22,128.95,128.0,128.71,32287.0,128.22,128.95,128.0,128.71,32287.0
2019-01-11 14:30:00,128.66,128.88,128.54,128.58,32841.0,128.66,128.88,128.54,128.58,32841.0
2019-01-11 15:00:00,128.59,128.9,128.43,128.72,32001.0,128.59,128.9,128.43,128.72,32001.0
2019-01-11 15:30:00,128.7,128.95,128.59,128.71,59738.0,128.7,128.95,128.59,128.71,59738.0
2019-01-14 09:30:00,127.98,129.11,127.15,127.83,22375.0,127.98,129.11,127.15,127.83,22375.0
2019-01-14 10:00:00,127.98,128.08,126.11,126.67,41291.0,127.98,128.08,126.11,126.67,41291.0
2019-01-14 10:30:00,126.82,127.13,126.63,127.07,14237.0,126.82,127.13,126.63,127.07,14237.0
2019-01-14 11:00:00,126.98,127.26,126.92,127.18,14728.0,126.98,127.26,126.92,127.18,14728.0
2019-01-14 11:30:00,127.21,127.99,126.93,127.51,27953.0,127.21,127.99,126.93,127.51,27953.0
2019-01-14 12:00:00,127.98,128.42,127.79,128.06,23407.0,127.98,128.42,127.79,128.06,23407.0
2019-01-14 12:30:00,128.03,128.04,127.05,127.23,53669.0,128.03,128.04,127.05,127.23,53669.0
2019-01-14 13:00:00,127.25,128.12,127.0,127.98,13371.0,127.25,128.12,127.0,127.98,13371.0
2019-01-14 13:30:00,128.05,128.11,127.58,127.87,10341.0,128.05,128.11,127.58,127.87,10341.0
2019-01-14 14:00:00,127.89,127.95,127.03,127.62,38314.0,127.89,127.95,127.03,127.62,38314.0
2019-01-14 14:30:00,127.65,128.2,127.55,127.98,27246.0,127.65,128.2,127.55,127.98,27246.0
2019-01-14 15:00:00,128.04,128.04,127.5,127.5,24326.0,128.04,128.04,127.5,127.5,24326.0
2019-01-14 15:30:00,127.33,127.65,127.16,127.19,52914.0,127.33,127.65,127.16,127.19,52914.0
2019-01-15 09:30:00,128.18,128.19,127.03,127.45,159869.0,128.18,128.19,127.03,127.45,159869.0
2019-01-15 10:00:00,127.61,128.42,127.28,128.2,83665.0,127.61,128.42,127.28,128.2,83665.0
2019-01-15 10:30:00,128.28,128.36,127.2,127.22,97168.0,128.28,128.36,127.2,127.22,97168.0
2019-01-15 11:00:00,127.26,127.65,126.69,127.64,109329.0,127.26,127.65,126.69,127.64,109329.0
2019-01-15 11:30:00,127.6,127.62,127.05,127.62,71093.0,127.6,127.62,127.05,127.62,71093.0
2019-01-15 12:00:00,127.54,127.81,127.34,127.4,30604.0,127.54,127.81,127.34,127.4,30604.0
2019-01-15 12:30:00,127.53,128.24,127.4,127.99,47226.0,127.53,128.24,127.4,127.99,47226.0
2019-01-15 13:00:00,128.09,128.1,127.53,127.71,27893.0,128.09,128.1,127.53,127.71,27893.0
2019-01-15 13:30:00,127.7,127.95,127.59,127.72,38967.0,127.7,127.95,127.59,127.72,38967.0
2019-01-15 14:00:00,127.77,128.04,127.56,127.74,53211.0,127.77,128.04,127.56,127.74,53211.0
2019-01-15 14:30:00,127.67,127.86,127.48,127.75,65296.0,127.67,127.86,127.48,127.75,65296.0
2019-01-15 15:00:00,127.78,128.32,127.76,127.88,72640.0,127.78,128.32,127.76,127.88,72640.0
2019-01-15 15:30:00,127.88,128.2,127.87,127.92,109266.0,127.88,128.2,127.87,127.92,109266.0
2019-01-16 09:30:00,127.83,129.27,127.12,129.15,39038.0,127.83,129.27,127.12,129.15,39038.0
2019-01-16 10:00:00,129.15,129.52,128.78,129.01,38318.0,129.15,129.52,128.78,129.01,38318.0
2019-01-16 10:30:00,129.01,129.43,128.12,128.3,27324.0,129.01,129.43,128.12,128.3,27324.0
2019-01-16 11:00:00,128.21,128.36,127.47,128.03,35388.0,128.21,128.36,127.47,128.03,35388.0
2019-01-16 11:30:00,128.06,128.8,128.03,128.54,26742.0,128.06,128.8,128.03,128.54,26742.0
2019-01-16 12:00:00,128.56,128.93,128.26,128.74,19644.0,128.56,128.93,128.26,128.74,19644.0
2019-01-16 12:30:00,128.74,128.92,127.75,127.76,55011.0,128.74,128.92,127.75,127.76,55011.0
2019-01-16 13:00:00,127.74,128.08,127.56,128.01,18447.0,127.74,128.08,127.56,128.01,18447.0
2019-01-16 13:30:00,128.08,128.53,127.84,128.07,34033.0,128.08,128.53,127.84,128.07,34033.0
2019-01-16 14:00:00,128.08,128.21,127.7,128.1,91816.0,128.08,128.21,127.7,128.1,91816.0
2019-01-16 14:30:00,128.17,129.22,127.95,128.72,166361.0,128.17,129.22,127.95,128.72,166361.0
2019-01-16 15:00:00,128.72,128.87,128.1,128.23,191416.0,128.72,128.87,128.1,128.23,191416.0
2019-01-16 15:30:00,128.22,128.68,128.08,128.11,116830.0,128.22,128.68,128.08,128.11,116830.0
2019-01-17 09:30:00,128.1,129.88,127.02,127.47,42313.0,128.1,129.88,127.02,127.47,42313.0
2019-01-17 10:00:00,127.57,128.56,127.42,127.89,47052.0,127.57,128.56,127.42,127.89,47052.0
2019-01-17 10:30:00,127.9,128.0,127.44,127.45,31890.0,127.9,128.0,127.44,127.45,31890.0
2019-01-17 11:00:00,127.54,127.92,127.45,127.87,16746.0,127.54,127.92,127.45,127.87,16746.0
2019-01-17 11:30:00,127.91,128.3,127.77,127.77,27684.0,127.91,128.3,127.77,127.77,27684.0
2019-01-17 12:00:00,127.77,128.0,127.55,127.65,36624.0,127.77,128.0,127.55,127.65,36624.0
2019-01-17 12:30:00,127.66,127.77,126.97,126.97,58992.0,127.66,127.77,126.97,126.97,58992.0
2019-01-17 13:00:00,126.97,127.68,126.6,126.9,112369.0,126.97,127.68,126.6,126.9,112369.0
2019-01-17 13:30:00,127.07,127.63,126.83,127.37,106180.0,127.07,127.63,126.83,127.37,106180.0
2019-01-17 14:00:00,127.25,128.43,127.12,128.09,58285.0,127.25,128.43,127.12,128.09,58285.0
2019-01-17 14:30:00,127.97,128.77,127.49,127.69,32197.0,127.97,128.77,127.49,127.69,32197.0
2019-01-17 15:00:00,127.6,127.62,126.66,127.14,40596.0,127.6,127.62,126.66,127.14,40596.0
2019-01-17 15:30:00,127.19,127.52,126.77,127.41,62507.0,127.19,127.52,126.77,127.41,62507.0
2019-01-18 09:30:00,128.47,129.42,127.22,127.4,56682.0,128.47,129.42,127.22,127.4,56682.0
2019-01-18 10:00:00,127.39,128.71,127.21,128.49,86354.0,127.39,128.71,127.21,128.49,86354.0
2019-01-18 10:30:00,128.51,128.72,128.26,128.49,34500.0,128.51,128.72,128.26,128.49,34500.0
2019-01-18 11:00:00,128.49,128.62,128.0,128.47,32035.0,128.49,128.62,128.0,128.47,32035.0
2019-01-18 11:30:00,128.47,128.6,128.09,128.38,23608.0,128.47,128.6,128.09,128.38,23608.0
2019-01-18 12:00:00,128.38,129.15,128.26,128.69,33951.0,128.38,129.15,128.26,128.69,33951.0
2019-01-18 12:30:00,128.78,128.85,128.09,128.31,16700.0,128.78,128.85,128.09,128.31,16700.0
2019-01-18 13:00:00,128.39,128.39,127.5,128.05,25853.0,128.39,128.39,127.5,128.05,25853.0
2019-01-18 13:30:00,127.9,128.39,127.9,128.09,26522.0,127.9,128.39,127.9,128.09,26522.0
2019-01-18 14:00:00,128.15,128.23,127.51,127.81,23179.0,128.15,128.23,127.51,127.81,23179.0
2019-01-18 14:30:00,127.73,128.67,127.54,128.67,32936.0,127.73,128.67,127.54,128.67,32936.0
2019-01-18 15:00:00,128.62,128.78,128.38,128.64,20255.0,128.62,128.78,128.38,128.64,20255.0
2019-01-18 15:30:00,128.71,129.19,128.53,129.08,82014.0,128.71,129.19,128.53,129.08,82014.0
2019-01-22 09:30:00,128.74,129.53,128.16,128.36,36783.0,128.74,129.53,128.16,128.36,36783.0
2019-01-22 10:00:00,128.37,128.5,127.0,127.86,48115.0,128.37,128.5,127.0,127.86,48115.0
2019-01-22 10:30:00,127.65,128.11,127.65,128.11,15583.0,127.65,128.11,127.65,128.11,15583.0
2019-01-22 11:00:00,128.02,128.23,127.67,127.97,17187.0,128.02,128.23,127.67,127.97,17187.0
2019-01-22 11:30:00,127.93,128.19,127.03,127.62,36167.0,127.93,128.19,127.03,127.62,36167.0
2019-01-22 12:00:00,127.57,127.89,127.36,127.7,10159.0,127.57,127.89,127.36,127.7,10159.0
2019-01-22 12:30:00,127.54,128.15,127.44,128.15,16584.0,127.54,128.15,127.44,128.15,16584.0
2019-01-22 13:00:00,128.13,128.15,127.16,127.63,21119.0,128.13,128.15,127.16,127.63,21119.0
2019-01-22 13:30:00,127.55,128.4,127.54,128.4,11966.0,127.55,128.4,127.54,128.4,11966.0
2019-01-22 14:00:00,128.31,128.97,128.2,128.71,13395.0,128.31,128.97,128.2,128.71,13395.0
2019-01-22 14:30:00,128.58,129.0,128.33,128.92,18061.0,128.58,129.0,128.33,128.92,18061.0
2019-01-22 15:00:00,128.9,128.99,128.35,128.46,30475.0,128.9,128.99,128.35,128.46,30475.0
2019-01-22 15:30:00,128.4,128.77,128.05,128.54,63333.0,128.4,128.77,128.05,128.54,63333.0
2019-01-23 09:30:00,129.26,129.9,127.01,129.72,32572.0,129.26,129.9,127.01,129.72,32572.0
2019-01-23 10:00:00,129.58,130.19,128.96,129.41,24814.0,129.58,130.19,128.96,129.41,24814.0
2019-01-23 10:30:00,129.3,129.58,128.19,128.23,40329.0,129.3,129.58,128.19,128.23,40329.0
2019-01-23 11:00:00,128.21,129.16,128.21,128.6,11487.0,128.21,129.16,128.21,128.6,11487.0
2019-01-23 11:30:00,128.66,128.67,127.58,127.84,10876.0,128.66,128.67,127.58,127.84,10876.0
2019-01-23 12:00:00,127.81,128.11,127.43,127.66,20978.0,127.81,128.11,127.43,127.66,20978.0
2019-01-23 12:30:00,127.62,128.38,127.5,128.16,10479.0,127.62,128.38,127.5,128.16,10479.0
2019-01-23 13:00:00,128.07,128.36,127.85,128.31,11011.0,128.07,128.36,127.85,128.31,11011.0
2019-01-23 13:30:00,128.27,128.71,128.22,128.59,10900.0,128.27,128.71,128.22,128.59,10900.0
2019-01-23 14:00:00,128.59,129.02,128.46,128.98,12318.0,128.59,129.02,128.46,128.98,12318.0
2019-01-23 14:30:00,128.91,129.19,128.52,128.69,14739.0,128.91,129.19,128.52,128.69,14739.0
2019-01-23 15:00:00,128.69,128.89,127.91,128.0,35307.0,128.69,128.89,127.91,128.0,35307.0
2019-01-23 15:30:00,128.01,128.18,127.87,128.02,81782.0,128.01,128.18,127.87,128.02,81782.0
2019-01-24 09:30:00,127.7,128.21,126.35,126.94,24488.0,127.7,128.21,126.35,126.94,24488.0
2019-01-24 10:00:00,126.92,128.53,126.63,127.61,13058.0,126.92,128.53,126.63,127.61,13058.0
2019-01-24 10:30:00,127.74,127.74,126.94,126.94,18622.0,127.74,127.74,126.94,126.94,18622.0
2019-01-24 11:00:00,126.89,127.33,126.72,127.2,19224.0,126.89,127.33,126.72,127.2,19224.0
2019-01-24 11:30:00,127.12,127.4,126.99,127.4,15805.0,127.12,127.4,126.99,127.4,15805.0
2019-01-24 12:00:00,127.24,127.3,126.72,126.9,12015.0,127.24,127.3,126.72,126.9,12015.0
2019-01-24 12:30:00,126.9,127.07,126.4,126.9,15083.0,126.9,127.07,126.4,126.9,15083.0
2019-01-24 13:00:00,126.96,127.0,126.48,126.48,11751.0,126.96,127.0,126.48,126.48,11751.0
2019-01-24 13:30:00,126.62,126.89,126.47,126.52,15233.0,126.62,126.89,126.47,126.52,15233.0
2019-01-24 14:00:00,126.63,126.88,126.4,126.57,15286.0,126.63,126.88,126.4,126.57,15286.0
2019-01-24 14:30:00,126.62,126.69,125.81,125.84,19737.0,126.62,126.69,125.81,125.84,19737.0
2019-01-24 15:00:00,125.83,126.37,125.79,126.28,30516.0,125.83,126.37,125.79,126.28,30516.0
2019-01-24 15:30:00,126.2,126.2,125.5,125.73,64519.0,126.2,126.2,125.5,125.73,64519.0
2019-01-25 09:30:00,127.1,128.66,126.33,127.03,54698.0,127.1,128.66,126.33,127.03,54698.0
2019-01-25 10:00:00,127.23,127.93,127.0,127.7,41049.0,127.23,127.93,127.0,127.7,41049.0
2019-01-25 10:30:00,127.78,128.6,127.78,128.42,33796.0,127.78,128.6,127.78,128.42,33796.0
2019-01-25 11:00:00,128.53,128.68,128.12,128.28,20015.0,128.53,128.68,128.12,128.28,20015.0
2019-01-25 11:30:00,128.19,128.33,127.96,128.15,15002.0,128.19,128.33,127.96,128.15,15002.0
2019-01-25 12:00:00,128.22,128.24,127.33,127.5,26357.0,128.22,128.24,127.33,127.5,26357.0
2019-01-25 12:30:00,127.48,127.68,127.0,127.48,35657.0,127.48,127.68,127.0,127.48,35657.0
2019-01-25 13:00:00,127.57,127.98,127.31,127.65,80651.0,127.57,127.98,127.31,127.65,80651.0
2019-01-25 13:30:00,127.68,127.78,127.48,127.48,36726.0,127.68,127.78,127.48,127.48,36726.0
2019-01-25 14:00:00,127.47,127.56,126.88,127.06,32339.0,127.47,127.56,126.88,127.06,32339.0
2019-01-25 14:30:00,127.0,127.16,126.68,127.01,45250.0,127.0,127.16,126.68,127.01,45250.0
2019-01-25 15:00:00,127.04,127.44,126.84,126.93,87371.0,127.04,127.44,126.84,126.93,87371.0
2019-01-25 15:30:00,126.99,127.3,126.81,126.92,77211.0,126.99,127.3,126.81,126.92,77211.0
2019-01-28 09:30:00,126.38,127.18,125.37,125.97,17339.0,126.38,127.18,125.37,125.97,17339.0
2019-01-28 10:00:00,125.98,126.14,125.56,125.76,50397.0,125.98,126.14,125.56,125.76,50397.0
2019-01-28 10:30:00,125.91,125.92,124.83,124.85,69373.0,125.91,125.92,124.83,124.85,69373.0
2019-01-28 11:00:00,124.87,125.94,124.85,125.63,28234.0,124.87,125.94,124.85,125.63,28234.0
2019-01-28 11:30:00,125.7,125.74,124.95,124.95,25165.0,125.7,125.74,124.95,124.95,25165.0
2019-01-28 12:00:00,124.91,125.25,124.8,125.1,12712.0,124.91,125.25,124.8,125.1,12712.0
2019-01-28 12:30:00,125.17,125.24,124.75,124.81,15396.0,125.17,125.24,124.75,124.81,15396.0
2019-01-28 13:00:00,124.91,125.46,124.54,124.92,26745.0,124.91,125.46,124.54,124.92,26745.0
2019-01-28 13:30:00,125.02,125.19,124.35,124.88,84094.0,125.02,125.19,124.35,124.88,84094.0
2019-01-28 14:00:00,124.83,125.1,124.66,124.82,30488.0,124.83,125.1,124.66,124.82,30488.0
2019-01-28 14:30:00,124.8,124.95,124.46,124.81,50605.0,124.8,124.95,124.46,124.81,50605.0
2019-01-28 15:00:00,124.81,124.85,124.24,124.51,34908.0,124.81,124.85,124.24,124.51,34908.0
2019-01-28 15:30:00,124.53,124.84,124.21,124.75,74984.0,124.53,124.84,124.21,124.75,74984.0
2019-01-29 09:30:00,125.03,125.36,124.41,124.65,20670.0,125.03,125.36,124.41,124.65,20670.0
2019-01-29 10:00:00,124.56,124.96,124.55,124.67,23905.0,124.56,124.96,124.55,124.67,23905.0
2019-01-29 10:30:00,124.69,125.07,124.56,125.01,33890.0,124.69,125.07,124.56,125.01,33890.0
2019-01-29 11:00:00,124.96,125.59,124.9,125.12,48241.0,124.96,125.59,124.9,125.12,48241.0
2019-01-29 11:30:00,125.06,125.23,124.65,124.76,19765.0,125.06,125.23,124.65,124.76,19765.0
2019-01-29 12:00:00,124.82,125.02,124.73,124.88,16426.0,124.82,125.02,124.73,124.88,16426.0
2019-01-29 12:30:00,124.86,124.89,124.56,124.73,17762.0,124.86,124.89,124.56,124.73,17762.0
2019-01-29 13:00:00,124.67,124.99,124.58,124.93,11697.0,124.67,124.99,124.58,124.93,11697.0
2019-01-29 13:30:00,124.98,125.25,124.9,125.09,38165.0,124.98,125.25,124.9,125.09,38165.0
2019-01-29 14:00:00,125.08,125.09,124.8,124.8,13859.0,125.08,125.09,124.8,124.8,13859.0
2019-01-29 14:30:00,124.82,124.92,124.48,124.6,13480.0,124.82,124.92,124.48,124.6,13480.0
2019-01-29 15:00:00,124.59,124.64,124.4,124.58,22595.0,124.59,124.64,124.4,124.58,22595.0
2019-01-29 15:30:00,124.62,125.33,124.62,125.08,50111.0,124.62,125.33,124.62,125.08,50111.0
2019-01-30 09:30:00,125.18,125.97,124.31,125.72,23788.0,125.18,125.97,124.31,125.72,23788.0
2019-01-30 10:00:00,125.79,126.8,125.57,126.5,36184.0,125.79,126.8,125.57,126.5,36184.0
2019-01-30 10:30:00,126.5,126.71,125.66,126.0,38437.0,126.5,126.71,125.66,126.0,38437.0
2019-01-30 11:00:00,125.94,126.11,125.64,125.64,14420.0,125.94,126.11,125.64,125.64,14420.0
2019-01-30 11:30:00,125.66,126.04,125.6,125.76,17331.0,125.66,126.04,125.6,125.76,17331.0
2019-01-30 12:00:00,125.75,125.89,125.48,125.74,12688.0,125.75,125.89,125.48,125.74,12688.0
2019-01-30 12:30:00,125.73,125.94,125.26,125.38,9965.0,125.73,125.94,125.26,125.38,9965.0
2019-01-30 13:00:00,125.33,125.67,125.2,125.31,8695.0,125.33,125.67,125.2,125.31,8695.0
2019-01-30 13:30:00,125.35,125.71,125.28,125.51,23764.0,125.35,125.71,125.28,125.51,23764.0
2019-01-30 14:00:00,125.8,126.18,125.58,125.8,27494.0,125.8,126.18,125.58,125.8,27494.0
2019-01-30 14:30:00,125.78,125.85,125.16,125.84,22163.0,125.78,125.85,125.16,125.84,22163.0
2019-01-30 15:00:00,125.72,125.85,125.58,125.68,29729.0,125.72,125.85,125.58,125.68,29729.0
2019-01-30 15:30:00,125.61,125.88,125.14,125.51,71629.0,125.61,125.88,125.14,125.51,71629.0
2019-01-31 09:30:00,125.32,126.97,124.95,126.1,27144.0,125.32,126.97,124.95,126.1,27144.0
2019-01-31 10:00:00,126.06,127.24,125.92,127.04,39285.0,126.06,127.24,125.92,127.04,39285.0
2019-01-31 10:30:00,127.05,127.17,126.4,126.46,25093.0,127.05,127.17,126.4,126.46,25093.0
2019-01-31 11:00:00,126.46,126.84,126.34,126.64,15267.0,126.46,126.84,126.34,126.64,15267.0
2019-01-31 11:30:00,126.59,127.23,126.58,127.1,30216.0,126.59,127.23,126.58,127.1,30216.0
2019-01-31 12:00:00,127.17,127.5,126.74,127.25,260928.0,127.17,127.5,126.74,127.25,260928.0
2019-01-31 12:30:00,127.26,127.44,126.93,127.07,18314.0,127.26,127.44,126.93,127.07,18314.0
2019-01-31 13:00:00,127.03,127.11,126.75,126.78,19930.0,127.03,127.11,126.75,126.78,19930.0
2019-01-31 13:30:00,126.77,126.92,126.17,126.44,23627.0,126.77,126.92,126.17,126.44,23627.0
2019-01-31 14:00:00,126.37,126.47,125.57,125.6,25168.0,126.37,126.47,125.57,125.6,25168.0
2019-01-31 14:30:00,125.67,125.9,125.56,125.86,31075.0,125.67,125.9,125.56,125.86,31075.0
2019-01-31 15:00:00,125.83,125.83,125.32,125.32,92795.0,125.83,125.83,125.32,125.32,92795.0
2019-01-31 15:30:00,125.31,126.01,125.3,125.91,146131.0,125.31,126.01,125.3,125.91,146131.0
2019-02-01 09:30:00,126.99,127.23,125.5,126.05,31549.0,126.99,127.23,125.5,126.05,31549.0
2019-02-01 10:00:00,126.27,126.4,125.42,125.95,25182.0,126.27,126.4,125.42,125.95,25182.0
2019-02-01 10:30:00,125.81,127.0,125.78,126.83,41534.0,125.81,127.0,125.78,126.83,41534.0
2019-02-01 11:00:00,126.74,127.92,126.18,127.86,83507.0,126.74,127.92,126.18,127.86,83507.0
2019-02-01 11:30:00,127.89,128.69,127.77,128.05,18990.0,127.89,128.69,127.77,128.05,18990.0
2019-02-01 12:00:00,128.1,128.27,127.86,128.12,15331.0,128.1,128.27,127.86,128.12,15331.0
2019-02-01 12:30:00,128.01,128.16,127.75,127.81,22357.0,128.01,128.16,127.75,127.81,22357.0
2019-02-01 13:00:00,127.73,127.9,127.59,127.61,22143.0,127.73,127.9,127.59,127.61,22143.0
2019-02-01 13:30:00,127.6,127.75,127.25,127.73,27435.0,127.6,127.75,127.25,127.73,27435.0
2019-02-01 14:00:00,127.73,127.78,127.44,127.69,33075.0,127.73,127.78,127.44,127.69,33075.0
2019-02-01 14:30:00,127.85,128.72,127.85,128.63,17826.0,127.85,128.72,127.85,128.63,17826.0
2019-02-01 15:00:00,128.6,128.75,128.27,128.51,31305.0,128.6,128.75,128.27,128.51,31305.0
2019-02-01 15:30:00,128.44,128.91,128.19,128.28,62684.0,128.44,128.91,128.19,128.28,62684.0
2019-02-04 09:30:00,128.42,129.38,127.51,128.61,20316.0,128.42,129.38,127.51,128.61,20316.0
2019-02-04 10:00:00,128.7,129.31,128.6,128.76,19580.0,128.7,129.31,128.6,128.76,19580.0
2019-02-04 10:30:00,128.85,129.1,128.5,128.53,15551.0,128.85,129.1,128.5,128.53,15551.0
2019-02-04 11:00:00,128.64,128.93,128.22,128.41,14067.0,128.64,128.93,128.22,128.41,14067.0
2019-02-04 11:30:00,128.46,128.73,128.33,128.44,8800.0,128.46,128.73,128.33,128.44,8800.0
2019-02-04 12:00:00,128.45,128.7,128.33,128.4,8300.0,128.45,128.7,128.33,128.4,8300.0
2019-02-04 12:30:00,128.43,128.81,128.32,128.81,16090.0,128.43,128.81,128.32,128.81,16090.0
2019-02-04 13:00:00,128.81,129.04,128.68,128.99,10725.0,128.81,129.04,128.68,128.99,10725.0
2019-02-04 13:30:00,128.99,128.99,128.44,128.57,43617.0,128.99,128.99,128.44,128.57,43617.0
2019-02-04 14:00:00,128.54,128.72,128.43,128.66,13890.0,128.54,128.72,128.43,128.66,13890.0
2019-02-04 14:30:00,128.7,129.07,128.5,128.87,31458.0,128.7,129.07,128.5,128.87,31458.0
2019-02-04 15:00:00,128.86,128.96,128.76,128.76,13190.0,128.86,128.96,128.76,128.76,13190.0
2019-02-04 15:30:00,128.76,129.1,128.53,128.68,41551.0,128.76,129.1,128.53,128.68,41551.0
2019-02-05 09:30:00,128.67,130.98,128.67,130.75,22235.0,128.67,130.98,128.67,130.75,22235.0
2019-02-05 10:00:00,130.78,131.64,130.6,130.95,51947.0,130.78,131.64,130.6,130.95,51947.0
2019-02-05 10:30:00,130.94,131.15,130.24,130.37,48928.0,130.94,131.15,130.24,130.37,48928.0
2019-02-05 11:00:00,130.34,130.34,129.12,129.28,33193.0,130.34,130.34,129.12,129.28,33193.0
2019-02-05 11:30:00,129.36,129.96,129.36,129.96,38061.0,129.36,129.96,129.36,129.96,38061.0
2019-02-05 12:00:00,129.89,130.18,129.06,129.15,15068.0,129.89,130.18,129.06,129.15,15068.0
2019-02-05 12:30:00,129.22,129.25,128.6,128.72,16690.0,129.22,129.25,128.6,128.72,16690.0
2019-02-05 13:00:00,128.75,129.12,128.66,129.0,29585.0,128.75,129.12,128.66,129.0,29585.0
2019-02-05 13:30:00,129.07,129.13,128.86,128.86,20806.0,129.07,129.13,128.86,128.86,20806.0
2019-02-05 14:00:00,128.82,129.07,128.7,128.77,13435.0,128.82,129.07,128.7,128.77,13435.0
2019-02-05 14:30:00,128.87,129.09,128.78,128.93,26499.0,128.87,129.09,128.78,128.93,26499.0
2019-02-05 15:00:00,128.93,129.1,128.86,129.09,20201.0,128.93,129.1,128.86,129.09,20201.0
2019-02-05 15:30:00,129.06,129.09,128.1,128.38,90085.0,129.06,129.09,128.1,128.38,90085.0
2019-02-06 09:30:00,128.3,129.49,128.14,128.25,15634.0,128.3,129.49,128.14,128.25,15634.0
2019-02-06 10:00:00,128.3,128.54,127.67,128.54,30869.0,128.3,128.54,127.67,128.54,30869.0
2019-02-06 10:30:00,128.47,128.9,127.85,128.34,16786.0,128.47,128.9,127.85,128.34,16786.0
2019-02-06 11:00:00,128.35,128.52,127.84,128.19,23043.0,128.35,128.52,127.84,128.19,23043.0
2019-02-06 11:30:00,128.25,128.68,128.24,128.37,13134.0,128.25,128.68,128.24,128.37,13134.0
2019-02-06 12:00:00,128.37,128.54,128.11,128.45,12014.0,128.37,128.54,128.11,128.45,12014.0
2019-02-06 12:30:00,128.36,128.55,128.35,128.36,9720.0,128.36,128.55,128.35,128.36,9720.0
2019-02-06 13:00:00,128.33,128.37,127.96,128.14,14412.0,128.33,128.37,127.96,128.14,14412.0
2019-02-06 13:30:00,128.07,128.34,127.92,128.0,15466.0,128.07,128.34,127.92,128.0,15466.0
2019-02-06 14:00:00,128.0,128.02,127.65,127.71,11978.0,128.0,128.02,127.65,127.71,11978.0
2019-02-06 14:30:00,127.79,128.1,127.51,128.1,15946.0,127.79,128.1,127.51,128.1,15946.0
2019-02-06 15:00:00,128.1,128.2,127.77,127.84,11391.0,128.1,128.2,127.77,127.84,11391.0
2019-02-06 15:30:00,127.84,128.0,127.75,127.86,24034.0,127.84,128.0,127.75,127.86,24034.0
2019-02-07 09:30:00,127.8,127.98,126.92,127.58,21913.0,127.8,127.98,126.92,127.58,21913.0
2019-02-07 10:00:00,127.49,127.67,126.95,127.54,7994.0,127.49,127.67,126.95,127.54,7994.0
2019-02-07 10:30:00,127.53,127.64,126.18,126.38,18419.0,127.53,127.64,126.18,126.38,18419.0
2019-02-07 11:00:00,126.32,126.6,125.79,125.81,23536.0,126.32,126.6,125.79,125.81,23536.0
2019-02-07 11:30:00,125.69,126.08,125.56,125.67,22277.0,125.69,126.08,125.56,125.67,22277.0
2019-02-07 12:00:00,125.66,126.0,125.38,125.81,20005.0,125.66,126.0,125.38,125.81,20005.0
2019-02-07 12:30:00,125.75,125.95,125.18,125.27,17026.0,125.75,125.95,125.18,125.27,17026.0
2019-02-07 13:00:00,125.34,125.64,125.24,125.37,19498.0,125.34,125.64,125.24,125.37,19498.0
2019-02-07 13:30:00,125.36,125.6,125.1,125.24,10800.0,125.36,125.6,125.1,125.24,10800.0
2019-02-07 14:00:00,125.17,125.22,124.85,124.91,10361.0,125.17,125.22,124.85,124.91,10361.0
2019-02-07 14:30:00,124.92,125.08,124.63,124.66,20716.0,124.92,125.08,124.63,124.66,20716.0
2019-02-07 15:00:00,124.67,124.88,124.61,124.84,15000.0,124.67,124.88,124.61,124.84,15000.0
2019-02-07 15:30:00,124.82,125.22,124.74,125.03,33167.0,124.82,125.22,124.74,125.03,33167.0
2019-02-08 09:30:00,124.59,126.39,124.25,125.33,54520.0,124.59,126.39,124.25,125.33,54520.0
2019-02-08 10:00:00,125.45,125.66,125.05,125.25,25626.0,125.45,125.66,125.05,125.25,25626.0
2019-02-08 10:30:00,125.3,125.5,124.69,124.91,53689.0,125.3,125.5,124.69,124.91,53689.0
2019-02-08 11:00:00,124.88,125.29,124.83,124.95,18574.0,124.88,125.29,124.83,124.95,18574.0
2019-02-08 11:30:00,124.85,125.0,124.7,124.86,14340.0,124.85,125.0,124.7,124.86,14340.0
2019-02-08 12:00:00,124.92,125.03,124.81,124.88,16085.0,124.92,125.03,124.81,124.88,16085.0
2019-02-08 12:30:00,124.94,125.08,124.73,125.01,13825.0,124.94,125.08,124.73,125.01,13825.0
2019-02-08 13:00:00,125.02,125.37,124.99,125.02,20157.0,125.02,125.37,124.99,125.02,20157.0
2019-02-08 13:30:00,125.11,125.15,124.86,124.99,25021.0,125.11,125.15,124.86,124.99,25021.0
2019-02-08 14:00:00,124.98,125.06,124.87,124.98,38072.0,124.98,125.06,124.87,124.98,38072.0
2019-02-08 14:30:00,124.98,125.27,124.96,125.1,30415.0,124.98,125.27,124.96,125.1,30415.0
2019-02-08 15:00:00,125.14,125.14,124.82,125.05,23906.0,125.14,125.14,124.82,125.05,23906.0
2019-02-08 15:30:00,125.04,125.2,124.81,125.01,58136.0,125.04,125.2,124.81,125.01,58136.0
2019-02-11 09:30:00,125.14,126.35,124.88,125.2,16597.0,125.14,126.35,124.88,125.2,16597.0
2019-02-11 10:00:00,125.29,126.18,125.29,125.73,16383.0,125.29,126.18,125.29,125.73,16383.0
2019-02-11 10:30:00,125.64,125.81,124.89,125.0,22668.0,125.64,125.81,124.89,125.0,22668.0
2019-02-11 11:00:00,124.98,125.26,124.75,125.07,42861.0,124.98,125.26,124.75,125.07,42861.0
2019-02-11 11:30:00,125.24,125.64,124.38,124.74,37682.0,125.24,125.64,124.38,124.74,37682.0
2019-02-11 12:00:00,124.83,124.93,124.1,124.83,79635.0,124.83,124.93,124.1,124.83,79635.0
2019-02-11 12:30:00,124.88,124.9,124.5,124.61,39172.0,124.88,124.9,124.5,124.61,39172.0
2019-02-11 13:00:00,124.58,125.01,124.43,124.63,56219.0,124.58,125.01,124.43,124.63,56219.0
2019-02-11 13:30:00,124.65,124.77,124.09,124.32,40023.0,124.65,124.77,124.09,124.32,40023.0
2019-02-11 14:00:00,124.34,124.75,124.0,124.05,81001.0,124.34,124.75,124.0,124.05,81001.0
2019-02-11 14:30:00,124.04,124.23,123.8,123.97,21298.0,124.04,124.23,123.8,123.97,21298.0
2019-02-11 15:00:00,124.06,124.14,123.87,124.01,22335.0,124.06,124.14,123.87,124.01,22335.0
2019-02-11 15:30:00,124.04,124.38,123.88,124.17,114685.0,124.04,124.38,123.88,124.17,114685.0
2019-02-12 09:30:00,121.06,122.48,119.54,121.15,145439.0,121.06,122.48,119.54,121.15,145439.0
2019-02-12 10:00:00,121.15,122.0,121.07,121.97,56733.0,121.15,122.0,121.07,121.97,56733.0
2019-02-12 10:30:00,121.95,122.0,121.2,121.55,80618.0,121.95,122.0,121.2,121.55,80618.0
2019-02-12 11:00:00,121.56,121.72,121.36,121.71,38355.0,121.56,121.72,121.36,121.71,38355.0
2019-02-12 11:30:00,121.68,121.72,120.88,121.3,28580.0,121.68,121.72,120.88,121.3,28580.0
2019-02-12 12:00:00,121.38,121.44,120.86,121.14,40484.0,121.38,121.44,120.86,121.14,40484.0
2019-02-12 12:30:00,121.19,121.38,120.96,121.01,56414.0,121.19,121.38,120.96,121.01,56414.0
2019-02-12 13:00:00,121.04,121.09,120.38,120.84,230866.0,121.04,121.09,120.38,120.84,230866.0
2019-02-12 13:30:00,120.9,121.92,120.65,121.17,143725.0,120.9,121.92,120.65,121.17,143725.0
2019-02-12 14:00:00,121.17,121.96,120.82,121.92,90394.0,121.17,121.96,120.82,121.92,90394.0
2019-02-12 14:30:00,121.87,122.0,121.6,121.81,36783.0,121.87,122.0,121.6,121.81,36783.0
2019-02-12 15:00:00,121.78,121.8,121.39,121.66,51112.0,121.78,121.8,121.39,121.66,51112.0
2019-02-12 15:30:00,121.66,121.86,121.28,121.86,86775.0,121.66,121.86,121.28,121.86,86775.0
2019-02-13 09:30:00,121.39,124.22,121.39,123.98,19885.0,121.39,124.22,121.39,123.98,19885.0
2019-02-13 10:00:00,124.01,125.26,123.81,124.96,77740.0,124.01,125.26,123.81,124.96,77740.0
2019-02-13 10:30:00,125.08,125.34,124.12,125.26,67708.0,125.08,125.34,124.12,125.26,67708.0
2019-02-13 11:00:00,125.38,125.74,124.86,124.99,26552.0,125.38,125.74,124.86,124.99,26552.0
2019-02-13 11:30:00,124.91,125.04,124.57,124.93,41141.0,124.91,125.04,124.57,124.93,41141.0
2019-02-13 12:00:00,124.93,124.93,124.0,124.24,25792.0,124.93,124.93,124.0,124.24,25792.0
2019-02-13 12:30:00,124.22,124.48,124.15,124.16,14466.0,124.22,124.48,124.15,124.16,14466.0
2019-02-13 13:00:00,124.22,124.62,124.11,124.52,13850.0,124.22,124.62,124.11,124.52,13850.0
2019-02-13 13:30:00,124.56,124.85,124.49,124.8,13767.0,124.56,124.85,124.49,124.8,13767.0
2019-02-13 14:00:00,124.8,124.85,124.12,124.56,19558.0,124.8,124.85,124.12,124.56,19558.0
2019-02-13 14:30:00,124.57,125.0,124.5,124.88,19144.0,124.57,125.0,124.5,124.88,19144.0
2019-02-13 15:00:00,124.81,125.38,124.81,125.14,29829.0,124.81,125.38,124.81,125.14,29829.0
2019-02-13 15:30:00,125.12,125.15,124.2,124.3,62520.0,125.12,125.15,124.2,124.3,62520.0
2019-02-14 09:30:00,124.19,125.76,124.19,124.64,14848.0,124.19,125.76,124.19,124.64,14848.0
2019-02-14 10:00:00,124.73,124.73,122.97,123.23,22483.0,124.73,124.73,122.97,123.23,22483.0
2019-02-14 10:30:00,123.65,124.73,123.52,124.28,20800.0,123.65,124.73,123.52,124.28,20800.0
2019-02-14 11:00:00,124.26,124.62,124.09,124.43,11063.0,124.26,124.62,124.09,124.43,11063.0
2019-02-14 11:30:00,124.34,125.01,124.21,125.01,26324.0,124.34,125.01,124.21,125.01,26324.0
2019-02-14 12:00:00,125.2,125.49,125.07,125.2,21792.0,125.2,125.49,125.07,125.2,21792.0
2019-02-14 12:30:00,125.05,125.28,124.92,125.16,5070.0,125.05,125.28,124.92,125.16,5070.0
2019-02-14 13:00:00,125.23,125.31,124.77,124.97,6891.0,125.23,125.31,124.77,124.97,6891.0
2019-02-14 13:30:00,125.03,125.15,124.88,125.12,5500.0,125.03,125.15,124.88,125.12,5500.0
2019-02-14 14:00:00,125.03,125.06,124.82,124.95,6665.0,125.03,125.06,124.82,124.95,6665.0
2019-02-14 14:30:00,124.95,125.09,124.69,124.75,9869.0,124.95,125.09,124.69,124.75,9869.0
2019-02-14 15:00:00,124.84,125.37,124.71,125.33,19546.0,124.84,125.37,124.71,125.33,19546.0
2019-02-14 15:30:00,125.32,125.44,125.18,125.32,49165.0,125.32,125.44,125.18,125.32,49165.0
2019-02-15 09:30:00,126.49,127.19,125.85,127.0,21173.0,126.49,127.19,125.85,127.0,21173.0
2019-02-15 10:00:00,126.91,127.23,126.63,127.13,20304.0,126.91,127.23,126.63,127.13,20304.0
2019-02-15 10:30:00,126.94,127.01,126.35,126.64,23180.0,126.94,127.01,126.35,126.64,23180.0
2019-02-15 11:00:00,126.64,126.75,126.29,126.58,29300.0,126.64,126.75,126.29,126.58,29300.0
2019-02-15 11:30:00,126.67,126.68,126.38,126.43,25965.0,126.67,126.68,126.38,126.43,25965.0
2019-02-15 12:00:00,126.44,126.51,126.31,126.36,13367.0,126.44,126.51,126.31,126.36,13367.0
2019-02-15 12:30:00,126.39,126.49,126.24,126.43,11846.0,126.39,126.49,126.24,126.43,11846.0
2019-02-15 13:00:00,126.42,126.45,126.25,126.26,18837.0,126.42,126.45,126.25,126.26,18837.0
2019-02-15 13:30:00,126.32,126.36,125.97,125.99,27892.0,126.32,126.36,125.97,125.99,27892.0
2019-02-15 14:00:00,126.02,126.02,125.7,125.99,16425.0,126.02,126.02,125.7,125.99,16425.0
2019-02-15 14:30:00,125.94,125.98,125.72,125.86,14808.0,125.94,125.98,125.72,125.86,14808.0
2019-02-15 15:00:00,125.8,125.93,125.73,125.89,31413.0,125.8,125.93,125.73,125.89,31413.0
2019-02-15 15:30:00,125.87,125.99,125.62,125.94,81753.0,125.87,125.99,125.62,125.94,81753.0
2019-02-19 09:30:00,125.02,126.31,125.02,126.16,19634.0,125.02,126.31,125.02,126.16,19634.0
2019-02-19 10:00:00,126.1,126.98,125.99,126.95,17892.0,126.1,126.98,125.99,126.95,17892.0
2019-02-19 10:30:00,126.84,127.14,126.47,126.49,10472.0,126.84,127.14,126.47,126.49,10472.0
2019-02-19 11:00:00,126.57,127.11,126.31,126.98,20253.0,126.57,127.11,126.31,126.98,20253.0
2019-02-19 11:30:00,126.85,127.14,126.55,126.79,9000.0,126.85,127.14,126.55,126.79,9000.0
2019-02-19 12:00:00,126.79,127.22,126.74,126.94,11790.0,126.79,127.22,126.74,126.94,11790.0
2019-02-19 12:30:00,126.93,127.12,126.69,126.69,10867.0,126.93,127.12,126.69,126.69,10867.0
2019-02-19 13:00:00,126.76,127.2,126.74,126.89,9493.0,126.76,127.2,126.74,126.89,9493.0
2019-02-19 13:30:00,126.88,127.2,126.73,127.13,11846.0,126.88,127.2,126.73,127.13,11846.0
2019-02-19 14:00:00,127.13,127.72,127.11,127.62,16534.0,127.13,127.72,127.11,127.62,16534.0
2019-02-19 14:30:00,127.5,127.74,127.5,127.71,13658.0,127.5,127.74,127.5,127.71,13658.0
2019-02-19 15:00:00,127.72,127.72,127.51,127.56,11207.0,127.72,127.72,127.51,127.56,11207.0
2019-02-19 15:30:00,127.58,127.62,126.86,127.03,57635.0,127.58,127.62,126.86,127.03,57635.0
2019-02-20 09:30:00,126.9,127.89,126.13,127.68,24960.0,126.9,127.89,126.13,127.68,24960.0
2019-02-20 10:00:00,127.66,127.69,126.69,126.69,20180.0,127.66,127.69,126.69,126.69,20180.0
2019-02-20 10:30:00,126.71,126.95,126.1,126.34,25000.0,126.71,126.95,126.1,126.34,25000.0
2019-02-20 11:00:00,126.43,126.76,126.05,126.63,15454.0,126.43,126.76,126.05,126.63,15454.0
2019-02-20 11:30:00,126.61,127.11,126.53,126.8,14338.0,126.61,127.11,126.53,126.8,14338.0
2019-02-20 12:00:00,126.82,127.0,126.65,126.83,14838.0,126.82,127.0,126.65,126.83,14838.0
2019-02-20 12:30:00,126.91,126.91,126.48,126.51,14700.0,126.91,126.91,126.48,126.51,14700.0
2019-02-20 13:00:00,126.48,127.08,126.41,127.08,8100.0,126.48,127.08,126.41,127.08,8100.0
2019-02-20 13:30:00,127.18,127.41,126.94,127.41,12488.0,127.18,127.41,126.94,127.41,12488.0
2019-02-20 14:00:00,127.43,127.65,127.15,127.41,11014.0,127.43,127.65,127.15,127.41,11014.0
2019-02-20 14:30:00,127.43,127.69,127.35,127.44,14200.0,127.43,127.69,127.35,127.44,14200.0
2019-02-20 15:00:00,127.42,127.42,127.03,127.25,20375.0,127.42,127.42,127.03,127.25,20375.0
2019-02-20 15:30:00,127.28,127.33,126.59,126.74,49094.0,127.28,127.33,126.59,126.74,49094.0
2019-02-21 09:30:00,126.59,127.05,125.88,126.56,32606.0,126.59,127.05,125.88,126.56,32606.0
2019-02-21 10:00:00,126.41,126.41,125.42,125.42,27320.0,126.41,126.41,125.42,125.42,27320.0
2019-02-21 10:30:00,125.57,126.13,125.56,125.73,13207.0,125.57,126.13,125.56,125.73,13207.0
2019-02-21 11:00:00,125.77,126.15,125.77,125.92,12457.0,125.77,126.15,125.77,125.92,12457.0
2019-02-21 11:30:00,125.86,126.19,125.77,126.19,9486.0,125.86,126.19,125.77,126.19,9486.0
2019-02-21 12:00:00,126.23,126.33,125.6,125.61,9182.0,126.23,126.33,125.6,125.61,9182.0
2019-02-21 12:30:00,125.63,125.64,125.2,125.49,12745.0,125.63,125.64,125.2,125.49,12745.0
2019-02-21 13:00:00,125.45,125.92,125.35,125.6,10931.0,125.45,125.92,125.35,125.6,10931.0
2019-02-21 13:30:00,125.63,125.66,125.4,125.46,12625.0,125.63,125.66,125.4,125.46,12625.0
2019-02-21 14:00:00,125.42,125.61,124.92,125.02,18533.0,125.42,125.61,124.92,125.02,18533.0
2019-02-21 14:30:00,124.99,124.99,124.35,124.56,18946.0,124.99,124.99,124.35,124.56,18946.0
2019-02-21 15:00:00,124.53,124.82,124.21,124.37,35013.0,124.53,124.82,124.21,124.37,35013.0
2019-02-21 15:30:00,124.41,125.39,124.17,125.19,64631.0,124.41,125.39,124.17,125.19,64631.0
2019-02-22 09:30:00,125.71,126.48,125.12,125.98,21942.0,125.71,126.48,125.12,125.98,21942.0
2019-02-22 10:00:00,126.17,126.34,125.58,125.97,21993.0,126.17,126.34,125.58,125.97,21993.0
2019-02-22 10:30:00,125.96,126.44,125.72,126.13,27268.0,125.96,126.44,125.72,126.13,27268.0
2019-02-22 11:00:00,126.1,126.81,125.91,126.57,28048.0,126.1,126.81,125.91,126.57,28048.0
2019-02-22 11:30:00,126.6,127.15,126.35,126.48,22407.0,126.6,127.15,126.35,126.48,22407.0
2019-02-22 12:00:00,126.43,127.26,126.14,126.98,42633.0,126.43,127.26,126.14,126.98,42633.0
2019-02-22 12:30:00,127.01,127.08,126.69,126.89,21933.0,127.01,127.08,126.69,126.89,21933.0
2019-02-22 13:00:00,126.82,127.06,126.58,126.78,22044.0,126.82,127.06,126.58,126.78,22044.0
2019-02-22 13:30:00,126.77,126.91,126.4,126.53,17733.0,126.77,126.91,126.4,126.53,17733.0
2019-02-22 14:00:00,126.5,126.82,126.35,126.42,30603.0,126.5,126.82,126.35,126.42,30603.0
2019-02-22 14:30:00,126.42,126.42,125.77,125.8,31422.0,126.42,126.42,125.77,125.8,31422.0
2019-02-22 15:00:00,125.78,126.02,125.6,125.94,34060.0,125.78,126.02,125.6,125.94,34060.0
2019-02-22 15:30:00,125.94,126.06,125.74,126.0,69918.0,125.94,126.06,125.74,126.0,69918.0
2019-02-25 09:30:00,126.98,127.97,126.25,126.25,110246.0,126.98,127.97,126.25,126.25,110246.0
2019-02-25 10:00:00,126.26,126.39,125.55,125.62,41008.0,126.26,126.39,125.55,125.62,41008.0
2019-02-25 10:30:00,125.67,125.91,125.5,125.91,20089.0,125.67,125.91,125.5,125.91,20089.0
2019-02-25 11:00:00,125.99,125.99,125.37,125.37,24646.0,125.99,125.99,125.37,125.37,24646.0
2019-02-25 11:30:00,125.28,126.09,125.26,126.08,18430.0,125.28,126.09,125.26,126.08,18430.0
2019-02-25 12:00:00,126.14,126.14,125.51,125.57,12800.0,126.14,126.14,125.51,125.57,12800.0
2019-02-25 12:30:00,125.56,125.71,125.29,125.35,30517.0,125.56,125.71,125.29,125.35,30517.0
2019-02-25 13:00:00,125.38,126.47,125.37,126.46,21146.0,125.38,126.47,125.37,126.46,21146.0
2019-02-25 13:30:00,126.46,126.75,126.39,126.46,18079.0,126.46,126.75,126.39,126.46,18079.0
2019-02-25 14:00:00,126.46,126.51,126.23,126.45,21379.0,126.46,126.51,126.23,126.45,21379.0
2019-02-25 14:30:00,126.42,126.73,126.35,126.7,35372.0,126.42,126.73,126.35,126.7,35372.0
2019-02-25 15:00:00,126.69,126.72,126.41,126.53,33352.0,126.69,126.72,126.41,126.53,33352.0
2019-02-25 15:30:00,126.51,126.72,126.2,126.25,62770.0,126.51,126.72,126.2,126.25,62770.0
2019-02-26 09:30:00,125.93,128.19,125.91,127.91,51367.0,125.93,128.19,125.91,127.91,51367.0
2019-02-26 10:00:00,127.91,127.98,126.59,126.59,41997.0,127.91,127.98,126.59,126.59,41997.0
2019-02-26 10:30:00,126.71,126.79,126.13,126.17,35076.0,126.71,126.79,126.13,126.17,35076.0
2019-02-26 11:00:00,126.22,126.54,125.83,125.83,42901.0,126.22,126.54,125.83,125.83,42901.0
2019-02-26 11:30:00,125.78,126.04,125.44,125.64,52331.0,125.78,126.04,125.44,125.64,52331.0
2019-02-26 12:00:00,125.76,126.29,125.41,126.29,30267.0,125.76,126.29,125.41,126.29,30267.0
2019-02-26 12:30:00,126.36,126.42,125.8,126.07,28360.0,126.36,126.42,125.8,126.07,28360.0
2019-02-26 13:00:00,126.02,126.14,125.92,125.93,25802.0,126.02,126.14,125.92,125.93,25802.0
2019-02-26 13:30:00,125.92,126.04,125.7,125.84,25272.0,125.92,126.04,125.7,125.84,25272.0
2019-02-26 14:00:00,125.78,126.8,125.77,126.61,50069.0,125.78,126.8,125.77,126.61,50069.0
2019-02-26 14:30:00,126.7,127.13,126.7,127.02,58694.0,126.7,127.13,126.7,127.02,58694.0
2019-02-26 15:00:00,126.95,127.79,126.91,127.65,62937.0,126.95,127.79,126.91,127.65,62937.0
2019-02-26 15:30:00,127.62,127.93,127.49,127.66,131266.0,127.62,127.93,127.49,127.66,131266.0
2019-02-27 09:30:00,137.91,141.55,137.2,138.3,227307.0,137.91,141.55,137.2,138.3,227307.0
2019-02-27 10:00:00,138.34,139.46,137.77,139.2,170543.0,138.34,139.46,137.77,139.2,170543.0
2019-02-27 10:30:00,139.11,140.45,138.99,140.0,126510.0,139.11,140.45,138.99,140.0,126510.0
2019-02-27 11:00:00,139.99,140.93,139.46,140.37,123541.0,139.99,140.93,139.46,140.37,123541.0
2019-02-27 11:30:00,140.39,140.97,140.32,140.78,97391.0,140.39,140.97,140.32,140.78,97391.0
2019-02-27 12:00:00,140.74,141.27,140.59,140.9,48606.0,140.74,141.27,140.59,140.9,48606.0
2019-02-27 12:30:00,140.93,141.11,140.39,140.5,34086.0,140.93,141.11,140.39,140.5,34086.0
2019-02-27 13:00:00,140.6,141.15,140.49,140.95,49790.0,140.6,141.15,140.49,140.95,49790.0
2019-02-27 13:30:00,140.86,141.16,140.69,140.69,36478.0,140.86,141.16,140.69,140.69,36478.0
2019-02-27 14:00:00,140.64,140.64,137.99,138.35,70511.0,140.64,140.64,137.99,138.35,70511.0
2019-02-27 14:30:00,138.22,139.02,137.98,138.26,68171.0,138.22,139.02,137.98,138.26,68171.0
2019-02-27 15:00:00,138.25,138.84,138.14,138.36,51935.0,138.25,138.84,138.14,138.36,51935.0
2019-02-27 15:30:00,138.33,138.8,137.5,137.79,124996.0,138.33,138.8,137.5,137.79,124996.0
2019-02-28 09:30:00,138.0,141.94,137.64,141.0,89523.0,138.0,141.94,137.64,141.0,89523.0
2019-02-28 10:00:00,140.85,141.58,139.32,139.8,95167.0,140.85,141.58,139.32,139.8,95167.0
2019-02-28 10:30:00,139.88,140.43,139.41,139.5,75419.0,139.88,140.43,139.41,139.5,75419.0
2019-02-28 11:00:00,139.42,140.17,139.42,139.99,41453.0,139.42,140.17,139.42,139.99,41453.0
2019-02-28 11:30:00,139.98,140.01,139.24,139.24,33466.0,139.98,140.01,139.24,139.24,33466.0
2019-02-28 12:00:00,139.4,139.64,139.13,139.53,54940.0,139.4,139.64,139.13,139.53,54940.0
2019-02-28 12:30:00,139.48,140.0,139.25,140.0,66568.0,139.48,140.0,139.25,140.0,66568.0
2019-02-28 13:00:00,140.0,140.07,139.52,139.52,24259.0,140.0,140.07,139.52,139.52,24259.0
2019-02-28 13:30:00,139.53,140.47,139.23,140.43,40113.0,139.53,140.47,139.23,140.43,40113.0
2019-02-28 14:00:00,140.37,140.79,140.26,140.5,30187.0,140.37,140.79,140.26,140.5,30187.0
2019-02-28 14:30:00,140.53,140.69,140.11,140.11,45202.0,140.53,140.69,140.11,140.11,45202.0
2019-02-28 15:00:00,140.15,140.76,140.06,140.75,59410.0,140.15,140.76,140.06,140.75,59410.0
2019-02-28 15:30:00,140.78,140.94,139.84,140.12,165793.0,140.78,140.94,139.84,140.12,165793.0
2019-03-01 09:30:00,139.5,142.5,139.5,141.52,84326.0,139.5,142.5,139.5,141.52,84326.0
2019-03-01 10:00:00,141.43,141.43,139.91,140.66,38034.0,141.43,141.43,139.91,140.66,38034.0
2019-03-01 10:30:00,140.8,141.47,140.17,141.46,55245.0,140.8,141.47,140.17,141.46,55245.0
2019-03-01 11:00:00,141.44,141.75,140.25,140.38,32920.0,141.44,141.75,140.25,140.38,32920.0
2019-03-01 11:30:00,140.44,140.61,140.19,140.47,24328.0,140.44,140.61,140.19,140.47,24328.0
2019-03-01 12:00:00,140.51,140.58,140.37,140.51,46756.0,140.51,140.58,140.37,140.51,46756.0
2019-03-01 12:30:00,140.45,140.61,140.19,140.41,32295.0,140.45,140.61,140.19,140.41,32295.0
2019-03-01 13:00:00,140.37,140.49,139.98,140.17,17754.0,140.37,140.49,139.98,140.17,17754.0
2019-03-01 13:30:00,140.09,140.58,139.87,140.11,16576.0,140.09,140.58,139.87,140.11,16576.0
2019-03-01 14:00:00,140.05,140.08,139.85,139.95,16637.0,140.05,140.08,139.85,139.95,16637.0
2019-03-01 14:30:00,139.95,140.11,139.71,139.71,32521.0,139.95,140.11,139.71,139.71,32521.0
2019-03-01 15:00:00,139.71,139.75,138.82,139.03,59238.0,139.71,139.75,138.82,139.03,59238.0
2019-03-01 15:30:00,139.03,139.52,138.78,139.03,125423.0,139.03,139.52,138.78,139.03,125423.0
2019-03-04 09:30:00,139.13,140.0,138.21,138.21,48150.0,139.13,140.0,138.21,138.21,48150.0
2019-03-04 10:00:00,138.47,138.48,136.4,136.75,23347.0,138.47,138.48,136.4,136.75,23347.0
2019-03-04 10:30:00,136.75,136.86,136.43,136.51,15218.0,136.75,136.86,136.43,136.51,15218.0
2019-03-04 11:00:00,136.51,136.57,135.18,135.55,49256.0,136.51,136.57,135.18,135.55,49256.0
2019-03-04 11:30:00,135.45,135.57,134.12,134.19,48972.0,135.45,135.57,134.12,134.19,48972.0
2019-03-04 12:00:00,134.14,134.73,133.56,133.96,33605.0,134.14,134.73,133.56,133.96,33605.0
2019-03-04 12:30:00,133.95,134.3,133.64,133.64,31064.0,133.95,134.3,133.64,133.64,31064.0
2019-03-04 13:00:00,133.61,134.05,132.86,133.86,39192.0,133.61,134.05,132.86,133.86,39192.0
2019-03-04 13:30:00,133.77,133.91,133.41,133.81,34663.0,133.77,133.91,133.41,133.81,34663.0
2019-03-04 14:00:00,133.77,134.32,133.54,134.1,40408.0,133.77,134.32,133.54,134.1,40408.0
2019-03-04 14:30:00,134.08,134.47,133.97,134.32,22814.0,134.08,134.47,133.97,134.32,22814.0
2019-03-04 15:00:00,134.31,134.93,134.13,134.74,34069.0,134.31,134.93,134.13,134.74,34069.0
2019-03-04 15:30:00,134.8,134.81,134.14,134.36,65242.0,134.8,134.81,134.14,134.36,65242.0
2019-03-05 09:30:00,134.47,135.71,132.61,134.34,75419.0,134.47,135.71,132.61,134.34,75419.0
2019-03-05 10:00:00,134.19,135.77,134.15,135.77,31395.0,134.19,135.77,134.15,135.77,31395.0
2019-03-05 10:30:00,135.71,136.0,135.37,135.9,12731.0,135.71,136.0,135.37,135.9,12731.0
2019-03-05 11:00:00,135.89,136.43,135.76,136.31,34762.0,135.89,136.43,135.76,136.31,34762.0
2019-03-05 11:30:00,136.22,136.96,135.97,136.66,61767.0,136.22,136.96,135.97,136.66,61767.0
2019-03-05 12:00:00,136.55,136.78,136.42,136.42,28525.0,136.55,136.78,136.42,136.42,28525.0
2019-03-05 12:30:00,136.44,136.57,136.02,136.14,12303.0,136.44,136.57,136.02,136.14,12303.0
2019-03-05 13:00:00,136.04,136.45,136.04,136.25,13284.0,136.04,136.45,136.04,136.25,13284.0
2019-03-05 13:30:00,136.28,136.55,135.99,136.27,42283.0,136.28,136.55,135.99,136.27,42283.0
2019-03-05 14:00:00,136.32,136.72,136.31,136.55,20537.0,136.32,136.72,136.31,136.55,20537.0
2019-03-05 14:30:00,136.55,136.61,136.22,136.46,31600.0,136.55,136.61,136.22,136.46,31600.0
2019-03-05 15:00:00,136.48,136.56,136.07,136.45,30485.0,136.48,136.56,136.07,136.45,30485.0
2019-03-05 15:30:00,136.45,136.5,135.65,135.94,109716.0,136.45,136.5,135.65,135.94,109716.0
2019-03-06 09:30:00,135.41,135.96,134.88,135.85,36232.0,135.41,135.96,134.88,135.85,36232.0
2019-03-06 10:00:00,135.9,136.55,135.55,136.54,34080.0,135.9,136.55,135.55,136.54,34080.0
2019-03-06 10:30:00,136.39,136.5,135.88,136.09,38093.0,136.39,136.5,135.88,136.09,38093.0
2019-03-06 11:00:00,136.04,136.33,135.81,136.0,33440.0,136.04,136.33,135.81,136.0,33440.0
2019-03-06 11:30:00,136.0,136.4,136.0,136.31,36142.0,136.0,136.4,136.0,136.31,36142.0
2019-03-06 12:00:00,136.3,136.57,135.96,136.25,32466.0,136.3,136.57,135.96,136.25,32466.0
2019-03-06 12:30:00,136.28,136.36,135.64,136.03,29653.0,136.28,136.36,135.64,136.03,29653.0
2019-03-06 13:00:00,135.96,136.03,135.7,135.81,43065.0,135.96,136.03,135.7,135.81,43065.0
2019-03-06 13:30:00,135.79,136.46,135.77,136.44,18387.0,135.79,136.46,135.77,136.44,18387.0
2019-03-06 14:00:00,136.45,136.59,136.08,136.19,22016.0,136.45,136.59,136.08,136.19,22016.0
2019-03-06 14:30:00,136.21,136.36,136.05,136.13,52176.0,136.21,136.36,136.05,136.13,52176.0
2019-03-06 15:00:00,136.15,136.3,136.05,136.11,30028.0,136.15,136.3,136.05,136.11,30028.0
2019-03-06 15:30:00,136.12,136.21,135.6,135.7,69517.0,136.12,136.21,135.6,135.7,69517.0
2019-03-07 09:30:00,135.09,135.93,134.43,135.43,72018.0,135.09,135.93,134.43,135.43,72018.0
2019-03-07 10:00:00,135.18,136.5,135.03,136.34,67837.0,135.18,136.5,135.03,136.34,67837.0
2019-03-07 10:30:00,136.28,136.39,135.55,135.67,52108.0,136.28,136.39,135.55,135.67,52108.0
2019-03-07 11:00:00,135.64,136.77,135.34,136.68,22342.0,135.64,136.77,135.34,136.68,22342.0
2019-03-07 11:30:00,136.69,136.87,135.95,136.16,61629.0,136.69,136.87,135.95,136.16,61629.0
2019-03-07 12:00:00,136.15,136.3,135.78,135.94,31266.0,136.15,136.3,135.78,135.94,31266.0
2019-03-07 12:30:00,135.87,136.41,135.62,136.27,28213.0,135.87,136.41,135.62,136.27,28213.0
2019-03-07 13:00:00,136.22,136.37,135.91,135.91,52634.0,136.22,136.37,135.91,135.91,52634.0
2019-03-07 13:30:00,135.91,136.12,135.73,136.0,19915.0,135.91,136.12,135.73,136.0,19915.0
2019-03-07 14:00:00,136.0,136.03,135.65,135.83,59265.0,136.0,136.03,135.65,135.83,59265.0
2019-03-07 14:30:00,135.86,135.9,134.77,134.85,50971.0,135.86,135.9,134.77,134.85,50971.0
2019-03-07 15:00:00,134.9,135.74,134.86,135.45,40419.0,134.9,135.74,134.86,135.45,40419.0
2019-03-07 15:30:00,135.44,136.14,135.23,135.87,135169.0,135.44,136.14,135.23,135.87,135169.0
2019-03-08 09:30:00,134.6,135.05,131.2,131.22,69087.0,134.6,135.05,131.2,131.22,69087.0
2019-03-08 10:00:00,131.41,132.31,130.59,132.22,43734.0,131.41,132.31,130.59,132.22,43734.0
2019-03-08 10:30:00,132.04,132.31,130.74,130.94,43620.0,132.04,132.31,130.74,130.94,43620.0
2019-03-08 11:00:00,131.0,131.57,130.7,131.14,29779.0,131.0,131.57,130.7,131.14,29779.0
2019-03-08 11:30:00,131.24,131.85,131.24,131.45,24656.0,131.24,131.85,131.24,131.45,24656.0
2019-03-08 12:00:00,131.4,131.47,131.1,131.25,19992.0,131.4,131.47,131.1,131.25,19992.0
2019-03-08 12:30:00,131.19,131.29,130.84,131.19,33292.0,131.19,131.29,130.84,131.19,33292.0
2019-03-08 13:00:00,131.28,131.33,130.91,131.05,19847.0,131.28,131.33,130.91,131.05,19847.0
2019-03-08 13:30:00,131.1,131.44,131.05,131.37,18805.0,131.1,131.44,131.05,131.37,18805.0
2019-03-08 14:00:00,131.39,131.73,131.25,131.56,31752.0,131.39,131.73,131.25,131.56,31752.0
2019-03-08 14:30:00,131.62,131.72,131.31,131.56,37050.0,131.62,131.72,131.31,131.56,37050.0
2019-03-08 15:00:00,131.64,132.44,131.64,132.39,39485.0,131.64,132.44,131.64,132.39,39485.0
2019-03-08 15:30:00,132.39,132.64,132.05,132.51,68800.0,132.39,132.64,132.05,132.51,68800.0
2019-03-11 09:30:00,132.31,133.87,132.31,132.63,19470.0,132.31,133.87,132.31,132.63,19470.0
2019-03-11 10:00:00,132.7,133.37,132.4,133.25,33426.0,132.7,133.37,132.4,133.25,33426.0
2019-03-11 10:30:00,133.25,134.22,133.25,133.83,22689.0,133.25,134.22,133.25,133.83,22689.0
2019-03-11 11:00:00,133.72,134.26,133.44,133.69,29333.0,133.72,134.26,133.44,133.69,29333.0
2019-03-11 11:30:00,133.66,133.73,133.17,133.55,42773.0,133.66,133.73,133.17,133.55,42773.0
2019-03-11 12:00:00,133.46,133.77,133.37,133.48,27183.0,133.46,133.77,133.37,133.48,27183.0
2019-03-11 12:30:00,133.61,134.45,133.61,134.4,17450.0,133.61,134.45,133.61,134.4,17450.0
2019-03-11 13:00:00,134.39,134.63,134.39,134.49,10703.0,134.39,134.63,134.39,134.49,10703.0
2019-03-11 13:30:00,134.51,134.68,134.31,134.36,32458.0,134.51,134.68,134.31,134.36,32458.0
2019-03-11 14:00:00,134.35,134.46,133.32,133.52,50980.0,134.35,134.46,133.32,133.52,50980.0
2019-03-11 14:30:00,133.52,133.52,132.91,133.42,62539.0,133.52,133.52,132.91,133.42,62539.0
2019-03-11 15:00:00,133.51,133.53,132.93,132.98,30447.0,133.51,133.53,132.93,132.98,30447.0
2019-03-11 15:30:00,133.0,133.08,132.8,133.0,66343.0,133.0,133.08,132.8,133.0,66343.0
2019-03-12 09:30:00,133.45,134.78,132.74,133.5,31555.0,133.45,134.78,132.74,133.5,31555.0
2019-03-12 10:00:00,133.49,133.8,133.1,133.48,34380.0,133.49,133.8,133.1,133.48,34380.0
2019-03-12 10:30:00,133.63,133.74,133.25,133.58,25632.0,133.63,133.74,133.25,133.58,25632.0
2019-03-12 11:00:00,133.58,133.7,133.1,133.27,28886.0,133.58,133.7,133.1,133.27,28886.0
2019-03-12 11:30:00,133.32,133.61,133.27,133.6,22423.0,133.32,133.61,133.27,133.6,22423.0
2019-03-12 12:00:00,133.55,133.68,133.25,133.4,28656.0,133.55,133.68,133.25,133.4,28656.0
2019-03-12 12:30:00,133.4,133.63,133.19,133.59,23996.0,133.4,133.63,133.19,133.59,23996.0
2019-03-12 13:00:00,133.57,133.74,133.42,133.52,21128.0,133.57,133.74,133.42,133.52,21128.0
2019-03-12 13:30:00,133.45,133.71,133.37,133.69,26102.0,133.45,133.71,133.37,133.69,26102.0
2019-03-12 14:00:00,133.68,133.82,133.48,133.49,47219.0,133.68,133.82,133.48,133.49,47219.0
2019-03-12 14:30:00,133.5,133.7,133.27,133.63,26455.0,133.5,133.7,133.27,133.63,26455.0
2019-03-12 15:00:00,133.56,133.65,133.38,133.45,21747.0,133.56,133.65,133.38,133.45,21747.0
2019-03-12 15:30:00,133.43,133.99,133.43,133.83,77191.0,133.43,133.99,133.43,133.83,77191.0
2019-03-13 09:30:00,134.3,135.37,133.91,134.24,21437.0,134.3,135.37,133.91,134.24,21437.0
2019-03-13 10:00:00,134.11,134.28,133.7,133.87,26848.0,134.11,134.28,133.7,133.87,26848.0
2019-03-13 10:30:00,133.72,133.82,132.62,133.18,30234.0,133.72,133.82,132.62,133.18,30234.0
2019-03-13 11:00:00,133.34,133.76,133.19,133.61,33434.0,133.34,133.76,133.19,133.61,33434.0
2019-03-13 11:30:00,133.55,133.75,133.33,133.61,25512.0,133.55,133.75,133.33,133.61,25512.0
2019-03-13 12:00:00,133.67,133.78,133.41,133.54,21054.0,133.67,133.78,133.41,133.54,21054.0
2019-03-13 12:30:00,133.62,134.83,133.53,134.75,31061.0,133.62,134.83,133.53,134.75,31061.0
2019-03-13 13:00:00,134.77,135.06,134.61,134.89,18910.0,134.77,135.06,134.61,134.89,18910.0
2019-03-13 13:30:00,134.83,135.09,134.52,134.94,27722.0,134.83,135.09,134.52,134.94,27722.0
2019-03-13 14:00:00,134.93,135.37,134.81,135.33,21767.0,134.93,135.37,134.81,135.33,21767.0
2019-03-13 14:30:00,135.34,135.53,134.87,135.1,26829.0,135.34,135.53,134.87,135.1,26829.0
2019-03-13 15:00:00,135.19,135.33,134.86,135.13,34066.0,135.19,135.33,134.86,135.13,34066.0
2019-03-13 15:30:00,135.13,135.47,135.02,135.22,62925.0,135.13,135.47,135.02,135.22,62925.0
2019-03-14 09:30:00,135.46,136.81,134.11,135.14,54788.0,135.46,136.81,134.11,135.14,54788.0
2019-03-14 10:00:00,135.18,135.2,134.22,134.96,20340.0,135.18,135.2,134.22,134.96,20340.0
2019-03-14 10:30:00,135.05,135.65,134.84,135.0,28476.0,135.05,135.65,134.84,135.0,28476.0
2019-03-14 11:00:00,134.9,134.91,134.27,134.61,21530.0,134.9,134.91,134.27,134.61,21530.0
2019-03-14 11:30:00,134.62,135.44,134.36,135.44,47219.0,134.62,135.44,134.36,135.44,47219.0
2019-03-14 12:00:00,135.26,135.36,134.84,135.12,24512.0,135.26,135.36,134.84,135.12,24512.0
2019-03-14 12:30:00,135.13,135.37,134.94,134.97,19217.0,135.13,135.37,134.94,134.97,19217.0
2019-03-14 13:00:00,134.97,135.37,134.83,135.33,16979.0,134.97,135.37,134.83,135.33,16979.0
2019-03-14 13:30:00,135.33,135.33,134.98,134.98,16733.0,135.33,135.33,134.98,134.98,16733.0
2019-03-14 14:00:00,134.87,134.87,134.48,134.66,13086.0,134.87,134.87,134.48,134.66,13086.0
2019-03-14 14:30:00,134.67,134.87,134.33,134.87,15377.0,134.67,134.87,134.33,134.87,15377.0
2019-03-14 15:00:00,134.86,134.86,134.45,134.69,23855.0,134.86,134.86,134.45,134.69,23855.0
2019-03-14 15:30:00,134.72,134.82,134.52,134.8,56603.0,134.72,134.82,134.52,134.8,56603.0
2019-03-15 09:30:00,135.62,136.54,135.41,135.43,68281.0,135.62,136.54,135.41,135.43,68281.0
2019-03-15 10:00:00,135.56,135.57,134.85,134.85,18260.0,135.56,135.57,134.85,134.85,18260.0
2019-03-15 10:30:00,134.97,135.48,134.83,135.47,23304.0,134.97,135.48,134.83,135.47,23304.0
2019-03-15 11:00:00,135.46,135.5,134.76,134.84,23241.0,135.46,135.5,134.76,134.84,23241.0
2019-03-15 11:30:00,134.89,135.54,134.8,135.19,14979.0,134.89,135.54,134.8,135.19,14979.0
2019-03-15 12:00:00,135.31,135.8,135.18,135.8,12022.0,135.31,135.8,135.18,135.8,12022.0
2019-03-15 12:30:00,135.8,136.1,135.76,135.89,11630.0,135.8,136.1,135.76,135.89,11630.0
2019-03-15 13:00:00,135.95,136.1,135.77,136.01,16181.0,135.95,136.1,135.77,136.01,16181.0
2019-03-15 13:30:00,136.02,136.42,136.02,136.17,20564.0,136.02,136.42,136.02,136.17,20564.0
2019-03-15 14:00:00,136.23,136.51,136.12,136.51,9623.0,136.23,136.51,136.12,136.51,9623.0
2019-03-15 14:30:00,136.49,136.67,136.2,136.29,14318.0,136.49,136.67,136.2,136.29,14318.0
2019-03-15 15:00:00,136.19,136.36,136.11,136.24,20633.0,136.19,136.36,136.11,136.24,20633.0
2019-03-15 15:30:00,136.26,136.79,136.08,136.71,121503.0,136.26,136.79,136.08,136.71,121503.0
2019-03-18 09:30:00,136.78,137.76,136.65,137.08,82226.0,136.78,137.76,136.65,137.08,82226.0
2019-03-18 10:00:00,137.18,137.5,135.94,136.57,52904.0,137.18,137.5,135.94,136.57,52904.0
2019-03-18 10:30:00,136.49,136.79,135.94,136.2,21775.0,136.49,136.79,135.94,136.2,21775.0
2019-03-18 11:00:00,136.14,136.19,134.88,134.88,26066.0,136.14,136.19,134.88,134.88,26066.0
2019-03-18 11:30:00,134.87,134.87,134.34,134.47,21073.0,134.87,134.87,134.34,134.47,21073.0
2019-03-18 12:00:00,134.53,134.7,134.07,134.65,23305.0,134.53,134.7,134.07,134.65,23305.0
2019-03-18 12:30:00,134.63,135.09,134.3,135.02,21585.0,134.63,135.09,134.3,135.02,21585.0
2019-03-18 13:00:00,135.02,135.02,134.41,134.63,12023.0,135.02,135.02,134.41,134.63,12023.0
2019-03-18 13:30:00,134.66,134.67,134.13,134.53,23763.0,134.66,134.67,134.13,134.53,23763.0
2019-03-18 14:00:00,134.53,135.33,134.24,134.87,50600.0,134.53,135.33,134.24,134.87,50600.0
2019-03-18 14:30:00,134.85,134.94,134.39,134.58,34241.0,134.85,134.94,134.39,134.58,34241.0
2019-03-18 15:00:00,134.63,134.66,134.38,134.44,21846.0,134.63,134.66,134.38,134.44,21846.0
2019-03-18 15:30:00,134.45,134.71,134.28,134.49,73216.0,134.45,134.71,134.28,134.49,73216.0
2019-03-19 09:30:00,135.19,135.49,134.27,134.27,29252.0,135.19,135.49,134.27,134.27,29252.0
2019-03-19 10:00:00,134.27,134.35,133.42,133.84,53856.0,134.27,134.35,133.42,133.84,53856.0
2019-03-19 10:30:00,133.84,134.16,133.43,134.16,107600.0,133.84,134.16,133.43,134.16,107600.0
2019-03-19 11:00:00,134.29,134.91,134.06,134.66,63505.0,134.29,134.91,134.06,134.66,63505.0
2019-03-19 11:30:00,134.66,134.99,134.5,134.8,125756.0,134.66,134.99,134.5,134.8,125756.0
2019-03-19 12:00:00,134.81,135.35,134.57,135.1,186152.0,134.81,135.35,134.57,135.1,186152.0
2019-03-19 12:30:00,135.12,135.88,135.05,135.67,66466.0,135.12,135.88,135.05,135.67,66466.0
2019-03-19 13:00:00,135.66,135.79,135.63,135.65,12857.0,135.66,135.79,135.63,135.65,12857.0
2019-03-19 13:30:00,135.68,136.03,135.62,135.91,37599.0,135.68,136.03,135.62,135.91,37599.0
2019-03-19 14:00:00,135.88,135.88,135.05,135.12,23007.0,135.88,135.88,135.05,135.12,23007.0
2019-03-19 14:30:00,135.12,135.17,134.59,134.8,39732.0,135.12,135.17,134.59,134.8,39732.0
2019-03-19 15:00:00,134.79,135.18,134.79,134.86,41979.0,134.79,135.18,134.79,134.86,41979.0
2019-03-19 15:30:00,134.85,135.6,134.8,135.57,73733.0,134.85,135.6,134.8,135.57,73733.0
2019-03-20 09:30:00,135.64,137.73,135.56,137.45,113648.0,135.64,137.73,135.56,137.45,113648.0
2019-03-20 10:00:00,137.45,137.59,136.68,137.11,65105.0,137.45,137.59,136.68,137.11,65105.0
2019-03-20 10:30:00,137.1,137.39,136.0,136.19,76914.0,137.1,137.39,136.0,136.19,76914.0
2019-03-20 11:00:00,136.19,136.29,134.94,135.01,43774.0,136.19,136.29,134.94,135.01,43774.0
2019-03-20 11:30:00,134.92,135.03,132.72,132.85,50010.0,134.92,135.03,132.72,132.85,50010.0
2019-03-20 12:00:00,132.85,133.79,132.83,133.59,65150.0,132.85,133.79,132.83,133.59,65150.0
2019-03-20 12:30:00,133.64,133.87,132.8,133.01,27837.0,133.64,133.87,132.8,133.01,27837.0
2019-03-20 13:00:00,133.14,133.77,133.08,133.12,18856.0,133.14,133.77,133.08,133.12,18856.0
2019-03-20 13:30:00,133.15,134.06,133.13,133.73,21375.0,133.15,134.06,133.13,133.73,21375.0
2019-03-20 14:00:00,133.81,134.13,133.44,133.7,66513.0,133.81,134.13,133.44,133.7,66513.0
2019-03-20 14:30:00,133.88,134.54,133.64,134.18,27704.0,133.88,134.54,133.64,134.18,27704.0
2019-03-20 15:00:00,134.19,134.26,133.28,133.31,35002.0,134.19,134.26,133.28,133.31,35002.0
2019-03-20 15:30:00,133.32,133.77,132.93,133.51,90443.0,133.32,133.77,132.93,133.51,90443.0
2019-03-21 09:30:00,136.38,136.45,134.03,135.88,94058.0,136.38,136.45,134.03,135.88,94058.0
2019-03-21 10:00:00,135.88,136.63,135.45,136.61,71919.0,135.88,136.63,135.45,136.61,71919.0
2019-03-21 10:30:00,136.58,136.58,135.34,135.47,30767.0,136.58,136.58,135.34,135.47,30767.0
2019-03-21 11:00:00,135.58,136.98,135.58,136.63,52405.0,135.58,136.98,135.58,136.63,52405.0
2019-03-21 11:30:00,136.54,137.27,136.4,137.11,78335.0,136.54,137.27,136.4,137.11,78335.0
2019-03-21 12:00:00,137.02,137.02,136.01,136.08,29967.0,137.02,137.02,136.01,136.08,29967.0
2019-03-21 12:30:00,136.11,136.43,135.76,136.19,25115.0,136.11,136.43,135.76,136.19,25115.0
2019-03-21 13:00:00,136.23,136.38,136.07,136.38,15084.0,136.23,136.38,136.07,136.38,15084.0
2019-03-21 13:30:00,136.38,136.39,135.47,135.59,31645.0,136.38,136.39,135.47,135.59,31645.0
2019-03-21 14:00:00,135.59,136.34,135.54,136.33,44947.0,135.59,136.34,135.54,136.33,44947.0
2019-03-21 14:30:00,136.42,136.55,136.24,136.33,22938.0,136.42,136.55,136.24,136.33,22938.0
2019-03-21 15:00:00,136.26,136.31,135.8,136.26,23159.0,136.26,136.31,135.8,136.26,23159.0
2019-03-21 15:30:00,136.23,136.48,135.81,136.06,64723.0,136.23,136.48,135.81,136.06,64723.0
2019-03-22 09:30:00,135.83,136.56,135.35,135.35,30579.0,135.83,136.56,135.35,135.35,30579.0
2019-03-22 10:00:00,135.37,135.87,134.84,135.56,34238.0,135.37,135.87,134.84,135.56,34238.0
2019-03-22 10:30:00,135.7,136.07,134.97,134.98,24091.0,135.7,136.07,134.97,134.98,24091.0
2019-03-22 11:00:00,134.84,135.47,134.84,135.3,34438.0,134.84,135.47,134.84,135.3,34438.0
2019-03-22 11:30:00,135.28,135.43,134.6,134.86,17500.0,135.28,135.43,134.6,134.86,17500.0
2019-03-22 12:00:00,134.87,135.16,134.85,135.11,14646.0,134.87,135.16,134.85,135.11,14646.0
2019-03-22 12:30:00,135.03,135.29,134.77,135.29,16000.0,135.03,135.29,134.77,135.29,16000.0
2019-03-22 13:00:00,135.31,135.57,135.16,135.49,23227.0,135.31,135.57,135.16,135.49,23227.0
2019-03-22 13:30:00,135.53,135.88,135.47,135.86,51353.0,135.53,135.88,135.47,135.86,51353.0
2019-03-22 14:00:00,135.83,136.78,135.83,136.72,30110.0,135.83,136.78,135.83,136.72,30110.0
2019-03-22 14:30:00,136.77,136.99,136.24,136.59,27329.0,136.77,136.99,136.24,136.59,27329.0
2019-03-22 15:00:00,136.62,136.9,136.24,136.77,78239.0,136.62,136.9,136.24,136.77,78239.0
2019-03-22 15:30:00,136.73,136.9,136.36,136.6,125426.0,136.73,136.9,136.36,136.6,125426.0
2019-03-25 09:30:00,136.66,137.72,135.43,135.6,37245.0,136.66,137.72,135.43,135.6,37245.0
2019-03-25 10:00:00,135.42,136.0,135.15,136.0,29329.0,135.42,136.0,135.15,136.0,29329.0
2019-03-25 10:30:00,136.0,136.02,134.9,134.9,33762.0,136.0,136.02,134.9,134.9,33762.0
2019-03-25 11:00:00,134.77,136.11,134.61,136.11,20593.0,134.77,136.11,134.61,136.11,20593.0
2019-03-25 11:30:00,135.94,136.41,135.69,136.18,23435.0,135.94,136.41,135.69,136.18,23435.0
2019-03-25 12:00:00,136.13,136.56,136.06,136.36,10202.0,136.13,136.56,136.06,136.36,10202.0
2019-03-25 12:30:00,136.39,136.46,135.87,136.46,20359.0,136.39,136.46,135.87,136.46,20359.0
2019-03-25 13:00:00,136.5,136.97,136.4,136.44,10500.0,136.5,136.97,136.4,136.44,10500.0
2019-03-25 13:30:00,136.5,136.91,136.33,136.38,8965.0,136.5,136.91,136.33,136.38,8965.0
2019-03-25 14:00:00,136.37,136.59,136.23,136.49,16873.0,136.37,136.59,136.23,136.49,16873.0
2019-03-25 14:30:00,136.44,137.25,136.43,137.19,19729.0,136.44,137.25,136.43,137.19,19729.0
2019-03-25 15:00:00,137.2,137.37,136.85,137.02,28576.0,137.2,137.37,136.85,137.02,28576.0
2019-03-25 15:30:00,137.05,137.19,136.65,136.93,86897.0,137.05,137.19,136.65,136.93,86897.0
2019-03-26 09:30:00,137.61,138.93,137.61,138.53,84156.0,137.61,138.93,137.61,138.53,84156.0
2019-03-26 10:00:00,138.53,138.88,138.23,138.52,24767.0,138.53,138.88,138.23,138.52,24767.0
2019-03-26 10:30:00,138.45,138.9,137.93,138.45,13304.0,138.45,138.9,137.93,138.45,13304.0
2019-03-26 11:00:00,138.53,138.65,138.31,138.44,9200.0,138.53,138.65,138.31,138.44,9200.0
2019-03-26 11:30:00,138.35,138.5,138.14,138.18,16098.0,138.35,138.5,138.14,138.18,16098.0
2019-03-26 12:00:00,138.11,138.24,137.65,137.65,23820.0,138.11,138.24,137.65,137.65,23820.0
2019-03-26 12:30:00,137.69,137.69,136.93,137.06,42286.0,137.69,137.69,136.93,137.06,42286.0
2019-03-26 13:00:00,136.96,137.18,136.95,136.96,39517.0,136.96,137.18,136.95,136.96,39517.0
2019-03-26 13:30:00,136.97,136.97,136.49,136.64,15135.0,136.97,136.97,136.49,136.64,15135.0
2019-03-26 14:00:00,136.64,136.75,136.33,136.74,22423.0,136.64,136.75,136.33,136.74,22423.0
2019-03-26 14:30:00,136.75,136.78,136.42,136.56,22070.0,136.75,136.78,136.42,136.56,22070.0
2019-03-26 15:00:00,136.62,136.75,135.85,136.11,112903.0,136.62,136.75,135.85,136.11,112903.0
2019-03-26 15:30:00,136.08,136.76,136.03,136.64,55492.0,136.08,136.76,136.03,136.64,55492.0
2019-03-27 09:30:00,137.86,139.5,137.44,138.81,120230.0,137.86,139.5,137.44,138.81,120230.0
2019-03-27 10:00:00,138.91,140.33,138.8,140.2,129264.0,138.91,140.33,138.8,140.2,129264.0
2019-03-27 10:30:00,140.13,140.33,138.28,138.4,42459.0,140.13,140.33,138.28,138.4,42459.0
2019-03-27 11:00:00,138.34,138.71,138.17,138.21,29178.0,138.34,138.71,138.17,138.21,29178.0
2019-03-27 11:30:00,138.21,138.25,137.69,137.77,28971.0,138.21,138.25,137.69,137.77,28971.0
2019-03-27 12:00:00,137.76,138.3,137.68,138.3,18021.0,137.76,138.3,137.68,138.3,18021.0
2019-03-27 12:30:00,138.26,139.16,138.22,138.49,40302.0,138.26,139.16,138.22,138.49,40302.0
2019-03-27 13:00:00,138.43,138.48,138.03,138.16,10177.0,138.43,138.48,138.03,138.16,10177.0
2019-03-27 13:30:00,138.02,138.24,137.9,137.93,11492.0,138.02,138.24,137.9,137.93,11492.0
2019-03-27 14:00:00,137.97,137.99,137.68,137.79,11253.0,137.97,137.99,137.68,137.79,11253.0
2019-03-27 14:30:00,137.8,137.92,137.5,137.73,12386.0,137.8,137.92,137.5,137.73,12386.0
2019-03-27 15:00:00,137.86,137.92,137.6,137.86,19927.0,137.86,137.92,137.6,137.86,19927.0
2019-03-27 15:30:00,137.89,138.01,137.14,137.29,85122.0,137.89,138.01,137.14,137.29,85122.0
2019-03-28 09:30:00,137.34,138.84,137.34,137.71,24070.0,137.34,138.84,137.34,137.71,24070.0
2019-03-28 10:00:00,137.79,138.34,137.49,137.99,20098.0,137.79,138.34,137.49,137.99,20098.0
2019-03-28 10:30:00,138.0,138.2,137.86,138.0,16395.0,138.0,138.2,137.86,138.0,16395.0
2019-03-28 11:00:00,137.92,138.28,137.89,138.13,32767.0,137.92,138.28,137.89,138.13,32767.0
2019-03-28 11:30:00,138.2,138.45,137.98,138.38,18597.0,138.2,138.45,137.98,138.38,18597.0
2019-03-28 12:00:00,138.25,139.2,138.09,139.16,23768.0,138.25,139.2,138.09,139.16,23768.0
2019-03-28 12:30:00,139.18,139.25,138.92,139.0,20992.0,139.18,139.25,138.92,139.0,20992.0
2019-03-28 13:00:00,138.99,139.47,138.9,139.43,16640.0,138.99,139.47,138.9,139.43,16640.0
2019-03-28 13:30:00,139.46,139.77,139.36,139.52,12507.0,139.46,139.77,139.36,139.52,12507.0
2019-03-28 14:00:00,139.58,140.31,139.53,140.22,26824.0,139.58,140.31,139.53,140.22,26824.0
2019-03-28 14:30:00,140.18,140.26,139.81,140.06,16864.0,140.18,140.26,139.81,140.06,16864.0
2019-03-28 15:00:00,140.04,140.45,140.0,140.18,24090.0,140.04,140.45,140.0,140.18,24090.0
2019-03-28 15:30:00,140.18,140.24,139.97,140.21,57372.0,140.18,140.24,139.97,140.21,57372.0
2019-03-29 09:30:00,141.21,142.0,140.65,141.98,42929.0,141.21,142.0,140.65,141.98,42929.0
2019-03-29 10:00:00,142.0,142.32,140.9,141.62,22420.0,142.0,142.32,140.9,141.62,22420.0
2019-03-29 10:30:00,141.67,141.91,141.04,141.4,36375.0,141.67,141.91,141.04,141.4,36375.0
2019-03-29 11:00:00,141.4,141.98,141.31,141.97,31497.0,141.4,141.98,141.31,141.97,31497.0
2019-03-29 11:30:00,141.98,142.1,141.65,141.8,22294.0,141.98,142.1,141.65,141.8,22294.0
2019-03-29 12:00:00,141.85,141.99,141.71,141.99,13917.0,141.85,141.99,141.71,141.99,13917.0
2019-03-29 12:30:00,141.99,142.38,141.99,142.37,13973.0,141.99,142.38,141.99,142.37,13973.0
2019-03-29 13:00:00,142.4,142.68,141.92,142.45,18998.0,142.4,142.68,141.92,142.45,18998.0
2019-03-29 13:30:00,142.44,142.71,142.24,142.59,19819.0,142.44,142.71,142.24,142.59,19819.0
2019-03-29 14:00:00,142.59,142.7,142.36,142.64,17938.0,142.59,142.7,142.36,142.64,17938.0
2019-03-29 14:30:00,142.69,143.25,142.53,143.0,23589.0,142.69,143.25,142.53,143.0,23589.0
2019-03-29 15:00:00,143.0,143.34,142.96,143.1,56621.0,143.0,143.34,142.96,143.1,56621.0
2019-03-29 15:30:00,143.14,143.36,142.89,142.94,110588.0,143.14,143.36,142.89,142.94,110588.0
2019-04-01 09:30:00,143.59,144.11,142.96,143.74,45981.0,143.59,144.11,142.96,143.74,45981.0
2019-04-01 10:00:00,143.74,144.39,143.35,143.58,46437.0,143.74,144.39,143.35,143.58,46437.0
2019-04-01 10:30:00,143.7,144.29,143.7,143.92,31142.0,143.7,144.29,143.7,143.92,31142.0
2019-04-01 11:00:00,144.01,144.32,143.9,143.98,16779.0,144.01,144.32,143.9,143.98,16779.0
2019-04-01 11:30:00,144.03,144.08,142.79,143.08,47658.0,144.03,144.08,142.79,143.08,47658.0
2019-04-01 12:00:00,143.03,143.78,142.99,143.57,35156.0,143.03,143.78,142.99,143.57,35156.0
2019-04-01 12:30:00,143.59,143.83,143.55,143.8,17170.0,143.59,143.83,143.55,143.8,17170.0
2019-04-01 13:00:00,143.77,144.32,143.71,144.27,39420.0,143.77,144.32,143.71,144.27,39420.0
2019-04-01 13:30:00,144.27,144.4,143.61,143.62,27534.0,144.27,144.4,143.61,143.62,27534.0
2019-04-01 14:00:00,143.66,143.73,142.87,142.87,44139.0,143.66,143.73,142.87,142.87,44139.0
2019-04-01 14:30:00,142.82,143.28,142.82,143.0,33914.0,142.82,143.28,142.82,143.0,33914.0
2019-04-01 15:00:00,143.0,143.26,142.8,143.25,39654.0,143.0,143.26,142.8,143.25,39654.0
2019-04-01 15:30:00,143.32,143.52,142.77,142.92,99526.0,143.32,143.52,142.77,142.92,99526.0
2019-04-02 09:30:00,143.38,143.38,141.49,142.52,30534.0,143.38,143.38,141.49,142.52,30534.0
2019-04-02 10:00:00,142.5,143.06,142.36,142.91,23024.0,142.5,143.06,142.36,142.91,23024.0
2019-04-02 10:30:00,142.96,143.08,141.68,141.76,24048.0,142.96,143.08,141.68,141.76,24048.0
2019-04-02 11:00:00,141.78,141.88,141.11,141.74,63132.0,141.78,141.88,141.11,141.74,63132.0
2019-04-02 11:30:00,141.8,141.8,141.24,141.36,36546.0,141.8,141.8,141.24,141.36,36546.0
2019-04-02 12:00:00,141.37,141.45,140.65,140.9,16518.0,141.37,141.45,140.65,140.9,16518.0
2019-04-02 12:30:00,140.88,141.09,140.72,141.02,12589.0,140.88,141.09,140.72,141.02,12589.0
2019-04-02 13:00:00,141.07,141.28,140.84,141.15,10907.0,141.07,141.28,140.84,141.15,10907.0
2019-04-02 13:30:00,141.12,141.18,140.81,140.96,16286.0,141.12,141.18,140.81,140.96,16286.0
2019-04-02 14:00:00,140.96,141.1,140.69,140.94,88012.0,140.96,141.1,140.69,140.94,88012.0
2019-04-02 14:30:00,140.95,141.05,140.82,140.99,24071.0,140.95,141.05,140.82,140.99,24071.0
2019-04-02 15:00:00,141.0,141.0,140.77,140.8,16373.0,141.0,141.0,140.77,140.8,16373.0
2019-04-02 15:30:00,140.76,140.85,140.61,140.7,62417.0,140.76,140.85,140.61,140.7,62417.0
2019-04-03 09:30:00,141.17,141.99,141.03,141.35,37293.0,141.17,141.99,141.03,141.35,37293.0
2019-04-03 10:00:00,141.26,141.67,141.07,141.44,48656.0,141.26,141.67,141.07,141.44,48656.0
2019-04-03 10:30:00,141.32,141.86,141.08,141.11,83069.0,141.32,141.86,141.08,141.11,83069.0
2019-04-03 11:00:00,141.18,141.8,141.12,141.41,51902.0,141.18,141.8,141.12,141.41,51902.0
2019-04-03 11:30:00,141.38,141.39,140.78,141.16,24588.0,141.38,141.39,140.78,141.16,24588.0
2019-04-03 12:00:00,141.17,141.49,141.17,141.39,11917.0,141.17,141.49,141.17,141.39,11917.0
2019-04-03 12:30:00,141.45,141.68,141.08,141.67,22782.0,141.45,141.68,141.08,141.67,22782.0
2019-04-03 13:00:00,141.64,141.71,141.01,141.01,29920.0,141.64,141.71,141.01,141.01,29920.0
2019-04-03 13:30:00,140.98,141.02,140.15,140.4,26968.0,140.98,141.02,140.15,140.4,26968.0
2019-04-03 14:00:00,140.32,140.42,139.49,140.14,31072.0,140.32,140.42,139.49,140.14,31072.0
2019-04-03 14:30:00,140.12,140.12,139.57,139.81,23309.0,140.12,140.12,139.57,139.81,23309.0
2019-04-03 15:00:00,139.81,140.08,139.69,140.02,19741.0,139.81,140.08,139.69,140.02,19741.0
2019-04-03 15:30:00,139.96,140.07,139.79,139.89,57103.0,139.96,140.07,139.79,139.89,57103.0
2019-04-04 09:30:00,139.83,141.06,139.12,140.96,20373.0,139.83,141.06,139.12,140.96,20373.0
2019-04-04 10:00:00,141.05,141.2,140.8,140.89,19218.0,141.05,141.2,140.8,140.89,19218.0
2019-04-04 10:30:00,140.71,141.18,140.63,141.09,19890.0,140.71,141.18,140.63,141.09,19890.0
2019-04-04 11:00:00,141.11,141.85,140.95,141.5,45197.0,141.11,141.85,140.95,141.5,45197.0
2019-04-04 11:30:00,141.47,142.09,141.29,141.91,19520.0,141.47,142.09,141.29,141.91,19520.0
2019-04-04 12:00:00,141.86,141.9,140.94,141.25,23636.0,141.86,141.9,140.94,141.25,23636.0
2019-04-04 12:30:00,141.28,141.44,141.08,141.41,10788.0,141.28,141.44,141.08,141.41,10788.0
2019-04-04 13:00:00,141.68,141.86,141.51,141.7,9530.0,141.68,141.86,141.51,141.7,9530.0
2019-04-04 13:30:00,141.7,142.1,141.6,142.01,16880.0,141.7,142.1,141.6,142.01,16880.0
2019-04-04 14:00:00,142.02,142.57,141.83,142.16,87960.0,142.02,142.57,141.83,142.16,87960.0
2019-04-04 14:30:00,142.17,142.78,142.17,142.6,12483.0,142.17,142.78,142.17,142.6,12483.0
2019-04-04 15:00:00,142.68,143.08,142.61,142.9,17469.0,142.68,143.08,142.61,142.9,17469.0
2019-04-04 15:30:00,142.94,143.17,142.84,143.06,43525.0,142.94,143.17,142.84,143.06,43525.0
2019-04-05 09:30:00,143.71,144.26,142.2,144.26,18377.0,143.71,144.26,142.2,144.26,18377.0
2019-04-05 10:00:00,144.26,144.53,143.77,144.26,11147.0,144.26,144.53,143.77,144.26,11147.0
2019-04-05 10:30:00,144.26,144.61,144.13,144.15,14807.0,144.26,144.61,144.13,144.15,14807.0
2019-04-05 11:00:00,144.13,144.75,144.07,144.5,12964.0,144.13,144.75,144.07,144.5,12964.0
2019-04-05 11:30:00,144.5,144.51,144.12,144.32,7000.0,144.5,144.51,144.12,144.32,7000.0
2019-04-05 12:00:00,144.22,144.67,144.12,144.56,11237.0,144.22,144.67,144.12,144.56,11237.0
2019-04-05 12:30:00,144.56,144.7,144.29,144.63,11078.0,144.56,144.7,144.29,144.63,11078.0
2019-04-05 13:00:00,144.69,144.92,144.35,144.52,6555.0,144.69,144.92,144.35,144.52,6555.0
2019-04-05 13:30:00,144.52,144.54,144.18,144.29,6220.0,144.52,144.54,144.18,144.29,6220.0
2019-04-05 14:00:00,144.34,144.35,144.16,144.28,16500.0,144.34,144.35,144.16,144.28,16500.0
2019-04-05 14:30:00,144.33,144.57,144.28,144.5,7367.0,144.33,144.57,144.28,144.5,7367.0
2019-04-05 15:00:00,144.55,144.55,144.15,144.39,10600.0,144.55,144.55,144.15,144.39,10600.0
2019-04-05 15:30:00,144.39,144.56,144.16,144.47,38063.0,144.39,144.56,144.16,144.47,38063.0
2019-04-08 09:30:00,143.97,144.94,143.62,144.39,19359.0,143.97,144.94,143.62,144.39,19359.0
2019-04-08 10:00:00,144.24,144.24,143.88,144.15,15512.0,144.24,144.24,143.88,144.15,15512.0
2019-04-08 10:30:00,144.08,144.29,143.98,144.08,23555.0,144.08,144.29,143.98,144.08,23555.0
2019-04-08 11:00:00,144.08,144.29,143.82,144.02,32266.0,144.08,144.29,143.82,144.02,32266.0
2019-04-08 11:30:00,144.06,144.1,143.55,143.56,14947.0,144.06,144.1,143.55,143.56,14947.0
2019-04-08 12:00:00,143.53,143.53,143.12,143.3,14430.0,143.53,143.53,143.12,143.3,14430.0
2019-04-08 12:30:00,143.31,143.31,142.66,142.7,15032.0,143.31,143.31,142.66,142.7,15032.0
2019-04-08 13:00:00,142.77,142.86,142.53,142.63,12085.0,142.77,142.86,142.53,142.63,12085.0
2019-04-08 13:30:00,142.66,142.78,142.56,142.68,6500.0,142.66,142.78,142.56,142.68,6500.0
2019-04-08 14:00:00,142.65,142.97,142.62,142.87,9751.0,142.65,142.97,142.62,142.87,9751.0
2019-04-08 14:30:00,142.87,143.3,142.84,143.21,13205.0,142.87,143.3,142.84,143.21,13205.0
2019-04-08 15:00:00,143.27,143.4,143.22,143.29,11363.0,143.27,143.4,143.22,143.29,11363.0
2019-04-08 15:30:00,143.27,143.54,143.18,143.53,41950.0,143.27,143.54,143.18,143.53,41950.0
2019-04-09 09:30:00,142.59,143.39,141.55,142.13,18589.0,142.59,143.39,141.55,142.13,18589.0
2019-04-09 10:00:00,141.99,142.06,141.15,141.17,13929.0,141.99,142.06,141.15,141.17,13929.0
2019-04-09 10:30:00,141.17,141.59,140.97,141.07,17431.0,141.17,141.59,140.97,141.07,17431.0
2019-04-09 11:00:00,141.07,141.59,140.96,141.22,18864.0,141.07,141.59,140.96,141.22,18864.0
2019-04-09 11:30:00,141.25,141.51,141.02,141.45,23957.0,141.25,141.51,141.02,141.45,23957.0
2019-04-09 12:00:00,141.48,141.82,141.35,141.81,13010.0,141.48,141.82,141.35,141.81,13010.0
2019-04-09 12:30:00,141.78,142.0,141.55,141.55,24185.0,141.78,142.0,141.55,141.55,24185.0
2019-04-09 13:00:00,141.47,141.47,141.24,141.33,6594.0,141.47,141.47,141.24,141.33,6594.0
2019-04-09 13:30:00,141.25,141.53,141.01,141.26,13981.0,141.25,141.53,141.01,141.26,13981.0
2019-04-09 14:00:00,141.22,141.28,140.95,141.06,15889.0,141.22,141.28,140.95,141.06,15889.0
2019-04-09 14:30:00,141.01,141.06,140.53,140.57,16722.0,141.01,141.06,140.53,140.57,16722.0
2019-04-09 15:00:00,140.6,140.92,140.54,140.71,24073.0,140.6,140.92,140.54,140.71,24073.0
2019-04-09 15:30:00,140.71,140.78,139.65,140.06,98590.0,140.71,140.78,139.65,140.06,98590.0
2019-04-10 09:30:00,140.65,141.99,140.22,140.54,16536.0,140.65,141.99,140.22,140.54,16536.0
2019-04-10 10:00:00,140.69,140.93,140.16,140.64,14752.0,140.69,140.93,140.16,140.64,14752.0
2019-04-10 10:30:00,140.7,140.71,140.09,140.55,16389.0,140.7,140.71,140.09,140.55,16389.0
2019-04-10 11:00:00,140.58,141.2,140.58,140.62,22285.0,140.58,141.2,140.58,140.62,22285.0
2019-04-10 11:30:00,140.63,140.82,140.5,140.69,20148.0,140.63,140.82,140.5,140.69,20148.0
2019-04-10 12:00:00,140.8,141.42,140.77,141.34,18313.0,140.8,141.42,140.77,141.34,18313.0
2019-04-10 12:30:00,141.42,141.47,141.25,141.39,7200.0,141.42,141.47,141.25,141.39,7200.0
2019-04-10 13:00:00,141.39,141.49,141.17,141.22,8306.0,141.39,141.49,141.17,141.22,8306.0
2019-04-10 13:30:00,141.24,141.27,140.92,141.16,10178.0,141.24,141.27,140.92,141.16,10178.0
2019-04-10 14:00:00,141.18,141.26,140.9,141.11,11695.0,141.18,141.26,140.9,141.11,11695.0
2019-04-10 14:30:00,141.11,141.14,140.87,141.04,16082.0,141.11,141.14,140.87,141.04,16082.0
2019-04-10 15:00:00,141.05,141.24,140.99,141.08,13293.0,141.05,141.24,140.99,141.08,13293.0
2019-04-10 15:30:00,141.1,141.22,140.7,141.11,62044.0,141.1,141.22,140.7,141.11,62044.0
2019-04-11 09:30:00,141.02,141.75,140.14,140.25,11980.0,141.02,141.75,140.14,140.25,11980.0
2019-04-11 10:00:00,140.12,140.37,139.58,139.68,15322.0,140.12,140.37,139.58,139.68,15322.0
2019-04-11 10:30:00,139.68,139.68,138.89,138.9,20594.0,139.68,139.68,138.89,138.9,20594.0
2019-04-11 11:00:00,139.02,139.52,138.75,139.39,16680.0,139.02,139.52,138.75,139.39,16680.0
2019-04-11 11:30:00,139.4,139.46,139.03,139.15,12771.0,139.4,139.46,139.03,139.15,12771.0
2019-04-11 12:00:00,139.14,139.19,138.78,138.78,18294.0,139.14,139.19,138.78,138.78,18294.0
2019-04-11 12:30:00,138.76,139.3,138.63,139.21,11111.0,138.76,139.3,138.63,139.21,11111.0
2019-04-11 13:00:00,139.23,139.39,139.13,139.26,7505.0,139.23,139.39,139.13,139.26,7505.0
2019-04-11 13:30:00,139.24,139.47,139.04,139.45,7248.0,139.24,139.47,139.04,139.45,7248.0
2019-04-11 14:00:00,139.41,139.46,139.13,139.25,10033.0,139.41,139.46,139.13,139.25,10033.0
2019-04-11 14:30:00,139.2,139.52,139.2,139.51,9198.0,139.2,139.52,139.2,139.51,9198.0
2019-04-11 15:00:00,139.47,139.81,139.47,139.61,11680.0,139.47,139.81,139.47,139.61,11680.0
2019-04-11 15:30:00,139.64,139.88,139.51,139.75,34129.0,139.64,139.88,139.51,139.75,34129.0
2019-04-12 09:30:00,140.04,140.04,138.71,139.39,12461.0,140.04,140.04,138.71,139.39,12461.0
2019-04-12 10:00:00,139.41,139.49,138.42,138.59,20054.0,139.41,139.49,138.42,138.59,20054.0
2019-04-12 10:30:00,138.59,138.64,138.07,138.38,21030.0,138.59,138.64,138.07,138.38,21030.0
2019-04-12 11:00:00,138.38,138.97,137.94,138.63,17423.0,138.38,138.97,137.94,138.63,17423.0
2019-04-12 11:30:00,138.5,138.83,138.38,138.81,10320.0,138.5,138.83,138.38,138.81,10320.0
2019-04-12 12:00:00,138.78,138.83,138.38,138.38,9638.0,138.78,138.83,138.38,138.38,9638.0
2019-04-12 12:30:00,138.36,138.4,138.02,138.11,8694.0,138.36,138.4,138.02,138.11,8694.0
2019-04-12 13:00:00,138.11,138.16,137.55,137.55,7600.0,138.11,138.16,137.55,137.55,7600.0
2019-04-12 13:30:00,137.61,137.74,137.32,137.67,18488.0,137.61,137.74,137.32,137.67,18488.0
2019-04-12 14:00:00,137.66,137.76,137.07,137.31,11415.0,137.66,137.76,137.07,137.31,11415.0
2019-04-12 14:30:00,137.28,137.55,136.77,137.06,13815.0,137.28,137.55,136.77,137.06,13815.0
2019-04-12 15:00:00,136.91,137.28,136.81,137.25,16748.0,136.91,137.28,136.81,137.25,16748.0
2019-04-12 15:30:00,137.22,137.58,136.88,137.13,74650.0,137.22,137.58,136.88,137.13,74650.0
2019-04-15 09:30:00,137.15,138.67,136.4,137.12,13584.0,137.15,138.67,136.4,137.12,13584.0
2019-04-15 10:00:00,137.37,138.07,137.37,137.74,5994.0,137.37,138.07,137.37,137.74,5994.0
2019-04-15 10:30:00,137.55,137.62,136.98,137.42,5445.0,137.55,137.62,136.98,137.42,5445.0
2019-04-15 11:00:00,137.57,137.66,137.27,137.66,7246.0,137.57,137.66,137.27,137.66,7246.0
2019-04-15 11:30:00,137.59,138.13,137.54,137.87,16610.0,137.59,138.13,137.54,137.87,16610.0
2019-04-15 12:00:00,137.92,137.93,137.75,137.86,8480.0,137.92,137.93,137.75,137.86,8480.0
2019-04-15 12:30:00,137.86,138.31,137.59,137.79,25623.0,137.86,138.31,137.59,137.79,25623.0
2019-04-15 13:00:00,137.87,137.96,137.33,137.58,14379.0,137.87,137.96,137.33,137.58,14379.0
2019-04-15 13:30:00,137.62,137.95,137.62,137.75,7203.0,137.62,137.95,137.62,137.75,7203.0
2019-04-15 14:00:00,137.75,138.13,137.72,138.02,6960.0,137.75,138.13,137.72,138.02,6960.0
2019-04-15 14:30:00,138.03,138.31,138.01,138.31,4900.0,138.03,138.31,138.01,138.31,4900.0
2019-04-15 15:00:00,138.4,138.57,138.33,138.42,10900.0,138.4,138.57,138.33,138.42,10900.0
2019-04-15 15:30:00,138.41,138.7,138.2,138.39,45532.0,138.41,138.7,138.2,138.39,45532.0
2019-04-16 09:30:00,138.58,142.73,138.58,139.42,15150.0,138.58,142.73,138.58,139.42,15150.0
2019-04-16 10:00:00,139.51,139.73,139.24,139.38,16600.0,139.51,139.73,139.24,139.38,16600.0
2019-04-16 10:30:00,139.36,139.41,138.5,138.5,11300.0,139.36,139.41,138.5,138.5,11300.0
2019-04-16 11:00:00,138.56,138.68,137.73,138.13,38134.0,138.56,138.68,137.73,138.13,38134.0
2019-04-16 11:30:00,138.08,138.39,137.97,138.06,11733.0,138.08,138.39,137.97,138.06,11733.0
2019-04-16 12:00:00,138.07,138.15,137.6,137.67,12813.0,138.07,138.15,137.6,137.67,12813.0
2019-04-16 12:30:00,137.64,137.77,137.41,137.49,20901.0,137.64,137.77,137.41,137.49,20901.0
2019-04-16 13:00:00,137.5,137.5,136.87,136.9,12534.0,137.5,137.5,136.87,136.9,12534.0
2019-04-16 13:30:00,136.93,137.19,136.32,136.41,19594.0,136.93,137.19,136.32,136.41,19594.0
2019-04-16 14:00:00,136.44,136.45,135.87,136.1,21125.0,136.44,136.45,135.87,136.1,21125.0
2019-04-16 14:30:00,136.11,136.35,135.9,136.3,17253.0,136.11,136.35,135.9,136.3,17253.0
2019-04-16 15:00:00,136.35,136.35,136.01,136.12,22269.0,136.35,136.35,136.01,136.12,22269.0
2019-04-16 15:30:00,136.12,136.17,135.48,135.96,71062.0,136.12,136.17,135.48,135.96,71062.0
2019-04-17 09:30:00,136.04,136.17,131.41,131.42,40175.0,136.04,136.17,131.41,131.42,40175.0
2019-04-17 10:00:00,131.42,131.61,129.81,130.42,68617.0,131.42,131.61,129.81,130.42,68617.0
2019-04-17 10:30:00,130.38,131.64,129.13,129.48,129394.0,130.38,131.64,129.13,129.48,129394.0
2019-04-17 11:00:00,129.52,130.33,128.89,130.19,26471.0,129.52,130.33,128.89,130.19,26471.0
2019-04-17 11:30:00,130.19,130.19,129.08,129.16,20416.0,130.19,130.19,129.08,129.16,20416.0
2019-04-17 12:00:00,129.03,129.06,127.82,128.58,20646.0,129.03,129.06,127.82,128.58,20646.0
2019-04-17 12:30:00,128.51,128.64,127.28,127.45,25738.0,128.51,128.64,127.28,127.45,25738.0
2019-04-17 13:00:00,127.42,128.0,127.03,127.42,23713.0,127.42,128.0,127.03,127.42,23713.0
2019-04-17 13:30:00,127.42,127.86,126.89,127.09,22588.0,127.42,127.86,126.89,127.09,22588.0
2019-04-17 14:00:00,127.09,127.38,126.66,126.85,17596.0,127.09,127.38,126.66,126.85,17596.0
2019-04-17 14:30:00,126.88,127.44,126.63,127.18,54314.0,126.88,127.44,126.63,127.18,54314.0
2019-04-17 15:00:00,127.14,127.52,126.9,127.52,30962.0,127.14,127.52,126.9,127.52,30962.0
2019-04-17 15:30:00,127.53,128.1,127.53,127.68,91130.0,127.53,128.1,127.53,127.68,91130.0
2019-04-18 09:30:00,128.27,129.88,127.6,127.77,30142.0,128.27,129.88,127.6,127.77,30142.0
2019-04-18 10:00:00,127.92,128.31,126.54,126.81,27918.0,127.92,128.31,126.54,126.81,27918.0
2019-04-18 10:30:00,126.92,127.59,126.64,127.53,29209.0,126.92,127.59,126.64,127.53,29209.0
2019-04-18 11:00:00,127.46,127.46,126.3,126.65,28514.0,127.46,127.46,126.3,126.65,28514.0
2019-04-18 11:30:00,126.57,127.38,126.57,127.07,10814.0,126.57,127.38,126.57,127.07,10814.0
2019-04-18 12:00:00,127.07,128.31,127.07,128.19,39459.0,127.07,128.31,127.07,128.19,39459.0
2019-04-18 12:30:00,128.17,128.42,128.02,128.12,32195.0,128.17,128.42,128.02,128.12,32195.0
2019-04-18 13:00:00,128.06,128.17,127.89,127.89,10329.0,128.06,128.17,127.89,127.89,10329.0
2019-04-18 13:30:00,127.89,128.16,127.83,128.1,11929.0,127.89,128.16,127.83,128.1,11929.0
2019-04-18 14:00:00,128.05,128.05,127.51,127.67,13744.0,128.05,128.05,127.51,127.67,13744.0
2019-04-18 14:30:00,127.63,127.82,127.61,127.7,9733.0,127.63,127.82,127.61,127.7,9733.0
2019-04-18 15:00:00,127.7,128.26,127.63,128.15,15255.0,127.7,128.26,127.63,128.15,15255.0
2019-04-18 15:30:00,128.12,128.51,128.04,128.42,69792.0,128.12,128.51,128.04,128.42,69792.0
2019-04-22 09:30:00,128.29,128.9,128.0,128.54,19270.0,128.29,128.9,128.0,128.54,19270.0
2019-04-22 10:00:00,128.5,128.92,127.01,127.04,17003.0,128.5,128.92,127.01,127.04,17003.0
2019-04-22 10:30:00,127.03,127.71,126.76,127.45,14225.0,127.03,127.71,126.76,127.45,14225.0
2019-04-22 11:00:00,127.45,127.45,126.28,126.44,27323.0,127.45,127.45,126.28,126.44,27323.0
2019-04-22 11:30:00,126.33,126.57,126.13,126.3,34850.0,126.33,126.57,126.13,126.3,34850.0
2019-04-22 12:00:00,126.25,126.61,125.88,126.22,45337.0,126.25,126.61,125.88,126.22,45337.0
2019-04-22 12:30:00,126.25,126.37,125.57,125.88,10131.0,126.25,126.37,125.57,125.88,10131.0
2019-04-22 13:00:00,125.87,126.12,125.74,125.82,33099.0,125.87,126.12,125.74,125.82,33099.0
2019-04-22 13:30:00,125.82,126.05,125.6,125.89,29461.0,125.82,126.05,125.6,125.89,29461.0
2019-04-22 14:00:00,125.89,125.96,125.42,125.88,12870.0,125.89,125.96,125.42,125.88,12870.0
2019-04-22 14:30:00,125.86,126.05,125.8,125.93,14454.0,125.86,126.05,125.8,125.93,14454.0
2019-04-22 15:00:00,125.91,126.15,125.89,125.89,30715.0,125.91,126.15,125.89,125.89,30715.0
2019-04-22 15:30:00,125.88,126.09,125.84,125.92,73091.0,125.88,126.09,125.84,125.92,73091.0
2019-04-23 09:30:00,126.59,127.95,126.59,127.05,34963.0,126.59,127.95,126.59,127.05,34963.0
2019-04-23 10:00:00,127.05,127.63,127.02,127.6,42539.0,127.05,127.63,127.02,127.6,42539.0
2019-04-23 10:30:00,127.6,127.74,127.31,127.5,62423.0,127.6,127.74,127.31,127.5,62423.0
2019-04-23 11:00:00,127.56,128.8,127.45,128.47,105930.0,127.56,128.8,127.45,128.47,105930.0
2019-04-23 11:30:00,128.59,128.59,128.03,128.44,22042.0,128.59,128.59,128.03,128.44,22042.0
2019-04-23 12:00:00,128.44,129.05,128.4,128.89,30693.0,128.44,129.05,128.4,128.89,30693.0
2019-04-23 12:30:00,128.89,129.03,128.48,128.91,39824.0,128.89,129.03,128.48,128.91,39824.0
2019-04-23 13:00:00,128.93,129.11,128.89,129.0,45327.0,128.93,129.11,128.89,129.0,45327.0
2019-04-23 13:30:00,129.0,130.05,128.96,129.91,60755.0,129.0,130.05,128.96,129.91,60755.0
2019-04-23 14:00:00,129.91,130.74,129.91,130.62,28609.0,129.91,130.74,129.91,130.62,28609.0
2019-04-23 14:30:00,130.57,130.72,130.15,130.35,25106.0,130.57,130.72,130.15,130.35,25106.0
2019-04-23 15:00:00,130.29,130.37,129.8,129.8,28561.0,130.29,130.37,129.8,129.8,28561.0
2019-04-23 15:30:00,129.81,130.03,129.54,129.75,111568.0,129.81,130.03,129.54,129.75,111568.0
2019-04-24 09:30:00,130.91,130.91,128.58,129.37,26293.0,130.91,130.91,128.58,129.37,26293.0
2019-04-24 10:00:00,129.35,129.63,128.84,129.63,33520.0,129.35,129.63,128.84,129.63,33520.0
2019-04-24 10:30:00,129.7,129.81,129.3,129.64,27542.0,129.7,129.81,129.3,129.64,27542.0
2019-04-24 11:00:00,129.68,129.74,129.45,129.63,15765.0,129.68,129.74,129.45,129.63,15765.0
2019-04-24 11:30:00,129.58,130.12,129.55,129.79,41585.0,129.58,130.12,129.55,129.79,41585.0
2019-04-24 12:00:00,129.88,129.93,129.62,129.86,20402.0,129.88,129.93,129.62,129.86,20402.0
2019-04-24 12:30:00,129.86,130.02,129.17,129.21,9110.0,129.86,130.02,129.17,129.21,9110.0
2019-04-24 13:00:00,129.24,129.27,129.03,129.05,9466.0,129.24,129.27,129.03,129.05,9466.0
2019-04-24 13:30:00,129.22,129.72,129.04,129.62,13653.0,129.22,129.72,129.04,129.62,13653.0
2019-04-24 14:00:00,129.6,129.89,129.49,129.88,27378.0,129.6,129.89,129.49,129.88,27378.0
2019-04-24 14:30:00,129.84,130.24,129.73,130.09,26183.0,129.84,130.24,129.73,130.09,26183.0
2019-04-24 15:00:00,130.12,130.12,129.63,129.68,14742.0,130.12,130.12,129.63,129.68,14742.0
2019-04-24 15:30:00,129.64,129.71,129.29,129.37,53540.0,129.64,129.71,129.29,129.37,53540.0
2019-04-25 09:30:00,129.0,129.36,127.51,128.93,33414.0,129.0,129.36,127.51,128.93,33414.0
2019-04-25 10:00:00,128.93,128.93,127.6,128.46,22096.0,128.93,128.93,127.6,128.46,22096.0
2019-04-25 10:30:00,128.37,128.78,128.05,128.12,11123.0,128.37,128.78,128.05,128.12,11123.0
2019-04-25 11:00:00,128.06,128.59,128.06,128.33,24232.0,128.06,128.59,128.06,128.33,24232.0
2019-04-25 11:30:00,128.3,128.74,128.3,128.65,13566.0,128.3,128.74,128.3,128.65,13566.0
2019-04-25 12:00:00,128.58,128.74,128.05,128.15,10651.0,128.58,128.74,128.05,128.15,10651.0
2019-04-25 12:30:00,128.19,128.43,128.08,128.12,15985.0,128.19,128.43,128.08,128.12,15985.0
2019-04-25 13:00:00,128.09,128.25,127.96,128.1,26702.0,128.09,128.25,127.96,128.1,26702.0
2019-04-25 13:30:00,128.09,128.25,127.9,128.03,27621.0,128.09,128.25,127.9,128.03,27621.0
2019-04-25 14:00:00,128.1,128.19,127.78,128.18,11796.0,128.1,128.19,127.78,128.18,11796.0
2019-04-25 14:30:00,128.19,128.7,127.95,128.7,21522.0,128.19,128.7,127.95,128.7,21522.0
2019-04-25 15:00:00,128.7,128.76,128.43,128.72,22110.0,128.7,128.76,128.43,128.72,22110.0
2019-04-25 15:30:00,128.85,129.01,128.38,128.44,51594.0,128.85,129.01,128.38,128.44,51594.0
2019-04-26 09:30:00,128.34,129.85,128.0,128.5,30462.0,128.34,129.85,128.0,128.5,30462.0
2019-04-26 10:00:00,128.5,129.21,128.38,128.5,11391.0,128.5,129.21,128.38,128.5,11391.0
2019-04-26 10:30:00,128.62,129.58,128.41,129.13,17739.0,128.62,129.58,128.41,129.13,17739.0
2019-04-26 11:00:00,129.2,129.3,128.85,129.08,11920.0,129.2,129.3,128.85,129.08,11920.0
2019-04-26 11:30:00,129.06,129.14,128.64,128.71,20980.0,129.06,129.14,128.64,128.71,20980.0
2019-04-26 12:00:00,128.72,129.49,128.68,129.3,10784.0,128.72,129.49,128.68,129.3,10784.0
2019-04-26 12:30:00,129.38,129.65,129.27,129.57,6903.0,129.38,129.65,129.27,129.57,6903.0
2019-04-26 13:00:00,129.61,129.85,129.47,129.82,13704.0,129.61,129.85,129.47,129.82,13704.0
2019-04-26 13:30:00,129.82,130.38,129.75,130.16,23436.0,129.82,130.38,129.75,130.16,23436.0
2019-04-26 14:00:00,130.12,130.31,130.0,130.28,8174.0,130.12,130.31,130.0,130.28,8174.0
2019-04-26 14:30:00,130.32,131.04,130.32,130.94,12751.0,130.32,131.04,130.32,130.94,12751.0
2019-04-26 15:00:00,130.89,131.24,130.7,131.24,15743.0,130.89,131.24,130.7,131.24,15743.0
2019-04-26 15:30:00,131.19,131.2,130.33,131.0,42414.0,131.19,131.2,130.33,131.0,42414.0
2019-04-29 09:30:00,130.96,132.44,130.46,130.53,10289.0,130.96,132.44,130.46,130.53,10289.0
2019-04-29 10:00:00,130.77,131.15,129.93,131.0,37372.0,130.77,131.15,129.93,131.0,37372.0
2019-04-29 10:30:00,131.0,131.37,130.78,131.36,18739.0,131.0,131.37,130.78,131.36,18739.0
2019-04-29 11:00:00,131.4,131.46,130.95,131.0,14745.0,131.4,131.46,130.95,131.0,14745.0
2019-04-29 11:30:00,130.93,131.36,130.9,131.19,4845.0,130.93,131.36,130.9,131.19,4845.0
2019-04-29 12:00:00,131.13,131.31,131.13,131.31,6334.0,131.13,131.31,131.13,131.31,6334.0
2019-04-29 12:30:00,131.37,131.51,131.15,131.23,6075.0,131.37,131.51,131.15,131.23,6075.0
2019-04-29 13:00:00,131.07,131.2,130.66,131.0,12111.0,131.07,131.2,130.66,131.0,12111.0
2019-04-29 13:30:00,131.03,131.19,130.85,131.06,10487.0,131.03,131.19,130.85,131.06,10487.0
2019-04-29 14:00:00,131.2,131.37,130.81,131.13,10745.0,131.2,131.37,130.81,131.13,10745.0
2019-04-29 14:30:00,131.29,131.53,131.08,131.4,15910.0,131.29,131.53,131.08,131.4,15910.0
2019-04-29 15:00:00,131.28,131.57,131.13,131.14,12062.0,131.28,131.57,131.13,131.14,12062.0
2019-04-29 15:30:00,131.23,131.43,130.94,131.06,28348.0,131.23,131.43,130.94,131.06,28348.0
2019-04-30 09:30:00,130.96,131.0,129.85,130.59,48281.0,130.96,131.0,129.85,130.59,48281.0
2019-04-30 10:00:00,130.56,130.56,129.46,129.49,4323.0,130.56,130.56,129.46,129.49,4323.0
2019-04-30 10:30:00,129.59,130.13,129.49,129.59,10390.0,129.59,130.13,129.49,129.59,10390.0
2019-04-30 11:00:00,129.61,129.68,128.69,129.4,29500.0,129.61,129.68,128.69,129.4,29500.0
2019-04-30 11:30:00,129.5,130.25,129.5,130.25,5800.0,129.5,130.25,129.5,130.25,5800.0
2019-04-30 12:00:00,130.11,130.5,129.75,130.31,9400.0,130.11,130.5,129.75,130.31,9400.0
2019-04-30 12:30:00,130.33,130.44,130.03,130.3,7037.0,130.33,130.44,130.03,130.3,7037.0
2019-04-30 13:00:00,130.3,130.75,130.14,130.51,9290.0,130.3,130.75,130.14,130.51,9290.0
2019-04-30 13:30:00,130.51,130.9,130.41,130.7,6441.0,130.51,130.9,130.41,130.7,6441.0
2019-04-30 14:00:00,130.73,130.88,130.51,130.51,5554.0,130.73,130.88,130.51,130.51,5554.0
2019-04-30 14:30:00,130.58,130.6,130.13,130.14,8102.0,130.58,130.6,130.13,130.14,8102.0
2019-04-30 15:00:00,130.21,130.25,129.86,129.9,13877.0,130.21,130.25,129.86,129.9,13877.0
2019-04-30 15:30:00,129.97,130.04,129.74,129.78,27713.0,129.97,130.04,129.74,129.78,27713.0
2019-05-01 09:30:00,129.92,130.29,128.86,129.56,16830.0,129.92,130.29,128.86,129.56,16830.0
2019-05-01 10:00:00,129.31,130.12,129.13,130.11,5028.0,129.31,130.12,129.13,130.11,5028.0
2019-05-01 10:30:00,130.19,130.51,130.11,130.29,7533.0,130.19,130.51,130.11,130.29,7533.0
2019-05-01 11:00:00,130.22,130.62,129.97,130.16,12837.0,130.22,130.62,129.97,130.16,12837.0
2019-05-01 11:30:00,130.17,130.63,130.07,130.19,10194.0,130.17,130.63,130.07,130.19,10194.0
2019-05-01 12:00:00,130.24,130.3,130.0,130.22,7879.0,130.24,130.3,130.0,130.22,7879.0
2019-05-01 12:30:00,130.27,130.68,130.14,130.5,5688.0,130.27,130.68,130.14,130.5,5688.0
2019-05-01 13:00:00,130.56,131.12,130.45,130.94,12757.0,130.56,131.12,130.45,130.94,12757.0
2019-05-01 13:30:00,131.12,131.28,130.86,131.14,6551.0,131.12,131.28,130.86,131.14,6551.0
2019-05-01 14:00:00,131.0,131.61,130.96,131.24,6420.0,131.0,131.61,130.96,131.24,6420.0
2019-05-01 14:30:00,131.15,131.2,130.3,130.81,10827.0,131.15,131.2,130.3,130.81,10827.0
2019-05-01 15:00:00,130.6,131.16,130.3,130.42,29657.0,130.6,131.16,130.3,130.42,29657.0
2019-05-01 15:30:00,130.36,130.91,129.19,129.57,61179.0,130.36,130.91,129.19,129.57,61179.0
2019-05-02 09:30:00,129.2,130.02,127.72,129.36,28807.0,129.2,130.02,127.72,129.36,28807.0
2019-05-02 10:00:00,129.58,129.75,128.9,129.18,6594.0,129.58,129.75,128.9,129.18,6594.0
2019-05-02 10:30:00,129.2,129.51,128.23,128.23,13085.0,129.2,129.51,128.23,128.23,13085.0
2019-05-02 11:00:00,128.42,128.6,127.41,127.58,8306.0,128.42,128.6,127.41,127.58,8306.0
2019-05-02 11:30:00,127.76,128.47,127.66,128.25,10490.0,127.76,128.47,127.66,128.25,10490.0
2019-05-02 12:00:00,128.34,128.98,128.34,128.9,29697.0,128.34,128.98,128.34,128.9,29697.0
2019-05-02 12:30:00,128.88,129.2,128.86,128.95,16213.0,128.88,129.2,128.86,128.95,16213.0
2019-05-02 13:00:00,129.21,129.47,128.99,129.11,13631.0,129.21,129.47,128.99,129.11,13631.0
2019-05-02 13:30:00,129.19,129.33,128.84,128.84,10469.0,129.19,129.33,128.84,128.84,10469.0
2019-05-02 14:00:00,128.9,128.95,128.73,128.75,4302.0,128.9,128.95,128.73,128.75,4302.0
2019-05-02 14:30:00,128.79,129.39,128.72,129.39,21035.0,128.79,129.39,128.72,129.39,21035.0
2019-05-02 15:00:00,129.41,130.03,129.3,129.93,43575.0,129.41,130.03,129.3,129.93,43575.0
2019-05-02 15:30:00,129.93,130.09,129.41,129.52,54637.0,129.93,130.09,129.41,129.52,54637.0
2019-05-03 09:30:00,130.46,131.5,129.97,130.42,15755.0,130.46,131.5,129.97,130.42,15755.0
2019-05-03 10:00:00,130.32,131.35,130.06,131.32,9696.0,130.32,131.35,130.06,131.32,9696.0
2019-05-03 10:30:00,131.27,131.48,130.88,131.23,10637.0,131.27,131.48,130.88,131.23,10637.0
2019-05-03 11:00:00,131.21,131.69,131.01,131.07,15258.0,131.21,131.69,131.01,131.07,15258.0
2019-05-03 11:30:00,131.06,132.23,131.01,131.96,16793.0,131.06,132.23,131.01,131.96,16793.0
2019-05-03 12:00:00,131.99,132.22,131.87,132.06,4900.0,131.99,132.22,131.87,132.06,4900.0
2019-05-03 12:30:00,132.16,132.69,131.99,132.69,28221.0,132.16,132.69,131.99,132.69,28221.0
2019-05-03 13:00:00,132.58,132.74,132.29,132.52,14568.0,132.58,132.74,132.29,132.52,14568.0
2019-05-03 13:30:00,132.59,132.97,132.52,132.91,10312.0,132.59,132.97,132.52,132.91,10312.0
2019-05-03 14:00:00,133.0,133.0,132.64,132.71,9981.0,133.0,133.0,132.64,132.71,9981.0
2019-05-03 14:30:00,132.78,132.83,132.25,132.42,11787.0,132.78,132.83,132.25,132.42,11787.0
2019-05-03 15:00:00,132.39,132.43,131.96,132.12,13744.0,132.39,132.43,131.96,132.12,13744.0
2019-05-03 15:30:00,132.18,132.37,131.85,132.32,56734.0,132.18,132.37,131.85,132.32,56734.0
2019-05-06 09:30:00,131.83,132.28,128.5,130.86,29387.0,131.83,132.28,128.5,130.86,29387.0
2019-05-06 10:00:00,131.0,132.18,130.74,132.01,10804.0,131.0,132.18,130.74,132.01,10804.0
2019-05-06 10:30:00,132.09,132.5,131.92,132.19,17473.0,132.09,132.5,131.92,132.19,17473.0
2019-05-06 11:00:00,132.13,132.3,131.83,132.27,26433.0,132.13,132.3,131.83,132.27,26433.0
2019-05-06 11:30:00,132.21,132.81,131.79,132.61,16630.0,132.21,132.81,131.79,132.61,16630.0
2019-05-06 12:00:00,132.52,132.69,132.37,132.58,9993.0,132.52,132.69,132.37,132.58,9993.0
2019-05-06 12:30:00,132.59,132.63,132.0,132.07,10218.0,132.59,132.63,132.0,132.07,10218.0
2019-05-06 13:00:00,132.05,133.12,132.04,133.05,16944.0,132.05,133.12,132.04,133.05,16944.0
2019-05-06 13:30:00,132.96,133.48,132.96,133.16,13346.0,132.96,133.48,132.96,133.16,13346.0
2019-05-06 14:00:00,133.16,133.3,132.79,132.79,25360.0,133.16,133.3,132.79,132.79,25360.0
2019-05-06 14:30:00,132.82,133.02,132.79,133.0,11658.0,132.82,133.02,132.79,133.0,11658.0
2019-05-06 15:00:00,133.02,133.4,132.94,133.35,17600.0,133.02,133.4,132.94,133.35,17600.0
2019-05-06 15:30:00,133.31,133.49,132.79,132.8,39725.0,133.31,133.49,132.79,132.8,39725.0
2019-05-07 09:30:00,132.08,132.94,130.48,130.67,42542.0,132.08,132.94,130.48,130.67,42542.0
2019-05-07 10:00:00,130.96,131.48,130.23,130.49,20996.0,130.96,131.48,130.23,130.49,20996.0
2019-05-07 10:30:00,130.29,130.64,129.9,130.42,18518.0,130.29,130.64,129.9,130.42,18518.0
2019-05-07 11:00:00,130.38,131.03,129.98,130.27,21196.0,130.38,131.03,129.98,130.27,21196.0
2019-05-07 11:30:00,130.43,130.45,129.95,130.09,26800.0,130.43,130.45,129.95,130.09,26800.0
2019-05-07 12:00:00,129.93,130.54,129.71,130.26,32748.0,129.93,130.54,129.71,130.26,32748.0
2019-05-07 12:30:00,130.33,130.33,129.96,130.16,29275.0,130.33,130.33,129.96,130.16,29275.0
2019-05-07 13:00:00,130.11,130.16,128.97,129.19,10047.0,130.11,130.16,128.97,129.19,10047.0
2019-05-07 13:30:00,129.05,129.38,128.98,129.29,10354.0,129.05,129.38,128.98,129.29,10354.0
2019-05-07 14:00:00,129.33,129.33,128.67,128.69,12875.0,129.33,129.33,128.67,128.69,12875.0
2019-05-07 14:30:00,128.73,129.84,128.69,129.5,32955.0,128.73,129.84,128.69,129.5,32955.0
2019-05-07 15:00:00,129.62,129.97,129.05,129.13,31007.0,129.62,129.97,129.05,129.13,31007.0
2019-05-07 15:30:00,129.17,129.25,128.26,128.58,97893.0,129.17,129.25,128.26,128.58,97893.0
2019-05-08 09:30:00,134.1,140.72,133.72,138.85,179359.0,134.1,140.72,133.72,138.85,179359.0
2019-05-08 10:00:00,138.85,139.3,137.01,139.26,75547.0,138.85,139.3,137.01,139.26,75547.0
2019-05-08 10:30:00,138.99,140.66,138.36,139.86,84986.0,138.99,140.66,138.36,139.86,84986.0
2019-05-08 11:00:00,139.59,140.14,138.71,138.85,47683.0,139.59,140.14,138.71,138.85,47683.0
2019-05-08 11:30:00,138.89,139.2,138.31,138.9,38208.0,138.89,139.2,138.31,138.9,38208.0
2019-05-08 12:00:00,138.77,139.33,138.08,139.29,43644.0,138.77,139.33,138.08,139.29,43644.0
2019-05-08 12:30:00,139.3,140.3,139.3,139.73,52374.0,139.3,140.3,139.3,139.73,52374.0
2019-05-08 13:00:00,139.84,140.64,139.73,140.01,61293.0,139.84,140.64,139.73,140.01,61293.0
2019-05-08 13:30:00,140.1,140.95,139.95,140.6,63076.0,140.1,140.95,139.95,140.6,63076.0
2019-05-08 14:00:00,140.6,141.92,140.54,141.9,49970.0,140.6,141.92,140.54,141.9,49970.0
2019-05-08 14:30:00,141.93,142.0,141.04,141.81,32126.0,141.93,142.0,141.04,141.81,32126.0
2019-05-08 15:00:00,141.71,141.98,140.55,140.89,53229.0,141.71,141.98,140.55,140.89,53229.0
2019-05-08 15:30:00,141.02,141.04,139.5,140.59,143518.0,141.02,141.04,139.5,140.59,143518.0
2019-05-09 09:30:00,139.99,140.6,138.44,138.81,53831.0,139.99,140.6,138.44,138.81,53831.0
2019-05-09 10:00:00,138.7,138.72,137.28,137.35,16347.0,138.7,138.72,137.28,137.35,16347.0
2019-05-09 10:30:00,137.28,138.25,136.75,138.01,19263.0,137.28,138.25,136.75,138.01,19263.0
2019-05-09 11:00:00,138.03,138.26,137.17,137.39,14074.0,138.03,138.26,137.17,137.39,14074.0
2019-05-09 11:30:00,137.4,137.7,137.21,137.58,13699.0,137.4,137.7,137.21,137.58,13699.0
2019-05-09 12:00:00,137.55,137.69,137.02,137.39,13322.0,137.55,137.69,137.02,137.39,13322.0
2019-05-09 12:30:00,137.49,137.85,137.36,137.62,12924.0,137.49,137.85,137.36,137.62,12924.0
2019-05-09 13:00:00,137.79,138.11,137.45,137.69,8816.0,137.79,138.11,137.45,137.69,8816.0
2019-05-09 13:30:00,137.7,138.63,137.59,138.5,18129.0,137.7,138.63,137.59,138.5,18129.0
2019-05-09 14:00:00,138.5,138.86,138.19,138.52,16865.0,138.5,138.86,138.19,138.52,16865.0
2019-05-09 14:30:00,138.47,139.57,138.45,139.18,26132.0,138.47,139.57,138.45,139.18,26132.0
2019-05-09 15:00:00,139.17,139.37,138.87,139.24,34970.0,139.17,139.37,138.87,139.24,34970.0
2019-05-09 15:30:00,139.22,139.98,139.22,139.93,91832.0,139.22,139.98,139.22,139.93,91832.0
2019-05-10 09:30:00,139.87,140.7,138.75,140.1,37479.0,139.87,140.7,138.75,140.1,37479.0
2019-05-10 10:00:00,139.82,140.05,138.89,139.63,18961.0,139.82,140.05,138.89,139.63,18961.0
2019-05-10 10:30:00,139.58,139.74,138.31,138.68,27163.0,139.58,139.74,138.31,138.68,27163.0
2019-05-10 11:00:00,138.51,138.51,137.34,137.34,47643.0,138.51,138.51,137.34,137.34,47643.0
2019-05-10 11:30:00,137.18,138.23,137.12,137.49,24969.0,137.18,138.23,137.12,137.49,24969.0
2019-05-10 12:00:00,137.78,138.49,137.46,138.47,8960.0,137.78,138.49,137.46,138.47,8960.0
2019-05-10 12:30:00,138.42,138.88,138.19,138.75,23810.0,138.42,138.88,138.19,138.75,23810.0
2019-05-10 13:00:00,138.9,139.41,138.81,139.4,11710.0,138.9,139.41,138.81,139.4,11710.0
2019-05-10 13:30:00,139.43,140.33,139.31,139.9,16391.0,139.43,140.33,139.31,139.9,16391.0
2019-05-10 14:00:00,139.82,140.15,139.68,140.06,22616.0,139.82,140.15,139.68,140.06,22616.0
2019-05-10 14:30:00,140.08,140.35,139.93,140.0,19158.0,140.08,140.35,139.93,140.0,19158.0
2019-05-10 15:00:00,139.95,139.97,139.51,139.9,19034.0,139.95,139.97,139.51,139.9,19034.0
2019-05-10 15:30:00,139.87,139.87,139.04,139.17,44342.0,139.87,139.87,139.04,139.17,44342.0
2019-05-13 09:30:00,136.89,137.57,135.54,135.59,11869.0,136.89,137.57,135.54,135.59,11869.0
2019-05-13 10:00:00,135.5,135.6,134.55,135.18,12435.0,135.5,135.6,134.55,135.18,12435.0
2019-05-13 10:30:00,135.05,135.55,134.95,135.42,7900.0,135.05,135.55,134.95,135.42,7900.0
2019-05-13 11:00:00,135.55,136.52,135.44,135.72,13374.0,135.55,136.52,135.44,135.72,13374.0
2019-05-13 11:30:00,135.79,136.13,135.38,135.64,14300.0,135.79,136.13,135.38,135.64,14300.0
2019-05-13 12:00:00,135.6,135.74,135.39,135.54,9309.0,135.6,135.74,135.39,135.54,9309.0
2019-05-13 12:30:00,135.59,135.66,135.02,135.2,9192.0,135.59,135.66,135.02,135.2,9192.0
2019-05-13 13:00:00,135.03,135.31,135.02,135.16,9512.0,135.03,135.31,135.02,135.16,9512.0
2019-05-13 13:30:00,135.24,136.21,135.24,136.21,10543.0,135.24,136.21,135.24,136.21,10543.0
2019-05-13 14:00:00,136.21,136.69,135.76,136.21,13737.0,136.21,136.69,135.76,136.21,13737.0
2019-05-13 14:30:00,136.28,136.72,135.8,136.47,13906.0,136.28,136.72,135.8,136.47,13906.0
2019-05-13 15:00:00,136.36,136.68,136.01,136.15,17204.0,136.36,136.68,136.01,136.15,17204.0
2019-05-13 15:30:00,136.13,136.22,135.71,135.79,41076.0,136.13,136.22,135.71,135.79,41076.0
2019-05-14 09:30:00,136.37,136.41,135.2,135.2,9697.0,136.37,136.41,135.2,135.2,9697.0
2019-05-14 10:00:00,135.07,136.85,135.07,136.85,9285.0,135.07,136.85,135.07,136.85,9285.0
2019-05-14 10:30:00,136.67,136.81,135.36,135.73,11801.0,136.67,136.81,135.36,135.73,11801.0
2019-05-14 11:00:00,135.82,136.66,135.74,136.2,7691.0,135.82,136.66,135.74,136.2,7691.0
2019-05-14 11:30:00,136.03,136.5,135.88,136.27,8427.0,136.03,136.5,135.88,136.27,8427.0
2019-05-14 12:00:00,136.06,136.66,136.06,136.33,6814.0,136.06,136.66,136.06,136.33,6814.0
2019-05-14 12:30:00,136.43,136.51,136.25,136.4,8000.0,136.43,136.51,136.25,136.4,8000.0
2019-05-14 13:00:00,136.41,137.04,136.4,136.93,16489.0,136.41,137.04,136.4,136.93,16489.0
2019-05-14 13:30:00,136.93,137.58,136.92,137.54,10321.0,136.93,137.58,136.92,137.54,10321.0
2019-05-14 14:00:00,137.51,137.86,137.33,137.7,12373.0,137.51,137.86,137.33,137.7,12373.0
2019-05-14 14:30:00,137.65,137.84,137.19,137.29,10870.0,137.65,137.84,137.19,137.29,10870.0
2019-05-14 15:00:00,137.13,137.37,137.02,137.23,16925.0,137.13,137.37,137.02,137.23,16925.0
2019-05-14 15:30:00,137.18,137.19,136.08,136.28,45830.0,137.18,137.19,136.08,136.28,45830.0
2019-05-15 09:30:00,135.66,136.99,135.31,136.47,16468.0,135.66,136.99,135.31,136.47,16468.0
2019-05-15 10:00:00,136.52,137.7,135.84,137.65,16419.0,136.52,137.7,135.84,137.65,16419.0
2019-05-15 10:30:00,137.81,138.68,137.38,138.68,19464.0,137.81,138.68,137.38,138.68,19464.0
2019-05-15 11:00:00,138.6,138.66,137.9,138.4,26187.0,138.6,138.66,137.9,138.4,26187.0
2019-05-15 11:30:00,138.39,138.71,138.12,138.7,13675.0,138.39,138.71,138.12,138.7,13675.0
2019-05-15 12:00:00,138.71,139.21,138.42,138.5,12557.0,138.71,139.21,138.42,138.5,12557.0
2019-05-15 12:30:00,138.37,138.67,138.25,138.41,8223.0,138.37,138.67,138.25,138.41,8223.0
2019-05-15 13:00:00,138.42,138.63,138.04,138.5,14560.0,138.42,138.63,138.04,138.5,14560.0
2019-05-15 13:30:00,138.61,138.66,138.17,138.61,12001.0,138.61,138.66,138.17,138.61,12001.0
2019-05-15 14:00:00,138.64,138.69,138.31,138.37,10793.0,138.64,138.69,138.31,138.37,10793.0
2019-05-15 14:30:00,138.37,139.02,138.24,138.37,31239.0,138.37,139.02,138.24,138.37,31239.0
2019-05-15 15:00:00,138.27,138.46,138.02,138.37,19618.0,138.27,138.46,138.02,138.37,19618.0
2019-05-15 15:30:00,138.38,138.47,138.02,138.24,38287.0,138.38,138.47,138.02,138.24,38287.0
2019-05-16 09:30:00,138.36,139.28,137.51,139.05,19060.0,138.36,139.28,137.51,139.05,19060.0
2019-05-16 10:00:00,139.27,139.9,138.95,139.8,7010.0,139.27,139.9,138.95,139.8,7010.0
2019-05-16 10:30:00,139.99,140.32,139.54,140.02,8453.0,139.99,140.32,139.54,140.02,8453.0
2019-05-16 11:00:00,140.37,140.37,139.56,139.81,25292.0,140.37,140.37,139.56,139.81,25292.0
2019-05-16 11:30:00,139.78,140.71,139.73,140.53,11662.0,139.78,140.71,139.73,140.53,11662.0
2019-05-16 12:00:00,140.43,140.46,139.43,139.49,24007.0,140.43,140.46,139.43,139.49,24007.0
2019-05-16 12:30:00,139.53,139.77,139.13,139.5,4985.0,139.53,139.77,139.13,139.5,4985.0
2019-05-16 13:00:00,139.48,139.88,139.31,139.53,7957.0,139.48,139.88,139.31,139.53,7957.0
2019-05-16 13:30:00,139.52,139.74,139.29,139.48,8958.0,139.52,139.74,139.29,139.48,8958.0
2019-05-16 14:00:00,139.42,140.25,139.06,139.96,7495.0,139.42,140.25,139.06,139.96,7495.0
2019-05-16 14:30:00,140.0,140.18,139.31,139.49,8550.0,140.0,140.18,139.31,139.49,8550.0
2019-05-16 15:00:00,139.65,139.79,139.3,139.72,18135.0,139.65,139.79,139.3,139.72,18135.0
2019-05-16 15:30:00,139.8,139.8,139.05,139.46,37191.0,139.8,139.8,139.05,139.46,37191.0
2019-05-17 09:30:00,138.7,139.29,138.42,138.75,9479.0,138.7,139.29,138.42,138.75,9479.0
2019-05-17 10:00:00,138.78,139.91,138.57,139.35,8948.0,138.78,139.91,138.57,139.35,8948.0
2019-05-17 10:30:00,139.27,140.02,139.13,139.92,11969.0,139.27,140.02,139.13,139.92,11969.0
2019-05-17 11:00:00,140.0,140.21,139.47,139.58,9938.0,140.0,140.21,139.47,139.58,9938.0
2019-05-17 11:30:00,139.6,139.98,139.32,139.8,16702.0,139.6,139.98,139.32,139.8,16702.0
2019-05-17 12:00:00,139.76,140.13,139.65,139.98,10662.0,139.76,140.13,139.65,139.98,10662.0
2019-05-17 12:30:00,139.98,140.35,139.91,140.02,8124.0,139.98,140.35,139.91,140.02,8124.0
2019-05-17 13:00:00,140.14,140.65,140.11,140.45,5866.0,140.14,140.65,140.11,140.45,5866.0
2019-05-17 13:30:00,140.27,140.52,139.96,140.44,8144.0,140.27,140.52,139.96,140.44,8144.0
2019-05-17 14:00:00,140.36,140.83,139.85,139.85,14113.0,140.36,140.83,139.85,139.85,14113.0
2019-05-17 14:30:00,139.91,140.16,139.58,139.7,13258.0,139.91,140.16,139.58,139.7,13258.0
2019-05-17 15:00:00,139.66,139.68,138.78,139.36,16053.0,139.66,139.68,138.78,139.36,16053.0
2019-05-17 15:30:00,139.25,139.4,138.91,139.02,39071.0,139.25,139.4,138.91,139.02,39071.0
2019-05-20 09:30:00,138.26,140.49,137.25,138.16,19130.0,138.26,140.49,137.25,138.16,19130.0
2019-05-20 10:00:00,138.26,138.51,137.94,138.04,13107.0,138.26,138.51,137.94,138.04,13107.0
2019-05-20 10:30:00,138.13,138.22,137.5,137.74,16004.0,138.13,138.22,137.5,137.74,16004.0
2019-05-20 11:00:00,137.78,137.79,136.52,137.27,12580.0,137.78,137.79,136.52,137.27,12580.0
2019-05-20 11:30:00,137.27,137.47,137.04,137.31,8421.0,137.27,137.47,137.04,137.31,8421.0
2019-05-20 12:00:00,137.24,137.39,137.02,137.14,8793.0,137.24,137.39,137.02,137.14,8793.0
2019-05-20 12:30:00,137.19,137.25,136.84,136.84,10084.0,137.19,137.25,136.84,136.84,10084.0
2019-05-20 13:00:00,136.78,137.5,136.76,137.43,10384.0,136.78,137.5,136.76,137.43,10384.0
2019-05-20 13:30:00,137.37,137.92,137.32,137.45,8300.0,137.37,137.92,137.32,137.45,8300.0
2019-05-20 14:00:00,137.51,137.67,137.25,137.56,7064.0,137.51,137.67,137.25,137.56,7064.0
2019-05-20 14:30:00,137.51,137.51,136.95,137.3,10423.0,137.51,137.51,136.95,137.3,10423.0
2019-05-20 15:00:00,137.3,138.07,137.27,138.05,28993.0,137.3,138.07,137.27,138.05,28993.0
2019-05-20 15:30:00,138.02,138.55,137.97,138.48,46743.0,138.02,138.55,137.97,138.48,46743.0
2019-05-21 09:30:00,138.21,139.62,138.06,138.74,13279.0,138.21,139.62,138.06,138.74,13279.0
2019-05-21 10:00:00,138.75,140.0,138.74,139.37,12001.0,138.75,140.0,138.74,139.37,12001.0
2019-05-21 10:30:00,139.43,140.56,139.36,140.24,11426.0,139.43,140.56,139.36,140.24,11426.0
2019-05-21 11:00:00,140.41,140.62,140.13,140.46,8513.0,140.41,140.62,140.13,140.46,8513.0
2019-05-21 11:30:00,140.46,140.89,140.06,140.06,16243.0,140.46,140.89,140.06,140.06,16243.0
2019-05-21 12:00:00,139.95,140.13,139.7,140.09,13818.0,139.95,140.13,139.7,140.09,13818.0
2019-05-21 12:30:00,140.18,140.79,139.81,140.62,18872.0,140.18,140.79,139.81,140.62,18872.0
2019-05-21 13:00:00,140.74,140.86,140.41,140.41,12271.0,140.74,140.86,140.41,140.41,12271.0
2019-05-21 13:30:00,140.48,141.36,140.47,140.82,27577.0,140.48,141.36,140.47,140.82,27577.0
2019-05-21 14:00:00,140.76,140.9,140.0,140.13,33743.0,140.76,140.9,140.0,140.13,33743.0
2019-05-21 14:30:00,140.18,140.25,139.59,139.64,14421.0,140.18,140.25,139.59,139.64,14421.0
2019-05-21 15:00:00,139.59,139.77,139.56,139.66,10894.0,139.59,139.77,139.56,139.66,10894.0
2019-05-21 15:30:00,139.68,139.92,139.5,139.92,38004.0,139.68,139.92,139.5,139.92,38004.0
2019-05-22 09:30:00,140.62,141.43,139.83,141.05,25906.0,140.62,141.43,139.83,141.05,25906.0
2019-05-22 10:00:00,140.78,141.38,140.59,141.25,11567.0,140.78,141.38,140.59,141.25,11567.0
2019-05-22 10:30:00,141.41,141.59,140.91,141.37,12293.0,141.41,141.59,140.91,141.37,12293.0
2019-05-22 11:00:00,141.5,141.5,140.33,140.49,8596.0,141.5,141.5,140.33,140.49,8596.0
2019-05-22 11:30:00,140.63,141.06,140.18,140.39,7666.0,140.63,141.06,140.18,140.39,7666.0
2019-05-22 12:00:00,140.43,140.54,140.2,140.28,14373.0,140.43,140.54,140.2,140.28,14373.0
2019-05-22 12:30:00,140.21,140.43,139.93,140.22,13300.0,140.21,140.43,139.93,140.22,13300.0
2019-05-22 13:00:00,140.21,140.45,140.1,140.44,10007.0,140.21,140.45,140.1,140.44,10007.0
2019-05-22 13:30:00,140.3,140.39,140.1,140.21,15354.0,140.3,140.39,140.1,140.21,15354.0
2019-05-22 14:00:00,140.04,140.38,140.04,140.31,30906.0,140.04,140.38,140.04,140.31,30906.0
2019-05-22 14:30:00,140.32,141.16,140.25,140.66,30087.0,140.32,141.16,140.25,140.66,30087.0
2019-05-22 15:00:00,140.68,141.15,140.51,141.15,32667.0,140.68,141.15,140.51,141.15,32667.0
2019-05-22 15:30:00,141.08,141.15,140.85,140.89,52018.0,141.08,141.15,140.85,140.89,52018.0
2019-05-23 09:30:00,140.0,140.05,137.49,138.72,26357.0,140.0,140.05,137.49,138.72,26357.0
2019-05-23 10:00:00,138.84,139.24,138.27,138.68,15875.0,138.84,139.24,138.27,138.68,15875.0
2019-05-23 10:30:00,138.52,138.98,138.52,138.67,10255.0,138.52,138.98,138.52,138.67,10255.0
2019-05-23 11:00:00,138.64,138.75,138.17,138.66,15621.0,138.64,138.75,138.17,138.66,15621.0
2019-05-23 11:30:00,138.71,138.71,137.37,137.48,10944.0,138.71,138.71,137.37,137.48,10944.0
2019-05-23 12:00:00,137.56,137.98,137.24,137.3,9798.0,137.56,137.98,137.24,137.3,9798.0
2019-05-23 12:30:00,137.34,137.39,137.02,137.31,15388.0,137.34,137.39,137.02,137.31,15388.0
2019-05-23 13:00:00,137.22,137.28,137.02,137.28,6310.0,137.22,137.28,137.02,137.28,6310.0
2019-05-23 13:30:00,137.21,137.39,136.96,137.32,12251.0,137.21,137.39,136.96,137.32,12251.0
2019-05-23 14:00:00,137.35,137.35,137.01,137.07,9914.0,137.35,137.35,137.01,137.07,9914.0
2019-05-23 14:30:00,137.1,137.1,136.41,136.73,18808.0,137.1,137.1,136.41,136.73,18808.0
2019-05-23 15:00:00,136.64,137.23,136.61,137.05,25745.0,136.64,137.23,136.61,137.05,25745.0
2019-05-23 15:30:00,137.04,137.49,136.79,137.42,64159.0,137.04,137.49,136.79,137.42,64159.0
2019-05-24 09:30:00,138.22,138.87,137.57,137.72,7814.0,138.22,138.87,137.57,137.72,7814.0
2019-05-24 10:00:00,137.96,138.76,137.83,137.86,5808.0,137.96,138.76,137.83,137.86,5808.0
2019-05-24 10:30:00,138.02,138.03,136.75,136.75,15533.0,138.02,138.03,136.75,136.75,15533.0
2019-05-24 11:00:00,136.76,136.91,135.85,136.61,14042.0,136.76,136.91,135.85,136.61,14042.0
2019-05-24 11:30:00,136.52,136.65,136.0,136.09,10051.0,136.52,136.65,136.0,136.09,10051.0
2019-05-24 12:00:00,136.08,136.66,135.95,136.48,17348.0,136.08,136.66,135.95,136.48,17348.0
2019-05-24 12:30:00,136.45,136.74,136.29,136.46,17288.0,136.45,136.74,136.29,136.46,17288.0
2019-05-24 13:00:00,136.46,136.68,135.9,136.14,11172.0,136.46,136.68,135.9,136.14,11172.0
2019-05-24 13:30:00,136.14,136.4,135.97,136.1,6397.0,136.14,136.4,135.97,136.1,6397.0
2019-05-24 14:00:00,136.25,136.45,135.89,136.18,8778.0,136.25,136.45,135.89,136.18,8778.0
2019-05-24 14:30:00,136.43,136.81,136.14,136.74,8600.0,136.43,136.81,136.14,136.74,8600.0
2019-05-24 15:00:00,136.71,136.94,136.57,136.74,14810.0,136.71,136.94,136.57,136.74,14810.0
2019-05-24 15:30:00,136.75,136.83,136.4,136.69,39797.0,136.75,136.83,136.4,136.69,39797.0
2019-05-28 09:30:00,136.64,137.27,136.52,136.78,17244.0,136.64,137.27,136.52,136.78,17244.0
2019-05-28 10:00:00,136.88,137.01,135.97,135.97,11483.0,136.88,137.01,135.97,135.97,11483.0
2019-05-28 10:30:00,135.97,135.99,134.75,134.92,16284.0,135.97,135.99,134.75,134.92,16284.0
2019-05-28 11:00:00,135.02,135.03,134.41,134.58,24010.0,135.02,135.03,134.41,134.58,24010.0
2019-05-28 11:30:00,134.47,134.88,134.23,134.5,17590.0,134.47,134.88,134.23,134.5,17590.0
2019-05-28 12:00:00,134.42,134.56,134.29,134.32,13133.0,134.42,134.56,134.29,134.32,13133.0
2019-05-28 12:30:00,134.37,134.39,133.95,133.95,13807.0,134.37,134.39,133.95,133.95,13807.0
2019-05-28 13:00:00,133.9,134.04,133.4,133.5,17413.0,133.9,134.04,133.4,133.5,17413.0
2019-05-28 13:30:00,133.54,134.23,133.45,133.79,17330.0,133.54,134.23,133.45,133.79,17330.0
2019-05-28 14:00:00,133.83,133.9,133.6,133.89,11624.0,133.83,133.9,133.6,133.89,11624.0
2019-05-28 14:30:00,133.88,134.25,133.57,133.63,41421.0,133.88,134.25,133.57,133.63,41421.0
2019-05-28 15:00:00,133.57,133.57,133.17,133.18,40064.0,133.57,133.57,133.17,133.18,40064.0
2019-05-28 15:30:00,133.14,133.54,132.82,133.21,108195.0,133.14,133.54,132.82,133.21,108195.0
2019-05-29 09:30:00,132.4,133.02,130.51,131.13,131953.0,132.4,133.02,130.51,131.13,131953.0
2019-05-29 10:00:00,131.03,132.36,131.03,132.2,40763.0,131.03,132.36,131.03,132.2,40763.0
2019-05-29 10:30:00,132.2,132.23,131.33,131.72,16653.0,132.2,132.23,131.33,131.72,16653.0
2019-05-29 11:00:00,131.71,131.71,130.36,130.45,16370.0,131.71,131.71,130.36,130.45,16370.0
2019-05-29 11:30:00,130.56,130.63,129.78,129.97,36092.0,130.56,130.63,129.78,129.97,36092.0
2019-05-29 12:00:00,129.96,131.69,129.94,131.69,22229.0,129.96,131.69,129.94,131.69,22229.0
2019-05-29 12:30:00,131.62,131.67,130.94,131.06,11468.0,131.62,131.67,130.94,131.06,11468.0
2019-05-29 13:00:00,131.18,131.5,130.96,131.21,11692.0,131.18,131.5,130.96,131.21,11692.0
2019-05-29 13:30:00,131.11,131.48,131.11,131.24,12203.0,131.11,131.48,131.11,131.24,12203.0
2019-05-29 14:00:00,131.25,131.34,130.75,130.9,12470.0,131.25,131.34,130.75,130.9,12470.0
2019-05-29 14:30:00,130.78,130.84,130.2,130.66,18658.0,130.78,130.84,130.2,130.66,18658.0
2019-05-29 15:00:00,130.68,131.09,130.38,131.05,23715.0,130.68,131.09,130.38,131.05,23715.0
2019-05-29 15:30:00,131.08,131.99,131.08,131.85,41958.0,131.08,131.99,131.08,131.85,41958.0
2019-05-30 09:30:00,132.33,132.52,131.3,132.01,18938.0,132.33,132.52,131.3,132.01,18938.0
2019-05-30 10:00:00,132.18,132.28,130.82,131.33,13780.0,132.18,132.28,130.82,131.33,13780.0
2019-05-30 10:30:00,131.33,131.44,130.23,130.45,14712.0,131.33,131.44,130.23,130.45,14712.0
2019-05-30 11:00:00,130.34,130.5,129.97,130.18,17260.0,130.34,130.5,129.97,130.18,17260.0
2019-05-30 11:30:00,130.23,130.53,129.99,130.01,11300.0,130.23,130.53,129.99,130.01,11300.0
2019-05-30 12:00:00,130.03,130.44,129.94,130.14,7008.0,130.03,130.44,129.94,130.14,7008.0
2019-05-30 12:30:00,130.23,130.24,129.71,129.77,12483.0,130.23,130.24,129.71,129.77,12483.0
2019-05-30 13:00:00,129.77,129.86,129.12,129.14,18760.0,129.77,129.86,129.12,129.14,18760.0
2019-05-30 13:30:00,129.17,129.19,128.59,128.89,24411.0,129.17,129.19,128.59,128.89,24411.0
2019-05-30 14:00:00,128.94,129.17,128.2,128.28,37047.0,128.94,129.17,128.2,128.28,37047.0
2019-05-30 14:30:00,128.23,128.95,128.1,128.71,39364.0,128.23,128.95,128.1,128.71,39364.0
2019-05-30 15:00:00,128.71,128.71,127.97,128.34,27504.0,128.71,128.71,127.97,128.34,27504.0
2019-05-30 15:30:00,128.18,128.35,127.58,127.92,89806.0,128.18,128.35,127.58,127.92,89806.0
2019-05-31 09:30:00,126.67,126.67,124.09,124.29,55789.0,126.67,126.67,124.09,124.29,55789.0
2019-05-31 10:00:00,124.45,125.57,124.1,125.46,48572.0,124.45,125.57,124.1,125.46,48572.0
2019-05-31 10:30:00,125.46,125.9,125.15,125.69,30209.0,125.46,125.9,125.15,125.69,30209.0
2019-05-31 11:00:00,125.7,126.06,125.28,125.91,22165.0,125.7,126.06,125.28,125.91,22165.0
2019-05-31 11:30:00,126.01,126.33,125.61,125.61,27896.0,126.01,126.33,125.61,125.61,27896.0
2019-05-31 12:00:00,125.72,125.97,124.94,125.11,21476.0,125.72,125.97,124.94,125.11,21476.0
2019-05-31 12:30:00,125.11,125.29,124.9,125.16,15147.0,125.11,125.29,124.9,125.16,15147.0
2019-05-31 13:00:00,125.13,125.69,125.06,125.45,14243.0,125.13,125.69,125.06,125.45,14243.0
2019-05-31 13:30:00,125.44,125.52,125.17,125.5,7100.0,125.44,125.52,125.17,125.5,7100.0
2019-05-31 14:00:00,125.3,125.39,124.96,125.16,9763.0,125.3,125.39,124.96,125.16,9763.0
2019-05-31 14:30:00,125.23,125.58,124.97,125.44,23439.0,125.23,125.58,124.97,125.44,23439.0
2019-05-31 15:00:00,125.41,125.53,125.16,125.53,27251.0,125.41,125.53,125.16,125.53,27251.0
2019-05-31 15:30:00,125.5,125.77,125.33,125.57,63477.0,125.5,125.77,125.33,125.57,63477.0
2019-06-03 09:30:00,125.87,127.21,125.59,126.57,32503.0,125.87,127.21,125.59,126.57,32503.0
2019-06-03 10:00:00,126.65,127.41,126.3,127.4,20721.0,126.65,127.41,126.3,127.4,20721.0
2019-06-03 10:30:00,127.2,127.58,126.71,126.76,13633.0,127.2,127.58,126.71,126.76,13633.0
2019-06-03 11:00:00,126.77,126.77,126.25,126.37,19064.0,126.77,126.77,126.25,126.37,19064.0
2019-06-03 11:30:00,126.45,126.69,126.17,126.68,18929.0,126.45,126.69,126.17,126.68,18929.0
2019-06-03 12:00:00,126.67,127.0,126.6,126.86,15271.0,126.67,127.0,126.6,126.86,15271.0
2019-06-03 12:30:00,126.82,127.58,126.82,127.33,9240.0,126.82,127.58,126.82,127.33,9240.0
2019-06-03 13:00:00,127.45,127.98,127.18,127.98,15795.0,127.45,127.98,127.18,127.98,15795.0
2019-06-03 13:30:00,127.89,128.17,127.5,128.07,12575.0,127.89,128.17,127.5,128.07,12575.0
2019-06-03 14:00:00,127.9,128.14,127.68,127.78,6104.0,127.9,128.14,127.68,127.78,6104.0
2019-06-03 14:30:00,127.74,127.92,127.5,127.62,8009.0,127.74,127.92,127.5,127.62,8009.0
2019-06-03 15:00:00,127.58,127.85,127.07,127.16,40302.0,127.58,127.85,127.07,127.16,40302.0
2019-06-03 15:30:00,127.09,127.42,126.14,127.15,81602.0,127.09,127.42,126.14,127.15,81602.0
2019-06-04 09:30:00,127.69,130.11,127.69,129.83,26708.0,127.69,130.11,127.69,129.83,26708.0
2019-06-04 10:00:00,129.72,130.19,128.44,128.44,13854.0,129.72,130.19,128.44,128.44,13854.0
2019-06-04 10:30:00,128.38,128.8,128.25,128.35,16578.0,128.38,128.8,128.25,128.35,16578.0
2019-06-04 11:00:00,128.39,129.27,128.39,129.27,11447.0,128.39,129.27,128.39,129.27,11447.0
2019-06-04 11:30:00,129.21,129.45,128.85,128.93,14081.0,129.21,129.45,128.85,128.93,14081.0
2019-06-04 12:00:00,129.01,130.23,128.85,129.91,38347.0,129.01,130.23,128.85,129.91,38347.0
2019-06-04 12:30:00,129.89,130.32,129.83,129.87,10218.0,129.89,130.32,129.83,129.87,10218.0
2019-06-04 13:00:00,129.89,130.07,129.79,130.04,8928.0,129.89,130.07,129.79,130.04,8928.0
2019-06-04 13:30:00,130.06,130.49,130.05,130.43,12905.0,130.06,130.49,130.05,130.43,12905.0
2019-06-04 14:00:00,130.4,130.61,130.05,130.11,14968.0,130.4,130.61,130.05,130.11,14968.0
2019-06-04 14:30:00,130.05,130.24,129.52,129.55,28714.0,130.05,130.24,129.52,129.55,28714.0
2019-06-04 15:00:00,129.56,129.93,129.04,129.93,61702.0,129.56,129.93,129.04,129.93,61702.0
2019-06-04 15:30:00,129.84,130.23,129.7,130.16,64510.0,129.84,130.23,129.7,130.16,64510.0
2019-06-05 09:30:00,130.51,130.98,129.11,130.03,31568.0,130.51,130.98,129.11,130.03,31568.0
2019-06-05 10:00:00,129.91,130.07,129.11,129.58,14500.0,129.91,130.07,129.11,129.58,14500.0
2019-06-05 10:30:00,129.47,129.49,128.69,129.0,14790.0,129.47,129.49,128.69,129.0,14790.0
2019-06-05 11:00:00,129.05,129.94,128.95,129.76,16050.0,129.05,129.94,128.95,129.76,16050.0
2019-06-05 11:30:00,129.97,130.2,129.52,129.88,7800.0,129.97,130.2,129.52,129.88,7800.0
2019-06-05 12:00:00,129.89,130.14,129.39,130.14,7977.0,129.89,130.14,129.39,130.14,7977.0
2019-06-05 12:30:00,130.3,130.76,130.03,130.4,8808.0,130.3,130.76,130.03,130.4,8808.0
2019-06-05 13:00:00,130.39,130.67,130.17,130.5,12100.0,130.39,130.67,130.17,130.5,12100.0
2019-06-05 13:30:00,130.5,130.98,130.5,130.82,10696.0,130.5,130.98,130.5,130.82,10696.0
2019-06-05 14:00:00,130.7,130.72,129.93,130.22,19662.0,130.7,130.72,129.93,130.22,19662.0
2019-06-05 14:30:00,130.16,130.76,130.02,130.74,36134.0,130.16,130.76,130.02,130.74,36134.0
2019-06-05 15:00:00,130.63,131.19,130.58,130.83,26342.0,130.63,131.19,130.58,130.83,26342.0
2019-06-05 15:30:00,130.87,131.2,130.37,130.4,65257.0,130.87,131.2,130.37,130.4,65257.0
2019-06-06 09:30:00,130.38,131.42,129.9,130.08,18251.0,130.38,131.42,129.9,130.08,18251.0
2019-06-06 10:00:00,129.94,130.21,129.34,129.51,10199.0,129.94,130.21,129.34,129.51,10199.0
2019-06-06 10:30:00,129.51,129.81,129.22,129.3,10692.0,129.51,129.81,129.22,129.3,10692.0
2019-06-06 11:00:00,129.19,129.61,128.77,128.93,14500.0,129.19,129.61,128.77,128.93,14500.0
2019-06-06 11:30:00,129.03,129.36,128.95,129.28,11094.0,129.03,129.36,128.95,129.28,11094.0
2019-06-06 12:00:00,129.38,129.95,129.01,129.53,11719.0,129.38,129.95,129.01,129.53,11719.0
2019-06-06 12:30:00,129.43,129.99,129.42,129.75,8362.0,129.43,129.99,129.42,129.75,8362.0
2019-06-06 13:00:00,129.8,129.85,129.44,129.46,8766.0,129.8,129.85,129.44,129.46,8766.0
2019-06-06 13:30:00,129.51,129.65,129.38,129.6,10600.0,129.51,129.65,129.38,129.6,10600.0
2019-06-06 14:00:00,129.67,130.14,129.63,129.84,12322.0,129.67,130.14,129.63,129.84,12322.0
2019-06-06 14:30:00,129.78,130.59,129.77,129.91,15973.0,129.78,130.59,129.77,129.91,15973.0
2019-06-06 15:00:00,129.91,129.99,129.36,129.55,21682.0,129.91,129.99,129.36,129.55,21682.0
2019-06-06 15:30:00,129.48,129.62,128.66,128.69,59844.0,129.48,129.62,128.66,128.69,59844.0
2019-06-07 09:30:00,129.59,129.98,129.05,129.58,10620.0,129.59,129.98,129.05,129.58,10620.0
2019-06-07 10:00:00,129.42,129.62,129.11,129.31,11533.0,129.42,129.62,129.11,129.31,11533.0
2019-06-07 10:30:00,129.31,129.76,129.01,129.64,19870.0,129.31,129.76,129.01,129.64,19870.0
2019-06-07 11:00:00,129.56,130.01,129.27,129.91,21772.0,129.56,130.01,129.27,129.91,21772.0
2019-06-07 11:30:00,129.94,130.28,129.85,129.98,12820.0,129.94,130.28,129.85,129.98,12820.0
2019-06-07 12:00:00,129.97,130.41,129.96,130.18,8714.0,129.97,130.41,129.96,130.18,8714.0
2019-06-07 12:30:00,130.19,130.34,129.89,129.99,21313.0,130.19,130.34,129.89,129.99,21313.0
2019-06-07 13:00:00,130.0,130.07,129.79,129.8,12412.0,130.0,130.07,129.79,129.8,12412.0
2019-06-07 13:30:00,129.83,130.42,129.81,130.42,15411.0,129.83,130.42,129.81,130.42,15411.0
2019-06-07 14:00:00,130.44,131.25,130.35,131.17,11834.0,130.44,131.25,130.35,131.17,11834.0
2019-06-07 14:30:00,131.24,131.49,130.78,130.86,14037.0,131.24,131.49,130.78,130.86,14037.0
2019-06-07 15:00:00,130.87,131.34,130.87,131.3,16167.0,130.87,131.34,130.87,131.3,16167.0
2019-06-07 15:30:00,131.22,131.58,130.9,130.95,39449.0,131.22,131.58,130.9,130.95,39449.0
2019-06-10 09:30:00,131.21,132.49,131.21,131.82,90828.0,131.21,132.49,131.21,131.82,90828.0
2019-06-10 10:00:00,131.8,132.0,131.24,131.26,35807.0,131.8,132.0,131.24,131.26,35807.0
2019-06-10 10:30:00,131.28,131.75,130.83,131.69,13338.0,131.28,131.75,130.83,131.69,13338.0
2019-06-10 11:00:00,131.69,131.86,131.31,131.31,31232.0,131.69,131.86,131.31,131.31,31232.0
2019-06-10 11:30:00,131.21,131.59,130.91,131.4,6256.0,131.21,131.59,130.91,131.4,6256.0
2019-06-10 12:00:00,131.33,131.34,130.91,130.92,7513.0,131.33,131.34,130.91,130.92,7513.0
2019-06-10 12:30:00,130.81,131.09,130.46,130.95,11720.0,130.81,131.09,130.46,130.95,11720.0
2019-06-10 13:00:00,131.0,131.01,130.45,130.72,7332.0,131.0,131.01,130.45,130.72,7332.0
2019-06-10 13:30:00,130.85,130.9,130.11,130.14,9010.0,130.85,130.9,130.11,130.14,9010.0
2019-06-10 14:00:00,130.13,130.13,129.24,129.47,15043.0,130.13,130.13,129.24,129.47,15043.0
2019-06-10 14:30:00,129.54,129.74,129.42,129.59,14515.0,129.54,129.74,129.42,129.59,14515.0
2019-06-10 15:00:00,129.67,129.67,129.17,129.28,21525.0,129.67,129.67,129.17,129.28,21525.0
2019-06-10 15:30:00,129.3,129.43,128.67,129.18,62708.0,129.3,129.43,128.67,129.18,62708.0
2019-06-11 09:30:00,130.32,131.07,129.15,130.86,32227.0,130.32,131.07,129.15,130.86,32227.0
2019-06-11 10:00:00,130.81,130.81,129.78,130.2,20715.0,130.81,130.81,129.78,130.2,20715.0
2019-06-11 10:30:00,130.24,130.29,129.7,130.03,19409.0,130.24,130.29,129.7,130.03,19409.0
2019-06-11 11:00:00,130.07,130.51,129.69,129.8,30705.0,130.07,130.51,129.69,129.8,30705.0
2019-06-11 11:30:00,129.78,129.89,129.0,129.23,16530.0,129.78,129.89,129.0,129.23,16530.0
2019-06-11 12:00:00,129.18,129.4,128.9,129.21,6976.0,129.18,129.4,128.9,129.21,6976.0
2019-06-11 12:30:00,129.25,129.49,128.86,128.98,8504.0,129.25,129.49,128.86,128.98,8504.0
2019-06-11 13:00:00,129.0,129.1,128.82,128.93,13803.0,129.0,129.1,128.82,128.93,13803.0
2019-06-11 13:30:00,128.99,129.44,128.55,129.0,59735.0,128.99,129.44,128.55,129.0,59735.0
2019-06-11 14:00:00,129.06,129.16,128.82,128.87,20393.0,129.06,129.16,128.82,128.87,20393.0
2019-06-11 14:30:00,128.91,129.19,128.74,128.86,14015.0,128.91,129.19,128.74,128.86,14015.0
2019-06-11 15:00:00,128.9,128.95,128.54,128.74,20000.0,128.9,128.95,128.54,128.74,20000.0
2019-06-11 15:30:00,128.75,128.78,128.46,128.5,45978.0,128.75,128.78,128.46,128.5,45978.0
2019-06-12 09:30:00,128.14,129.57,127.79,128.56,16942.0,128.14,129.57,127.79,128.56,16942.0
2019-06-12 10:00:00,128.49,128.72,127.28,127.52,18355.0,128.49,128.72,127.28,127.52,18355.0
2019-06-12 10:30:00,127.61,127.86,127.4,127.48,27349.0,127.61,127.86,127.4,127.48,27349.0
2019-06-12 11:00:00,127.48,127.6,127.0,127.31,19439.0,127.48,127.6,127.0,127.31,19439.0
2019-06-12 11:30:00,127.35,127.68,126.88,127.35,14500.0,127.35,127.68,126.88,127.35,14500.0
2019-06-12 12:00:00,127.45,127.53,126.8,127.19,31076.0,127.45,127.53,126.8,127.19,31076.0
2019-06-12 12:30:00,127.19,127.59,126.97,127.46,197073.0,127.19,127.59,126.97,127.46,197073.0
2019-06-12 13:00:00,127.46,128.01,127.19,128.01,47442.0,127.46,128.01,127.19,128.01,47442.0
2019-06-12 13:30:00,127.98,128.51,127.74,128.36,22198.0,127.98,128.51,127.74,128.36,22198.0
2019-06-12 14:00:00,128.4,128.45,127.87,127.93,22587.0,128.4,128.45,127.87,127.93,22587.0
2019-06-12 14:30:00,128.05,128.53,127.94,128.18,23346.0,128.05,128.53,127.94,128.18,23346.0
2019-06-12 15:00:00,128.24,128.44,128.04,128.27,25667.0,128.24,128.44,128.04,128.27,25667.0
2019-06-12 15:30:00,128.24,128.53,128.21,128.52,53059.0,128.24,128.53,128.21,128.52,53059.0
2019-06-13 09:30:00,129.09,129.91,128.31,129.45,10217.0,129.09,129.91,128.31,129.45,10217.0
2019-06-13 10:00:00,129.36,129.77,128.86,129.76,12757.0,129.36,129.77,128.86,129.76,12757.0
2019-06-13 10:30:00,129.73,130.11,129.54,129.63,8504.0,129.73,130.11,129.54,129.63,8504.0
2019-06-13 11:00:00,129.64,129.83,129.16,129.43,49964.0,129.64,129.83,129.16,129.43,49964.0
2019-06-13 11:30:00,129.52,129.64,129.28,129.53,7775.0,129.52,129.64,129.28,129.53,7775.0
2019-06-13 12:00:00,129.6,130.13,129.39,130.12,13723.0,129.6,130.13,129.39,130.12,13723.0
2019-06-13 12:30:00,130.1,130.64,130.04,130.14,14001.0,130.1,130.64,130.04,130.14,14001.0
2019-06-13 13:00:00,130.2,130.58,130.01,130.45,10538.0,130.2,130.58,130.01,130.45,10538.0
2019-06-13 13:30:00,130.36,130.48,130.06,130.39,14320.0,130.36,130.48,130.06,130.39,14320.0
2019-06-13 14:00:00,130.43,130.43,129.99,130.22,15296.0,130.43,130.43,129.99,130.22,15296.0
2019-06-13 14:30:00,130.24,130.27,129.94,130.04,15985.0,130.24,130.27,129.94,130.04,15985.0
2019-06-13 15:00:00,130.03,130.04,129.27,129.77,28903.0,130.03,130.04,129.27,129.77,28903.0
2019-06-13 15:30:00,129.74,130.37,129.62,130.2,52902.0,129.74,130.37,129.62,130.2,52902.0
2019-06-14 09:30:00,130.21,130.36,128.94,129.73,56100.0,130.21,130.36,128.94,129.73,56100.0
2019-06-14 10:00:00,130.06,130.62,129.91,130.5,7310.0,130.06,130.62,129.91,130.5,7310.0
2019-06-14 10:30:00,130.51,130.8,129.82,130.37,12449.0,130.51,130.8,129.82,130.37,12449.0
2019-06-14 11:00:00,130.39,130.39,129.35,129.45,33953.0,130.39,130.39,129.35,129.45,33953.0
2019-06-14 11:30:00,129.42,129.76,129.02,129.72,48087.0,129.42,129.76,129.02,129.72,48087.0
2019-06-14 12:00:00,129.81,130.76,129.62,130.69,9309.0,129.81,130.76,129.62,130.69,9309.0
2019-06-14 12:30:00,130.56,130.88,130.37,130.66,21028.0,130.56,130.88,130.37,130.66,21028.0
2019-06-14 13:00:00,130.64,130.64,129.28,129.28,26222.0,130.64,130.64,129.28,129.28,26222.0
2019-06-14 13:30:00,129.33,130.34,129.33,130.34,7200.0,129.33,130.34,129.33,130.34,7200.0
2019-06-14 14:00:00,130.37,130.61,130.21,130.32,7936.0,130.37,130.61,130.21,130.32,7936.0
2019-06-14 14:30:00,130.36,130.86,130.27,130.48,15778.0,130.36,130.86,130.27,130.48,15778.0
2019-06-14 15:00:00,130.49,130.8,130.3,130.68,48298.0,130.49,130.8,130.3,130.68,48298.0
2019-06-14 15:30:00,130.7,130.88,130.33,130.37,33335.0,130.7,130.88,130.33,130.37,33335.0
2019-06-17 09:30:00,130.92,130.92,127.41,127.5,60994.0,130.92,130.92,127.41,127.5,60994.0
2019-06-17 10:00:00,127.46,128.67,126.63,126.79,33599.0,127.46,128.67,126.63,126.79,33599.0
2019-06-17 10:30:00,127.12,127.61,127.04,127.1,16213.0,127.12,127.61,127.04,127.1,16213.0
2019-06-17 11:00:00,127.06,127.36,126.57,126.87,23679.0,127.06,127.36,126.57,126.87,23679.0
2019-06-17 11:30:00,127.0,127.44,126.87,126.94,33455.0,127.0,127.44,126.87,126.94,33455.0
2019-06-17 12:00:00,127.03,127.09,126.79,127.0,13736.0,127.03,127.09,126.79,127.0,13736.0
2019-06-17 12:30:00,127.04,127.87,126.97,127.75,54617.0,127.04,127.87,126.97,127.75,54617.0
2019-06-17 13:00:00,127.78,128.32,127.41,128.24,44587.0,127.78,128.32,127.41,128.24,44587.0
2019-06-17 13:30:00,128.24,128.37,128.03,128.19,13323.0,128.24,128.37,128.03,128.19,13323.0
2019-06-17 14:00:00,128.24,128.35,128.11,128.2,18144.0,128.24,128.35,128.11,128.2,18144.0
2019-06-17 14:30:00,128.26,128.86,128.23,128.7,20153.0,128.26,128.86,128.23,128.7,20153.0
2019-06-17 15:00:00,128.69,129.22,128.58,129.08,32669.0,128.69,129.22,128.58,129.08,32669.0
2019-06-17 15:30:00,129.0,129.2,128.7,129.08,53917.0,129.0,129.2,128.7,129.08,53917.0
2019-06-18 09:30:00,130.11,132.4,128.96,132.22,32688.0,130.11,132.4,128.96,132.22,32688.0
2019-06-18 10:00:00,132.13,132.84,132.13,132.33,21451.0,132.13,132.84,132.13,132.33,21451.0
2019-06-18 10:30:00,132.23,132.61,131.98,132.14,10376.0,132.23,132.61,131.98,132.14,10376.0
2019-06-18 11:00:00,132.09,132.12,131.6,131.6,8263.0,132.09,132.12,131.6,131.6,8263.0
2019-06-18 11:30:00,131.64,131.93,131.25,131.56,8196.0,131.64,131.93,131.25,131.56,8196.0
2019-06-18 12:00:00,131.57,132.13,131.56,131.93,9558.0,131.57,132.13,131.56,131.93,9558.0
2019-06-18 12:30:00,132.05,132.32,131.88,132.1,9449.0,132.05,132.32,131.88,132.1,9449.0
2019-06-18 13:00:00,132.2,133.23,132.07,132.97,16077.0,132.2,133.23,132.07,132.97,16077.0
2019-06-18 13:30:00,132.93,133.14,132.75,133.06,11818.0,132.93,133.14,132.75,133.06,11818.0
2019-06-18 14:00:00,133.01,133.2,132.66,133.05,12873.0,133.01,133.2,132.66,133.05,12873.0
2019-06-18 14:30:00,133.06,133.06,132.78,132.86,16247.0,133.06,133.06,132.78,132.86,16247.0
2019-06-18 15:00:00,132.84,133.16,132.83,132.94,16394.0,132.84,133.16,132.83,132.94,16394.0
2019-06-18 15:30:00,132.93,132.93,132.08,132.16,51023.0,132.93,132.93,132.08,132.16,51023.0
2019-06-19 09:30:00,132.3,133.82,131.05,133.53,31123.0,132.3,133.82,131.05,133.53,31123.0
2019-06-19 10:00:00,133.38,133.94,133.01,133.71,13203.0,133.38,133.94,133.01,133.71,13203.0
2019-06-19 10:30:00,133.78,133.87,133.58,133.63,10455.0,133.78,133.87,133.58,133.63,10455.0
2019-06-19 11:00:00,133.73,133.73,133.11,133.26,13877.0,133.73,133.73,133.11,133.26,13877.0
2019-06-19 11:30:00,133.2,133.57,133.14,133.34,7830.0,133.2,133.57,133.14,133.34,7830.0
2019-06-19 12:00:00,133.24,133.95,133.16,133.95,11983.0,133.24,133.95,133.16,133.95,11983.0
2019-06-19 12:30:00,133.76,133.83,133.38,133.83,9540.0,133.76,133.83,133.38,133.83,9540.0
2019-06-19 13:00:00,133.89,133.89,133.55,133.74,10077.0,133.89,133.89,133.55,133.74,10077.0
2019-06-19 13:30:00,133.63,133.75,133.17,133.24,11895.0,133.63,133.75,133.17,133.24,11895.0
2019-06-19 14:00:00,133.2,134.0,133.2,133.66,13114.0,133.2,134.0,133.2,133.66,13114.0
2019-06-19 14:30:00,133.65,133.9,133.43,133.61,11397.0,133.65,133.9,133.43,133.61,11397.0
2019-06-19 15:00:00,133.59,133.71,133.06,133.11,15420.0,133.59,133.71,133.06,133.11,15420.0
2019-06-19 15:30:00,133.15,133.95,133.13,133.73,73565.0,133.15,133.95,133.13,133.73,73565.0
2019-06-20 09:30:00,134.75,136.45,134.15,136.36,21829.0,134.75,136.45,134.15,136.36,21829.0
2019-06-20 10:00:00,136.41,137.13,136.36,136.69,37540.0,136.41,137.13,136.36,136.69,37540.0
2019-06-20 10:30:00,136.69,136.77,135.49,135.69,30435.0,136.69,136.77,135.49,135.69,30435.0
2019-06-20 11:00:00,135.73,135.74,135.06,135.32,32408.0,135.73,135.74,135.06,135.32,32408.0
2019-06-20 11:30:00,135.39,135.69,135.09,135.5,24038.0,135.39,135.69,135.09,135.5,24038.0
2019-06-20 12:00:00,135.25,135.54,134.81,135.28,21905.0,135.25,135.54,134.81,135.28,21905.0
2019-06-20 12:30:00,135.21,135.6,135.07,135.31,10759.0,135.21,135.6,135.07,135.31,10759.0
2019-06-20 13:00:00,135.42,135.79,135.36,135.63,10303.0,135.42,135.79,135.36,135.63,10303.0
2019-06-20 13:30:00,135.72,135.99,135.42,135.85,18391.0,135.72,135.99,135.42,135.85,18391.0
2019-06-20 14:00:00,135.74,135.75,135.41,135.65,8957.0,135.74,135.75,135.41,135.65,8957.0
2019-06-20 14:30:00,135.71,135.77,135.46,135.6,11951.0,135.71,135.77,135.46,135.6,11951.0
2019-06-20 15:00:00,135.63,135.64,135.04,135.31,22537.0,135.63,135.64,135.04,135.31,22537.0
2019-06-20 15:30:00,135.32,135.68,135.24,135.36,39931.0,135.32,135.68,135.24,135.36,39931.0
2019-06-21 09:30:00,135.08,135.43,131.22,131.79,32483.0,135.08,135.43,131.22,131.79,32483.0
2019-06-21 10:00:00,131.8,132.32,131.4,131.86,19260.0,131.8,132.32,131.4,131.86,19260.0
2019-06-21 10:30:00,131.86,132.34,131.42,131.72,23235.0,131.86,132.34,131.42,131.72,23235.0
2019-06-21 11:00:00,131.78,132.27,131.71,131.85,13918.0,131.78,132.27,131.71,131.85,13918.0
2019-06-21 11:30:00,131.85,131.99,131.46,131.74,15285.0,131.85,131.99,131.46,131.74,15285.0
2019-06-21 12:00:00,131.79,132.07,131.71,132.05,15810.0,131.79,132.07,131.71,132.05,15810.0
2019-06-21 12:30:00,132.1,132.79,132.1,132.69,8220.0,132.1,132.79,132.1,132.69,8220.0
2019-06-21 13:00:00,132.74,132.78,131.83,131.95,24276.0,132.74,132.78,131.83,131.95,24276.0
2019-06-21 13:30:00,131.99,133.05,131.97,133.0,19284.0,131.99,133.05,131.97,133.0,19284.0
2019-06-21 14:00:00,132.99,133.03,132.66,133.02,19393.0,132.99,133.03,132.66,133.02,19393.0
2019-06-21 14:30:00,133.02,134.09,132.94,133.75,22383.0,133.02,134.09,132.94,133.75,22383.0
2019-06-21 15:00:00,133.7,133.83,133.06,133.78,38527.0,133.7,133.83,133.06,133.78,38527.0
2019-06-21 15:30:00,133.83,134.5,133.63,134.33,86474.0,133.83,134.5,133.63,134.33,86474.0
2019-06-24 09:30:00,134.37,134.37,130.82,131.75,47835.0,134.37,134.37,130.82,131.75,47835.0
2019-06-24 10:00:00,131.68,131.75,130.9,131.21,21585.0,131.68,131.75,130.9,131.21,21585.0
2019-06-24 10:30:00,131.2,131.42,130.67,131.05,22343.0,131.2,131.42,130.67,131.05,22343.0
2019-06-24 11:00:00,130.94,131.47,130.94,131.33,15957.0,130.94,131.47,130.94,131.33,15957.0
2019-06-24 11:30:00,131.27,131.6,130.97,130.97,15443.0,131.27,131.6,130.97,130.97,15443.0
2019-06-24 12:00:00,131.05,131.23,130.85,131.08,18699.0,131.05,131.23,130.85,131.08,18699.0
2019-06-24 12:30:00,131.02,131.28,130.6,131.28,13957.0,131.02,131.28,130.6,131.28,13957.0
2019-06-24 13:00:00,131.21,131.75,131.16,131.75,10991.0,131.21,131.75,131.16,131.75,10991.0
2019-06-24 13:30:00,131.76,131.98,131.15,131.42,17114.0,131.76,131.98,131.15,131.42,17114.0
2019-06-24 14:00:00,131.52,131.89,131.47,131.73,13901.0,131.52,131.89,131.47,131.73,13901.0
2019-06-24 14:30:00,131.77,131.89,131.61,131.89,15289.0,131.77,131.89,131.61,131.89,15289.0
2019-06-24 15:00:00,131.85,131.88,131.49,131.66,24385.0,131.85,131.88,131.49,131.66,24385.0
2019-06-24 15:30:00,131.57,131.63,131.09,131.3,35599.0,131.57,131.63,131.09,131.3,35599.0
2019-06-25 09:30:00,132.0,137.22,130.66,137.11,63369.0,132.0,137.22,130.66,137.11,63369.0
2019-06-25 10:00:00,136.88,136.89,134.87,136.02,26521.0,136.88,136.89,134.87,136.02,26521.0
2019-06-25 10:30:00,136.02,137.27,135.7,137.0,36601.0,136.02,137.27,135.7,137.0,36601.0
2019-06-25 11:00:00,137.0,138.03,136.83,137.57,34575.0,137.0,138.03,136.83,137.57,34575.0
2019-06-25 11:30:00,137.65,137.8,137.12,137.31,21388.0,137.65,137.8,137.12,137.31,21388.0
2019-06-25 12:00:00,137.26,137.27,136.69,136.88,23028.0,137.26,137.27,136.69,136.88,23028.0
2019-06-25 12:30:00,136.88,137.24,136.82,137.04,20878.0,136.88,137.24,136.82,137.04,20878.0
2019-06-25 13:00:00,137.04,137.8,136.99,137.58,21432.0,137.04,137.8,136.99,137.58,21432.0
2019-06-25 13:30:00,137.59,138.15,137.54,137.81,12118.0,137.59,138.15,137.54,137.81,12118.0
2019-06-25 14:00:00,137.8,137.82,136.88,137.01,12292.0,137.8,137.82,136.88,137.01,12292.0
2019-06-25 14:30:00,137.02,137.1,136.32,136.58,19916.0,137.02,137.1,136.32,136.58,19916.0
2019-06-25 15:00:00,136.53,136.78,136.24,136.74,24886.0,136.53,136.78,136.24,136.74,24886.0
2019-06-25 15:30:00,136.75,136.79,136.08,136.45,60157.0,136.75,136.79,136.08,136.45,60157.0
2019-06-26 09:30:00,136.9,137.96,134.9,134.9,55647.0,136.9,137.96,134.9,134.9,55647.0
2019-06-26 10:00:00,134.98,135.33,134.78,135.21,13919.0,134.98,135.33,134.78,135.21,13919.0
2019-06-26 10:30:00,135.4,136.89,135.38,136.46,17476.0,135.4,136.89,135.38,136.46,17476.0
2019-06-26 11:00:00,136.35,137.08,136.16,136.18,20160.0,136.35,137.08,136.16,136.18,20160.0
2019-06-26 11:30:00,136.17,136.6,136.13,136.44,20273.0,136.17,136.6,136.13,136.44,20273.0
2019-06-26 12:00:00,136.44,137.26,136.37,137.26,12460.0,136.44,137.26,136.37,137.26,12460.0
2019-06-26 12:30:00,137.21,137.89,137.13,137.45,25368.0,137.21,137.89,137.13,137.45,25368.0
2019-06-26 13:00:00,137.54,137.99,137.47,137.79,8991.0,137.54,137.99,137.47,137.79,8991.0
2019-06-26 13:30:00,137.88,138.34,137.78,138.04,27321.0,137.88,138.34,137.78,138.04,27321.0
2019-06-26 14:00:00,138.04,138.07,137.59,137.8,16010.0,138.04,138.07,137.59,137.8,16010.0
2019-06-26 14:30:00,137.84,137.84,136.76,136.94,15257.0,137.84,137.84,136.76,136.94,15257.0
2019-06-26 15:00:00,136.94,137.1,136.56,136.62,17213.0,136.94,137.1,136.56,136.62,17213.0
2019-06-26 15:30:00,136.59,137.26,136.43,136.82,44354.0,136.59,137.26,136.43,136.82,44354.0
2019-06-27 09:30:00,136.88,138.21,136.62,138.19,10612.0,136.88,138.21,136.62,138.19,10612.0
2019-06-27 10:00:00,138.01,139.1,137.61,138.39,7687.0,138.01,139.1,137.61,138.39,7687.0
2019-06-27 10:30:00,138.66,138.66,137.87,138.36,11586.0,138.66,138.66,137.87,138.36,11586.0
2019-06-27 11:00:00,138.36,138.36,137.65,137.82,8800.0,138.36,138.36,137.65,137.82,8800.0
2019-06-27 11:30:00,138.05,138.14,137.81,138.11,7980.0,138.05,138.14,137.81,138.11,7980.0
2019-06-27 12:00:00,138.06,138.27,137.78,138.02,12762.0,138.06,138.27,137.78,138.02,12762.0
2019-06-27 12:30:00,138.1,138.27,137.95,138.27,11462.0,138.1,138.27,137.95,138.27,11462.0
2019-06-27 13:00:00,138.21,138.41,138.19,138.32,6788.0,138.21,138.41,138.19,138.32,6788.0
2019-06-27 13:30:00,138.3,138.35,137.86,138.03,21282.0,138.3,138.35,137.86,138.03,21282.0
2019-06-27 14:00:00,137.99,138.45,137.99,138.35,6938.0,137.99,138.45,137.99,138.35,6938.0
2019-06-27 14:30:00,138.28,138.42,137.66,138.01,14742.0,138.28,138.42,137.66,138.01,14742.0
2019-06-27 15:00:00,138.19,138.57,137.89,138.47,17841.0,138.19,138.57,137.89,138.47,17841.0
2019-06-27 15:30:00,138.5,138.5,137.99,138.13,42216.0,138.5,138.5,137.99,138.13,42216.0
2019-06-28 09:30:00,138.47,139.7,138.07,139.54,17538.0,138.47,139.7,138.07,139.54,17538.0
2019-06-28 10:00:00,139.36,139.4,138.68,139.17,9260.0,139.36,139.4,138.68,139.17,9260.0
2019-06-28 10:30:00,139.32,140.34,139.19,139.82,24939.0,139.32,140.34,139.19,139.82,24939.0
2019-06-28 11:00:00,139.93,140.98,139.84,140.75,20060.0,139.93,140.98,139.84,140.75,20060.0
2019-06-28 11:30:00,140.94,141.27,140.82,141.0,28782.0,140.94,141.27,140.82,141.0,28782.0
2019-06-28 12:00:00,141.0,141.11,140.79,140.88,27006.0,141.0,141.11,140.79,140.88,27006.0
2019-06-28 12:30:00,140.98,141.14,140.62,140.72,18780.0,140.98,141.14,140.62,140.72,18780.0
2019-06-28 13:00:00,140.67,141.13,140.66,141.02,15926.0,140.67,141.13,140.66,141.02,15926.0
2019-06-28 13:30:00,140.96,141.12,140.6,140.6,20338.0,140.96,141.12,140.6,140.6,20338.0
2019-06-28 14:00:00,140.68,140.79,140.51,140.69,18510.0,140.68,140.79,140.51,140.69,18510.0
2019-06-28 14:30:00,140.7,141.03,140.54,140.89,22941.0,140.7,141.03,140.54,140.89,22941.0
2019-06-28 15:00:00,141.0,141.31,140.73,141.18,43354.0,141.0,141.31,140.73,141.18,43354.0
2019-06-28 15:30:00,141.16,142.7,141.11,142.56,136492.0,141.16,142.7,141.11,142.56,136492.0
2019-07-01 09:30:00,143.43,144.28,141.27,141.44,32438.0,143.43,144.28,141.27,141.44,32438.0
2019-07-01 10:00:00,141.22,142.46,141.03,142.24,20555.0,141.22,142.46,141.03,142.24,20555.0
2019-07-01 10:30:00,142.23,142.79,141.91,142.77,22996.0,142.23,142.79,141.91,142.77,22996.0
2019-07-01 11:00:00,142.8,142.99,142.11,142.19,10770.0,142.8,142.99,142.11,142.19,10770.0
2019-07-01 11:30:00,142.15,142.47,141.95,142.28,14232.0,142.15,142.47,141.95,142.28,14232.0
2019-07-01 12:00:00,142.28,142.7,142.17,142.17,9578.0,142.28,142.7,142.17,142.17,9578.0
2019-07-01 12:30:00,142.22,142.84,142.21,142.59,9200.0,142.22,142.84,142.21,142.59,9200.0
2019-07-01 13:00:00,142.62,142.62,141.91,142.16,9033.0,142.62,142.62,141.91,142.16,9033.0
2019-07-01 13:30:00,142.07,142.64,142.04,142.47,11724.0,142.07,142.64,142.04,142.47,11724.0
2019-07-01 14:00:00,142.63,142.63,142.22,142.31,7384.0,142.63,142.63,142.22,142.31,7384.0
2019-07-01 14:30:00,142.24,142.4,142.05,142.18,8924.0,142.24,142.4,142.05,142.18,8924.0
2019-07-01 15:00:00,142.22,142.58,142.22,142.49,9388.0,142.22,142.58,142.22,142.49,9388.0
2019-07-01 15:30:00,142.47,142.67,142.02,142.13,32536.0,142.47,142.67,142.02,142.13,32536.0
2019-07-02 09:30:00,141.37,143.32,140.97,142.81,25037.0,141.37,143.32,140.97,142.81,25037.0
2019-07-02 10:00:00,142.92,143.5,142.27,143.41,33641.0,142.92,143.5,142.27,143.41,33641.0
2019-07-02 10:30:00,143.5,143.58,142.97,142.97,15550.0,143.5,143.58,142.97,142.97,15550.0
2019-07-02 11:00:00,143.08,143.1,142.37,142.37,21159.0,143.08,143.1,142.37,142.37,21159.0
2019-07-02 11:30:00,142.37,142.37,141.41,142.32,16093.0,142.37,142.37,141.41,142.32,16093.0
2019-07-02 12:00:00,142.33,142.7,142.16,142.6,33179.0,142.33,142.7,142.16,142.6,33179.0
2019-07-02 12:30:00,142.6,142.63,141.97,141.97,32745.0,142.6,142.63,141.97,141.97,32745.0
2019-07-02 13:00:00,141.93,142.09,141.64,141.64,6700.0,141.93,142.09,141.64,141.64,6700.0
2019-07-02 13:30:00,141.73,142.02,141.54,141.7,11743.0,141.73,142.02,141.54,141.7,11743.0
2019-07-02 14:00:00,141.65,142.22,141.5,142.13,17652.0,141.65,142.22,141.5,142.13,17652.0
2019-07-02 14:30:00,142.07,142.69,141.84,142.61,18270.0,142.07,142.69,141.84,142.61,18270.0
2019-07-02 15:00:00,142.56,142.98,142.42,142.91,27083.0,142.56,142.98,142.42,142.91,27083.0
2019-07-02 15:30:00,142.92,143.45,142.85,143.21,56817.0,142.92,143.45,142.85,143.21,56817.0
2019-07-03 09:30:00,143.18,143.83,141.75,141.75,32421.0,143.18,143.83,141.75,141.75,32421.0
2019-07-03 10:00:00,141.82,142.5,141.67,141.82,25313.0,141.82,142.5,141.67,141.82,25313.0
2019-07-03 10:30:00,142.01,142.22,141.81,142.06,17159.0,142.01,142.22,141.81,142.06,17159.0
2019-07-03 11:00:00,142.06,142.54,142.02,142.39,9672.0,142.06,142.54,142.02,142.39,9672.0
2019-07-03 11:30:00,142.39,143.39,142.33,143.07,32040.0,142.39,143.39,142.33,143.07,32040.0
2019-07-03 12:00:00,143.07,143.38,142.94,142.94,18946.0,143.07,143.38,142.94,142.94,18946.0
2019-07-03 12:30:00,142.94,143.25,142.64,142.99,28545.0,142.94,143.25,142.64,142.99,28545.0
2019-07-05 09:30:00,142.43,143.68,141.78,143.68,16307.0,142.43,143.68,141.78,143.68,16307.0
2019-07-05 10:00:00,143.69,144.64,143.69,144.1,15307.0,143.69,144.64,143.69,144.1,15307.0
2019-07-05 10:30:00,144.0,144.41,143.88,144.13,6448.0,144.0,144.41,143.88,144.13,6448.0
2019-07-05 11:00:00,144.0,144.14,143.31,143.42,8096.0,144.0,144.14,143.31,143.42,8096.0
2019-07-05 11:30:00,143.2,143.43,142.58,142.97,9064.0,143.2,143.43,142.58,142.97,9064.0
2019-07-05 12:00:00,142.88,143.06,142.1,142.22,12074.0,142.88,143.06,142.1,142.22,12074.0
2019-07-05 12:30:00,142.31,142.63,142.26,142.48,4105.0,142.31,142.63,142.26,142.48,4105.0
2019-07-05 13:00:00,142.41,142.54,142.25,142.49,6050.0,142.41,142.54,142.25,142.49,6050.0
2019-07-05 13:30:00,142.43,142.64,141.62,141.79,5475.0,142.43,142.64,141.62,141.79,5475.0
2019-07-05 14:00:00,141.79,141.88,141.27,141.35,4611.0,141.79,141.88,141.27,141.35,4611.0
2019-07-05 14:30:00,141.23,141.65,141.2,141.33,8157.0,141.23,141.65,141.2,141.33,8157.0
2019-07-05 15:00:00,141.39,141.39,140.62,140.71,18603.0,141.39,141.39,140.62,140.71,18603.0
2019-07-05 15:30:00,140.68,141.08,140.65,141.08,32091.0,140.68,141.08,140.65,141.08,32091.0
2019-07-08 09:30:00,140.69,142.26,139.19,140.39,33885.0,140.69,142.26,139.19,140.39,33885.0
2019-07-08 10:00:00,140.54,140.98,140.14,140.44,19899.0,140.54,140.98,140.14,140.44,19899.0
2019-07-08 10:30:00,140.37,140.37,139.05,139.44,20136.0,140.37,140.37,139.05,139.44,20136.0
2019-07-08 11:00:00,139.46,140.04,139.26,139.77,25806.0,139.46,140.04,139.26,139.77,25806.0
2019-07-08 11:30:00,139.84,139.84,139.18,139.75,20592.0,139.84,139.84,139.18,139.75,20592.0
2019-07-08 12:00:00,139.76,140.07,139.67,140.02,20617.0,139.76,140.07,139.67,140.02,20617.0
2019-07-08 12:30:00,140.03,140.79,139.97,140.67,12101.0,140.03,140.79,139.97,140.67,12101.0
2019-07-08 13:00:00,140.67,141.01,140.6,140.6,14790.0,140.67,141.01,140.6,140.6,14790.0
2019-07-08 13:30:00,140.62,140.81,140.25,140.31,14487.0,140.62,140.81,140.25,140.31,14487.0
2019-07-08 14:00:00,140.31,140.5,139.67,139.89,13905.0,140.31,140.5,139.67,139.89,13905.0
2019-07-08 14:30:00,139.88,140.41,139.88,140.34,13363.0,139.88,140.41,139.88,140.34,13363.0
2019-07-08 15:00:00,140.26,140.71,140.22,140.68,17929.0,140.26,140.71,140.22,140.68,17929.0
2019-07-08 15:30:00,140.69,141.11,140.64,140.94,63850.0,140.69,141.11,140.64,140.94,63850.0
2019-07-09 09:30:00,139.92,142.78,139.92,142.6,25917.0,139.92,142.78,139.92,142.6,25917.0
2019-07-09 10:00:00,142.61,142.61,142.05,142.28,9472.0,142.61,142.61,142.05,142.28,9472.0
2019-07-09 10:30:00,142.45,142.7,141.75,142.1,24815.0,142.45,142.7,141.75,142.1,24815.0
2019-07-09 11:00:00,142.2,142.71,141.96,142.36,16649.0,142.2,142.71,141.96,142.36,16649.0
2019-07-09 11:30:00,142.4,142.7,141.9,142.41,33183.0,142.4,142.7,141.9,142.41,33183.0
2019-07-09 12:00:00,142.25,142.85,142.23,142.85,14121.0,142.25,142.85,142.23,142.85,14121.0
2019-07-09 12:30:00,142.84,143.14,142.71,142.97,12171.0,142.84,143.14,142.71,142.97,12171.0
2019-07-09 13:00:00,142.94,143.06,142.64,142.85,15346.0,142.94,143.06,142.64,142.85,15346.0
2019-07-09 13:30:00,142.77,142.89,142.62,142.77,18834.0,142.77,142.89,142.62,142.77,18834.0
2019-07-09 14:00:00,142.77,142.89,142.5,142.56,26726.0,142.77,142.89,142.5,142.56,26726.0
2019-07-09 14:30:00,142.5,142.7,142.39,142.42,18296.0,142.5,142.7,142.39,142.42,18296.0
2019-07-09 15:00:00,142.5,142.67,142.21,142.63,31098.0,142.5,142.67,142.21,142.63,31098.0
2019-07-09 15:30:00,142.59,142.77,142.45,142.63,53121.0,142.59,142.77,142.45,142.63,53121.0
2019-07-10 09:30:00,142.16,143.04,141.26,142.94,26002.0,142.16,143.04,141.26,142.94,26002.0
2019-07-10 10:00:00,142.93,143.04,141.75,142.23,42535.0,142.93,143.04,141.75,142.23,42535.0
2019-07-10 10:30:00,141.58,142.16,141.15,141.36,26330.0,141.58,142.16,141.15,141.36,26330.0
2019-07-10 11:00:00,141.3,141.61,141.09,141.44,14644.0,141.3,141.61,141.09,141.44,14644.0
2019-07-10 11:30:00,141.44,141.87,141.31,141.73,27275.0,141.44,141.87,141.31,141.73,27275.0
2019-07-10 12:00:00,141.8,141.91,141.57,141.62,12223.0,141.8,141.91,141.57,141.62,12223.0
2019-07-10 12:30:00,141.65,141.82,141.6,141.65,10800.0,141.65,141.82,141.6,141.65,10800.0
2019-07-10 13:00:00,141.64,141.64,141.26,141.27,5200.0,141.64,141.64,141.26,141.27,5200.0
2019-07-10 13:30:00,141.35,141.55,141.02,141.51,36233.0,141.35,141.55,141.02,141.51,36233.0
2019-07-10 14:00:00,141.54,141.61,141.38,141.54,30734.0,141.54,141.61,141.38,141.54,30734.0
2019-07-10 14:30:00,141.55,141.94,141.55,141.93,10683.0,141.55,141.94,141.55,141.93,10683.0
2019-07-10 15:00:00,141.95,142.06,141.63,141.63,10952.0,141.95,142.06,141.63,141.63,10952.0
2019-07-10 15:30:00,141.63,141.97,141.46,141.88,49392.0,141.63,141.97,141.46,141.88,49392.0
2019-07-11 09:30:00,140.87,141.32,139.11,139.49,82350.0,140.87,141.32,139.11,139.49,82350.0
2019-07-11 10:00:00,139.32,139.6,138.23,138.64,110903.0,139.32,139.6,138.23,138.64,110903.0
2019-07-11 10:30:00,138.75,138.78,137.0,137.36,30058.0,138.75,138.78,137.0,137.36,30058.0
2019-07-11 11:00:00,137.48,138.46,137.38,138.1,34471.0,137.48,138.46,137.38,138.1,34471.0
2019-07-11 11:30:00,138.03,138.03,137.05,137.06,21536.0,138.03,138.03,137.05,137.06,21536.0
2019-07-11 12:00:00,137.12,137.81,137.12,137.55,9817.0,137.12,137.81,137.12,137.55,9817.0
2019-07-11 12:30:00,137.64,137.9,137.42,137.65,6400.0,137.64,137.9,137.42,137.65,6400.0
2019-07-11 13:00:00,137.69,137.96,137.49,137.79,7525.0,137.69,137.96,137.49,137.79,7525.0
2019-07-11 13:30:00,137.66,137.76,136.66,136.87,15882.0,137.66,137.76,136.66,136.87,15882.0
2019-07-11 14:00:00,136.88,137.18,136.49,137.18,11755.0,136.88,137.18,136.49,137.18,11755.0
2019-07-11 14:30:00,137.18,137.99,137.17,137.72,19819.0,137.18,137.99,137.17,137.72,19819.0
2019-07-11 15:00:00,137.66,137.91,137.51,137.7,19665.0,137.66,137.91,137.51,137.7,19665.0
2019-07-11 15:30:00,137.77,138.53,137.71,138.38,39066.0,137.77,138.53,137.71,138.38,39066.0
2019-07-12 09:30:00,138.46,138.67,135.67,135.68,23358.0,138.46,138.67,135.67,135.68,23358.0
2019-07-12 10:00:00,135.64,135.97,133.89,134.09,53151.0,135.64,135.97,133.89,134.09,53151.0
2019-07-12 10:30:00,134.09,134.77,133.48,133.75,23753.0,134.09,134.77,133.48,133.75,23753.0
2019-07-12 11:00:00,133.7,133.99,132.93,133.09,36783.0,133.7,133.99,132.93,133.09,36783.0
2019-07-12 11:30:00,133.09,133.38,132.09,132.52,26068.0,133.09,133.38,132.09,132.52,26068.0
2019-07-12 12:00:00,132.52,132.52,131.36,131.45,25778.0,132.52,132.52,131.36,131.45,25778.0
2019-07-12 12:30:00,131.37,132.36,131.37,132.1,21330.0,131.37,132.36,131.37,132.1,21330.0
2019-07-12 13:00:00,132.0,132.22,131.83,131.94,13495.0,132.0,132.22,131.83,131.94,13495.0
2019-07-12 13:30:00,131.88,132.71,131.81,132.62,25601.0,131.88,132.71,131.81,132.62,25601.0
2019-07-12 14:00:00,132.76,133.39,132.65,133.11,27176.0,132.76,133.39,132.65,133.11,27176.0
2019-07-12 14:30:00,133.11,133.8,133.11,133.32,12461.0,133.11,133.8,133.11,133.32,12461.0
2019-07-12 15:00:00,133.34,133.36,132.87,133.14,18794.0,133.34,133.36,132.87,133.14,18794.0
2019-07-12 15:30:00,133.14,134.04,133.02,133.14,64912.0,133.14,134.04,133.02,133.14,64912.0
2019-07-15 09:30:00,133.67,134.43,132.78,133.75,15014.0,133.67,134.43,132.78,133.75,15014.0
2019-07-15 10:00:00,133.32,133.46,132.14,132.84,16001.0,133.32,133.46,132.14,132.84,16001.0
2019-07-15 10:30:00,133.11,133.9,132.85,133.75,18411.0,133.11,133.9,132.85,133.75,18411.0
2019-07-15 11:00:00,133.85,134.4,133.8,134.22,17611.0,133.85,134.4,133.8,134.22,17611.0
2019-07-15 11:30:00,134.1,135.06,134.01,134.34,17151.0,134.1,135.06,134.01,134.34,17151.0
2019-07-15 12:00:00,134.34,134.42,134.13,134.23,7130.0,134.34,134.42,134.13,134.23,7130.0
2019-07-15 12:30:00,134.2,134.46,133.9,134.15,17190.0,134.2,134.46,133.9,134.15,17190.0
2019-07-15 13:00:00,134.22,134.25,133.97,134.08,5109.0,134.22,134.25,133.97,134.08,5109.0
2019-07-15 13:30:00,134.09,134.33,133.72,133.72,9632.0,134.09,134.33,133.72,133.72,9632.0
2019-07-15 14:00:00,133.69,134.99,133.69,134.88,7700.0,133.69,134.99,133.69,134.88,7700.0
2019-07-15 14:30:00,134.85,135.04,134.58,134.78,16441.0,134.85,135.04,134.58,134.78,16441.0
2019-07-15 15:00:00,134.8,134.8,134.28,134.45,13766.0,134.8,134.8,134.28,134.45,13766.0
2019-07-15 15:30:00,134.47,135.01,134.45,134.88,48655.0,134.47,135.01,134.45,134.88,48655.0
2019-07-16 09:30:00,135.04,135.74,134.39,135.35,12723.0,135.04,135.74,134.39,135.35,12723.0
2019-07-16 10:00:00,135.58,136.61,135.35,136.61,10334.0,135.58,136.61,135.35,136.61,10334.0
2019-07-16 10:30:00,136.5,137.25,136.5,137.0,17233.0,136.5,137.25,136.5,137.0,17233.0
2019-07-16 11:00:00,137.03,137.34,137.01,137.03,19398.0,137.03,137.34,137.01,137.03,19398.0
2019-07-16 11:30:00,136.88,137.08,136.39,136.56,9590.0,136.88,137.08,136.39,136.56,9590.0
2019-07-16 12:00:00,136.52,136.83,136.21,136.61,8401.0,136.52,136.83,136.21,136.61,8401.0
2019-07-16 12:30:00,136.76,136.76,136.14,136.15,6819.0,136.76,136.76,136.14,136.15,6819.0
2019-07-16 13:00:00,136.4,137.04,136.4,136.79,6603.0,136.4,137.04,136.4,136.79,6603.0
2019-07-16 13:30:00,136.82,136.96,136.49,136.58,12729.0,136.82,136.96,136.49,136.58,12729.0
2019-07-16 14:00:00,136.58,136.65,136.22,136.53,7700.0,136.58,136.65,136.22,136.53,7700.0
2019-07-16 14:30:00,136.55,137.02,136.47,136.96,9900.0,136.55,137.02,136.47,136.96,9900.0
2019-07-16 15:00:00,136.99,137.06,136.61,136.81,11122.0,136.99,137.06,136.61,136.81,11122.0
2019-07-16 15:30:00,136.86,136.97,136.45,136.59,19553.0,136.86,136.97,136.45,136.59,19553.0
2019-07-17 09:30:00,136.95,137.98,135.86,136.82,23389.0,136.95,137.98,135.86,136.82,23389.0
2019-07-17 10:00:00,136.7,137.0,136.67,136.74,14611.0,136.7,137.0,136.67,136.74,14611.0
2019-07-17 10:30:00,136.82,136.87,136.38,136.79,18664.0,136.82,136.87,136.38,136.79,18664.0
2019-07-17 11:00:00,136.81,137.63,136.78,137.41,7332.0,136.81,137.63,136.78,137.41,7332.0
2019-07-17 11:30:00,137.35,138.22,137.35,138.05,6807.0,137.35,138.22,137.35,138.05,6807.0
2019-07-17 12:00:00,138.1,138.1,137.72,137.72,11205.0,138.1,138.1,137.72,137.72,11205.0
2019-07-17 12:30:00,137.72,138.04,137.66,137.92,3361.0,137.72,138.04,137.66,137.92,3361.0
2019-07-17 13:00:00,138.0,138.03,137.44,137.64,12698.0,138.0,138.03,137.44,137.64,12698.0
2019-07-17 13:30:00,137.59,137.62,137.2,137.24,14973.0,137.59,137.62,137.2,137.24,14973.0
2019-07-17 14:00:00,137.19,137.63,136.77,137.36,13318.0,137.19,137.63,136.77,137.36,13318.0
2019-07-17 14:30:00,137.4,137.61,137.2,137.42,10528.0,137.4,137.61,137.2,137.42,10528.0
2019-07-17 15:00:00,137.42,137.65,137.25,137.47,15344.0,137.42,137.65,137.25,137.47,15344.0
2019-07-17 15:30:00,137.46,137.75,137.41,137.52,26981.0,137.46,137.75,137.41,137.52,26981.0
2019-07-18 09:30:00,137.76,138.98,135.68,137.92,9306.0,137.76,138.98,135.68,137.92,9306.0
2019-07-18 10:00:00,137.94,138.39,137.68,138.34,18647.0,137.94,138.39,137.68,138.34,18647.0
2019-07-18 10:30:00,138.41,139.37,138.31,139.34,29995.0,138.41,139.37,138.31,139.34,29995.0
2019-07-18 11:00:00,139.28,139.35,137.95,138.07,20459.0,139.28,139.35,137.95,138.07,20459.0
2019-07-18 11:30:00,138.0,139.08,137.84,139.05,22406.0,138.0,139.08,137.84,139.05,22406.0
2019-07-18 12:00:00,138.93,139.3,138.87,138.98,15949.0,138.93,139.3,138.87,138.98,15949.0
2019-07-18 12:30:00,138.93,139.05,138.64,138.77,17875.0,138.93,139.05,138.64,138.77,17875.0
2019-07-18 13:00:00,138.76,139.29,138.37,138.38,30325.0,138.76,139.29,138.37,138.38,30325.0
2019-07-18 13:30:00,138.32,138.94,138.2,138.94,12983.0,138.32,138.94,138.2,138.94,12983.0
2019-07-18 14:00:00,138.92,139.09,138.66,138.95,20285.0,138.92,139.09,138.66,138.95,20285.0
2019-07-18 14:30:00,138.92,139.01,138.81,139.01,17626.0,138.92,139.01,138.81,139.01,17626.0
2019-07-18 15:00:00,139.01,139.09,138.67,138.74,21334.0,139.01,139.09,138.67,138.74,21334.0
2019-07-18 15:30:00,138.73,138.73,137.92,138.11,33253.0,138.73,138.73,137.92,138.11,33253.0
2019-07-19 09:30:00,138.0,138.5,134.44,134.69,50093.0,138.0,138.5,134.44,134.69,50093.0
2019-07-19 10:00:00,134.69,135.11,133.25,134.41,33390.0,134.69,135.11,133.25,134.41,33390.0
2019-07-19 10:30:00,134.75,135.84,134.75,135.82,20469.0,134.75,135.84,134.75,135.82,20469.0
2019-07-19 11:00:00,135.84,137.45,135.84,137.33,34388.0,135.84,137.45,135.84,137.33,34388.0
2019-07-19 11:30:00,137.32,137.32,136.26,136.88,13424.0,137.32,137.32,136.26,136.88,13424.0
2019-07-19 12:00:00,136.84,137.4,136.76,137.34,18582.0,136.84,137.4,136.76,137.34,18582.0
2019-07-19 12:30:00,137.34,137.34,136.52,136.52,14007.0,137.34,137.34,136.52,136.52,14007.0
2019-07-19 13:00:00,136.59,137.77,136.52,137.73,19550.0,136.59,137.77,136.52,137.73,19550.0
2019-07-19 13:30:00,137.73,137.92,137.6,137.83,10255.0,137.73,137.92,137.6,137.83,10255.0
2019-07-19 14:00:00,137.88,137.88,136.96,136.97,20559.0,137.88,137.88,136.96,136.97,20559.0
2019-07-19 14:30:00,137.05,137.34,136.91,136.94,11439.0,137.05,137.34,136.91,136.94,11439.0
2019-07-19 15:00:00,136.94,137.2,136.56,137.03,24765.0,136.94,137.2,136.56,137.03,24765.0
2019-07-19 15:30:00,137.03,137.21,136.46,136.65,43926.0,137.03,137.21,136.46,136.65,43926.0
2019-07-22 09:30:00,136.87,137.96,136.12,136.22,8483.0,136.87,137.96,136.12,136.22,8483.0
2019-07-22 10:00:00,136.18,136.23,135.06,136.12,19388.0,136.18,136.23,135.06,136.12,19388.0
2019-07-22 10:30:00,136.01,136.09,135.0,135.45,14816.0,136.01,136.09,135.0,135.45,14816.0
2019-07-22 11:00:00,135.64,136.07,135.51,136.07,29662.0,135.64,136.07,135.51,136.07,29662.0
2019-07-22 11:30:00,136.02,136.53,136.0,136.32,18807.0,136.02,136.53,136.0,136.32,18807.0
2019-07-22 12:00:00,136.29,136.29,135.83,136.26,6159.0,136.29,136.29,135.83,136.26,6159.0
2019-07-22 12:30:00,136.27,136.31,135.64,135.64,11402.0,136.27,136.31,135.64,135.64,11402.0
2019-07-22 13:00:00,135.6,135.62,134.49,134.65,15239.0,135.6,135.62,134.49,134.65,15239.0
2019-07-22 13:30:00,134.55,135.14,134.54,134.86,8030.0,134.55,135.14,134.54,134.86,8030.0
2019-07-22 14:00:00,134.87,135.14,134.77,134.93,5300.0,134.87,135.14,134.77,134.93,5300.0
2019-07-22 14:30:00,134.92,135.04,134.68,134.79,6201.0,134.92,135.04,134.68,134.79,6201.0
2019-07-22 15:00:00,134.79,134.86,134.26,134.54,12195.0,134.79,134.86,134.26,134.54,12195.0
2019-07-22 15:30:00,134.54,134.55,133.6,133.6,88436.0,134.54,134.55,133.6,133.6,88436.0
2019-07-23 09:30:00,133.9,135.89,133.82,134.15,10701.0,133.9,135.89,133.82,134.15,10701.0
2019-07-23 10:00:00,134.14,134.15,132.83,133.07,11337.0,134.14,134.15,132.83,133.07,11337.0
2019-07-23 10:30:00,133.12,133.12,132.67,132.69,11979.0,133.12,133.12,132.67,132.69,11979.0
2019-07-23 11:00:00,132.63,133.13,132.41,133.01,12731.0,132.63,133.13,132.41,133.01,12731.0
2019-07-23 11:30:00,133.01,134.01,133.0,133.94,11127.0,133.01,134.01,133.0,133.94,11127.0
2019-07-23 12:00:00,134.02,134.06,133.74,133.92,5600.0,134.02,134.06,133.74,133.92,5600.0
2019-07-23 12:30:00,134.01,134.36,134.01,134.28,5991.0,134.01,134.36,134.01,134.28,5991.0
2019-07-23 13:00:00,134.28,134.31,133.95,134.05,9801.0,134.28,134.31,133.95,134.05,9801.0
2019-07-23 13:30:00,134.13,134.33,133.98,134.0,11684.0,134.13,134.33,133.98,134.0,11684.0
2019-07-23 14:00:00,134.02,134.02,133.25,133.26,8419.0,134.02,134.02,133.25,133.26,8419.0
2019-07-23 14:30:00,133.25,133.66,133.08,133.65,13151.0,133.25,133.66,133.08,133.65,13151.0
2019-07-23 15:00:00,133.57,133.68,133.29,133.62,13904.0,133.57,133.68,133.29,133.62,13904.0
2019-07-23 15:30:00,133.72,134.0,133.43,133.52,45157.0,133.72,134.0,133.43,133.52,45157.0
2019-07-24 09:30:00,133.82,134.71,132.79,133.04,10197.0,133.82,134.71,132.79,133.04,10197.0
2019-07-24 10:00:00,133.08,135.04,133.08,134.83,10463.0,133.08,135.04,133.08,134.83,10463.0
2019-07-24 10:30:00,135.05,135.59,134.65,134.76,8014.0,135.05,135.59,134.65,134.76,8014.0
2019-07-24 11:00:00,134.79,135.21,134.6,134.95,6331.0,134.79,135.21,134.6,134.95,6331.0
2019-07-24 11:30:00,134.67,135.03,134.48,134.79,4700.0,134.67,135.03,134.48,134.79,4700.0
2019-07-24 12:00:00,134.81,135.07,134.75,134.97,7951.0,134.81,135.07,134.75,134.97,7951.0
2019-07-24 12:30:00,134.98,135.49,134.91,135.48,5881.0,134.98,135.49,134.91,135.48,5881.0
2019-07-24 13:00:00,135.45,135.72,135.3,135.5,7443.0,135.45,135.72,135.3,135.5,7443.0
2019-07-24 13:30:00,135.49,135.75,135.39,135.4,6614.0,135.49,135.75,135.39,135.4,6614.0
2019-07-24 14:00:00,135.4,135.87,135.26,135.83,4917.0,135.4,135.87,135.26,135.83,4917.0
2019-07-24 14:30:00,135.98,136.07,135.67,135.78,6404.0,135.98,136.07,135.67,135.78,6404.0
2019-07-24 15:00:00,135.77,135.96,135.53,135.93,14671.0,135.77,135.96,135.53,135.93,14671.0
2019-07-24 15:30:00,135.91,136.35,135.88,136.28,37339.0,135.91,136.35,135.88,136.28,37339.0
2019-07-25 09:30:00,137.09,137.34,136.31,136.88,26111.0,137.09,137.34,136.31,136.88,26111.0
2019-07-25 10:00:00,137.02,137.19,136.45,136.6,10362.0,137.02,137.19,136.45,136.6,10362.0
2019-07-25 10:30:00,136.83,136.83,136.43,136.61,5900.0,136.83,136.83,136.43,136.61,5900.0
2019-07-25 11:00:00,136.59,136.81,136.27,136.81,27242.0,136.59,136.81,136.27,136.81,27242.0
2019-07-25 11:30:00,136.92,137.03,136.28,136.4,9000.0,136.92,137.03,136.28,136.4,9000.0
2019-07-25 12:00:00,136.41,136.41,135.57,135.59,4140.0,136.41,136.41,135.57,135.59,4140.0
2019-07-25 12:30:00,135.51,135.57,135.11,135.44,8520.0,135.51,135.57,135.11,135.44,8520.0
2019-07-25 13:00:00,135.45,136.18,135.42,136.14,9550.0,135.45,136.18,135.42,136.14,9550.0
2019-07-25 13:30:00,136.06,136.27,135.99,136.09,9283.0,136.06,136.27,135.99,136.09,9283.0
2019-07-25 14:00:00,136.13,136.5,135.97,136.31,9407.0,136.13,136.5,135.97,136.31,9407.0
2019-07-25 14:30:00,136.26,136.5,136.06,136.25,17321.0,136.26,136.5,136.06,136.25,17321.0
2019-07-25 15:00:00,136.19,136.48,135.82,136.29,65916.0,136.19,136.48,135.82,136.29,65916.0
2019-07-25 15:30:00,136.29,136.34,135.88,135.99,42166.0,136.29,136.34,135.88,135.99,42166.0
2019-07-26 09:30:00,136.89,137.48,136.31,136.63,13770.0,136.89,137.48,136.31,136.63,13770.0
2019-07-26 10:00:00,136.72,136.82,136.23,136.31,17557.0,136.72,136.82,136.23,136.31,17557.0
2019-07-26 10:30:00,136.36,136.87,136.25,136.84,6560.0,136.36,136.87,136.25,136.84,6560.0
2019-07-26 11:00:00,136.75,136.81,136.2,136.28,12940.0,136.75,136.81,136.2,136.28,12940.0
2019-07-26 11:30:00,136.28,136.88,136.15,136.36,48710.0,136.28,136.88,136.15,136.36,48710.0
2019-07-26 12:00:00,136.49,136.68,136.35,136.48,27690.0,136.49,136.68,136.35,136.48,27690.0
2019-07-26 12:30:00,136.46,136.6,136.39,136.43,8762.0,136.46,136.6,136.39,136.43,8762.0
2019-07-26 13:00:00,136.46,136.57,136.35,136.5,9697.0,136.46,136.57,136.35,136.5,9697.0
2019-07-26 13:30:00,136.47,136.6,136.34,136.53,10588.0,136.47,136.6,136.34,136.53,10588.0
2019-07-26 14:00:00,136.55,137.55,136.48,137.55,82317.0,136.55,137.55,136.48,137.55,82317.0
2019-07-26 14:30:00,137.54,137.88,137.52,137.87,9575.0,137.54,137.88,137.52,137.87,9575.0
2019-07-26 15:00:00,137.86,138.45,137.78,138.22,40555.0,137.86,138.45,137.78,138.22,40555.0
2019-07-26 15:30:00,138.22,138.28,137.85,138.11,53267.0,138.22,138.28,137.85,138.11,53267.0
2019-07-29 09:30:00,139.02,140.44,138.73,139.14,11962.0,139.02,140.44,138.73,139.14,11962.0
2019-07-29 10:00:00,139.0,139.0,137.85,137.93,6300.0,139.0,139.0,137.85,137.93,6300.0
2019-07-29 10:30:00,137.92,137.93,137.0,137.45,8400.0,137.92,137.93,137.0,137.45,8400.0
2019-07-29 11:00:00,137.71,137.71,136.79,137.14,7131.0,137.71,137.71,136.79,137.14,7131.0
2019-07-29 11:30:00,137.24,137.92,137.18,137.92,4137.0,137.24,137.92,137.18,137.92,4137.0
2019-07-29 12:00:00,137.85,138.17,137.68,138.17,3129.0,137.85,138.17,137.68,138.17,3129.0
2019-07-29 12:30:00,138.38,138.95,138.3,138.95,5892.0,138.38,138.95,138.3,138.95,5892.0
2019-07-29 13:00:00,138.9,139.01,138.59,138.9,6517.0,138.9,139.01,138.59,138.9,6517.0
2019-07-29 13:30:00,138.88,139.1,138.73,139.0,10993.0,138.88,139.1,138.73,139.0,10993.0
2019-07-29 14:00:00,139.01,139.13,138.8,138.81,5797.0,139.01,139.13,138.8,138.81,5797.0
2019-07-29 14:30:00,138.8,139.15,138.76,139.15,7437.0,138.8,139.15,138.76,139.15,7437.0
2019-07-29 15:00:00,139.0,139.16,138.56,138.76,7685.0,139.0,139.16,138.56,138.76,7685.0
2019-07-29 15:30:00,138.69,138.98,138.62,138.86,21842.0,138.69,138.98,138.62,138.86,21842.0
2019-07-30 09:30:00,137.66,138.6,136.96,138.49,6257.0,137.66,138.6,136.96,138.49,6257.0
2019-07-30 10:00:00,138.32,139.15,138.24,139.14,8540.0,138.32,139.15,138.24,139.14,8540.0
2019-07-30 10:30:00,139.29,139.7,139.22,139.38,5652.0,139.29,139.7,139.22,139.38,5652.0
2019-07-30 11:00:00,139.45,139.59,139.39,139.42,2200.0,139.45,139.59,139.39,139.42,2200.0
2019-07-30 11:30:00,139.61,139.89,139.61,139.76,6223.0,139.61,139.89,139.61,139.76,6223.0
2019-07-30 12:00:00,139.84,139.89,139.55,139.68,3837.0,139.84,139.89,139.55,139.68,3837.0
2019-07-30 12:30:00,139.76,139.88,139.62,139.88,4435.0,139.76,139.88,139.62,139.88,4435.0
2019-07-30 13:00:00,139.9,139.93,139.64,139.87,8990.0,139.9,139.93,139.64,139.87,8990.0
2019-07-30 13:30:00,139.85,140.28,139.82,140.28,7611.0,139.85,140.28,139.82,140.28,7611.0
2019-07-30 14:00:00,140.41,140.92,140.31,140.92,8826.0,140.41,140.92,140.31,140.92,8826.0
2019-07-30 14:30:00,140.88,140.89,140.52,140.53,7788.0,140.88,140.89,140.52,140.53,7788.0
2019-07-30 15:00:00,140.63,140.91,140.54,140.9,14200.0,140.63,140.91,140.54,140.9,14200.0
2019-07-30 15:30:00,140.92,141.57,140.85,141.52,46069.0,140.92,141.57,140.85,141.52,46069.0
2019-07-31 09:30:00,140.86,142.8,140.5,142.12,35280.0,140.86,142.8,140.5,142.12,35280.0
2019-07-31 10:00:00,142.15,142.26,141.17,141.27,10321.0,142.15,142.26,141.17,141.27,10321.0
2019-07-31 10:30:00,141.38,141.41,140.13,140.34,11639.0,141.38,141.41,140.13,140.34,11639.0
2019-07-31 11:00:00,140.25,141.46,140.21,141.21,20039.0,140.25,141.46,140.21,141.21,20039.0
2019-07-31 11:30:00,141.28,141.57,141.28,141.3,5400.0,141.28,141.57,141.28,141.3,5400.0
2019-07-31 12:00:00,141.42,141.42,141.02,141.27,9748.0,141.42,141.42,141.02,141.27,9748.0
2019-07-31 12:30:00,141.19,141.69,141.1,141.47,7300.0,141.19,141.69,141.1,141.47,7300.0
2019-07-31 13:00:00,141.38,141.68,141.34,141.54,8019.0,141.38,141.68,141.34,141.54,8019.0
2019-07-31 13:30:00,141.56,141.77,141.4,141.73,5041.0,141.56,141.77,141.4,141.73,5041.0
2019-07-31 14:00:00,141.76,141.79,141.1,141.63,10393.0,141.76,141.79,141.1,141.63,10393.0
2019-07-31 14:30:00,141.56,141.7,139.51,140.12,15203.0,141.56,141.7,139.51,140.12,15203.0
2019-07-31 15:00:00,140.18,140.51,139.89,140.3,11815.0,140.18,140.51,139.89,140.3,11815.0
2019-07-31 15:30:00,140.18,140.41,139.0,139.38,51753.0,140.18,140.41,139.0,139.38,51753.0
2019-08-01 09:30:00,139.28,139.28,138.2,138.69,7546.0,139.28,139.28,138.2,138.69,7546.0
2019-08-01 10:00:00,138.86,140.0,137.74,140.0,8409.0,138.86,140.0,137.74,140.0,8409.0
2019-08-01 10:30:00,139.99,140.32,139.55,140.17,4975.0,139.99,140.32,139.55,140.17,4975.0
2019-08-01 11:00:00,140.27,140.46,139.88,140.32,4690.0,140.27,140.46,139.88,140.32,4690.0
2019-08-01 11:30:00,140.3,140.91,140.0,140.77,13141.0,140.3,140.91,140.0,140.77,13141.0
2019-08-01 12:00:00,140.78,141.69,140.69,141.69,10533.0,140.78,141.69,140.69,141.69,10533.0
2019-08-01 12:30:00,141.52,141.7,141.41,141.65,8854.0,141.52,141.7,141.41,141.65,8854.0
2019-08-01 13:00:00,141.48,141.76,141.32,141.49,30121.0,141.48,141.76,141.32,141.49,30121.0
2019-08-01 13:30:00,141.5,142.0,141.02,141.5,54426.0,141.5,142.0,141.02,141.5,54426.0
2019-08-01 14:00:00,141.49,141.66,141.0,141.34,13669.0,141.49,141.66,141.0,141.34,13669.0
2019-08-01 14:30:00,141.33,141.5,140.93,141.4,12635.0,141.33,141.5,140.93,141.4,12635.0
2019-08-01 15:00:00,141.47,142.21,141.09,142.04,41444.0,141.47,142.21,141.09,142.04,41444.0
2019-08-01 15:30:00,142.04,142.23,141.08,141.59,56819.0,142.04,142.23,141.08,141.59,56819.0
2019-08-02 09:30:00,141.33,142.2,140.51,141.86,10235.0,141.33,142.2,140.51,141.86,10235.0
2019-08-02 10:00:00,141.92,141.94,141.29,141.34,10729.0,141.92,141.94,141.29,141.34,10729.0
2019-08-02 10:30:00,141.17,141.63,140.51,141.37,20044.0,141.17,141.63,140.51,141.37,20044.0
2019-08-02 11:00:00,141.42,142.0,140.91,142.0,22195.0,141.42,142.0,140.91,142.0,22195.0
2019-08-02 11:30:00,141.81,141.84,140.83,141.31,15307.0,141.81,141.84,140.83,141.31,15307.0
2019-08-02 12:00:00,141.31,141.42,140.91,140.98,12367.0,141.31,141.42,140.91,140.98,12367.0
2019-08-02 12:30:00,140.97,141.13,140.67,140.88,9325.0,140.97,141.13,140.67,140.88,9325.0
2019-08-02 13:00:00,140.62,140.79,140.2,140.4,20525.0,140.62,140.79,140.2,140.4,20525.0
2019-08-02 13:30:00,140.53,140.53,139.51,139.62,10925.0,140.53,140.53,139.51,139.62,10925.0
2019-08-02 14:00:00,139.65,139.78,138.74,138.8,23765.0,139.65,139.78,138.74,138.8,23765.0
2019-08-02 14:30:00,138.83,139.09,138.6,138.91,18797.0,138.83,139.09,138.6,138.91,18797.0
2019-08-02 15:00:00,138.87,139.09,138.64,139.05,26397.0,138.87,139.09,138.64,139.05,26397.0
2019-08-02 15:30:00,139.0,139.88,138.99,139.55,33832.0,139.0,139.88,138.99,139.55,33832.0
2019-08-05 09:30:00,138.26,138.61,136.2,137.22,13699.0,138.26,138.61,136.2,137.22,13699.0
2019-08-05 10:00:00,137.26,137.49,136.89,137.48,13979.0,137.26,137.49,136.89,137.48,13979.0
2019-08-05 10:30:00,137.28,137.59,136.42,136.51,18125.0,137.28,137.59,136.42,136.51,18125.0
2019-08-05 11:00:00,136.66,137.06,136.53,136.84,33376.0,136.66,137.06,136.53,136.84,33376.0
2019-08-05 11:30:00,136.8,136.86,135.93,136.11,14946.0,136.8,136.86,135.93,136.11,14946.0
2019-08-05 12:00:00,135.79,136.09,135.31,135.81,8600.0,135.79,136.09,135.31,135.81,8600.0
2019-08-05 12:30:00,135.81,135.88,135.13,135.25,10161.0,135.81,135.88,135.13,135.25,10161.0
2019-08-05 13:00:00,135.47,136.39,135.23,136.38,7126.0,135.47,136.39,135.23,136.38,7126.0
2019-08-05 13:30:00,136.3,136.78,135.53,135.7,16284.0,136.3,136.78,135.53,135.7,16284.0
2019-08-05 14:00:00,135.68,135.86,134.75,134.86,18787.0,135.68,135.86,134.75,134.86,18787.0
2019-08-05 14:30:00,134.85,135.38,134.49,135.31,17534.0,134.85,135.38,134.49,135.31,17534.0
2019-08-05 15:00:00,135.3,135.68,134.53,135.53,20100.0,135.3,135.68,134.53,135.53,20100.0
2019-08-05 15:30:00,135.41,136.16,135.09,135.61,71278.0,135.41,136.16,135.09,135.61,71278.0
2019-08-06 09:30:00,136.17,139.45,136.17,139.13,30910.0,136.17,139.45,136.17,139.13,30910.0
2019-08-06 10:00:00,139.27,139.99,138.32,138.72,27221.0,139.27,139.99,138.32,138.72,27221.0
2019-08-06 10:30:00,138.75,140.7,138.22,138.64,44545.0,138.75,140.7,138.22,138.64,44545.0
2019-08-06 11:00:00,138.5,139.15,138.05,138.34,28221.0,138.5,139.15,138.05,138.34,28221.0
2019-08-06 11:30:00,138.28,138.72,137.26,137.3,15002.0,138.28,138.72,137.26,137.3,15002.0
2019-08-06 12:00:00,137.2,138.38,136.4,138.38,17106.0,137.2,138.38,136.4,138.38,17106.0
2019-08-06 12:30:00,138.14,138.82,138.11,138.55,23370.0,138.14,138.82,138.11,138.55,23370.0
2019-08-06 13:00:00,138.54,139.28,138.54,139.27,16589.0,138.54,139.28,138.54,139.27,16589.0
2019-08-06 13:30:00,139.13,139.73,138.96,139.73,20967.0,139.13,139.73,138.96,139.73,20967.0
2019-08-06 14:00:00,139.67,140.32,139.65,140.22,19652.0,139.67,140.32,139.65,140.22,19652.0
2019-08-06 14:30:00,140.19,141.74,140.1,141.23,87890.0,140.19,141.74,140.1,141.23,87890.0
2019-08-06 15:00:00,141.33,141.6,140.62,141.57,36829.0,141.33,141.6,140.62,141.57,36829.0
2019-08-06 15:30:00,141.45,141.45,140.44,141.1,79672.0,141.45,141.45,140.44,141.1,79672.0
2019-08-07 09:30:00,139.0,139.0,130.06,133.09,117961.0,139.0,139.0,130.06,133.09,117961.0
2019-08-07 10:00:00,132.58,135.69,131.57,134.44,63688.0,132.58,135.69,131.57,134.44,63688.0
2019-08-07 10:30:00,135.24,136.45,134.19,134.36,55263.0,135.24,136.45,134.19,134.36,55263.0
2019-08-07 11:00:00,134.67,135.03,132.04,133.66,24309.0,134.67,135.03,132.04,133.66,24309.0
2019-08-07 11:30:00,133.67,134.3,133.15,133.36,15773.0,133.67,134.3,133.15,133.36,15773.0
2019-08-07 12:00:00,133.79,134.76,133.32,133.98,20481.0,133.79,134.76,133.32,133.98,20481.0
2019-08-07 12:30:00,134.18,134.18,132.52,132.68,32505.0,134.18,134.18,132.52,132.68,32505.0
2019-08-07 13:00:00,132.68,133.71,132.3,133.36,39853.0,132.68,133.71,132.3,133.36,39853.0
2019-08-07 13:30:00,133.28,136.01,133.26,134.92,50606.0,133.28,136.01,133.26,134.92,50606.0
2019-08-07 14:00:00,134.97,136.41,134.84,135.02,25661.0,134.97,136.41,134.84,135.02,25661.0
2019-08-07 14:30:00,135.04,135.19,133.79,134.06,40875.0,135.04,135.19,133.79,134.06,40875.0
2019-08-07 15:00:00,134.07,135.52,133.67,135.16,74627.0,134.07,135.52,133.67,135.16,74627.0
2019-08-07 15:30:00,135.28,136.84,135.27,136.75,90780.0,135.28,136.84,135.27,136.75,90780.0
2019-08-08 09:30:00,137.32,137.32,135.16,136.15,22299.0,137.32,137.32,135.16,136.15,22299.0
2019-08-08 10:00:00,135.9,137.57,135.78,137.45,19792.0,135.9,137.57,135.78,137.45,19792.0
2019-08-08 10:30:00,137.5,138.36,137.38,138.36,16503.0,137.5,138.36,137.38,138.36,16503.0
2019-08-08 11:00:00,138.38,138.6,137.75,137.75,12483.0,138.38,138.6,137.75,137.75,12483.0
2019-08-08 11:30:00,137.92,138.03,136.95,137.08,22338.0,137.92,138.03,136.95,137.08,22338.0
2019-08-08 12:00:00,137.18,137.35,136.53,137.34,15552.0,137.18,137.35,136.53,137.34,15552.0
2019-08-08 12:30:00,137.39,137.89,136.8,137.89,10609.0,137.39,137.89,136.8,137.89,10609.0
2019-08-08 13:00:00,137.9,137.9,136.96,137.1,7881.0,137.9,137.9,136.96,137.1,7881.0
2019-08-08 13:30:00,137.05,137.31,136.92,137.22,12602.0,137.05,137.31,136.92,137.22,12602.0
2019-08-08 14:00:00,137.11,137.15,136.65,137.02,14730.0,137.11,137.15,136.65,137.02,14730.0
2019-08-08 14:30:00,136.94,137.57,136.71,137.57,7665.0,136.94,137.57,136.71,137.57,7665.0
2019-08-08 15:00:00,137.65,137.86,137.38,137.42,11522.0,137.65,137.86,137.38,137.42,11522.0
2019-08-08 15:30:00,137.39,137.61,136.82,137.14,44405.0,137.39,137.61,136.82,137.14,44405.0
2019-08-09 09:30:00,135.65,137.38,134.99,136.88,17579.0,135.65,137.38,134.99,136.88,17579.0
2019-08-09 10:00:00,137.0,137.76,136.98,137.55,11818.0,137.0,137.76,136.98,137.55,11818.0
2019-08-09 10:30:00,137.53,137.84,137.13,137.73,18078.0,137.53,137.84,137.13,137.73,18078.0
2019-08-09 11:00:00,137.74,138.0,137.23,137.37,11897.0,137.74,138.0,137.23,137.37,11897.0
2019-08-09 11:30:00,137.28,137.41,136.52,136.64,15263.0,137.28,137.41,136.52,136.64,15263.0
2019-08-09 12:00:00,136.67,137.05,136.63,136.67,6188.0,136.67,137.05,136.63,136.67,6188.0
2019-08-09 12:30:00,136.78,137.74,136.67,137.5,6715.0,136.78,137.74,136.67,137.5,6715.0
2019-08-09 13:00:00,137.16,137.46,137.04,137.04,4551.0,137.16,137.46,137.04,137.04,4551.0
2019-08-09 13:30:00,137.2,137.87,137.12,137.62,18303.0,137.2,137.87,137.12,137.62,18303.0
2019-08-09 14:00:00,137.62,137.62,136.78,137.11,7740.0,137.62,137.62,136.78,137.11,7740.0
2019-08-09 14:30:00,137.2,137.46,136.97,137.18,25509.0,137.2,137.46,136.97,137.18,25509.0
2019-08-09 15:00:00,137.06,137.36,136.93,136.95,13547.0,137.06,137.36,136.93,136.95,13547.0
2019-08-09 15:30:00,137.02,137.52,137.02,137.28,34485.0,137.02,137.52,137.02,137.28,34485.0
2019-08-12 09:30:00,136.64,138.1,135.8,136.07,14659.0,136.64,138.1,135.8,136.07,14659.0
2019-08-12 10:00:00,136.22,137.04,136.2,136.84,7760.0,136.22,137.04,136.2,136.84,7760.0
2019-08-12 10:30:00,136.84,137.61,136.5,137.25,21116.0,136.84,137.61,136.5,137.25,21116.0
2019-08-12 11:00:00,137.24,137.71,136.9,136.9,16767.0,137.24,137.71,136.9,136.9,16767.0
2019-08-12 11:30:00,136.82,136.83,136.19,136.72,8512.0,136.82,136.83,136.19,136.72,8512.0
2019-08-12 12:00:00,136.76,137.65,136.67,137.19,7549.0,136.76,137.65,136.67,137.19,7549.0
2019-08-12 12:30:00,137.18,137.84,137.06,137.81,7700.0,137.18,137.84,137.06,137.81,7700.0
2019-08-12 13:00:00,137.67,137.7,136.2,136.26,7240.0,137.67,137.7,136.2,136.26,7240.0
2019-08-12 13:30:00,136.21,136.5,136.11,136.3,12132.0,136.21,136.5,136.11,136.3,12132.0
2019-08-12 14:00:00,136.3,136.71,136.22,136.34,22500.0,136.3,136.71,136.22,136.34,22500.0
2019-08-12 14:30:00,136.24,136.27,135.93,136.12,9836.0,136.24,136.27,135.93,136.12,9836.0
2019-08-12 15:00:00,136.14,136.76,135.88,136.41,17769.0,136.14,136.76,135.88,136.41,17769.0
2019-08-12 15:30:00,136.42,136.94,136.42,136.48,29997.0,136.42,136.94,136.42,136.48,29997.0
2019-08-13 09:30:00,135.13,137.51,135.13,137.0,52969.0,135.13,137.51,135.13,137.0,52969.0
2019-08-13 10:00:00,137.0,138.45,136.86,138.14,24273.0,137.0,138.45,136.86,138.14,24273.0
2019-08-13 10:30:00,138.05,138.26,136.79,136.84,13976.0,138.05,138.26,136.79,136.84,13976.0
2019-08-13 11:00:00,136.82,137.75,136.72,137.75,22023.0,136.82,137.75,136.72,137.75,22023.0
2019-08-13 11:30:00,137.66,138.55,137.5,137.87,19721.0,137.66,138.55,137.5,137.87,19721.0
2019-08-13 12:00:00,137.73,137.93,137.52,137.55,7062.0,137.73,137.93,137.52,137.55,7062.0
2019-08-13 12:30:00,137.49,137.74,137.04,137.28,11195.0,137.49,137.74,137.04,137.28,11195.0
2019-08-13 13:00:00,137.28,137.42,136.69,137.17,9829.0,137.28,137.42,136.69,137.17,9829.0
2019-08-13 13:30:00,137.28,137.5,137.1,137.22,8958.0,137.28,137.5,137.1,137.22,8958.0
2019-08-13 14:00:00,137.25,137.99,137.25,137.59,12067.0,137.25,137.99,137.25,137.59,12067.0
2019-08-13 14:30:00,137.7,137.77,136.25,136.67,14100.0,137.7,137.77,136.25,136.67,14100.0
2019-08-13 15:00:00,136.69,137.0,136.69,136.89,14098.0,136.69,137.0,136.69,136.89,14098.0
2019-08-13 15:30:00,136.81,136.92,136.61,136.72,30904.0,136.81,136.92,136.61,136.72,30904.0
2019-08-14 09:30:00,134.64,134.79,132.76,133.44,20666.0,134.64,134.79,132.76,133.44,20666.0
2019-08-14 10:00:00,133.75,134.42,133.46,134.24,13124.0,133.75,134.42,133.46,134.24,13124.0
2019-08-14 10:30:00,134.12,134.98,134.04,134.53,8600.0,134.12,134.98,134.04,134.53,8600.0
2019-08-14 11:00:00,134.33,134.66,134.17,134.34,9178.0,134.33,134.66,134.17,134.34,9178.0
2019-08-14 11:30:00,134.46,134.65,133.32,133.45,6097.0,134.46,134.65,133.32,133.45,6097.0
2019-08-14 12:00:00,133.45,133.53,133.21,133.39,8594.0,133.45,133.53,133.21,133.39,8594.0
2019-08-14 12:30:00,133.5,133.51,132.93,133.4,13928.0,133.5,133.51,132.93,133.4,13928.0
2019-08-14 13:00:00,133.46,133.68,133.13,133.46,9500.0,133.46,133.68,133.13,133.46,9500.0
2019-08-14 13:30:00,133.6,133.95,133.41,133.95,8460.0,133.6,133.95,133.41,133.95,8460.0
2019-08-14 14:00:00,133.93,134.07,133.78,134.0,9744.0,133.93,134.07,133.78,134.0,9744.0
2019-08-14 14:30:00,134.06,134.06,133.3,133.6,8309.0,134.06,134.06,133.3,133.6,8309.0
2019-08-14 15:00:00,133.61,134.02,133.3,133.53,14100.0,133.61,134.02,133.3,133.53,14100.0
2019-08-14 15:30:00,133.41,133.89,133.3,133.53,30361.0,133.41,133.89,133.3,133.53,30361.0
2019-08-15 09:30:00,133.32,133.32,129.42,129.74,67862.0,133.32,133.32,129.42,129.74,67862.0
2019-08-15 10:00:00,129.74,130.18,129.35,129.99,27659.0,129.74,130.18,129.35,129.99,27659.0
2019-08-15 10:30:00,129.9,130.59,129.75,130.06,65416.0,129.9,130.59,129.75,130.06,65416.0
2019-08-15 11:00:00,130.0,130.1,129.22,130.04,26387.0,130.0,130.1,129.22,130.04,26387.0
2019-08-15 11:30:00,130.05,131.36,130.04,131.36,15297.0,130.05,131.36,130.04,131.36,15297.0
2019-08-15 12:00:00,131.36,131.84,131.19,131.19,7686.0,131.36,131.84,131.19,131.19,7686.0
2019-08-15 12:30:00,131.28,131.55,130.88,130.91,10268.0,131.28,131.55,130.88,130.91,10268.0
2019-08-15 13:00:00,131.0,131.44,131.0,131.13,6426.0,131.0,131.44,131.0,131.13,6426.0
2019-08-15 13:30:00,131.19,131.2,130.13,130.43,13095.0,131.19,131.2,130.13,130.43,13095.0
2019-08-15 14:00:00,130.42,131.09,130.42,130.94,11680.0,130.42,131.09,130.42,130.94,11680.0
2019-08-15 14:30:00,130.93,131.21,130.78,131.11,15772.0,130.93,131.21,130.78,131.11,15772.0
2019-08-15 15:00:00,131.12,131.45,130.6,131.05,53301.0,131.12,131.45,130.6,131.05,53301.0
2019-08-15 15:30:00,130.99,132.0,130.53,131.4,47210.0,130.99,132.0,130.53,131.4,47210.0
2019-08-16 09:30:00,131.84,134.64,131.84,134.45,12641.0,131.84,134.64,131.84,134.45,12641.0
2019-08-16 10:00:00,134.41,135.49,134.23,135.2,16727.0,134.41,135.49,134.23,135.2,16727.0
2019-08-16 10:30:00,135.12,135.18,134.62,134.64,7703.0,135.12,135.18,134.62,134.64,7703.0
2019-08-16 11:00:00,134.64,135.44,134.63,135.44,11829.0,134.64,135.44,134.63,135.44,11829.0
2019-08-16 11:30:00,135.36,135.45,134.76,134.78,8357.0,135.36,135.45,134.76,134.78,8357.0
2019-08-16 12:00:00,134.79,135.13,134.53,134.9,9074.0,134.79,135.13,134.53,134.9,9074.0
2019-08-16 12:30:00,134.82,135.02,134.72,134.8,7597.0,134.82,135.02,134.72,134.8,7597.0
2019-08-16 13:00:00,134.84,135.08,134.76,135.03,6261.0,134.84,135.08,134.76,135.03,6261.0
2019-08-16 13:30:00,134.92,135.12,134.78,135.0,8845.0,134.92,135.12,134.78,135.0,8845.0
2019-08-16 14:00:00,135.1,135.47,135.07,135.38,10130.0,135.1,135.47,135.07,135.38,10130.0
2019-08-16 14:30:00,135.26,135.36,134.68,134.78,8634.0,135.26,135.36,134.68,134.78,8634.0
2019-08-16 15:00:00,134.84,134.85,134.56,134.65,8523.0,134.84,134.85,134.56,134.65,8523.0
2019-08-16 15:30:00,134.57,134.92,134.53,134.83,19974.0,134.57,134.92,134.53,134.83,19974.0
2019-08-19 09:30:00,135.94,136.77,135.9,136.6,9654.0,135.94,136.77,135.9,136.6,9654.0
2019-08-19 10:00:00,136.87,137.61,136.6,137.21,12700.0,136.87,137.61,136.6,137.21,12700.0
2019-08-19 10:30:00,137.23,137.55,137.07,137.54,10563.0,137.23,137.55,137.07,137.54,10563.0
2019-08-19 11:00:00,137.51,137.88,137.29,137.83,14725.0,137.51,137.88,137.29,137.83,14725.0
2019-08-19 11:30:00,137.83,137.87,136.91,137.03,8819.0,137.83,137.87,136.91,137.03,8819.0
2019-08-19 12:00:00,137.02,137.48,136.81,137.47,9638.0,137.02,137.48,136.81,137.47,9638.0
2019-08-19 12:30:00,137.3,137.34,136.69,137.05,12307.0,137.3,137.34,136.69,137.05,12307.0
2019-08-19 13:00:00,137.02,137.15,136.65,136.79,20067.0,137.02,137.15,136.65,136.79,20067.0
2019-08-19 13:30:00,136.89,137.44,136.44,136.67,24050.0,136.89,137.44,136.44,136.67,24050.0
2019-08-19 14:00:00,136.68,136.76,136.38,136.43,10827.0,136.68,136.76,136.38,136.43,10827.0
2019-08-19 14:30:00,136.4,136.74,136.16,136.51,9640.0,136.4,136.74,136.16,136.51,9640.0
2019-08-19 15:00:00,136.55,136.73,136.13,136.14,13889.0,136.55,136.73,136.13,136.14,13889.0
2019-08-19 15:30:00,136.17,136.43,135.75,135.75,33721.0,136.17,136.43,135.75,135.75,33721.0
2019-08-20 09:30:00,135.81,138.29,135.63,138.29,16039.0,135.81,138.29,135.63,138.29,16039.0
2019-08-20 10:00:00,138.41,138.45,136.94,137.49,27008.0,138.41,138.45,136.94,137.49,27008.0
2019-08-20 10:30:00,137.49,137.61,136.73,136.95,9551.0,137.49,137.61,136.73,136.95,9551.0
2019-08-20 11:00:00,137.0,137.78,136.95,137.61,21811.0,137.0,137.78,136.95,137.61,21811.0
2019-08-20 11:30:00,137.61,138.12,137.35,137.62,17601.0,137.61,138.12,137.35,137.62,17601.0
2019-08-20 12:00:00,137.64,137.78,136.87,137.01,9686.0,137.64,137.78,136.87,137.01,9686.0
2019-08-20 12:30:00,136.99,136.99,136.35,136.6,6839.0,136.99,136.99,136.35,136.6,6839.0
2019-08-20 13:00:00,136.58,136.77,136.27,136.54,18899.0,136.58,136.77,136.27,136.54,18899.0
2019-08-20 13:30:00,136.71,136.74,136.33,136.69,9818.0,136.71,136.74,136.33,136.69,9818.0
2019-08-20 14:00:00,136.52,137.31,136.39,137.22,16824.0,136.52,137.31,136.39,137.22,16824.0
2019-08-20 14:30:00,137.03,137.07,136.54,136.92,11290.0,137.03,137.07,136.54,136.92,11290.0
2019-08-20 15:00:00,136.91,136.91,136.16,136.8,11876.0,136.91,136.91,136.16,136.8,11876.0
2019-08-20 15:30:00,136.77,136.91,136.43,136.59,30043.0,136.77,136.91,136.43,136.59,30043.0
2019-08-21 09:30:00,130.7,135.43,130.04,134.46,69519.0,130.7,135.43,130.04,134.46,69519.0
2019-08-21 10:00:00,134.42,134.87,133.93,134.72,32235.0,134.42,134.87,133.93,134.72,32235.0
2019-08-21 10:30:00,134.68,135.17,134.44,135.17,18334.0,134.68,135.17,134.44,135.17,18334.0
2019-08-21 11:00:00,135.17,135.9,134.96,135.32,13530.0,135.17,135.9,134.96,135.32,13530.0
2019-08-21 11:30:00,135.36,135.54,134.57,134.81,19325.0,135.36,135.54,134.57,134.81,19325.0
2019-08-21 12:00:00,134.74,135.18,134.52,134.52,18600.0,134.74,135.18,134.52,134.52,18600.0
2019-08-21 12:30:00,134.65,134.97,134.52,134.63,7414.0,134.65,134.97,134.52,134.63,7414.0
2019-08-21 13:00:00,134.62,134.68,134.31,134.5,7464.0,134.62,134.68,134.31,134.5,7464.0
2019-08-21 13:30:00,134.49,134.87,134.38,134.7,21468.0,134.49,134.87,134.38,134.7,21468.0
2019-08-21 14:00:00,134.52,134.54,133.77,133.82,10113.0,134.52,134.54,133.77,133.82,10113.0
2019-08-21 14:30:00,133.7,133.89,133.19,133.76,29374.0,133.7,133.89,133.19,133.76,29374.0
2019-08-21 15:00:00,133.8,134.46,133.74,134.29,23817.0,133.8,134.46,133.74,134.29,23817.0
2019-08-21 15:30:00,134.28,134.29,133.2,133.86,45088.0,134.28,134.29,133.2,133.86,45088.0
2019-08-22 09:30:00,134.37,134.74,132.51,132.73,16952.0,134.37,134.74,132.51,132.73,16952.0
2019-08-22 10:00:00,132.61,133.75,132.58,132.64,18012.0,132.61,133.75,132.58,132.64,18012.0
2019-08-22 10:30:00,132.71,132.71,131.16,131.2,10239.0,132.71,132.71,131.16,131.2,10239.0
2019-08-22 11:00:00,131.4,132.04,131.35,131.44,8487.0,131.4,132.04,131.35,131.44,8487.0
2019-08-22 11:30:00,131.47,131.47,130.34,130.74,13141.0,131.47,131.47,130.34,130.74,13141.0
2019-08-22 12:00:00,130.73,131.05,130.48,130.66,14101.0,130.73,131.05,130.48,130.66,14101.0
2019-08-22 12:30:00,130.59,131.42,130.59,130.61,16342.0,130.59,131.42,130.59,130.61,16342.0
2019-08-22 13:00:00,130.93,131.29,130.56,131.24,10049.0,130.93,131.29,130.56,131.24,10049.0
2019-08-22 13:30:00,131.2,131.65,131.2,131.26,7400.0,131.2,131.65,131.2,131.26,7400.0
2019-08-22 14:00:00,131.3,131.4,130.48,130.71,13831.0,131.3,131.4,130.48,130.71,13831.0
2019-08-22 14:30:00,130.7,131.12,130.7,131.09,10286.0,130.7,131.12,130.7,131.09,10286.0
2019-08-22 15:00:00,131.1,131.52,131.1,131.4,8902.0,131.1,131.52,131.1,131.4,8902.0
2019-08-22 15:30:00,131.38,131.59,130.77,130.81,26322.0,131.38,131.59,130.77,130.81,26322.0
2019-08-23 09:30:00,131.29,131.72,130.65,131.7,23889.0,131.29,131.72,130.65,131.7,23889.0
2019-08-23 10:00:00,131.75,131.75,130.89,131.39,18718.0,131.75,131.75,130.89,131.39,18718.0
2019-08-23 10:30:00,131.27,131.58,131.18,131.2,18337.0,131.27,131.58,131.18,131.2,18337.0
2019-08-23 11:00:00,131.01,131.27,130.31,131.11,33264.0,131.01,131.27,130.31,131.11,33264.0
2019-08-23 11:30:00,130.98,130.98,129.83,130.02,20158.0,130.98,130.98,129.83,130.02,20158.0
2019-08-23 12:00:00,129.84,130.36,129.84,130.15,5790.0,129.84,130.36,129.84,130.15,5790.0
2019-08-23 12:30:00,130.25,130.6,129.97,130.17,9979.0,130.25,130.6,129.97,130.17,9979.0
2019-08-23 13:00:00,130.07,130.07,129.45,129.52,15799.0,130.07,130.07,129.45,129.52,15799.0
2019-08-23 13:30:00,129.47,129.84,129.28,129.84,13028.0,129.47,129.84,129.28,129.84,13028.0
2019-08-23 14:00:00,129.77,130.26,129.69,129.84,11600.0,129.77,130.26,129.69,129.84,11600.0
2019-08-23 14:30:00,129.92,130.47,129.84,130.47,13989.0,129.92,130.47,129.84,130.47,13989.0
2019-08-23 15:00:00,130.34,130.63,129.98,130.01,9514.0,130.34,130.63,129.98,130.01,9514.0
2019-08-23 15:30:00,129.99,130.09,128.52,129.06,44501.0,129.99,130.09,128.52,129.06,44501.0
2019-08-26 09:30:00,129.92,131.12,129.13,130.01,49014.0,129.92,131.12,129.13,130.01,49014.0
2019-08-26 10:00:00,130.0,130.01,129.15,129.4,7406.0,130.0,130.01,129.15,129.4,7406.0
2019-08-26 10:30:00,129.35,129.38,128.66,129.03,20090.0,129.35,129.38,128.66,129.03,20090.0
2019-08-26 11:00:00,129.07,129.6,128.91,129.11,9119.0,129.07,129.6,128.91,129.11,9119.0
2019-08-26 11:30:00,128.98,129.43,128.91,129.43,8815.0,128.98,129.43,128.91,129.43,8815.0
2019-08-26 12:00:00,129.46,129.47,128.83,128.94,5736.0,129.46,129.47,128.83,128.94,5736.0
2019-08-26 12:30:00,129.03,129.1,128.27,128.27,14679.0,129.03,129.1,128.27,128.27,14679.0
2019-08-26 13:00:00,128.24,128.35,127.83,128.14,19800.0,128.24,128.35,127.83,128.14,19800.0
2019-08-26 13:30:00,128.14,128.77,128.13,128.68,9178.0,128.14,128.77,128.13,128.68,9178.0
2019-08-26 14:00:00,128.63,128.75,128.2,128.59,11598.0,128.63,128.75,128.2,128.59,11598.0
2019-08-26 14:30:00,128.5,129.14,128.3,129.09,17927.0,128.5,129.14,128.3,129.09,17927.0
2019-08-26 15:00:00,129.13,129.22,128.59,128.84,12030.0,129.13,129.22,128.59,128.84,12030.0
2019-08-26 15:30:00,128.88,129.01,128.58,128.89,25691.0,128.88,129.01,128.58,128.89,25691.0
2019-08-27 09:30:00,129.94,130.19,128.87,129.03,15443.0,129.94,130.19,128.87,129.03,15443.0
2019-08-27 10:00:00,129.3,129.3,128.37,128.85,12714.0,129.3,129.3,128.37,128.85,12714.0
2019-08-27 10:30:00,128.81,129.05,128.15,128.35,25111.0,128.81,129.05,128.15,128.35,25111.0
2019-08-27 11:00:00,128.31,128.41,127.63,127.85,11261.0,128.31,128.41,127.63,127.85,11261.0
2019-08-27 11:30:00,127.85,128.44,127.52,128.1,16161.0,127.85,128.44,127.52,128.1,16161.0
2019-08-27 12:00:00,128.04,128.08,127.29,127.42,20205.0,128.04,128.08,127.29,127.42,20205.0
2019-08-27 12:30:00,127.33,127.39,126.14,126.19,57444.0,127.33,127.39,126.14,126.19,57444.0
2019-08-27 13:00:00,126.19,126.41,125.69,125.84,68556.0,126.19,126.41,125.69,125.84,68556.0
2019-08-27 13:30:00,125.83,126.95,125.72,126.77,26508.0,125.83,126.95,125.72,126.77,26508.0
2019-08-27 14:00:00,126.77,127.04,126.07,126.44,12510.0,126.77,127.04,126.07,126.44,12510.0
2019-08-27 14:30:00,126.66,126.75,125.55,125.64,20219.0,126.66,126.75,125.55,125.64,20219.0
2019-08-27 15:00:00,125.64,126.15,123.32,125.28,68197.0,125.64,126.15,123.32,125.28,68197.0
2019-08-27 15:30:00,125.35,125.53,124.58,125.13,97902.0,125.35,125.53,124.58,125.13,97902.0
2019-08-28 09:30:00,124.66,126.35,124.66,126.35,17182.0,124.66,126.35,124.66,126.35,17182.0
2019-08-28 10:00:00,126.05,126.26,124.54,124.64,50406.0,126.05,126.26,124.54,124.64,50406.0
2019-08-28 10:30:00,124.73,125.54,124.48,125.16,55333.0,124.73,125.54,124.48,125.16,55333.0
2019-08-28 11:00:00,125.18,125.88,125.14,125.81,21680.0,125.18,125.88,125.14,125.81,21680.0
2019-08-28 11:30:00,125.82,125.95,125.47,125.79,20717.0,125.82,125.95,125.47,125.79,20717.0
2019-08-28 12:00:00,125.93,126.07,125.04,125.06,16245.0,125.93,126.07,125.04,125.06,16245.0
2019-08-28 12:30:00,125.13,125.59,124.56,125.46,54287.0,125.13,125.59,124.56,125.46,54287.0
2019-08-28 13:00:00,125.48,125.53,124.85,125.26,50668.0,125.48,125.53,124.85,125.26,50668.0
2019-08-28 13:30:00,125.27,125.46,124.89,125.1,37521.0,125.27,125.46,124.89,125.1,37521.0
2019-08-28 14:00:00,125.07,126.01,125.03,125.34,45199.0,125.07,126.01,125.03,125.34,45199.0
2019-08-28 14:30:00,125.34,125.81,125.29,125.36,38578.0,125.34,125.81,125.29,125.36,38578.0
2019-08-28 15:00:00,125.36,125.76,125.05,125.55,43475.0,125.36,125.76,125.05,125.55,43475.0
2019-08-28 15:30:00,125.5,126.82,125.18,126.49,92905.0,125.5,126.82,125.18,126.49,92905.0
2019-08-29 09:30:00,127.41,128.69,127.0,127.82,19522.0,127.41,128.69,127.0,127.82,19522.0
2019-08-29 10:00:00,127.79,127.79,127.43,127.61,2400.0,127.79,127.79,127.43,127.61,2400.0
2019-08-29 10:30:00,127.48,128.01,127.24,128.01,23353.0,127.48,128.01,127.24,128.01,23353.0
2019-08-29 11:00:00,127.77,128.18,127.75,128.01,6722.0,127.77,128.18,127.75,128.01,6722.0
2019-08-29 11:30:00,128.15,128.29,127.43,127.65,9910.0,128.15,128.29,127.43,127.65,9910.0
2019-08-29 12:00:00,127.6,127.83,127.43,127.67,10828.0,127.6,127.83,127.43,127.67,10828.0
2019-08-29 12:30:00,127.54,127.75,127.37,127.43,9886.0,127.54,127.75,127.37,127.43,9886.0
2019-08-29 13:00:00,127.44,127.57,127.02,127.33,6067.0,127.44,127.57,127.02,127.33,6067.0
2019-08-29 13:30:00,127.47,127.53,127.11,127.52,4079.0,127.47,127.53,127.11,127.52,4079.0
2019-08-29 14:00:00,127.59,127.65,127.22,127.54,11410.0,127.59,127.65,127.22,127.54,11410.0
2019-08-29 14:30:00,127.53,127.67,127.2,127.36,7950.0,127.53,127.67,127.2,127.36,7950.0
2019-08-29 15:00:00,127.5,128.0,127.36,127.93,13584.0,127.5,128.0,127.36,127.93,13584.0
2019-08-29 15:30:00,127.84,127.95,127.5,127.78,26701.0,127.84,127.95,127.5,127.78,26701.0
2019-08-30 09:30:00,127.75,127.75,124.84,125.31,61650.0,127.75,127.75,124.84,125.31,61650.0
2019-08-30 10:00:00,125.35,126.31,124.78,125.79,36171.0,125.35,126.31,124.78,125.79,36171.0
2019-08-30 10:30:00,125.71,126.95,125.58,126.65,16840.0,125.71,126.95,125.58,126.65,16840.0
2019-08-30 11:00:00,126.59,126.64,126.04,126.59,16842.0,126.59,126.64,126.04,126.59,16842.0
2019-08-30 11:30:00,126.64,127.33,126.57,126.94,20617.0,126.64,127.33,126.57,126.94,20617.0
2019-08-30 12:00:00,126.91,127.25,126.81,127.02,8821.0,126.91,127.25,126.81,127.02,8821.0
2019-08-30 12:30:00,127.02,127.53,126.96,127.28,19101.0,127.02,127.53,126.96,127.28,19101.0
2019-08-30 13:00:00,127.28,127.43,126.98,127.27,14426.0,127.28,127.43,126.98,127.27,14426.0
2019-08-30 13:30:00,127.27,127.27,126.75,126.75,5764.0,127.27,127.27,126.75,126.75,5764.0
2019-08-30 14:00:00,126.84,127.29,126.84,127.06,12332.0,126.84,127.29,126.84,127.06,12332.0
2019-08-30 14:30:00,127.11,127.36,126.97,127.22,22835.0,127.11,127.36,126.97,127.22,22835.0
2019-08-30 15:00:00,127.25,127.63,127.14,127.56,20883.0,127.25,127.63,127.14,127.56,20883.0
2019-08-30 15:30:00,127.57,128.41,127.55,128.14,43920.0,127.57,128.41,127.55,128.14,43920.0
2019-09-03 09:30:00,127.89,129.04,127.72,128.01,19800.0,127.89,129.04,127.72,128.01,19800.0
2019-09-03 10:00:00,127.71,127.71,126.56,127.1,6864.0,127.71,127.71,126.56,127.1,6864.0
2019-09-03 10:30:00,126.88,127.28,126.7,127.27,7300.0,126.88,127.28,126.7,127.27,7300.0
2019-09-03 11:00:00,127.2,127.39,126.58,126.58,6150.0,127.2,127.39,126.58,126.58,6150.0
2019-09-03 11:30:00,126.84,127.65,126.5,127.13,11132.0,126.84,127.65,126.5,127.13,11132.0
2019-09-03 12:00:00,127.26,127.53,127.07,127.38,6394.0,127.26,127.53,127.07,127.38,6394.0
2019-09-03 12:30:00,127.37,127.38,126.84,127.08,12502.0,127.37,127.38,126.84,127.08,12502.0
2019-09-03 13:00:00,127.05,127.33,126.96,127.04,8330.0,127.05,127.33,126.96,127.04,8330.0
2019-09-03 13:30:00,127.02,127.19,126.71,127.08,5350.0,127.02,127.19,126.71,127.08,5350.0
2019-09-03 14:00:00,127.13,127.78,127.05,127.53,11200.0,127.13,127.78,127.05,127.53,11200.0
2019-09-03 14:30:00,127.53,127.66,127.32,127.54,9505.0,127.53,127.66,127.32,127.54,9505.0
2019-09-03 15:00:00,127.5,127.56,127.1,127.28,32829.0,127.5,127.56,127.1,127.28,32829.0
2019-09-03 15:30:00,127.33,127.33,126.84,126.99,52501.0,127.33,127.33,126.84,126.99,52501.0
2019-09-04 09:30:00,127.34,127.82,126.69,126.69,10758.0,127.34,127.82,126.69,126.69,10758.0
2019-09-04 10:00:00,126.55,126.94,126.15,126.17,10076.0,126.55,126.94,126.15,126.17,10076.0
2019-09-04 10:30:00,126.18,126.47,125.84,125.98,26212.0,126.18,126.47,125.84,125.98,26212.0
2019-09-04 11:00:00,125.96,125.97,125.4,125.65,24213.0,125.96,125.97,125.4,125.65,24213.0
2019-09-04 11:30:00,125.76,125.97,125.44,125.95,11637.0,125.76,125.97,125.44,125.95,11637.0
2019-09-04 12:00:00,125.94,126.0,125.66,125.88,8388.0,125.94,126.0,125.66,125.88,8388.0
2019-09-04 12:30:00,125.89,126.13,125.79,125.93,9988.0,125.89,126.13,125.79,125.93,9988.0
2019-09-04 13:00:00,125.89,126.03,125.8,125.93,5100.0,125.89,126.03,125.8,125.93,5100.0
2019-09-04 13:30:00,125.85,126.1,125.62,126.09,9189.0,125.85,126.1,125.62,126.09,9189.0
2019-09-04 14:00:00,125.99,126.15,125.87,125.93,21668.0,125.99,126.15,125.87,125.93,21668.0
2019-09-04 14:30:00,125.92,126.67,125.87,126.61,14887.0,125.92,126.67,125.87,126.61,14887.0
2019-09-04 15:00:00,126.59,126.63,126.0,126.46,21558.0,126.59,126.63,126.0,126.46,21558.0
2019-09-04 15:30:00,126.46,126.6,126.2,126.6,28052.0,126.46,126.6,126.2,126.6,28052.0
2019-09-05 09:30:00,127.6,127.69,125.99,126.37,22690.0,127.6,127.69,125.99,126.37,22690.0
2019-09-05 10:00:00,126.47,127.22,126.38,126.85,12281.0,126.47,127.22,126.38,126.85,12281.0
2019-09-05 10:30:00,127.06,127.59,126.72,127.37,56336.0,127.06,127.59,126.72,127.37,56336.0
2019-09-05 11:00:00,127.46,127.64,127.2,127.32,15056.0,127.46,127.64,127.2,127.32,15056.0
2019-09-05 11:30:00,127.22,127.67,126.86,126.87,27331.0,127.22,127.67,126.86,126.87,27331.0
2019-09-05 12:00:00,126.83,127.14,126.22,126.22,23360.0,126.83,127.14,126.22,126.22,23360.0
2019-09-05 12:30:00,126.35,126.51,126.21,126.48,9536.0,126.35,126.51,126.21,126.48,9536.0
2019-09-05 13:00:00,126.5,126.52,125.84,126.27,23017.0,126.5,126.52,125.84,126.27,23017.0
2019-09-05 13:30:00,126.31,126.45,125.91,126.05,13345.0,126.31,126.45,125.91,126.05,13345.0
2019-09-05 14:00:00,126.0,126.49,125.6,126.49,31646.0,126.0,126.49,125.6,126.49,31646.0
2019-09-05 14:30:00,126.51,126.62,126.31,126.62,19390.0,126.51,126.62,126.31,126.62,19390.0
2019-09-05 15:00:00,126.7,126.98,126.66,126.83,11300.0,126.7,126.98,126.66,126.83,11300.0
2019-09-05 15:30:00,126.84,126.9,126.34,126.71,34683.0,126.84,126.9,126.34,126.71,34683.0
2019-09-06 09:30:00,127.1,127.1,125.78,126.43,15224.0,127.1,127.1,125.78,126.43,15224.0
2019-09-06 10:00:00,126.46,126.79,126.24,126.7,12583.0,126.46,126.79,126.24,126.7,12583.0
2019-09-06 10:30:00,126.77,127.05,126.51,126.64,32184.0,126.77,127.05,126.51,126.64,32184.0
2019-09-06 11:00:00,126.64,126.8,126.3,126.52,21383.0,126.64,126.8,126.3,126.52,21383.0
2019-09-06 11:30:00,126.54,126.81,126.13,126.56,31584.0,126.54,126.81,126.13,126.56,31584.0
2019-09-06 12:00:00,126.43,127.05,126.42,126.77,19208.0,126.43,127.05,126.42,126.77,19208.0
2019-09-06 12:30:00,126.82,127.22,126.45,126.68,13355.0,126.82,127.22,126.45,126.68,13355.0
2019-09-06 13:00:00,126.82,127.03,126.71,126.82,8705.0,126.82,127.03,126.71,126.82,8705.0
2019-09-06 13:30:00,126.88,127.08,126.68,127.01,12489.0,126.88,127.08,126.68,127.01,12489.0
2019-09-06 14:00:00,127.1,127.11,126.85,126.98,6311.0,127.1,127.11,126.85,126.98,6311.0
2019-09-06 14:30:00,126.94,127.02,126.43,126.63,10529.0,126.94,127.02,126.43,126.63,10529.0
2019-09-06 15:00:00,126.67,126.91,126.42,126.8,8061.0,126.67,126.91,126.42,126.8,8061.0
2019-09-06 15:30:00,126.8,126.89,126.44,126.45,19676.0,126.8,126.89,126.44,126.45,19676.0
2019-09-09 09:30:00,126.2,127.13,125.46,125.66,23448.0,126.2,127.13,125.46,125.66,23448.0
2019-09-09 10:00:00,125.59,126.2,125.35,125.76,29048.0,125.59,126.2,125.35,125.76,29048.0
2019-09-09 10:30:00,125.81,126.07,125.65,125.73,12577.0,125.81,126.07,125.65,125.73,12577.0
2019-09-09 11:00:00,125.69,125.82,125.23,125.35,12972.0,125.69,125.82,125.23,125.35,12972.0
2019-09-09 11:30:00,125.34,125.51,124.85,124.86,18106.0,125.34,125.51,124.85,124.86,18106.0
2019-09-09 12:00:00,124.93,125.14,124.46,124.88,29030.0,124.93,125.14,124.46,124.88,29030.0
2019-09-09 12:30:00,124.86,124.97,124.45,124.67,35853.0,124.86,124.97,124.45,124.67,35853.0
2019-09-09 13:00:00,124.68,125.59,124.63,125.53,29938.0,124.68,125.59,124.63,125.53,29938.0
2019-09-09 13:30:00,125.56,125.56,125.14,125.15,33843.0,125.56,125.56,125.14,125.15,33843.0
2019-09-09 14:00:00,125.23,125.64,125.16,125.56,18347.0,125.23,125.64,125.16,125.56,18347.0
2019-09-09 14:30:00,125.53,125.7,125.43,125.43,20635.0,125.53,125.7,125.43,125.43,20635.0
2019-09-09 15:00:00,125.52,125.72,125.32,125.33,18983.0,125.52,125.72,125.32,125.33,18983.0
2019-09-09 15:30:00,125.36,125.63,125.04,125.25,56288.0,125.36,125.63,125.04,125.25,56288.0
2019-09-10 09:30:00,124.82,125.97,123.59,125.67,34387.0,124.82,125.97,123.59,125.67,34387.0
2019-09-10 10:00:00,125.84,127.02,125.83,126.97,55577.0,125.84,127.02,125.83,126.97,55577.0
2019-09-10 10:30:00,127.1,127.16,126.84,127.0,212495.0,127.1,127.16,126.84,127.0,212495.0
2019-09-10 11:00:00,126.96,127.62,126.7,126.91,131813.0,126.96,127.62,126.7,126.91,131813.0
2019-09-10 11:30:00,126.93,127.58,126.81,127.0,127223.0,126.93,127.58,126.81,127.0,127223.0
2019-09-10 12:00:00,127.0,128.54,126.79,128.25,113168.0,127.0,128.54,126.79,128.25,113168.0
2019-09-10 12:30:00,128.22,128.68,128.0,128.0,84446.0,128.22,128.68,128.0,128.0,84446.0
2019-09-10 13:00:00,128.0,128.05,127.7,127.95,37227.0,128.0,128.05,127.7,127.95,37227.0
2019-09-10 13:30:00,127.98,128.07,127.82,127.94,70180.0,127.98,128.07,127.82,127.94,70180.0
2019-09-10 14:00:00,127.91,127.97,126.82,126.91,30847.0,127.91,127.97,126.82,126.91,30847.0
2019-09-10 14:30:00,126.99,127.29,126.57,127.1,32068.0,126.99,127.29,126.57,127.1,32068.0
2019-09-10 15:00:00,127.05,127.6,126.97,127.58,24390.0,127.05,127.6,126.97,127.58,24390.0
2019-09-10 15:30:00,127.61,127.62,126.99,127.1,109255.0,127.61,127.62,126.99,127.1,109255.0
2019-09-11 09:30:00,128.35,130.84,127.02,129.63,60395.0,128.35,130.84,127.02,129.63,60395.0
2019-09-11 10:00:00,129.65,130.93,129.39,130.75,38418.0,129.65,130.93,129.39,130.75,38418.0
2019-09-11 10:30:00,130.83,132.44,130.82,132.43,27069.0,130.83,132.44,130.82,132.43,27069.0
2019-09-11 11:00:00,132.54,132.84,131.67,131.86,22090.0,132.54,132.84,131.67,131.86,22090.0
2019-09-11 11:30:00,132.03,132.36,131.3,131.83,17303.0,132.03,132.36,131.3,131.83,17303.0
2019-09-11 12:00:00,131.81,132.22,131.63,131.85,15637.0,131.81,132.22,131.63,131.85,15637.0
2019-09-11 12:30:00,131.82,132.23,131.33,131.72,25026.0,131.82,132.23,131.33,131.72,25026.0
2019-09-11 13:00:00,131.75,132.73,131.73,132.67,14965.0,131.75,132.73,131.73,132.67,14965.0
2019-09-11 13:30:00,132.65,133.0,132.14,132.7,16122.0,132.65,133.0,132.14,132.7,16122.0
2019-09-11 14:00:00,132.71,133.68,132.63,133.68,13893.0,132.71,133.68,132.63,133.68,13893.0
2019-09-11 14:30:00,133.69,133.69,133.01,133.09,15567.0,133.69,133.69,133.01,133.09,15567.0
2019-09-11 15:00:00,133.12,133.55,133.12,133.54,19322.0,133.12,133.55,133.12,133.54,19322.0
2019-09-11 15:30:00,133.55,133.55,133.1,133.27,71502.0,133.55,133.55,133.1,133.27,71502.0
2019-09-12 09:30:00,134.1,134.36,132.15,132.38,24777.0,134.1,134.36,132.15,132.38,24777.0
2019-09-12 10:00:00,132.22,132.22,131.77,131.86,14449.0,132.22,132.22,131.77,131.86,14449.0
2019-09-12 10:30:00,131.84,132.02,130.85,131.16,11565.0,131.84,132.02,130.85,131.16,11565.0
2019-09-12 11:00:00,131.39,132.23,131.17,132.07,9503.0,131.39,132.23,131.17,132.07,9503.0
2019-09-12 11:30:00,132.19,132.93,132.02,132.9,24101.0,132.19,132.93,132.02,132.9,24101.0
2019-09-12 12:00:00,132.95,133.2,132.45,132.57,15856.0,132.95,133.2,132.45,132.57,15856.0
2019-09-12 12:30:00,132.59,133.19,132.46,132.96,9018.0,132.59,133.19,132.46,132.96,9018.0
2019-09-12 13:00:00,132.92,133.31,132.77,133.26,10524.0,132.92,133.31,132.77,133.26,10524.0
2019-09-12 13:30:00,133.28,133.42,132.93,133.14,9258.0,133.28,133.42,132.93,133.14,9258.0
2019-09-12 14:00:00,133.16,133.21,132.64,132.72,8997.0,133.16,133.21,132.64,132.72,8997.0
2019-09-12 14:30:00,132.65,132.95,132.52,132.52,9952.0,132.65,132.95,132.52,132.52,9952.0
2019-09-12 15:00:00,132.43,132.52,131.81,131.82,24636.0,132.43,132.52,131.81,131.82,24636.0
2019-09-12 15:30:00,131.84,131.99,131.41,131.51,22980.0,131.84,131.99,131.41,131.51,22980.0
2019-09-13 09:30:00,131.36,133.46,130.89,132.41,13445.0,131.36,133.46,130.89,132.41,13445.0
2019-09-13 10:00:00,132.38,132.94,132.12,132.91,25779.0,132.38,132.94,132.12,132.91,25779.0
2019-09-13 10:30:00,132.9,133.89,132.72,133.49,13638.0,132.9,133.89,132.72,133.49,13638.0
2019-09-13 11:00:00,133.42,133.42,132.78,132.99,17879.0,133.42,133.42,132.78,132.99,17879.0
2019-09-13 11:30:00,133.03,133.1,131.72,131.78,29611.0,133.03,133.1,131.72,131.78,29611.0
2019-09-13 12:00:00,131.81,132.19,131.61,131.66,13197.0,131.81,132.19,131.61,131.66,13197.0
2019-09-13 12:30:00,131.75,131.85,131.29,131.44,15249.0,131.75,131.85,131.29,131.44,15249.0
2019-09-13 13:00:00,131.42,131.51,131.3,131.42,8477.0,131.42,131.51,131.3,131.42,8477.0
2019-09-13 13:30:00,131.39,131.69,131.26,131.47,8125.0,131.39,131.69,131.26,131.47,8125.0
2019-09-13 14:00:00,131.55,131.62,131.32,131.56,5000.0,131.55,131.62,131.32,131.56,5000.0
2019-09-13 14:30:00,131.43,131.93,131.42,131.93,4709.0,131.43,131.93,131.42,131.93,4709.0
2019-09-13 15:00:00,131.75,131.75,131.35,131.58,7189.0,131.75,131.75,131.35,131.58,7189.0
2019-09-13 15:30:00,131.55,131.59,130.73,131.44,55404.0,131.55,131.59,130.73,131.44,55404.0
2019-09-16 09:30:00,131.42,133.84,131.34,132.99,17618.0,131.42,133.84,131.34,132.99,17618.0
2019-09-16 10:00:00,132.99,134.22,132.6,133.86,23243.0,132.99,134.22,132.6,133.86,23243.0
2019-09-16 10:30:00,133.88,134.54,133.67,134.18,12622.0,133.88,134.54,133.67,134.18,12622.0
2019-09-16 11:00:00,134.16,134.68,134.15,134.38,8905.0,134.16,134.68,134.15,134.38,8905.0
2019-09-16 11:30:00,134.37,134.41,133.68,133.89,11139.0,134.37,134.41,133.68,133.89,11139.0
2019-09-16 12:00:00,133.92,134.02,133.65,133.69,9178.0,133.92,134.02,133.65,133.69,9178.0
2019-09-16 12:30:00,133.76,133.86,133.58,133.7,8272.0,133.76,133.86,133.58,133.7,8272.0
2019-09-16 13:00:00,133.71,133.76,133.51,133.74,7600.0,133.71,133.76,133.51,133.74,7600.0
2019-09-16 13:30:00,133.69,133.78,133.51,133.56,11474.0,133.69,133.78,133.51,133.56,11474.0
2019-09-16 14:00:00,133.57,133.57,133.14,133.21,9127.0,133.57,133.57,133.14,133.21,9127.0
2019-09-16 14:30:00,133.25,133.89,133.13,133.84,14606.0,133.25,133.89,133.13,133.84,14606.0
2019-09-16 15:00:00,133.8,133.97,133.73,133.84,10243.0,133.8,133.97,133.73,133.84,10243.0
2019-09-16 15:30:00,133.8,134.03,133.67,133.91,28534.0,133.8,134.03,133.67,133.91,28534.0
2019-09-17 09:30:00,134.21,134.21,132.98,133.39,12338.0,134.21,134.21,132.98,133.39,12338.0
2019-09-17 10:00:00,133.32,133.33,131.8,132.49,17943.0,133.32,133.33,131.8,132.49,17943.0
2019-09-17 10:30:00,132.49,132.9,132.18,132.88,9939.0,132.49,132.9,132.18,132.88,9939.0
2019-09-17 11:00:00,132.94,133.32,132.86,133.09,9325.0,132.94,133.32,132.86,133.09,9325.0
2019-09-17 11:30:00,132.98,133.69,132.97,133.4,11273.0,132.98,133.69,132.97,133.4,11273.0
2019-09-17 12:00:00,133.47,133.72,133.42,133.58,8351.0,133.47,133.72,133.42,133.58,8351.0
2019-09-17 12:30:00,133.48,133.83,133.37,133.81,5282.0,133.48,133.83,133.37,133.81,5282.0
2019-09-17 13:00:00,133.79,134.18,133.78,133.91,5450.0,133.79,134.18,133.78,133.91,5450.0
2019-09-17 13:30:00,133.81,133.91,133.03,133.29,38505.0,133.81,133.91,133.03,133.29,38505.0
2019-09-17 14:00:00,133.12,133.42,132.0,132.2,8754.0,133.12,133.42,132.0,132.2,8754.0
2019-09-17 14:30:00,132.17,132.95,132.03,132.56,31282.0,132.17,132.95,132.03,132.56,31282.0
2019-09-17 15:00:00,132.76,132.9,132.01,132.06,14489.0,132.76,132.9,132.01,132.06,14489.0
2019-09-17 15:30:00,132.06,132.68,131.45,131.77,92873.0,132.06,132.68,131.45,131.77,92873.0
2019-09-18 09:30:00,131.21,131.94,130.16,130.54,17242.0,131.21,131.94,130.16,130.54,17242.0
2019-09-18 10:00:00,130.69,130.77,130.01,130.51,19570.0,130.69,130.77,130.01,130.51,19570.0
2019-09-18 10:30:00,130.53,130.65,130.1,130.33,35400.0,130.53,130.65,130.1,130.33,35400.0
2019-09-18 11:00:00,130.38,130.8,130.13,130.65,31302.0,130.38,130.8,130.13,130.65,31302.0
2019-09-18 11:30:00,130.66,130.76,130.28,130.51,9955.0,130.66,130.76,130.28,130.51,9955.0
2019-09-18 12:00:00,130.5,130.64,129.97,130.24,7543.0,130.5,130.64,129.97,130.24,7543.0
2019-09-18 12:30:00,130.23,130.25,129.62,129.95,7419.0,130.23,130.25,129.62,129.95,7419.0
2019-09-18 13:00:00,129.96,130.27,129.96,130.0,8371.0,129.96,130.27,129.96,130.0,8371.0
2019-09-18 13:30:00,130.01,130.23,130.01,130.03,10800.0,130.01,130.23,130.01,130.03,10800.0
2019-09-18 14:00:00,130.05,130.37,129.5,129.71,10040.0,130.05,130.37,129.5,129.71,10040.0
2019-09-18 14:30:00,129.68,130.04,129.53,129.81,8627.0,129.68,130.04,129.53,129.81,8627.0
2019-09-18 15:00:00,129.81,130.11,129.71,129.95,14149.0,129.81,130.11,129.71,129.95,14149.0
2019-09-18 15:30:00,130.0,130.68,129.93,130.53,94770.0,130.0,130.68,129.93,130.53,94770.0
2019-09-19 09:30:00,130.02,130.4,128.98,128.98,12710.0,130.02,130.4,128.98,128.98,12710.0
2019-09-19 10:00:00,129.04,129.82,128.95,129.54,10380.0,129.04,129.82,128.95,129.54,10380.0
2019-09-19 10:30:00,129.77,130.22,129.4,129.94,39452.0,129.77,130.22,129.4,129.94,39452.0
2019-09-19 11:00:00,129.92,130.65,129.82,130.42,8638.0,129.92,130.65,129.82,130.42,8638.0
2019-09-19 11:30:00,130.48,130.66,130.19,130.28,12586.0,130.48,130.66,130.19,130.28,12586.0
2019-09-19 12:00:00,130.35,130.6,130.02,130.05,33819.0,130.35,130.6,130.02,130.05,33819.0
2019-09-19 12:30:00,130.03,130.12,129.8,129.96,57564.0,130.03,130.12,129.8,129.96,57564.0
2019-09-19 13:00:00,130.02,130.05,129.75,129.83,16444.0,130.02,130.05,129.75,129.83,16444.0
2019-09-19 13:30:00,129.89,129.93,129.75,129.86,14819.0,129.89,129.93,129.75,129.86,14819.0
2019-09-19 14:00:00,129.89,130.48,129.8,130.31,36949.0,129.89,130.48,129.8,130.31,36949.0
2019-09-19 14:30:00,130.3,130.36,129.87,129.87,10813.0,130.3,130.36,129.87,129.87,10813.0
2019-09-19 15:00:00,129.87,130.39,129.86,130.17,9360.0,129.87,130.39,129.86,130.17,9360.0
2019-09-19 15:30:00,130.04,130.08,129.1,129.24,75702.0,130.04,130.08,129.1,129.24,75702.0
2019-09-20 09:30:00,130.03,131.92,130.03,131.46,24900.0,130.03,131.92,130.03,131.46,24900.0
2019-09-20 10:00:00,131.39,131.73,131.04,131.37,32326.0,131.39,131.73,131.04,131.37,32326.0
2019-09-20 10:30:00,131.26,131.43,130.56,130.76,19328.0,131.26,131.43,130.56,130.76,19328.0
2019-09-20 11:00:00,130.96,131.1,130.45,130.99,9818.0,130.96,131.1,130.45,130.99,9818.0
2019-09-20 11:30:00,130.97,131.41,130.83,131.29,13717.0,130.97,131.41,130.83,131.29,13717.0
2019-09-20 12:00:00,131.25,131.99,131.25,131.98,27178.0,131.25,131.99,131.25,131.98,27178.0
2019-09-20 12:30:00,132.0,132.06,131.48,131.48,9503.0,132.0,132.06,131.48,131.48,9503.0
2019-09-20 13:00:00,131.47,131.48,129.71,130.37,41020.0,131.47,131.48,129.71,130.37,41020.0
2019-09-20 13:30:00,130.32,130.61,129.95,130.14,19369.0,130.32,130.61,129.95,130.14,19369.0
2019-09-20 14:00:00,130.19,130.27,129.9,130.27,14379.0,130.19,130.27,129.9,130.27,14379.0
2019-09-20 14:30:00,130.36,130.37,130.12,130.24,5304.0,130.36,130.37,130.12,130.24,5304.0
2019-09-20 15:00:00,130.26,130.32,130.1,130.1,10237.0,130.26,130.32,130.1,130.1,10237.0
2019-09-20 15:30:00,130.12,130.12,128.76,129.26,126628.0,130.12,130.12,128.76,129.26,126628.0
2019-09-23 09:30:00,129.13,130.16,128.02,129.79,25934.0,129.13,130.16,128.02,129.79,25934.0
2019-09-23 10:00:00,129.71,130.03,128.99,129.72,58822.0,129.71,130.03,128.99,129.72,58822.0
2019-09-23 10:30:00,129.8,130.49,129.61,129.67,10170.0,129.8,130.49,129.61,129.67,10170.0
2019-09-23 11:00:00,129.59,129.84,128.05,128.08,20809.0,129.59,129.84,128.05,128.08,20809.0
2019-09-23 11:30:00,128.33,128.8,128.03,128.68,15449.0,128.33,128.8,128.03,128.68,15449.0
2019-09-23 12:00:00,128.77,128.97,128.25,128.55,25131.0,128.77,128.97,128.25,128.55,25131.0
2019-09-23 12:30:00,128.66,128.86,128.45,128.57,9066.0,128.66,128.86,128.45,128.57,9066.0
2019-09-23 13:00:00,128.54,128.75,128.27,128.36,6614.0,128.54,128.75,128.27,128.36,6614.0
2019-09-23 13:30:00,128.28,128.82,128.16,128.78,6821.0,128.28,128.82,128.16,128.78,6821.0
2019-09-23 14:00:00,128.77,129.09,128.51,129.03,11374.0,128.77,129.09,128.51,129.03,11374.0
2019-09-23 14:30:00,128.98,129.3,128.85,128.93,9019.0,128.98,129.3,128.85,128.93,9019.0
2019-09-23 15:00:00,128.97,129.48,128.96,129.41,10600.0,128.97,129.48,128.96,129.41,10600.0
2019-09-23 15:30:00,129.4,129.43,129.12,129.12,32123.0,129.4,129.43,129.12,129.12,32123.0
2019-09-24 09:30:00,129.87,130.52,128.67,130.32,23301.0,129.87,130.52,128.67,130.32,23301.0
2019-09-24 10:00:00,130.36,130.83,130.26,130.8,41974.0,130.36,130.83,130.26,130.8,41974.0
2019-09-24 10:30:00,130.87,131.3,130.59,131.22,23177.0,130.87,131.3,130.59,131.22,23177.0
2019-09-24 11:00:00,131.16,131.19,130.59,131.12,32910.0,131.16,131.19,130.59,131.12,32910.0
2019-09-24 11:30:00,131.08,131.13,130.75,131.0,30524.0,131.08,131.13,130.75,131.0,30524.0
2019-09-24 12:00:00,130.97,131.06,130.12,130.63,69334.0,130.97,131.06,130.12,130.63,69334.0
2019-09-24 12:30:00,130.63,130.81,130.33,130.76,39606.0,130.63,130.81,130.33,130.76,39606.0
2019-09-24 13:00:00,130.68,131.04,130.65,130.81,6106.0,130.68,131.04,130.65,130.81,6106.0
2019-09-24 13:30:00,130.84,131.08,130.8,130.93,8310.0,130.84,131.08,130.8,130.93,8310.0
2019-09-24 14:00:00,130.92,132.0,130.33,131.81,30287.0,130.92,132.0,130.33,131.81,30287.0
2019-09-24 14:30:00,131.8,132.24,131.8,131.93,34274.0,131.8,132.24,131.8,131.93,34274.0
2019-09-24 15:00:00,131.87,131.95,131.45,131.91,19525.0,131.87,131.95,131.45,131.91,19525.0
2019-09-24 15:30:00,131.92,133.09,131.84,132.99,102017.0,131.92,133.09,131.84,132.99,102017.0
2019-09-25 09:30:00,133.18,134.0,131.45,131.81,34148.0,133.18,134.0,131.45,131.81,34148.0
2019-09-25 10:00:00,131.65,132.01,131.51,131.78,54668.0,131.65,132.01,131.51,131.78,54668.0
2019-09-25 10:30:00,131.86,131.97,130.97,130.99,14228.0,131.86,131.97,130.97,130.99,14228.0
2019-09-25 11:00:00,131.09,131.34,130.81,131.01,12927.0,131.09,131.34,130.81,131.01,12927.0
2019-09-25 11:30:00,130.99,131.23,130.31,130.46,20763.0,130.99,131.23,130.31,130.46,20763.0
2019-09-25 12:00:00,130.31,130.77,130.14,130.74,12768.0,130.31,130.77,130.14,130.74,12768.0
2019-09-25 12:30:00,130.75,130.99,130.64,130.81,8486.0,130.75,130.99,130.64,130.81,8486.0
2019-09-25 13:00:00,130.81,131.26,130.7,131.24,8900.0,130.81,131.26,130.7,131.24,8900.0
2019-09-25 13:30:00,131.29,131.32,130.87,130.9,7243.0,131.29,131.32,130.87,130.9,7243.0
2019-09-25 14:00:00,130.92,130.92,130.63,130.84,8720.0,130.92,130.92,130.63,130.84,8720.0
2019-09-25 14:30:00,130.96,131.38,130.89,131.08,12921.0,130.96,131.38,130.89,131.08,12921.0
2019-09-25 15:00:00,131.07,131.21,130.85,130.91,15838.0,131.07,131.21,130.85,130.91,15838.0
2019-09-25 15:30:00,130.94,131.12,130.78,130.91,40735.0,130.94,131.12,130.78,130.91,40735.0
2019-09-26 09:30:00,129.5,132.53,129.05,131.14,23594.0,129.5,132.53,129.05,131.14,23594.0
2019-09-26 10:00:00,131.24,131.89,130.85,131.24,31074.0,131.24,131.89,130.85,131.24,31074.0
2019-09-26 10:30:00,131.16,131.45,130.97,131.15,16153.0,131.16,131.45,130.97,131.15,16153.0
2019-09-26 11:00:00,131.12,131.33,130.43,130.86,64374.0,131.12,131.33,130.43,130.86,64374.0
2019-09-26 11:30:00,130.77,131.15,129.9,129.95,34790.0,130.77,131.15,129.9,129.95,34790.0
2019-09-26 12:00:00,129.94,130.17,129.1,129.82,12406.0,129.94,130.17,129.1,129.82,12406.0
2019-09-26 12:30:00,129.78,129.98,129.37,129.48,11864.0,129.78,129.98,129.37,129.48,11864.0
2019-09-26 13:00:00,129.48,129.51,128.83,129.04,6356.0,129.48,129.51,128.83,129.04,6356.0
2019-09-26 13:30:00,129.03,129.14,128.58,128.7,5022.0,129.03,129.14,128.58,128.7,5022.0
2019-09-26 14:00:00,128.67,129.25,128.67,128.89,9900.0,128.67,129.25,128.67,128.89,9900.0
2019-09-26 14:30:00,128.89,129.17,128.83,129.02,7575.0,128.89,129.17,128.83,129.02,7575.0
2019-09-26 15:00:00,129.01,129.11,128.72,128.92,7700.0,129.01,129.11,128.72,128.92,7700.0
2019-09-26 15:30:00,128.95,128.98,128.37,128.39,30879.0,128.95,128.98,128.37,128.39,30879.0
2019-09-27 09:30:00,128.34,128.79,127.44,127.93,14723.0,128.34,128.79,127.44,127.93,14723.0
2019-09-27 10:00:00,127.93,128.46,127.48,128.46,20028.0,127.93,128.46,127.48,128.46,20028.0
2019-09-27 10:30:00,128.47,128.7,128.01,128.5,9391.0,128.47,128.7,128.01,128.5,9391.0
2019-09-27 11:00:00,128.56,128.88,128.44,128.66,6924.0,128.56,128.88,128.44,128.66,6924.0
2019-09-27 11:30:00,128.57,128.72,127.63,127.86,10690.0,128.57,128.72,127.63,127.86,10690.0
2019-09-27 12:00:00,127.64,127.83,127.42,127.67,11527.0,127.64,127.83,127.42,127.67,11527.0
2019-09-27 12:30:00,127.53,127.75,126.46,126.46,9575.0,127.53,127.75,126.46,126.46,9575.0
2019-09-27 13:00:00,126.57,126.97,126.47,126.57,8892.0,126.57,126.97,126.47,126.57,8892.0
2019-09-27 13:30:00,126.61,126.78,126.23,126.78,9456.0,126.61,126.78,126.23,126.78,9456.0
2019-09-27 14:00:00,126.83,127.08,126.72,127.05,7580.0,126.83,127.08,126.72,127.05,7580.0
2019-09-27 14:30:00,127.12,127.42,126.98,127.15,12027.0,127.12,127.42,126.98,127.15,12027.0
2019-09-27 15:00:00,127.17,127.36,126.95,127.05,14973.0,127.17,127.36,126.95,127.05,14973.0
2019-09-27 15:30:00,127.07,127.33,126.84,127.19,51107.0,127.07,127.33,126.84,127.19,51107.0
2019-09-30 09:30:00,127.61,127.76,126.45,127.19,10588.0,127.61,127.76,126.45,127.19,10588.0
2019-09-30 10:00:00,127.26,127.7,127.14,127.35,12652.0,127.26,127.7,127.14,127.35,12652.0
2019-09-30 10:30:00,127.55,127.83,127.35,127.55,7810.0,127.55,127.83,127.35,127.55,7810.0
2019-09-30 11:00:00,127.62,127.84,127.25,127.62,23896.0,127.62,127.84,127.25,127.62,23896.0
2019-09-30 11:30:00,127.68,128.59,127.6,128.47,23498.0,127.68,128.59,127.6,128.47,23498.0
2019-09-30 12:00:00,128.5,128.97,128.34,128.97,9837.0,128.5,128.97,128.34,128.97,9837.0
2019-09-30 12:30:00,128.93,128.93,128.69,128.86,5437.0,128.93,128.93,128.69,128.86,5437.0
2019-09-30 13:00:00,128.84,129.44,128.82,129.09,7888.0,128.84,129.44,128.82,129.09,7888.0
2019-09-30 13:30:00,129.09,129.35,129.06,129.31,7316.0,129.09,129.35,129.06,129.31,7316.0
2019-09-30 14:00:00,129.25,129.26,129.04,129.1,7168.0,129.25,129.26,129.04,129.1,7168.0
2019-09-30 14:30:00,129.07,129.13,128.74,128.77,4755.0,129.07,129.13,128.74,128.77,4755.0
2019-09-30 15:00:00,128.68,129.0,128.68,128.7,6714.0,128.68,129.0,128.68,128.7,6714.0
2019-09-30 15:30:00,128.68,128.73,127.82,128.14,30664.0,128.68,128.73,127.82,128.14,30664.0
2019-10-01 09:30:00,128.43,130.25,128.43,129.78,10413.0,128.43,130.25,128.43,129.78,10413.0
2019-10-01 10:00:00,129.66,129.75,128.14,128.15,5733.0,129.66,129.75,128.14,128.15,5733.0
2019-10-01 10:30:00,128.06,128.6,127.85,128.3,8275.0,128.06,128.6,127.85,128.3,8275.0
2019-10-01 11:00:00,128.28,128.53,128.01,128.04,6472.0,128.28,128.53,128.01,128.04,6472.0
2019-10-01 11:30:00,127.91,127.91,126.91,127.16,7127.0,127.91,127.91,126.91,127.16,7127.0
2019-10-01 12:00:00,127.2,127.2,126.52,126.8,7851.0,127.2,127.2,126.52,126.8,7851.0
2019-10-01 12:30:00,126.76,126.97,126.52,126.85,5720.0,126.76,126.97,126.52,126.85,5720.0
2019-10-01 13:00:00,126.84,126.97,126.52,126.8,6299.0,126.84,126.97,126.52,126.8,6299.0
2019-10-01 13:30:00,126.66,126.73,126.18,126.25,6479.0,126.66,126.73,126.18,126.25,6479.0
2019-10-01 14:00:00,126.2,126.42,126.13,126.31,10620.0,126.2,126.42,126.13,126.31,10620.0
2019-10-01 14:30:00,126.34,126.94,126.34,126.9,4617.0,126.34,126.94,126.34,126.9,4617.0
2019-10-01 15:00:00,126.92,127.18,126.83,127.02,10823.0,126.92,127.18,126.83,127.02,10823.0
2019-10-01 15:30:00,127.01,127.01,126.54,126.66,32030.0,127.01,127.01,126.54,126.66,32030.0
2019-10-02 09:30:00,126.2,126.4,124.26,124.49,14102.0,126.2,126.4,124.26,124.49,14102.0
2019-10-02 10:00:00,124.59,125.45,124.59,125.36,9622.0,124.59,125.45,124.59,125.36,9622.0
2019-10-02 10:30:00,125.16,125.26,124.56,124.56,7105.0,125.16,125.26,124.56,124.56,7105.0
2019-10-02 11:00:00,124.46,125.0,124.27,124.83,6964.0,124.46,125.0,124.27,124.83,6964.0
2019-10-02 11:30:00,124.71,124.71,123.85,124.04,10025.0,124.71,124.71,123.85,124.04,10025.0
2019-10-02 12:00:00,123.78,124.38,123.78,124.3,5934.0,123.78,124.38,123.78,124.3,5934.0
2019-10-02 12:30:00,124.28,124.36,124.15,124.29,7517.0,124.28,124.36,124.15,124.29,7517.0
2019-10-02 13:00:00,124.3,124.81,124.26,124.81,8956.0,124.3,124.81,124.26,124.81,8956.0
2019-10-02 13:30:00,124.86,124.89,124.65,124.73,13155.0,124.86,124.89,124.65,124.73,13155.0
2019-10-02 14:00:00,124.71,125.18,124.71,125.12,13520.0,124.71,125.18,124.71,125.12,13520.0
2019-10-02 14:30:00,125.12,125.46,125.12,125.32,13464.0,125.12,125.46,125.12,125.32,13464.0
2019-10-02 15:00:00,125.2,125.35,124.9,125.02,10171.0,125.2,125.35,124.9,125.02,10171.0
2019-10-02 15:30:00,125.02,125.03,124.2,124.33,39086.0,125.02,125.03,124.2,124.33,39086.0
2019-10-03 09:30:00,125.13,126.49,124.96,125.6,18915.0,125.13,126.49,124.96,125.6,18915.0
2019-10-03 10:00:00,125.54,125.54,124.46,125.05,17954.0,125.54,125.54,124.46,125.05,17954.0
2019-10-03 10:30:00,124.95,125.44,124.75,125.44,17571.0,124.95,125.44,124.75,125.44,17571.0
2019-10-03 11:00:00,125.62,126.53,125.51,125.76,12511.0,125.62,126.53,125.51,125.76,12511.0
2019-10-03 11:30:00,125.67,125.73,125.34,125.37,5574.0,125.67,125.73,125.34,125.37,5574.0
2019-10-03 12:00:00,125.45,125.45,124.93,125.21,10183.0,125.45,125.45,124.93,125.21,10183.0
2019-10-03 12:30:00,125.2,125.5,125.15,125.21,8767.0,125.2,125.5,125.15,125.21,8767.0
2019-10-03 13:00:00,125.27,125.72,125.27,125.41,6776.0,125.27,125.72,125.27,125.41,6776.0
2019-10-03 13:30:00,125.53,125.62,125.37,125.45,4800.0,125.53,125.62,125.37,125.45,4800.0
2019-10-03 14:00:00,125.48,125.6,125.09,125.48,9967.0,125.48,125.6,125.09,125.48,9967.0
2019-10-03 14:30:00,125.52,125.94,125.42,125.82,62460.0,125.52,125.94,125.42,125.82,62460.0
2019-10-03 15:00:00,125.83,126.1,125.76,126.01,46068.0,125.83,126.1,125.76,126.01,46068.0
2019-10-03 15:30:00,126.03,126.44,125.81,126.38,44900.0,126.03,126.44,125.81,126.38,44900.0
2019-10-04 09:30:00,126.74,128.49,126.74,127.42,19114.0,126.74,128.49,126.74,127.42,19114.0
2019-10-04 10:00:00,127.33,127.53,125.81,125.81,7674.0,127.33,127.53,125.81,125.81,7674.0
2019-10-04 10:30:00,125.44,126.2,125.38,125.94,4924.0,125.44,126.2,125.38,125.94,4924.0
2019-10-04 11:00:00,125.78,126.32,125.45,126.01,7233.0,125.78,126.32,125.45,126.01,7233.0
2019-10-04 11:30:00,126.24,126.78,126.13,126.57,3746.0,126.24,126.78,126.13,126.57,3746.0
2019-10-04 12:00:00,126.44,126.74,126.21,126.21,6369.0,126.44,126.74,126.21,126.21,6369.0
2019-10-04 12:30:00,126.23,126.99,126.21,126.68,9601.0,126.23,126.99,126.21,126.68,9601.0
2019-10-04 13:00:00,126.7,126.87,126.16,126.4,12750.0,126.7,126.87,126.16,126.4,12750.0
2019-10-04 13:30:00,126.41,126.76,126.38,126.73,5700.0,126.41,126.76,126.38,126.73,5700.0
2019-10-04 14:00:00,126.69,126.76,126.28,126.39,11112.0,126.69,126.76,126.28,126.39,11112.0
2019-10-04 14:30:00,126.46,126.75,126.21,126.29,7854.0,126.46,126.75,126.21,126.29,7854.0
2019-10-04 15:00:00,126.28,126.37,126.04,126.09,6462.0,126.28,126.37,126.04,126.09,6462.0
2019-10-04 15:30:00,126.08,126.18,125.69,125.9,122342.0,126.08,126.18,125.69,125.9,122342.0
2019-10-07 09:30:00,125.49,126.15,124.52,125.5,21051.0,125.49,126.15,124.52,125.5,21051.0
2019-10-07 10:00:00,125.49,125.98,124.89,125.74,14676.0,125.49,125.98,124.89,125.74,14676.0
2019-10-07 10:30:00,125.94,126.04,125.33,125.77,14991.0,125.94,126.04,125.33,125.77,14991.0
2019-10-07 11:00:00,125.85,126.53,125.85,125.98,9129.0,125.85,126.53,125.85,125.98,9129.0
2019-10-07 11:30:00,125.56,126.21,125.56,125.76,7729.0,125.56,126.21,125.56,125.76,7729.0
2019-10-07 12:00:00,125.75,126.47,125.48,126.11,36658.0,125.75,126.47,125.48,126.11,36658.0
2019-10-07 12:30:00,126.16,126.42,126.04,126.42,5802.0,126.16,126.42,126.04,126.42,5802.0
2019-10-07 13:00:00,126.42,126.46,125.77,125.92,7000.0,126.42,126.46,125.77,125.92,7000.0
2019-10-07 13:30:00,125.84,126.45,125.8,126.45,11990.0,125.84,126.45,125.8,126.45,11990.0
2019-10-07 14:00:00,126.37,126.52,126.01,126.1,7819.0,126.37,126.52,126.01,126.1,7819.0
2019-10-07 14:30:00,126.03,126.1,125.76,126.1,4915.0,126.03,126.1,125.76,126.1,4915.0
2019-10-07 15:00:00,126.1,126.1,125.64,125.68,8807.0,126.1,126.1,125.64,125.68,8807.0
2019-10-07 15:30:00,125.7,125.82,125.4,125.5,55544.0,125.7,125.82,125.4,125.5,55544.0
2019-10-08 09:30:00,119.48,121.99,117.87,120.71,130366.0,119.48,121.99,117.87,120.71,130366.0
2019-10-08 10:00:00,120.97,121.78,120.34,120.54,72197.0,120.97,121.78,120.34,120.54,72197.0
2019-10-08 10:30:00,120.68,121.0,119.85,120.52,40344.0,120.68,121.0,119.85,120.52,40344.0
2019-10-08 11:00:00,120.37,120.71,120.21,120.25,18226.0,120.37,120.71,120.21,120.25,18226.0
2019-10-08 11:30:00,120.24,120.45,119.92,120.45,15700.0,120.24,120.45,119.92,120.45,15700.0
2019-10-08 12:00:00,120.51,120.51,120.07,120.14,13707.0,120.51,120.51,120.07,120.14,13707.0
2019-10-08 12:30:00,120.1,120.2,119.43,119.51,45537.0,120.1,120.2,119.43,119.51,45537.0
2019-10-08 13:00:00,119.43,119.81,119.29,119.6,35449.0,119.43,119.81,119.29,119.6,35449.0
2019-10-08 13:30:00,119.6,119.67,118.98,119.11,26565.0,119.6,119.67,118.98,119.11,26565.0
2019-10-08 14:00:00,119.11,119.23,118.86,119.14,20751.0,119.11,119.23,118.86,119.14,20751.0
2019-10-08 14:30:00,119.28,120.39,119.21,119.5,23426.0,119.28,120.39,119.21,119.5,23426.0
2019-10-08 15:00:00,119.45,119.85,118.96,119.11,27699.0,119.45,119.85,118.96,119.11,27699.0
2019-10-08 15:30:00,119.08,119.22,118.35,118.61,117334.0,119.08,119.22,118.35,118.61,117334.0
2019-10-09 09:30:00,119.45,119.84,118.54,119.84,36203.0,119.45,119.84,118.54,119.84,36203.0
2019-10-09 10:00:00,119.76,121.1,119.48,120.69,35624.0,119.76,121.1,119.48,120.69,35624.0
2019-10-09 10:30:00,120.82,120.84,119.94,120.17,20450.0,120.82,120.84,119.94,120.17,20450.0
2019-10-09 11:00:00,120.2,120.59,119.81,120.45,10600.0,120.2,120.59,119.81,120.45,10600.0
2019-10-09 11:30:00,120.34,120.81,120.07,120.23,84193.0,120.34,120.81,120.07,120.23,84193.0
2019-10-09 12:00:00,120.31,120.58,120.06,120.18,33134.0,120.31,120.58,120.06,120.18,33134.0
2019-10-09 12:30:00,120.17,120.31,119.97,120.12,42166.0,120.17,120.31,119.97,120.12,42166.0
2019-10-09 13:00:00,120.37,120.45,119.6,119.68,11080.0,120.37,120.45,119.6,119.68,11080.0
2019-10-09 13:30:00,119.69,119.92,119.57,119.77,13582.0,119.69,119.92,119.57,119.77,13582.0
2019-10-09 14:00:00,119.72,119.72,119.07,119.15,9612.0,119.72,119.72,119.07,119.15,9612.0
2019-10-09 14:30:00,119.14,119.47,118.85,119.21,15068.0,119.14,119.47,118.85,119.21,15068.0
2019-10-09 15:00:00,119.16,119.39,119.1,119.29,11223.0,119.16,119.39,119.1,119.29,11223.0
2019-10-09 15:30:00,119.35,120.0,118.75,118.9,55791.0,119.35,120.0,118.75,118.9,55791.0
2019-10-10 09:30:00,118.77,120.11,118.05,120.04,11090.0,118.77,120.11,118.05,120.04,11090.0
2019-10-10 10:00:00,119.75,119.8,118.62,119.19,11149.0,119.75,119.8,118.62,119.19,11149.0
2019-10-10 10:30:00,119.26,119.8,118.83,119.8,4959.0,119.26,119.8,118.83,119.8,4959.0
2019-10-10 11:00:00,119.79,120.05,119.41,119.41,4600.0,119.79,120.05,119.41,119.41,4600.0
2019-10-10 11:30:00,119.18,119.42,118.97,119.0,4200.0,119.18,119.42,118.97,119.0,4200.0
2019-10-10 12:00:00,119.0,119.11,118.44,118.55,7862.0,119.0,119.11,118.44,118.55,7862.0
2019-10-10 12:30:00,118.59,118.73,118.4,118.43,3411.0,118.59,118.73,118.4,118.43,3411.0
2019-10-10 13:00:00,118.44,118.57,118.3,118.35,6237.0,118.44,118.57,118.3,118.35,6237.0
2019-10-10 13:30:00,118.25,118.38,118.0,118.14,7100.0,118.25,118.38,118.0,118.14,7100.0
2019-10-10 14:00:00,118.19,118.39,118.06,118.39,8283.0,118.19,118.39,118.06,118.39,8283.0
2019-10-10 14:30:00,118.38,118.53,118.1,118.5,9176.0,118.38,118.53,118.1,118.5,9176.0
2019-10-10 15:00:00,118.46,118.51,118.11,118.27,11547.0,118.46,118.51,118.11,118.27,11547.0
2019-10-10 15:30:00,118.3,118.3,117.91,117.97,67043.0,118.3,118.3,117.91,117.97,67043.0
2019-10-11 09:30:00,119.49,120.58,119.29,120.54,23776.0,119.49,120.58,119.29,120.54,23776.0
2019-10-11 10:00:00,120.68,121.68,120.67,121.45,22117.0,120.68,121.68,120.67,121.45,22117.0
2019-10-11 10:30:00,121.45,121.5,121.21,121.33,10569.0,121.45,121.5,121.21,121.33,10569.0
2019-10-11 11:00:00,121.33,121.39,120.75,120.75,11616.0,121.33,121.39,120.75,120.75,11616.0
2019-10-11 11:30:00,120.75,121.0,120.22,120.61,8472.0,120.75,121.0,120.22,120.61,8472.0
2019-10-11 12:00:00,120.62,120.72,120.2,120.49,8104.0,120.62,120.72,120.2,120.49,8104.0
2019-10-11 12:30:00,120.54,120.69,120.3,120.45,7050.0,120.54,120.69,120.3,120.45,7050.0
2019-10-11 13:00:00,120.45,120.58,120.02,120.33,11104.0,120.45,120.58,120.02,120.33,11104.0
2019-10-11 13:30:00,120.33,120.86,120.32,120.83,9519.0,120.33,120.86,120.32,120.83,9519.0
2019-10-11 14:00:00,120.82,120.83,120.57,120.74,8400.0,120.82,120.83,120.57,120.74,8400.0
2019-10-11 14:30:00,120.73,120.86,120.1,120.31,11173.0,120.73,120.86,120.1,120.31,11173.0
2019-10-11 15:00:00,120.26,120.27,119.76,119.8,33497.0,120.26,120.27,119.76,119.8,33497.0
2019-10-11 15:30:00,119.8,119.83,118.51,118.65,99242.0,119.8,119.83,118.51,118.65,99242.0
2019-10-14 09:30:00,118.22,119.17,117.07,117.23,9651.0,118.22,119.17,117.07,117.23,9651.0
2019-10-14 10:00:00,117.37,117.37,116.52,116.68,16503.0,117.37,117.37,116.52,116.68,16503.0
2019-10-14 10:30:00,116.68,117.6,116.6,117.6,42404.0,116.68,117.6,116.6,117.6,42404.0
2019-10-14 11:00:00,117.6,117.72,117.0,117.1,67673.0,117.6,117.72,117.0,117.1,67673.0
2019-10-14 11:30:00,117.12,117.74,116.62,116.8,75299.0,117.12,117.74,116.62,116.8,75299.0
2019-10-14 12:00:00,116.69,117.52,116.54,117.34,50605.0,116.69,117.52,116.54,117.34,50605.0
2019-10-14 12:30:00,117.34,117.69,117.29,117.34,15862.0,117.34,117.69,117.29,117.34,15862.0
2019-10-14 13:00:00,117.39,117.46,116.98,116.99,39650.0,117.39,117.46,116.98,116.99,39650.0
2019-10-14 13:30:00,116.95,117.91,116.95,117.64,67376.0,116.95,117.91,116.95,117.64,67376.0
2019-10-14 14:00:00,117.7,117.74,117.41,117.59,43662.0,117.7,117.74,117.41,117.59,43662.0
2019-10-14 14:30:00,117.53,117.58,117.38,117.46,19562.0,117.53,117.58,117.38,117.46,19562.0
2019-10-14 15:00:00,117.42,117.48,117.15,117.4,15991.0,117.42,117.48,117.15,117.4,15991.0
2019-10-14 15:30:00,117.39,117.94,117.31,117.64,66991.0,117.39,117.94,117.31,117.64,66991.0
2019-10-15 09:30:00,117.94,118.65,117.1,118.04,28735.0,117.94,118.65,117.1,118.04,28735.0
2019-10-15 10:00:00,118.03,118.37,117.9,118.0,61602.0,118.03,118.37,117.9,118.0,61602.0
2019-10-15 10:30:00,118.05,118.47,117.93,118.0,153887.0,118.05,118.47,117.93,118.0,153887.0
2019-10-15 11:00:00,118.0,118.09,117.72,117.75,59375.0,118.0,118.09,117.72,117.75,59375.0
2019-10-15 11:30:00,117.75,118.7,117.62,118.63,116326.0,117.75,118.7,117.62,118.63,116326.0
2019-10-15 12:00:00,118.67,118.89,118.17,118.2,50994.0,118.67,118.89,118.17,118.2,50994.0
2019-10-15 12:30:00,118.2,118.38,117.99,118.01,91255.0,118.2,118.38,117.99,118.01,91255.0
2019-10-15 13:00:00,118.04,118.1,117.82,117.99,49843.0,118.04,118.1,117.82,117.99,49843.0
2019-10-15 13:30:00,118.0,118.13,117.65,117.7,62479.0,118.0,118.13,117.65,117.7,62479.0
2019-10-15 14:00:00,117.75,118.09,117.69,117.79,72580.0,117.75,118.09,117.69,117.79,72580.0
2019-10-15 14:30:00,117.79,117.93,117.52,117.62,23354.0,117.79,117.93,117.52,117.62,23354.0
2019-10-15 15:00:00,117.62,117.78,117.43,117.57,27412.0,117.62,117.78,117.43,117.57,27412.0
2019-10-15 15:30:00,117.54,118.09,117.54,118.04,105617.0,117.54,118.09,117.54,118.04,105617.0
2019-10-16 09:30:00,118.46,120.09,117.51,119.7,125923.0,118.46,120.09,117.51,119.7,125923.0
2019-10-16 10:00:00,119.7,121.27,119.69,121.13,52353.0,119.7,121.27,119.69,121.13,52353.0
2019-10-16 10:30:00,121.21,121.71,120.64,121.12,14776.0,121.21,121.71,120.64,121.12,14776.0
2019-10-16 11:00:00,121.35,121.54,121.04,121.23,12554.0,121.35,121.54,121.04,121.23,12554.0
2019-10-16 11:30:00,121.34,121.78,121.34,121.46,22516.0,121.34,121.78,121.34,121.46,22516.0
2019-10-16 12:00:00,121.53,121.99,121.39,121.39,29599.0,121.53,121.99,121.39,121.39,29599.0
2019-10-16 12:30:00,121.45,121.81,121.09,121.53,26303.0,121.45,121.81,121.09,121.53,26303.0
2019-10-16 13:00:00,121.57,121.65,120.87,120.92,18488.0,121.57,121.65,120.87,120.92,18488.0
2019-10-16 13:30:00,120.88,121.19,120.33,120.33,15865.0,120.88,121.19,120.33,120.33,15865.0
2019-10-16 14:00:00,120.31,120.51,119.98,120.09,14284.0,120.31,120.51,119.98,120.09,14284.0
2019-10-16 14:30:00,120.06,120.21,120.0,120.07,15328.0,120.06,120.21,120.0,120.07,15328.0
2019-10-16 15:00:00,120.08,120.15,119.48,119.71,19790.0,120.08,120.15,119.48,119.71,19790.0
2019-10-16 15:30:00,119.7,120.16,119.57,119.73,49763.0,119.7,120.16,119.57,119.73,49763.0
2019-10-17 09:30:00,120.33,121.94,120.0,121.12,17452.0,120.33,121.94,120.0,121.12,17452.0
2019-10-17 10:00:00,121.05,122.17,120.88,121.97,26237.0,121.05,122.17,120.88,121.97,26237.0
2019-10-17 10:30:00,121.94,122.07,121.65,121.72,12208.0,121.94,122.07,121.65,121.72,12208.0
2019-10-17 11:00:00,121.69,122.04,121.38,122.01,12096.0,121.69,122.04,121.38,122.01,12096.0
2019-10-17 11:30:00,122.03,122.15,121.62,121.62,12727.0,122.03,122.15,121.62,121.62,12727.0
2019-10-17 12:00:00,121.62,121.66,121.3,121.32,14095.0,121.62,121.66,121.3,121.32,14095.0
2019-10-17 12:30:00,121.37,121.59,121.26,121.48,7082.0,121.37,121.59,121.26,121.48,7082.0
2019-10-17 13:00:00,121.55,121.55,121.18,121.22,4700.0,121.55,121.55,121.18,121.22,4700.0
2019-10-17 13:30:00,121.17,121.63,121.16,121.51,19856.0,121.17,121.63,121.16,121.51,19856.0
2019-10-17 14:00:00,121.53,121.71,121.43,121.57,15000.0,121.53,121.71,121.43,121.57,15000.0
2019-10-17 14:30:00,121.53,121.74,121.46,121.74,9249.0,121.53,121.74,121.46,121.74,9249.0
2019-10-17 15:00:00,121.77,121.86,121.31,121.36,12676.0,121.77,121.86,121.31,121.36,12676.0
2019-10-17 15:30:00,121.34,121.47,121.03,121.06,38472.0,121.34,121.47,121.03,121.06,38472.0
2019-10-18 09:30:00,120.88,122.11,120.6,121.33,8771.0,120.88,122.11,120.6,121.33,8771.0
2019-10-18 10:00:00,121.36,121.8,120.9,120.97,6240.0,121.36,121.8,120.9,120.97,6240.0
2019-10-18 10:30:00,120.73,120.73,120.16,120.16,10849.0,120.73,120.73,120.16,120.16,10849.0
2019-10-18 11:00:00,120.19,120.22,119.81,119.9,12372.0,120.19,120.22,119.81,119.9,12372.0
2019-10-18 11:30:00,119.94,120.02,119.16,119.16,14629.0,119.94,120.02,119.16,119.16,14629.0
2019-10-18 12:00:00,119.16,119.34,118.26,118.78,19196.0,119.16,119.34,118.26,118.78,19196.0
2019-10-18 12:30:00,118.75,119.01,118.68,118.82,15826.0,118.75,119.01,118.68,118.82,15826.0
2019-10-18 13:00:00,118.9,119.19,118.75,119.07,24347.0,118.9,119.19,118.75,119.07,24347.0
2019-10-18 13:30:00,119.07,119.11,118.76,119.11,5200.0,119.07,119.11,118.76,119.11,5200.0
2019-10-18 14:00:00,119.11,119.15,118.85,118.95,38530.0,119.11,119.15,118.85,118.95,38530.0
2019-10-18 14:30:00,118.93,120.06,118.75,120.04,96641.0,118.93,120.06,118.75,120.04,96641.0
2019-10-18 15:00:00,120.17,120.39,119.94,120.06,13516.0,120.17,120.39,119.94,120.06,13516.0
2019-10-18 15:30:00,120.09,120.14,119.65,119.65,70225.0,120.09,120.14,119.65,119.65,70225.0
2019-10-21 09:30:00,120.35,121.23,119.61,119.91,18106.0,120.35,121.23,119.61,119.91,18106.0
2019-10-21 10:00:00,119.81,120.4,119.27,120.4,22160.0,119.81,120.4,119.27,120.4,22160.0
2019-10-21 10:30:00,120.29,120.64,120.06,120.21,18654.0,120.29,120.64,120.06,120.21,18654.0
2019-10-21 11:00:00,120.22,120.24,119.86,120.07,13331.0,120.22,120.24,119.86,120.07,13331.0
2019-10-21 11:30:00,120.04,120.78,119.99,120.56,32274.0,120.04,120.78,119.99,120.56,32274.0
2019-10-21 12:00:00,120.49,121.07,120.31,121.01,12715.0,120.49,121.07,120.31,121.01,12715.0
2019-10-21 12:30:00,120.95,121.37,120.82,121.21,18697.0,120.95,121.37,120.82,121.21,18697.0
2019-10-21 13:00:00,121.09,121.34,120.99,121.34,9883.0,121.09,121.34,120.99,121.34,9883.0
2019-10-21 13:30:00,121.35,121.9,121.25,121.86,12433.0,121.35,121.9,121.25,121.86,12433.0
2019-10-21 14:00:00,121.83,122.05,121.1,121.14,20596.0,121.83,122.05,121.1,121.14,20596.0
2019-10-21 14:30:00,121.09,121.43,120.67,120.94,14323.0,121.09,121.43,120.67,120.94,14323.0
2019-10-21 15:00:00,120.94,121.32,120.75,120.75,13234.0,120.94,121.32,120.75,120.75,13234.0
2019-10-21 15:30:00,120.72,121.12,120.61,120.99,48524.0,120.72,121.12,120.61,120.99,48524.0
2019-10-22 09:30:00,122.08,123.69,122.08,122.83,13062.0,122.08,123.69,122.08,122.83,13062.0
2019-10-22 10:00:00,122.84,123.38,122.19,122.45,11728.0,122.84,123.38,122.19,122.45,11728.0
2019-10-22 10:30:00,122.26,122.51,121.98,122.21,11907.0,122.26,122.51,121.98,122.21,11907.0
2019-10-22 11:00:00,122.33,122.54,121.83,122.32,13771.0,122.33,122.54,121.83,122.32,13771.0
2019-10-22 11:30:00,122.31,122.44,122.24,122.33,3820.0,122.31,122.44,122.24,122.33,3820.0
2019-10-22 12:00:00,122.56,122.91,122.45,122.77,7500.0,122.56,122.91,122.45,122.77,7500.0
2019-10-22 12:30:00,122.88,123.13,122.68,122.76,28631.0,122.88,123.13,122.68,122.76,28631.0
2019-10-22 13:00:00,122.66,122.84,122.54,122.74,8414.0,122.66,122.84,122.54,122.74,8414.0
2019-10-22 13:30:00,122.65,122.93,122.47,122.63,22791.0,122.65,122.93,122.47,122.63,22791.0
2019-10-22 14:00:00,122.78,123.04,122.77,122.94,12614.0,122.78,123.04,122.77,122.94,12614.0
2019-10-22 14:30:00,122.95,123.08,122.63,122.69,11372.0,122.95,123.08,122.63,122.69,11372.0
2019-10-22 15:00:00,122.74,122.81,122.43,122.58,15337.0,122.74,122.81,122.43,122.58,15337.0
2019-10-22 15:30:00,122.58,122.75,122.32,122.51,27931.0,122.58,122.75,122.32,122.51,27931.0
2019-10-23 09:30:00,122.82,124.27,121.81,124.13,29648.0,122.82,124.27,121.81,124.13,29648.0
2019-10-23 10:00:00,124.09,124.13,123.16,123.27,14378.0,124.09,124.13,123.16,123.27,14378.0
2019-10-23 10:30:00,123.84,124.16,123.18,123.7,22463.0,123.84,124.16,123.18,123.7,22463.0
2019-10-23 11:00:00,123.61,124.2,123.51,124.08,19646.0,123.61,124.2,123.51,124.08,19646.0
2019-10-23 11:30:00,124.08,124.86,123.99,124.58,16781.0,124.08,124.86,123.99,124.58,16781.0
2019-10-23 12:00:00,124.65,124.79,123.96,124.16,32284.0,124.65,124.79,123.96,124.16,32284.0
2019-10-23 12:30:00,124.16,124.42,124.11,124.2,5390.0,124.16,124.42,124.11,124.2,5390.0
2019-10-23 13:00:00,124.28,124.34,124.15,124.23,5030.0,124.28,124.34,124.15,124.23,5030.0
2019-10-23 13:30:00,124.28,124.34,123.96,124.14,25029.0,124.28,124.34,123.96,124.14,25029.0
2019-10-23 14:00:00,124.12,124.17,123.94,124.17,10994.0,124.12,124.17,123.94,124.17,10994.0
2019-10-23 14:30:00,124.18,124.31,124.14,124.31,16726.0,124.18,124.31,124.14,124.31,16726.0
2019-10-23 15:00:00,124.37,124.42,124.27,124.32,10526.0,124.37,124.42,124.27,124.32,10526.0
2019-10-23 15:30:00,124.29,124.8,124.23,124.8,36539.0,124.29,124.8,124.23,124.8,36539.0
2019-10-24 09:30:00,124.19,124.99,123.56,124.11,9912.0,124.19,124.99,123.56,124.11,9912.0
2019-10-24 10:00:00,124.14,124.14,123.6,123.95,9166.0,124.14,124.14,123.6,123.95,9166.0
2019-10-24 10:30:00,123.94,124.16,123.6,123.6,12208.0,123.94,124.16,123.6,123.6,12208.0
2019-10-24 11:00:00,123.53,123.54,123.02,123.51,6300.0,123.53,123.54,123.02,123.51,6300.0
2019-10-24 11:30:00,123.52,123.84,123.18,123.48,6600.0,123.52,123.84,123.18,123.48,6600.0
2019-10-24 12:00:00,123.48,123.62,122.95,123.24,7829.0,123.48,123.62,122.95,123.24,7829.0
2019-10-24 12:30:00,123.2,123.46,122.92,123.21,10542.0,123.2,123.46,122.92,123.21,10542.0
2019-10-24 13:00:00,123.16,123.21,122.71,122.86,6539.0,123.16,123.21,122.71,122.86,6539.0
2019-10-24 13:30:00,122.89,123.24,122.86,123.01,4821.0,122.89,123.24,122.86,123.01,4821.0
2019-10-24 14:00:00,123.0,123.42,122.92,123.23,7839.0,123.0,123.42,122.92,123.23,7839.0
2019-10-24 14:30:00,123.17,123.26,122.98,123.14,6475.0,123.17,123.26,122.98,123.14,6475.0
2019-10-24 15:00:00,123.11,123.48,123.06,123.48,7887.0,123.11,123.48,123.06,123.48,7887.0
2019-10-24 15:30:00,123.47,123.65,123.4,123.6,18313.0,123.47,123.65,123.4,123.6,18313.0
2019-10-25 09:30:00,123.24,124.39,122.28,123.84,9935.0,123.24,124.39,122.28,123.84,9935.0
2019-10-25 10:00:00,123.81,124.16,123.58,124.01,10578.0,123.81,124.16,123.58,124.01,10578.0
2019-10-25 10:30:00,124.01,124.71,123.98,124.57,8150.0,124.01,124.71,123.98,124.57,8150.0
2019-10-25 11:00:00,124.51,124.82,124.33,124.65,5033.0,124.51,124.82,124.33,124.65,5033.0
2019-10-25 11:30:00,124.64,124.7,124.21,124.31,24891.0,124.64,124.7,124.21,124.31,24891.0
2019-10-25 12:00:00,124.31,124.58,124.1,124.42,6723.0,124.31,124.58,124.1,124.42,6723.0
2019-10-25 12:30:00,124.48,124.55,124.24,124.45,3600.0,124.48,124.55,124.24,124.45,3600.0
2019-10-25 13:00:00,124.47,124.88,124.41,124.77,6651.0,124.47,124.88,124.41,124.77,6651.0
2019-10-25 13:30:00,124.78,124.79,124.64,124.76,6577.0,124.78,124.79,124.64,124.76,6577.0
2019-10-25 14:00:00,124.77,124.81,124.32,124.37,7900.0,124.77,124.81,124.32,124.37,7900.0
2019-10-25 14:30:00,124.37,124.91,124.35,124.48,22950.0,124.37,124.91,124.35,124.48,22950.0
2019-10-25 15:00:00,124.47,124.56,124.2,124.21,15925.0,124.47,124.56,124.2,124.21,15925.0
2019-10-25 15:30:00,124.24,124.24,123.53,123.81,26579.0,124.24,124.24,123.53,123.81,26579.0
2019-10-28 09:30:00,124.42,125.13,124.1,124.61,8342.0,124.42,125.13,124.1,124.61,8342.0
2019-10-28 10:00:00,124.63,125.01,124.57,124.95,8917.0,124.63,125.01,124.57,124.95,8917.0
2019-10-28 10:30:00,124.87,125.14,124.69,124.92,5153.0,124.87,125.14,124.69,124.92,5153.0
2019-10-28 11:00:00,124.85,124.92,124.25,124.25,19329.0,124.85,124.92,124.25,124.25,19329.0
2019-10-28 11:30:00,124.22,124.22,123.55,123.86,15284.0,124.22,124.22,123.55,123.86,15284.0
2019-10-28 12:00:00,123.87,124.53,123.83,124.5,5763.0,123.87,124.53,123.83,124.5,5763.0
2019-10-28 12:30:00,124.4,124.77,124.35,124.71,5138.0,124.4,124.77,124.35,124.71,5138.0
2019-10-28 13:00:00,124.73,124.79,124.16,124.2,5800.0,124.73,124.79,124.16,124.2,5800.0
2019-10-28 13:30:00,124.23,124.45,123.57,124.38,9311.0,124.23,124.45,123.57,124.38,9311.0
2019-10-28 14:00:00,124.32,124.72,124.11,124.72,9267.0,124.32,124.72,124.11,124.72,9267.0
2019-10-28 14:30:00,124.6,125.26,124.52,125.14,11579.0,124.6,125.26,124.52,125.14,11579.0
2019-10-28 15:00:00,125.06,125.13,124.54,124.74,16603.0,125.06,125.13,124.54,124.74,16603.0
2019-10-28 15:30:00,124.74,124.79,124.19,124.31,32067.0,124.74,124.79,124.19,124.31,32067.0
2019-10-29 09:30:00,124.59,125.76,123.55,125.26,21058.0,124.59,125.76,123.55,125.26,21058.0
2019-10-29 10:00:00,125.44,125.67,124.76,125.34,20655.0,125.44,125.67,124.76,125.34,20655.0
2019-10-29 10:30:00,125.41,125.93,124.99,125.32,37471.0,125.41,125.93,124.99,125.32,37471.0
2019-10-29 11:00:00,125.32,126.5,125.32,126.47,43402.0,125.32,126.5,125.32,126.47,43402.0
2019-10-29 11:30:00,126.43,126.56,125.89,126.29,17366.0,126.43,126.56,125.89,126.29,17366.0
2019-10-29 12:00:00,126.23,126.39,125.88,126.25,14140.0,126.23,126.39,125.88,126.25,14140.0
2019-10-29 12:30:00,126.26,126.74,126.16,126.49,8895.0,126.26,126.74,126.16,126.49,8895.0
2019-10-29 13:00:00,126.49,126.52,126.25,126.31,9122.0,126.49,126.52,126.25,126.31,9122.0
2019-10-29 13:30:00,126.41,126.88,126.41,126.75,10152.0,126.41,126.88,126.41,126.75,10152.0
2019-10-29 14:00:00,126.66,127.32,126.33,127.25,34182.0,126.66,127.32,126.33,127.25,34182.0
2019-10-29 14:30:00,127.29,127.3,126.57,126.62,18460.0,127.29,127.3,126.57,126.62,18460.0
2019-10-29 15:00:00,126.55,126.86,126.37,126.42,20482.0,126.55,126.86,126.37,126.42,20482.0
2019-10-29 15:30:00,126.43,126.91,126.22,126.91,62913.0,126.43,126.91,126.22,126.91,62913.0
2019-10-30 09:30:00,127.1,127.86,126.12,126.45,6213.0,127.1,127.86,126.12,126.45,6213.0
2019-10-30 10:00:00,126.37,126.64,125.88,126.49,6563.0,126.37,126.64,125.88,126.49,6563.0
2019-10-30 10:30:00,126.56,126.75,125.86,126.37,6312.0,126.56,126.75,125.86,126.37,6312.0
2019-10-30 11:00:00,126.37,127.22,126.11,127.1,10286.0,126.37,127.22,126.11,127.1,10286.0
2019-10-30 11:30:00,127.08,127.11,126.49,126.85,7224.0,127.08,127.11,126.49,126.85,7224.0
2019-10-30 12:00:00,126.97,127.19,126.29,126.52,9551.0,126.97,127.19,126.29,126.52,9551.0
2019-10-30 12:30:00,126.54,126.72,126.39,126.47,5765.0,126.54,126.72,126.39,126.47,5765.0
2019-10-30 13:00:00,126.48,127.14,126.48,126.88,6442.0,126.48,127.14,126.48,126.88,6442.0
2019-10-30 13:30:00,126.83,127.01,126.83,126.95,4312.0,126.83,127.01,126.83,126.95,4312.0
2019-10-30 14:00:00,126.89,127.12,126.65,127.04,11737.0,126.89,127.12,126.65,127.04,11737.0
2019-10-30 14:30:00,127.02,127.42,126.9,127.0,14160.0,127.02,127.42,126.9,127.0,14160.0
2019-10-30 15:00:00,126.95,127.0,126.66,126.67,18275.0,126.95,127.0,126.66,126.67,18275.0
2019-10-30 15:30:00,126.72,126.72,126.18,126.25,34854.0,126.72,126.72,126.18,126.25,34854.0
2019-10-31 09:30:00,126.12,126.87,125.31,126.34,6306.0,126.12,126.87,125.31,126.34,6306.0
2019-10-31 10:00:00,126.53,126.53,125.25,125.66,6740.0,126.53,126.53,125.25,125.66,6740.0
2019-10-31 10:30:00,126.08,126.08,125.51,125.75,4100.0,126.08,126.08,125.51,125.75,4100.0
2019-10-31 11:00:00,125.83,126.23,125.82,125.94,5137.0,125.83,126.23,125.82,125.94,5137.0
2019-10-31 11:30:00,126.01,126.1,125.67,125.8,8516.0,126.01,126.1,125.67,125.8,8516.0
2019-10-31 12:00:00,125.85,125.85,125.1,125.26,14369.0,125.85,125.85,125.1,125.26,14369.0
2019-10-31 12:30:00,125.3,125.44,125.02,125.32,5866.0,125.3,125.44,125.02,125.32,5866.0
2019-10-31 13:00:00,125.27,125.63,125.21,125.61,6557.0,125.27,125.63,125.21,125.61,6557.0
2019-10-31 13:30:00,125.54,125.63,125.45,125.5,6516.0,125.54,125.63,125.45,125.5,6516.0
2019-10-31 14:00:00,125.45,125.79,125.25,125.26,20542.0,125.45,125.79,125.25,125.26,20542.0
2019-10-31 14:30:00,125.19,125.34,125.02,125.32,12288.0,125.19,125.34,125.02,125.32,12288.0
2019-10-31 15:00:00,125.36,125.49,125.25,125.32,11501.0,125.36,125.49,125.25,125.32,11501.0
2019-10-31 15:30:00,125.34,125.68,125.25,125.61,51770.0,125.34,125.68,125.25,125.61,51770.0
2019-11-01 09:30:00,125.89,127.97,125.13,127.97,14915.0,125.89,127.97,125.13,127.97,14915.0
2019-11-01 10:00:00,127.76,128.21,127.5,127.87,18977.0,127.76,128.21,127.5,127.87,18977.0
2019-11-01 10:30:00,127.91,128.27,127.22,127.22,13435.0,127.91,128.27,127.22,127.22,13435.0
2019-11-01 11:00:00,127.26,127.54,127.06,127.41,16651.0,127.26,127.54,127.06,127.41,16651.0
2019-11-01 11:30:00,127.37,127.38,127.05,127.11,16839.0,127.37,127.38,127.05,127.11,16839.0
2019-11-01 12:00:00,126.96,127.4,126.72,127.12,43391.0,126.96,127.4,126.72,127.12,43391.0
2019-11-01 12:30:00,127.1,127.4,126.36,126.5,33255.0,127.1,127.4,126.36,126.5,33255.0
2019-11-01 13:00:00,126.51,126.57,126.33,126.39,22164.0,126.51,126.57,126.33,126.39,22164.0
2019-11-01 13:30:00,126.42,126.64,126.3,126.55,18718.0,126.42,126.64,126.3,126.55,18718.0
2019-11-01 14:00:00,126.55,127.06,126.47,127.03,11237.0,126.55,127.06,126.47,127.03,11237.0
2019-11-01 14:30:00,126.98,127.39,126.82,127.19,11072.0,126.98,127.39,126.82,127.19,11072.0
2019-11-01 15:00:00,127.19,127.45,127.18,127.41,10235.0,127.19,127.45,127.18,127.41,10235.0
2019-11-01 15:30:00,127.44,127.48,126.77,127.0,29448.0,127.44,127.48,126.77,127.0,29448.0
2019-11-04 09:30:00,128.18,128.35,127.34,127.5,15464.0,128.18,128.35,127.34,127.5,15464.0
2019-11-04 10:00:00,127.55,127.9,127.25,127.5,21846.0,127.55,127.9,127.25,127.5,21846.0
2019-11-04 10:30:00,127.6,128.0,127.46,127.92,25239.0,127.6,128.0,127.46,127.92,25239.0
2019-11-04 11:00:00,127.88,128.75,127.73,127.9,36037.0,127.88,128.75,127.73,127.9,36037.0
2019-11-04 11:30:00,127.89,128.24,127.87,127.91,8649.0,127.89,128.24,127.87,127.91,8649.0
2019-11-04 12:00:00,127.92,128.37,127.89,128.28,7714.0,127.92,128.37,127.89,128.28,7714.0
2019-11-04 12:30:00,128.32,128.61,128.25,128.53,7656.0,128.32,128.61,128.25,128.53,7656.0
2019-11-04 13:00:00,128.41,128.48,128.19,128.35,11989.0,128.41,128.48,128.19,128.35,11989.0
2019-11-04 13:30:00,128.35,128.44,128.09,128.15,22301.0,128.35,128.44,128.09,128.15,22301.0
2019-11-04 14:00:00,128.11,128.38,127.96,128.29,13841.0,128.11,128.38,127.96,128.29,13841.0
2019-11-04 14:30:00,128.26,128.53,128.1,128.53,25282.0,128.26,128.53,128.1,128.53,25282.0
2019-11-04 15:00:00,128.54,128.7,128.34,128.5,31524.0,128.54,128.7,128.34,128.5,31524.0
2019-11-04 15:30:00,128.5,128.86,128.31,128.65,56557.0,128.5,128.86,128.31,128.65,56557.0
2019-11-05 09:30:00,128.63,129.8,128.2,129.38,17043.0,128.63,129.8,128.2,129.38,17043.0
2019-11-05 10:00:00,129.58,130.1,128.92,129.09,25844.0,129.58,130.1,128.92,129.09,25844.0
2019-11-05 10:30:00,129.14,129.68,129.09,129.46,12122.0,129.14,129.68,129.09,129.46,12122.0
2019-11-05 11:00:00,129.53,129.6,128.89,129.08,30817.0,129.53,129.6,128.89,129.08,30817.0
2019-11-05 11:30:00,129.1,129.3,128.81,128.81,16355.0,129.1,129.3,128.81,128.81,16355.0
2019-11-05 12:00:00,128.95,129.08,128.35,128.46,53417.0,128.95,129.08,128.35,128.46,53417.0
2019-11-05 12:30:00,128.44,128.61,128.24,128.5,15604.0,128.44,128.61,128.24,128.5,15604.0
2019-11-05 13:00:00,128.59,128.78,128.31,128.55,19679.0,128.59,128.78,128.31,128.55,19679.0
2019-11-05 13:30:00,128.56,128.57,128.2,128.38,18506.0,128.56,128.57,128.2,128.38,18506.0
2019-11-05 14:00:00,128.29,129.05,128.28,128.92,24834.0,128.29,129.05,128.28,128.92,24834.0
2019-11-05 14:30:00,128.97,129.35,128.41,128.53,41680.0,128.97,129.35,128.41,128.53,41680.0
2019-11-05 15:00:00,128.5,128.68,128.09,128.25,19926.0,128.5,128.68,128.09,128.25,19926.0
2019-11-05 15:30:00,128.33,128.53,127.78,127.83,60128.0,128.33,128.53,127.78,127.83,60128.0
2019-11-06 09:30:00,128.16,130.44,126.17,126.86,104669.0,128.16,130.44,126.17,126.86,104669.0
2019-11-06 10:00:00,127.15,129.26,126.91,128.86,70470.0,127.15,129.26,126.91,128.86,70470.0
2019-11-06 10:30:00,128.86,128.9,127.97,128.53,41660.0,128.86,128.9,127.97,128.53,41660.0
2019-11-06 11:00:00,128.57,128.73,127.42,127.42,40134.0,128.57,128.73,127.42,127.42,40134.0
2019-11-06 11:30:00,127.5,127.69,127.37,127.47,37696.0,127.5,127.69,127.37,127.47,37696.0
2019-11-06 12:00:00,127.47,127.47,126.85,127.3,18831.0,127.47,127.47,126.85,127.3,18831.0
2019-11-06 12:30:00,127.33,127.65,127.02,127.07,25685.0,127.33,127.65,127.02,127.07,25685.0
2019-11-06 13:00:00,127.12,127.18,126.16,126.45,31974.0,127.12,127.18,126.16,126.45,31974.0
2019-11-06 13:30:00,126.45,127.38,126.27,126.48,34410.0,126.45,127.38,126.27,126.48,34410.0
2019-11-06 14:00:00,126.4,127.09,126.39,126.77,23850.0,126.4,127.09,126.39,126.77,23850.0
2019-11-06 14:30:00,126.78,126.91,125.79,125.9,47302.0,126.78,126.91,125.79,125.9,47302.0
2019-11-06 15:00:00,125.81,126.88,125.81,126.73,33813.0,125.81,126.88,125.81,126.73,33813.0
2019-11-06 15:30:00,126.74,128.12,126.74,127.25,121927.0,126.74,128.12,126.74,127.25,121927.0
2019-11-07 09:30:00,127.6,128.63,126.47,126.55,23789.0,127.6,128.63,126.47,126.55,23789.0
2019-11-07 10:00:00,126.51,126.65,125.76,126.26,30937.0,126.51,126.65,125.76,126.26,30937.0
2019-11-07 10:30:00,126.27,126.46,125.62,126.46,28222.0,126.27,126.46,125.62,126.46,28222.0
2019-11-07 11:00:00,126.26,126.6,126.11,126.56,21828.0,126.26,126.6,126.11,126.56,21828.0
2019-11-07 11:30:00,126.56,126.84,126.3,126.45,20568.0,126.56,126.84,126.3,126.45,20568.0
2019-11-07 12:00:00,126.47,126.53,126.0,126.46,18670.0,126.47,126.53,126.0,126.46,18670.0
2019-11-07 12:30:00,126.54,126.59,126.0,126.59,22233.0,126.54,126.59,126.0,126.59,22233.0
2019-11-07 13:00:00,126.53,126.62,126.21,126.46,14591.0,126.53,126.62,126.21,126.46,14591.0
2019-11-07 13:30:00,126.46,126.66,126.41,126.53,14515.0,126.46,126.66,126.41,126.53,14515.0
2019-11-07 14:00:00,126.59,126.8,126.16,126.18,24274.0,126.59,126.8,126.16,126.18,24274.0
2019-11-07 14:30:00,126.14,126.14,125.51,125.92,41513.0,126.14,126.14,125.51,125.92,41513.0
2019-11-07 15:00:00,125.9,125.9,125.7,125.77,23056.0,125.9,125.9,125.7,125.77,23056.0
2019-11-07 15:30:00,125.78,126.18,125.41,125.9,68473.0,125.78,126.18,125.41,125.9,68473.0
2019-11-08 09:30:00,125.47,126.93,124.01,126.07,43759.0,125.47,126.93,124.01,126.07,43759.0
2019-11-08 10:00:00,126.31,126.81,125.63,125.9,42648.0,126.31,126.81,125.63,125.9,42648.0
2019-11-08 10:30:00,125.9,127.56,125.48,127.56,49418.0,125.9,127.56,125.48,127.56,49418.0
2019-11-08 11:00:00,127.5,127.92,126.91,127.8,34318.0,127.5,127.92,126.91,127.8,34318.0
2019-11-08 11:30:00,127.8,128.31,127.71,128.09,23191.0,127.8,128.31,127.71,128.09,23191.0
2019-11-08 12:00:00,128.1,128.85,128.07,128.64,34938.0,128.1,128.85,128.07,128.64,34938.0
2019-11-08 12:30:00,128.63,128.94,128.47,128.94,18132.0,128.63,128.94,128.47,128.94,18132.0
2019-11-08 13:00:00,128.93,129.11,128.8,128.95,21213.0,128.93,129.11,128.8,128.95,21213.0
2019-11-08 13:30:00,129.01,129.62,128.98,129.47,36073.0,129.01,129.62,128.98,129.47,36073.0
2019-11-08 14:00:00,129.44,129.81,129.33,129.8,20433.0,129.44,129.81,129.33,129.8,20433.0
2019-11-08 14:30:00,129.85,130.09,129.64,130.02,24211.0,129.85,130.09,129.64,130.02,24211.0
2019-11-08 15:00:00,130.06,130.49,130.0,130.49,31504.0,130.06,130.49,130.0,130.49,31504.0
2019-11-08 15:30:00,130.5,130.53,130.04,130.13,75766.0,130.5,130.53,130.04,130.13,75766.0
2019-11-11 09:30:00,130.0,130.83,128.91,130.06,23606.0,130.0,130.83,128.91,130.06,23606.0
2019-11-11 10:00:00,130.2,131.57,130.2,130.86,25052.0,130.2,131.57,130.2,130.86,25052.0
2019-11-11 10:30:00,130.82,131.45,130.82,131.27,15329.0,130.82,131.45,130.82,131.27,15329.0
2019-11-11 11:00:00,131.33,131.76,130.99,131.59,15982.0,131.33,131.76,130.99,131.59,15982.0
2019-11-11 11:30:00,131.58,131.78,130.65,130.73,23748.0,131.58,131.78,130.65,130.73,23748.0
2019-11-11 12:00:00,130.73,130.91,130.44,130.44,11671.0,130.73,130.91,130.44,130.44,11671.0
2019-11-11 12:30:00,130.47,131.28,130.47,131.25,9060.0,130.47,131.28,130.47,131.25,9060.0
2019-11-11 13:00:00,131.36,131.59,131.24,131.46,12624.0,131.36,131.59,131.24,131.46,12624.0
2019-11-11 13:30:00,131.54,131.71,131.34,131.56,15193.0,131.54,131.71,131.34,131.56,15193.0
2019-11-11 14:00:00,131.57,131.9,131.3,131.63,11270.0,131.57,131.9,131.3,131.63,11270.0
2019-11-11 14:30:00,131.66,131.71,130.78,130.78,30674.0,131.66,131.71,130.78,130.78,30674.0
2019-11-11 15:00:00,130.77,130.88,130.67,130.72,16140.0,130.77,130.88,130.67,130.72,16140.0
2019-11-11 15:30:00,130.72,131.09,130.55,130.85,47357.0,130.72,131.09,130.55,130.85,47357.0
2019-11-12 09:30:00,130.36,132.03,129.99,131.42,33330.0,130.36,132.03,129.99,131.42,33330.0
2019-11-12 10:00:00,131.56,132.63,131.55,132.55,12072.0,131.56,132.63,131.55,132.55,12072.0
2019-11-12 10:30:00,132.65,133.27,132.64,133.18,10995.0,132.65,133.27,132.64,133.18,10995.0
2019-11-12 11:00:00,133.25,133.31,132.8,133.29,15371.0,133.25,133.31,132.8,133.29,15371.0
2019-11-12 11:30:00,133.21,133.44,133.08,133.22,9644.0,133.21,133.44,133.08,133.22,9644.0
2019-11-12 12:00:00,133.22,133.22,132.92,133.14,8805.0,133.22,133.22,132.92,133.14,8805.0
2019-11-12 12:30:00,133.17,133.42,132.84,132.84,11119.0,133.17,133.42,132.84,132.84,11119.0
2019-11-12 13:00:00,132.91,133.35,132.91,133.35,7577.0,132.91,133.35,132.91,133.35,7577.0
2019-11-12 13:30:00,133.32,133.33,133.02,133.13,14035.0,133.32,133.33,133.02,133.13,14035.0
2019-11-12 14:00:00,133.15,133.15,132.54,132.6,12853.0,133.15,133.15,132.54,132.6,12853.0
2019-11-12 14:30:00,132.67,132.73,132.52,132.57,11271.0,132.67,132.73,132.52,132.57,11271.0
2019-11-12 15:00:00,132.62,132.69,132.32,132.36,15832.0,132.62,132.69,132.32,132.36,15832.0
2019-11-12 15:30:00,132.36,132.71,132.21,132.35,53147.0,132.36,132.71,132.21,132.35,53147.0
2019-11-13 09:30:00,131.87,134.22,131.87,133.97,20216.0,131.87,134.22,131.87,133.97,20216.0
2019-11-13 10:00:00,133.96,134.32,133.39,134.19,23654.0,133.96,134.32,133.39,134.19,23654.0
2019-11-13 10:30:00,134.14,134.14,133.24,133.81,23289.0,134.14,134.14,133.24,133.81,23289.0
2019-11-13 11:00:00,133.85,134.2,133.65,133.77,20444.0,133.85,134.2,133.65,133.77,20444.0
2019-11-13 11:30:00,133.83,134.21,133.69,133.72,15760.0,133.83,134.21,133.69,133.72,15760.0
2019-11-13 12:00:00,133.63,134.33,133.27,134.13,18614.0,133.63,134.33,133.27,134.13,18614.0
2019-11-13 12:30:00,134.18,134.32,133.89,134.2,14036.0,134.18,134.32,133.89,134.2,14036.0
2019-11-13 13:00:00,134.22,134.26,133.88,134.0,8939.0,134.22,134.26,133.88,134.0,8939.0
2019-11-13 13:30:00,134.05,134.14,133.54,133.64,12431.0,134.05,134.14,133.54,133.64,12431.0
2019-11-13 14:00:00,133.65,133.66,133.5,133.65,15565.0,133.65,133.66,133.5,133.65,15565.0
2019-11-13 14:30:00,133.64,133.65,133.26,133.37,20027.0,133.64,133.65,133.26,133.37,20027.0
2019-11-13 15:00:00,133.33,133.53,133.22,133.31,22775.0,133.33,133.53,133.22,133.31,22775.0
2019-11-13 15:30:00,133.29,133.45,133.0,133.31,38949.0,133.29,133.45,133.0,133.31,38949.0
2019-11-14 09:30:00,132.89,133.95,132.84,133.36,19530.0,132.89,133.95,132.84,133.36,19530.0
2019-11-14 10:00:00,133.44,133.84,132.9,132.94,38874.0,133.44,133.84,132.9,132.94,38874.0
2019-11-14 10:30:00,133.0,133.1,132.0,132.49,17355.0,133.0,133.1,132.0,132.49,17355.0
2019-11-14 11:00:00,132.56,132.96,132.34,132.91,12969.0,132.56,132.96,132.34,132.91,12969.0
2019-11-14 11:30:00,132.94,133.41,132.7,132.75,16700.0,132.94,133.41,132.7,132.75,16700.0
2019-11-14 12:00:00,132.72,133.31,132.72,133.22,12907.0,132.72,133.31,132.72,133.22,12907.0
2019-11-14 12:30:00,133.24,133.32,132.99,133.26,11824.0,133.24,133.32,132.99,133.26,11824.0
2019-11-14 13:00:00,133.26,134.02,133.25,133.86,73301.0,133.26,134.02,133.25,133.86,73301.0
2019-11-14 13:30:00,133.78,134.08,133.53,133.68,24564.0,133.78,134.08,133.53,133.68,24564.0
2019-11-14 14:00:00,133.66,134.16,133.48,134.08,16356.0,133.66,134.16,133.48,134.08,16356.0
2019-11-14 14:30:00,134.12,134.31,134.03,134.25,18108.0,134.12,134.31,134.03,134.25,18108.0
2019-11-14 15:00:00,134.26,134.51,134.01,134.25,59557.0,134.26,134.51,134.01,134.25,59557.0
2019-11-14 15:30:00,134.21,134.35,133.73,133.82,47322.0,134.21,134.35,133.73,133.82,47322.0
2019-11-15 09:30:00,134.33,135.69,133.25,135.02,20658.0,134.33,135.69,133.25,135.02,20658.0
2019-11-15 10:00:00,135.13,136.55,135.13,136.49,18208.0,135.13,136.55,135.13,136.49,18208.0
2019-11-15 10:30:00,136.52,137.76,136.39,137.04,44176.0,136.52,137.76,136.39,137.04,44176.0
2019-11-15 11:00:00,137.09,138.21,137.09,137.89,53858.0,137.09,138.21,137.09,137.89,53858.0
2019-11-15 11:30:00,137.99,138.35,137.94,138.2,19080.0,137.99,138.35,137.94,138.2,19080.0
2019-11-15 12:00:00,138.21,138.54,137.96,137.96,25463.0,138.21,138.54,137.96,137.96,25463.0
2019-11-15 12:30:00,137.96,138.21,137.73,138.15,29123.0,137.96,138.21,137.73,138.15,29123.0
2019-11-15 13:00:00,138.15,138.42,137.81,138.28,16524.0,138.15,138.42,137.81,138.28,16524.0
2019-11-15 13:30:00,138.3,138.32,137.99,138.3,10802.0,138.3,138.32,137.99,138.3,10802.0
2019-11-15 14:00:00,138.28,138.48,138.09,138.31,10414.0,138.28,138.48,138.09,138.31,10414.0
2019-11-15 14:30:00,138.35,138.68,138.3,138.68,15353.0,138.35,138.68,138.3,138.68,15353.0
2019-11-15 15:00:00,138.68,138.83,138.42,138.44,14293.0,138.68,138.83,138.42,138.44,14293.0
2019-11-15 15:30:00,138.47,138.69,138.29,138.68,44143.0,138.47,138.69,138.29,138.68,44143.0
2019-11-18 09:30:00,138.06,138.89,137.98,138.7,22428.0,138.06,138.89,137.98,138.7,22428.0
2019-11-18 10:00:00,138.64,138.99,137.75,138.65,18376.0,138.64,138.99,137.75,138.65,18376.0
2019-11-18 10:30:00,138.55,138.86,138.19,138.23,39225.0,138.55,138.86,138.19,138.23,39225.0
2019-11-18 11:00:00,138.2,138.69,138.2,138.46,8687.0,138.2,138.69,138.2,138.46,8687.0
2019-11-18 11:30:00,138.47,138.56,138.13,138.52,9558.0,138.47,138.56,138.13,138.52,9558.0
2019-11-18 12:00:00,138.51,139.0,138.51,138.77,19572.0,138.51,139.0,138.51,138.77,19572.0
2019-11-18 12:30:00,138.79,138.91,138.59,138.8,12100.0,138.79,138.91,138.59,138.8,12100.0
2019-11-18 13:00:00,138.67,138.89,138.39,138.43,15724.0,138.67,138.89,138.39,138.43,15724.0
2019-11-18 13:30:00,138.42,138.66,138.0,138.11,22446.0,138.42,138.66,138.0,138.11,22446.0
2019-11-18 14:00:00,138.05,138.05,137.45,137.84,14400.0,138.05,138.05,137.45,137.84,14400.0
2019-11-18 14:30:00,137.92,138.39,137.81,138.39,14471.0,137.92,138.39,137.81,138.39,14471.0
2019-11-18 15:00:00,138.41,138.51,138.15,138.46,14945.0,138.41,138.51,138.15,138.46,14945.0
2019-11-18 15:30:00,138.45,138.81,137.96,138.54,65931.0,138.45,138.81,137.96,138.54,65931.0
2019-11-19 09:30:00,139.11,140.88,139.11,140.61,46419.0,139.11,140.88,139.11,140.61,46419.0
2019-11-19 10:00:00,140.52,141.62,140.16,141.49,27873.0,140.52,141.62,140.16,141.49,27873.0
2019-11-19 10:30:00,141.51,141.93,139.78,140.03,57397.0,141.51,141.93,139.78,140.03,57397.0
2019-11-19 11:00:00,140.04,140.1,139.37,139.5,19496.0,140.04,140.1,139.37,139.5,19496.0
2019-11-19 11:30:00,139.44,140.06,139.14,139.95,36356.0,139.44,140.06,139.14,139.95,36356.0
2019-11-19 12:00:00,140.07,140.54,140.01,140.26,18360.0,140.07,140.54,140.01,140.26,18360.0
2019-11-19 12:30:00,140.24,140.34,139.67,139.71,15560.0,140.24,140.34,139.67,139.71,15560.0
2019-11-19 13:00:00,139.74,139.92,139.53,139.72,12892.0,139.74,139.92,139.53,139.72,12892.0
2019-11-19 13:30:00,139.78,139.96,139.76,139.76,18454.0,139.78,139.96,139.76,139.76,18454.0
2019-11-19 14:00:00,139.76,139.92,139.76,139.81,15303.0,139.76,139.92,139.76,139.81,15303.0
2019-11-19 14:30:00,139.94,140.1,139.52,139.63,20494.0,139.94,140.1,139.52,139.63,20494.0
2019-11-19 15:00:00,139.59,139.83,139.44,139.75,15443.0,139.59,139.83,139.44,139.75,15443.0
2019-11-19 15:30:00,139.78,140.01,138.8,138.89,81961.0,139.78,140.01,138.8,138.89,81961.0
2019-11-20 09:30:00,138.39,140.2,138.39,139.94,14491.0,138.39,140.2,138.39,139.94,14491.0
2019-11-20 10:00:00,139.96,140.73,139.86,140.61,15259.0,139.96,140.73,139.86,140.61,15259.0
2019-11-20 10:30:00,140.68,141.5,140.67,141.35,17237.0,140.68,141.5,140.67,141.35,17237.0
2019-11-20 11:00:00,141.28,141.6,140.77,141.42,51359.0,141.28,141.6,140.77,141.42,51359.0
2019-11-20 11:30:00,141.44,141.51,140.9,141.05,21452.0,141.44,141.51,140.9,141.05,21452.0
2019-11-20 12:00:00,141.05,141.06,140.3,140.66,34896.0,141.05,141.06,140.3,140.66,34896.0
2019-11-20 12:30:00,140.74,141.47,140.14,140.18,22400.0,140.74,141.47,140.14,140.18,22400.0
2019-11-20 13:00:00,140.15,140.25,139.52,140.06,28633.0,140.15,140.25,139.52,140.06,28633.0
2019-11-20 13:30:00,140.03,140.97,140.0,140.97,16269.0,140.03,140.97,140.0,140.97,16269.0
2019-11-20 14:00:00,140.98,141.65,140.67,141.13,64334.0,140.98,141.65,140.67,141.13,64334.0
2019-11-20 14:30:00,141.06,141.49,140.46,140.97,66711.0,141.06,141.49,140.46,140.97,66711.0
2019-11-20 15:00:00,140.97,141.39,140.69,141.17,70147.0,140.97,141.39,140.69,141.17,70147.0
2019-11-20 15:30:00,141.23,141.23,140.37,140.54,81292.0,141.23,141.23,140.37,140.54,81292.0
2019-11-21 09:30:00,140.39,142.16,139.82,142.06,30439.0,140.39,142.16,139.82,142.06,30439.0
2019-11-21 10:00:00,141.97,142.31,140.35,140.79,52961.0,141.97,142.31,140.35,140.79,52961.0
2019-11-21 10:30:00,140.9,141.55,140.58,140.75,20216.0,140.9,141.55,140.58,140.75,20216.0
2019-11-21 11:00:00,140.66,140.98,140.61,140.74,17840.0,140.66,140.98,140.61,140.74,17840.0
2019-11-21 11:30:00,140.72,141.35,140.6,141.22,32818.0,140.72,141.35,140.6,141.22,32818.0
2019-11-21 12:00:00,141.24,141.9,141.11,141.85,13055.0,141.24,141.9,141.11,141.85,13055.0
2019-11-21 12:30:00,141.87,142.13,141.59,141.99,48186.0,141.87,142.13,141.59,141.99,48186.0
2019-11-21 13:00:00,142.02,142.32,142.0,142.25,24526.0,142.02,142.32,142.0,142.25,24526.0
2019-11-21 13:30:00,142.22,142.9,142.13,142.69,42220.0,142.22,142.9,142.13,142.69,42220.0
2019-11-21 14:00:00,142.72,142.74,142.42,142.59,14207.0,142.72,142.74,142.42,142.59,14207.0
2019-11-21 14:30:00,142.62,142.89,142.49,142.56,23364.0,142.62,142.89,142.49,142.56,23364.0
2019-11-21 15:00:00,142.56,142.77,142.36,142.65,36008.0,142.56,142.77,142.36,142.65,36008.0
2019-11-21 15:30:00,142.65,143.11,142.45,142.68,77883.0,142.65,143.11,142.45,142.68,77883.0
2019-11-22 09:30:00,142.84,145.77,142.64,145.69,42913.0,142.84,145.77,142.64,145.69,42913.0
2019-11-22 10:00:00,145.8,145.93,144.99,145.47,28427.0,145.8,145.93,144.99,145.47,28427.0
2019-11-22 10:30:00,145.34,145.79,145.23,145.38,57181.0,145.34,145.79,145.23,145.38,57181.0
2019-11-22 11:00:00,145.43,145.58,144.66,145.24,29243.0,145.43,145.58,144.66,145.24,29243.0
2019-11-22 11:30:00,145.2,145.59,145.04,145.51,32468.0,145.2,145.59,145.04,145.51,32468.0
2019-11-22 12:00:00,145.48,146.16,145.45,146.16,20485.0,145.48,146.16,145.45,146.16,20485.0
2019-11-22 12:30:00,146.16,146.52,146.04,146.09,37534.0,146.16,146.52,146.04,146.09,37534.0
2019-11-22 13:00:00,146.09,146.65,146.04,146.46,46072.0,146.09,146.65,146.04,146.46,46072.0
2019-11-22 13:30:00,146.44,146.76,146.06,146.62,21257.0,146.44,146.76,146.06,146.62,21257.0
2019-11-22 14:00:00,146.62,147.03,146.32,146.83,32559.0,146.62,147.03,146.32,146.83,32559.0
2019-11-22 14:30:00,146.84,146.92,145.38,146.3,68607.0,146.84,146.92,145.38,146.3,68607.0
2019-11-22 15:00:00,146.29,146.56,145.98,146.2,35873.0,146.29,146.56,145.98,146.2,35873.0
2019-11-22 15:30:00,146.2,146.51,146.04,146.25,63002.0,146.2,146.51,146.04,146.25,63002.0
2019-11-25 09:30:00,145.1,147.49,144.84,146.86,43562.0,145.1,147.49,144.84,146.86,43562.0
2019-11-25 10:00:00,146.78,148.68,146.77,148.18,33341.0,146.78,148.68,146.77,148.18,33341.0
2019-11-25 10:30:00,148.16,148.66,147.63,147.87,23747.0,148.16,148.66,147.63,147.87,23747.0
2019-11-25 11:00:00,147.85,148.28,147.81,148.03,20777.0,147.85,148.28,147.81,148.03,20777.0
2019-11-25 11:30:00,148.04,148.38,147.71,147.91,49004.0,148.04,148.38,147.71,147.91,49004.0
2019-11-25 12:00:00,147.93,148.35,147.82,148.2,24958.0,147.93,148.35,147.82,148.2,24958.0
2019-11-25 12:30:00,148.22,148.98,148.06,148.65,72530.0,148.22,148.98,148.06,148.65,72530.0
2019-11-25 13:00:00,148.68,149.04,148.62,148.65,17199.0,148.68,149.04,148.62,148.65,17199.0
2019-11-25 13:30:00,148.68,148.92,148.26,148.7,37758.0,148.68,148.92,148.26,148.7,37758.0
2019-11-25 14:00:00,148.71,148.87,148.15,148.46,42839.0,148.71,148.87,148.15,148.46,42839.0
2019-11-25 14:30:00,148.45,148.69,147.47,148.23,51902.0,148.45,148.69,147.47,148.23,51902.0
2019-11-25 15:00:00,148.25,148.3,147.83,147.86,57314.0,148.25,148.3,147.83,147.86,57314.0
2019-11-25 15:30:00,147.78,148.04,147.55,147.66,79520.0,147.78,148.04,147.55,147.66,79520.0
2019-11-26 09:30:00,147.54,148.68,146.99,148.13,49617.0,147.54,148.68,146.99,148.13,49617.0
2019-11-26 10:00:00,148.29,148.95,148.08,148.84,22290.0,148.29,148.95,148.08,148.84,22290.0
2019-11-26 10:30:00,148.72,149.47,148.61,148.69,57293.0,148.72,149.47,148.61,148.69,57293.0
2019-11-26 11:00:00,148.82,149.58,148.71,149.32,26413.0,148.82,149.58,148.71,149.32,26413.0
2019-11-26 11:30:00,149.39,149.44,148.33,149.01,55261.0,149.39,149.44,148.33,149.01,55261.0
2019-11-26 12:00:00,148.97,149.41,148.79,149.37,12926.0,148.97,149.41,148.79,149.37,12926.0
2019-11-26 12:30:00,149.39,149.5,148.41,148.59,15529.0,149.39,149.5,148.41,148.59,15529.0
2019-11-26 13:00:00,148.64,148.91,148.25,148.77,15101.0,148.64,148.91,148.25,148.77,15101.0
2019-11-26 13:30:00,148.89,149.08,148.15,148.17,19573.0,148.89,149.08,148.15,148.17,19573.0
2019-11-26 14:00:00,148.12,148.6,147.87,148.31,35964.0,148.12,148.6,147.87,148.31,35964.0
2019-11-26 14:30:00,148.28,148.68,148.03,148.3,24822.0,148.28,148.68,148.03,148.3,24822.0
2019-11-26 15:00:00,148.3,148.71,148.26,148.67,29650.0,148.3,148.71,148.26,148.67,29650.0
2019-11-26 15:30:00,148.69,149.71,148.69,149.35,71918.0,148.69,149.71,148.69,149.35,71918.0
2019-11-27 09:30:00,150.0,152.47,149.74,152.35,56349.0,150.0,152.47,149.74,152.35,56349.0
2019-11-27 10:00:00,152.31,152.74,151.43,152.25,42910.0,152.31,152.74,151.43,152.25,42910.0
2019-11-27 10:30:00,152.35,152.81,152.0,152.81,24620.0,152.35,152.81,152.0,152.81,24620.0
2019-11-27 11:00:00,152.64,152.64,151.22,151.45,31790.0,152.64,152.64,151.22,151.45,31790.0
2019-11-27 11:30:00,151.46,151.94,151.12,151.21,42098.0,151.46,151.94,151.12,151.21,42098.0
2019-11-27 12:00:00,151.62,151.62,150.55,150.86,41893.0,151.62,151.62,150.55,150.86,41893.0
2019-11-27 12:30:00,150.83,151.04,150.65,150.84,15441.0,150.83,151.04,150.65,150.84,15441.0
2019-11-27 13:00:00,150.85,151.32,150.83,150.89,14702.0,150.85,151.32,150.83,150.89,14702.0
2019-11-27 13:30:00,151.0,151.35,150.79,150.88,19126.0,151.0,151.35,150.79,150.88,19126.0
2019-11-27 14:00:00,150.92,150.98,150.32,150.48,19885.0,150.92,150.98,150.32,150.48,19885.0
2019-11-27 14:30:00,150.48,151.03,150.48,150.71,27137.0,150.48,151.03,150.48,150.71,27137.0
2019-11-27 15:00:00,150.76,151.09,150.63,150.67,22453.0,150.76,151.09,150.63,150.67,22453.0
2019-11-27 15:30:00,150.72,150.72,149.22,150.11,72432.0,150.72,150.72,149.22,150.11,72432.0
2019-11-29 09:30:00,149.86,151.55,149.22,151.38,17181.0,149.86,151.55,149.22,151.38,17181.0
2019-11-29 10:00:00,151.31,152.16,150.85,151.19,22175.0,151.31,152.16,150.85,151.19,22175.0
2019-11-29 10:30:00,151.29,152.18,151.29,152.16,13017.0,151.29,152.18,151.29,152.16,13017.0
2019-11-29 11:00:00,152.01,152.18,151.73,151.99,17593.0,152.01,152.18,151.73,151.99,17593.0
2019-11-29 11:30:00,151.98,152.49,151.79,152.37,39936.0,151.98,152.49,151.79,152.37,39936.0
2019-11-29 12:00:00,152.44,153.0,152.43,152.5,24531.0,152.44,153.0,152.43,152.5,24531.0
2019-11-29 12:30:00,152.5,152.5,151.0,151.14,58409.0,152.5,152.5,151.0,151.14,58409.0
2019-12-02 09:30:00,150.0,153.03,149.58,150.82,81584.0,150.0,153.03,149.58,150.82,81584.0
2019-12-02 10:00:00,150.93,151.43,149.98,150.86,63824.0,150.93,151.43,149.98,150.86,63824.0
2019-12-02 10:30:00,151.02,151.03,149.94,150.12,45319.0,151.02,151.03,149.94,150.12,45319.0
2019-12-02 11:00:00,150.1,150.35,149.85,150.09,31269.0,150.1,150.35,149.85,150.09,31269.0
2019-12-02 11:30:00,150.0,151.23,149.75,151.12,32408.0,150.0,151.23,149.75,151.12,32408.0
2019-12-02 12:00:00,151.17,151.35,150.63,150.87,23045.0,151.17,151.35,150.63,150.87,23045.0
2019-12-02 12:30:00,150.9,151.07,150.63,150.91,30883.0,150.9,151.07,150.63,150.91,30883.0
2019-12-02 13:00:00,150.91,150.94,150.24,150.5,24602.0,150.91,150.94,150.24,150.5,24602.0
2019-12-02 13:30:00,150.55,150.75,150.48,150.57,28179.0,150.55,150.75,150.48,150.57,28179.0
2019-12-02 14:00:00,150.55,150.7,149.8,150.24,32079.0,150.55,150.7,149.8,150.24,32079.0
2019-12-02 14:30:00,150.25,150.64,150.14,150.27,23595.0,150.25,150.64,150.14,150.27,23595.0
2019-12-02 15:00:00,150.22,150.51,149.93,150.36,39798.0,150.22,150.51,149.93,150.36,39798.0
2019-12-02 15:30:00,150.4,150.53,150.08,150.31,95795.0,150.4,150.53,150.08,150.31,95795.0
2019-12-03 09:30:00,147.13,148.13,144.37,147.9,87912.0,147.13,148.13,144.37,147.9,87912.0
2019-12-03 10:00:00,148.06,148.24,145.82,145.94,78908.0,148.06,148.24,145.82,145.94,78908.0
2019-12-03 10:30:00,145.92,146.93,145.08,146.92,53501.0,145.92,146.93,145.08,146.92,53501.0
2019-12-03 11:00:00,146.78,146.78,145.13,145.36,72464.0,146.78,146.78,145.13,145.36,72464.0
2019-12-03 11:30:00,145.37,146.47,145.33,146.37,23739.0,145.37,146.47,145.33,146.37,23739.0
2019-12-03 12:00:00,146.41,146.52,146.04,146.21,23323.0,146.41,146.52,146.04,146.21,23323.0
2019-12-03 12:30:00,146.27,146.44,146.07,146.28,27807.0,146.27,146.44,146.07,146.28,27807.0
2019-12-03 13:00:00,146.28,146.47,145.77,146.04,22629.0,146.28,146.47,145.77,146.04,22629.0
2019-12-03 13:30:00,146.03,146.75,146.03,146.69,47700.0,146.03,146.75,146.03,146.69,47700.0
2019-12-03 14:00:00,146.67,147.05,146.35,146.93,74995.0,146.67,147.05,146.35,146.93,74995.0
2019-12-03 14:30:00,146.93,147.01,146.47,146.47,45241.0,146.93,147.01,146.47,146.47,45241.0
2019-12-03 15:00:00,146.49,146.52,145.95,146.2,43912.0,146.49,146.52,145.95,146.2,43912.0
2019-12-03 15:30:00,146.23,146.76,145.82,146.45,147968.0,146.23,146.76,145.82,146.45,147968.0
2019-12-04 09:30:00,147.0,148.08,146.53,146.59,47605.0,147.0,148.08,146.53,146.59,47605.0
2019-12-04 10:00:00,146.67,147.0,146.39,146.62,51985.0,146.67,147.0,146.39,146.62,51985.0
2019-12-04 10:30:00,146.61,147.34,146.32,147.34,21940.0,146.61,147.34,146.32,147.34,21940.0
2019-12-04 11:00:00,147.33,147.69,147.27,147.65,16745.0,147.33,147.69,147.27,147.65,16745.0
2019-12-04 11:30:00,147.66,148.51,147.64,148.31,11570.0,147.66,148.51,147.64,148.31,11570.0
2019-12-04 12:00:00,148.37,148.64,147.88,148.42,22828.0,148.37,148.64,147.88,148.42,22828.0
2019-12-04 12:30:00,148.53,148.79,148.38,148.38,19105.0,148.53,148.79,148.38,148.38,19105.0
2019-12-04 13:00:00,148.23,148.54,148.0,148.18,26277.0,148.23,148.54,148.0,148.18,26277.0
2019-12-04 13:30:00,148.17,148.2,147.54,148.02,30927.0,148.17,148.2,147.54,148.02,30927.0
2019-12-04 14:00:00,148.11,148.4,147.96,148.1,8984.0,148.11,148.4,147.96,148.1,8984.0
2019-12-04 14:30:00,148.13,148.45,147.94,148.07,14734.0,148.13,148.45,147.94,148.07,14734.0
2019-12-04 15:00:00,148.18,148.22,147.53,147.92,25783.0,148.18,148.22,147.53,147.92,25783.0
2019-12-04 15:30:00,147.96,148.32,147.8,148.14,47499.0,147.96,148.32,147.8,148.14,47499.0
2019-12-05 09:30:00,149.84,150.27,148.24,148.77,39306.0,149.84,150.27,148.24,148.77,39306.0
2019-12-05 10:00:00,148.68,149.14,148.09,149.0,17075.0,148.68,149.14,148.09,149.0,17075.0
2019-12-05 10:30:00,148.94,148.98,148.24,148.98,34447.0,148.94,148.98,148.24,148.98,34447.0
2019-12-05 11:00:00,148.91,148.98,147.93,148.09,25504.0,148.91,148.98,147.93,148.09,25504.0
2019-12-05 11:30:00,148.17,148.97,148.15,148.88,26335.0,148.17,148.97,148.15,148.88,26335.0
2019-12-05 12:00:00,148.91,149.31,148.49,149.11,22807.0,148.91,149.31,148.49,149.11,22807.0
2019-12-05 12:30:00,149.21,149.22,148.69,148.78,10720.0,149.21,149.22,148.69,148.78,10720.0
2019-12-05 13:00:00,148.64,148.72,148.13,148.18,10018.0,148.64,148.72,148.13,148.18,10018.0
2019-12-05 13:30:00,148.16,148.44,147.56,147.75,25310.0,148.16,148.44,147.56,147.75,25310.0
2019-12-05 14:00:00,147.63,148.34,147.63,148.25,15570.0,147.63,148.34,147.63,148.25,15570.0
2019-12-05 14:30:00,148.22,148.25,147.73,147.85,8816.0,148.22,148.25,147.73,147.85,8816.0
2019-12-05 15:00:00,148.1,148.47,147.85,148.22,28715.0,148.1,148.47,147.85,148.22,28715.0
2019-12-05 15:30:00,148.17,148.28,147.88,147.98,36601.0,148.17,148.28,147.88,147.98,36601.0
2019-12-06 09:30:00,150.01,150.01,147.45,148.3,31421.0,150.01,150.01,147.45,148.3,31421.0
2019-12-06 10:00:00,148.46,149.02,148.17,148.94,22316.0,148.46,149.02,148.17,148.94,22316.0
2019-12-06 10:30:00,148.99,149.4,148.77,149.37,21141.0,148.99,149.4,148.77,149.37,21141.0
2019-12-06 11:00:00,149.35,149.61,149.27,149.45,26167.0,149.35,149.61,149.27,149.45,26167.0
2019-12-06 11:30:00,149.45,149.83,149.34,149.66,17637.0,149.45,149.83,149.34,149.66,17637.0
2019-12-06 12:00:00,149.69,150.1,149.63,150.1,10974.0,149.69,150.1,149.63,150.1,10974.0
2019-12-06 12:30:00,150.19,150.36,149.88,149.99,11121.0,150.19,150.36,149.88,149.99,11121.0
2019-12-06 13:00:00,149.97,149.97,149.54,149.55,11483.0,149.97,149.97,149.54,149.55,11483.0
2019-12-06 13:30:00,149.55,149.73,149.53,149.66,8042.0,149.55,149.73,149.53,149.66,8042.0
2019-12-06 14:00:00,149.69,149.84,149.43,149.66,11494.0,149.69,149.84,149.43,149.66,11494.0
2019-12-06 14:30:00,149.62,149.78,149.49,149.69,13743.0,149.62,149.78,149.49,149.69,13743.0
2019-12-06 15:00:00,149.75,149.83,149.59,149.77,10667.0,149.75,149.83,149.59,149.77,10667.0
2019-12-06 15:30:00,149.77,149.85,149.33,149.6,39148.0,149.77,149.85,149.33,149.6,39148.0
2019-12-09 09:30:00,149.12,149.95,148.77,149.44,13204.0,149.12,149.95,148.77,149.44,13204.0
2019-12-09 10:00:00,149.57,150.54,149.57,150.33,17853.0,149.57,150.54,149.57,150.33,17853.0
2019-12-09 10:30:00,150.37,150.5,149.96,150.48,13865.0,150.37,150.5,149.96,150.48,13865.0
2019-12-09 11:00:00,150.51,150.94,150.36,150.87,9634.0,150.51,150.94,150.36,150.87,9634.0
2019-12-09 11:30:00,150.88,151.13,150.77,151.03,15071.0,150.88,151.13,150.77,151.03,15071.0
2019-12-09 12:00:00,151.08,151.44,151.04,151.25,12464.0,151.08,151.44,151.04,151.25,12464.0
2019-12-09 12:30:00,151.25,151.44,151.2,151.34,11976.0,151.25,151.44,151.2,151.34,11976.0
2019-12-09 13:00:00,151.34,151.42,151.02,151.07,15317.0,151.34,151.42,151.02,151.07,15317.0
2019-12-09 13:30:00,151.11,151.54,150.98,151.21,21830.0,151.11,151.54,150.98,151.21,21830.0
2019-12-09 14:00:00,151.18,151.62,151.1,151.62,19115.0,151.18,151.62,151.1,151.62,19115.0
2019-12-09 14:30:00,151.61,151.82,151.46,151.66,22124.0,151.61,151.82,151.46,151.66,22124.0
2019-12-09 15:00:00,151.71,151.92,151.61,151.75,23743.0,151.71,151.92,151.61,151.75,23743.0
2019-12-09 15:30:00,151.76,151.79,151.34,151.35,53610.0,151.76,151.79,151.34,151.35,53610.0
2019-12-10 09:30:00,151.38,151.91,149.21,150.11,28081.0,151.38,151.91,149.21,150.11,28081.0
2019-12-10 10:00:00,150.34,151.13,150.07,151.13,9488.0,150.34,151.13,150.07,151.13,9488.0
2019-12-10 10:30:00,151.13,151.31,150.55,150.55,9919.0,151.13,151.31,150.55,150.55,9919.0
2019-12-10 11:00:00,150.6,150.96,150.32,150.43,15539.0,150.6,150.96,150.32,150.43,15539.0
2019-12-10 11:30:00,150.52,150.83,150.08,150.09,12452.0,150.52,150.83,150.08,150.09,12452.0
2019-12-10 12:00:00,150.09,150.38,149.96,150.25,10044.0,150.09,150.38,149.96,150.25,10044.0
2019-12-10 12:30:00,150.26,150.26,149.82,150.02,17938.0,150.26,150.26,149.82,150.02,17938.0
2019-12-10 13:00:00,149.96,150.03,149.61,149.66,10060.0,149.96,150.03,149.61,149.66,10060.0
2019-12-10 13:30:00,149.58,149.7,149.44,149.51,9753.0,149.58,149.7,149.44,149.51,9753.0
2019-12-10 14:00:00,149.5,149.81,149.45,149.69,7693.0,149.5,149.81,149.45,149.69,7693.0
2019-12-10 14:30:00,149.7,149.79,149.55,149.61,15004.0,149.7,149.79,149.55,149.61,15004.0
2019-12-10 15:00:00,149.61,149.86,149.57,149.81,25141.0,149.61,149.86,149.57,149.81,25141.0
2019-12-10 15:30:00,149.87,150.04,149.68,149.89,42512.0,149.87,150.04,149.68,149.89,42512.0
2019-12-11 09:30:00,150.32,150.5,148.71,150.03,21842.0,150.32,150.5,148.71,150.03,21842.0
2019-12-11 10:00:00,150.02,150.08,149.23,149.23,8500.0,150.02,150.08,149.23,149.23,8500.0
2019-12-11 10:30:00,149.28,149.55,149.0,149.18,7117.0,149.28,149.55,149.0,149.18,7117.0
2019-12-11 11:00:00,149.24,149.38,148.89,149.26,7871.0,149.24,149.38,148.89,149.26,7871.0
2019-12-11 11:30:00,149.23,149.37,149.12,149.17,9073.0,149.23,149.37,149.12,149.17,9073.0
2019-12-11 12:00:00,149.18,149.47,148.69,148.87,7997.0,149.18,149.47,148.69,148.87,7997.0
2019-12-11 12:30:00,148.83,149.18,148.77,149.16,12329.0,148.83,149.18,148.77,149.16,12329.0
2019-12-11 13:00:00,149.03,149.05,148.66,148.66,7407.0,149.03,149.05,148.66,148.66,7407.0
2019-12-11 13:30:00,148.66,148.73,148.45,148.52,11634.0,148.66,148.73,148.45,148.52,11634.0
2019-12-11 14:00:00,148.5,149.06,148.49,148.98,12944.0,148.5,149.06,148.49,148.98,12944.0
2019-12-11 14:30:00,148.94,149.12,148.21,148.32,16694.0,148.94,149.12,148.21,148.32,16694.0
2019-12-11 15:00:00,148.31,148.35,147.88,147.93,21194.0,148.31,148.35,147.88,147.93,21194.0
2019-12-11 15:30:00,147.96,148.36,147.87,148.15,41961.0,147.96,148.36,147.87,148.15,41961.0
2019-12-12 09:30:00,147.54,149.99,147.54,149.9,22119.0,147.54,149.99,147.54,149.9,22119.0
2019-12-12 10:00:00,150.02,150.53,149.78,149.85,15737.0,150.02,150.53,149.78,149.85,15737.0
2019-12-12 10:30:00,149.81,149.81,149.16,149.55,9778.0,149.81,149.81,149.16,149.55,9778.0
2019-12-12 11:00:00,149.39,149.45,148.79,149.19,13661.0,149.39,149.45,148.79,149.19,13661.0
2019-12-12 11:30:00,149.19,149.25,148.82,148.99,11379.0,149.19,149.25,148.82,148.99,11379.0
2019-12-12 12:00:00,148.94,149.19,148.56,149.03,16269.0,148.94,149.19,148.56,149.03,16269.0
2019-12-12 12:30:00,149.01,149.16,148.71,148.74,7787.0,149.01,149.16,148.71,148.74,7787.0
2019-12-12 13:00:00,148.76,149.12,148.76,148.87,6499.0,148.76,149.12,148.76,148.87,6499.0
2019-12-12 13:30:00,148.9,148.96,148.54,148.56,8112.0,148.9,148.96,148.54,148.56,8112.0
2019-12-12 14:00:00,148.65,149.0,148.47,149.0,12008.0,148.65,149.0,148.47,149.0,12008.0
2019-12-12 14:30:00,149.09,149.47,149.05,149.26,9607.0,149.09,149.47,149.05,149.26,9607.0
2019-12-12 15:00:00,149.35,149.92,149.35,149.85,24455.0,149.35,149.92,149.35,149.85,24455.0
2019-12-12 15:30:00,149.85,150.02,149.58,149.99,57601.0,149.85,150.02,149.58,149.99,57601.0
2019-12-13 09:30:00,149.79,150.15,148.94,149.99,11342.0,149.79,150.15,148.94,149.99,11342.0
2019-12-13 10:00:00,149.9,150.38,149.38,149.44,11384.0,149.9,150.38,149.38,149.44,11384.0
2019-12-13 10:30:00,149.19,149.3,147.81,147.85,15816.0,149.19,149.3,147.81,147.85,15816.0
2019-12-13 11:00:00,147.75,148.39,147.73,148.05,11701.0,147.75,148.39,147.73,148.05,11701.0
2019-12-13 11:30:00,148.04,148.53,147.79,148.53,9829.0,148.04,148.53,147.79,148.53,9829.0
2019-12-13 12:00:00,148.64,148.85,148.33,148.43,7788.0,148.64,148.85,148.33,148.43,7788.0
2019-12-13 12:30:00,148.45,148.46,147.98,148.07,13206.0,148.45,148.46,147.98,148.07,13206.0
2019-12-13 13:00:00,148.06,148.21,147.55,147.59,12968.0,148.06,148.21,147.55,147.59,12968.0
2019-12-13 13:30:00,147.58,148.37,147.57,148.03,16019.0,147.58,148.37,147.57,148.03,16019.0
2019-12-13 14:00:00,148.02,148.19,147.67,147.86,6931.0,148.02,148.19,147.67,147.86,6931.0
2019-12-13 14:30:00,147.87,147.89,147.67,147.81,9833.0,147.87,147.89,147.67,147.81,9833.0
2019-12-13 15:00:00,147.83,148.02,147.66,147.83,16690.0,147.83,148.02,147.66,147.83,16690.0
2019-12-13 15:30:00,147.88,148.1,147.65,147.95,41409.0,147.88,148.1,147.65,147.95,41409.0
2019-12-16 09:30:00,149.37,149.67,148.3,148.42,13384.0,149.37,149.67,148.3,148.42,13384.0
2019-12-16 10:00:00,148.32,150.31,148.06,150.02,12739.0,148.32,150.31,148.06,150.02,12739.0
2019-12-16 10:30:00,150.02,150.37,149.85,150.37,9094.0,150.02,150.37,149.85,150.37,9094.0
2019-12-16 11:00:00,150.42,150.42,149.52,149.79,12489.0,150.42,150.42,149.52,149.79,12489.0
2019-12-16 11:30:00,149.7,149.75,148.49,149.75,42408.0,149.7,149.75,148.49,149.75,42408.0
2019-12-16 12:00:00,149.55,149.63,149.33,149.4,5649.0,149.55,149.63,149.33,149.4,5649.0
2019-12-16 12:30:00,149.43,149.61,149.36,149.48,5679.0,149.43,149.61,149.36,149.48,5679.0
2019-12-16 13:00:00,149.53,149.57,149.08,149.29,8693.0,149.53,149.57,149.08,149.29,8693.0
2019-12-16 13:30:00,149.3,149.47,148.98,149.34,7428.0,149.3,149.47,148.98,149.34,7428.0
2019-12-16 14:00:00,149.29,149.35,148.99,148.99,10109.0,149.29,149.35,148.99,148.99,10109.0
2019-12-16 14:30:00,149.17,149.22,148.95,149.06,3936.0,149.17,149.22,148.95,149.06,3936.0
2019-12-16 15:00:00,149.09,149.21,148.87,148.95,11964.0,149.09,149.21,148.87,148.95,11964.0
2019-12-16 15:30:00,148.97,149.14,148.51,148.91,25370.0,148.97,149.14,148.51,148.91,25370.0
2019-12-17 09:30:00,149.16,149.29,147.78,147.91,14860.0,149.16,149.29,147.78,147.91,14860.0
2019-12-17 10:00:00,147.78,147.78,146.42,147.33,30462.0,147.78,147.78,146.42,147.33,30462.0
2019-12-17 10:30:00,147.37,147.89,147.12,147.45,12825.0,147.37,147.89,147.12,147.45,12825.0
2019-12-17 11:00:00,147.47,147.77,147.34,147.55,6700.0,147.47,147.77,147.34,147.55,6700.0
2019-12-17 11:30:00,147.62,148.19,147.53,148.19,5885.0,147.62,148.19,147.53,148.19,5885.0
2019-12-17 12:00:00,148.19,148.61,148.08,148.5,12735.0,148.19,148.61,148.08,148.5,12735.0
2019-12-17 12:30:00,148.5,149.38,148.48,149.38,12316.0,148.5,149.38,148.48,149.38,12316.0
2019-12-17 13:00:00,149.33,149.38,148.96,149.08,6750.0,149.33,149.38,148.96,149.08,6750.0
2019-12-17 13:30:00,149.16,149.46,149.0,149.09,9421.0,149.16,149.46,149.0,149.09,9421.0
2019-12-17 14:00:00,149.07,149.4,148.96,149.26,5000.0,149.07,149.4,148.96,149.26,5000.0
2019-12-17 14:30:00,149.22,149.39,149.2,149.21,4220.0,149.22,149.39,149.2,149.21,4220.0
2019-12-17 15:00:00,149.29,149.57,149.07,149.46,16026.0,149.29,149.57,149.07,149.46,16026.0
2019-12-17 15:30:00,149.46,149.46,148.97,149.32,26185.0,149.46,149.46,148.97,149.32,26185.0
2019-12-18 09:30:00,149.23,150.32,148.6,149.11,15040.0,149.23,150.32,148.6,149.11,15040.0
2019-12-18 10:00:00,149.02,149.54,148.75,148.78,6065.0,149.02,149.54,148.75,148.78,6065.0
2019-12-18 10:30:00,148.74,149.0,148.61,148.61,7878.0,148.74,149.0,148.61,148.61,7878.0
2019-12-18 11:00:00,148.62,148.73,147.97,148.62,8542.0,148.62,148.73,147.97,148.62,8542.0
2019-12-18 11:30:00,148.56,148.8,148.44,148.49,8272.0,148.56,148.8,148.44,148.49,8272.0
2019-12-18 12:00:00,148.49,148.82,148.39,148.49,8636.0,148.49,148.82,148.39,148.49,8636.0
2019-12-18 12:30:00,148.5,148.8,148.48,148.74,7267.0,148.5,148.8,148.48,148.74,7267.0
2019-12-18 13:00:00,148.75,149.09,147.75,147.88,39652.0,148.75,149.09,147.75,147.88,39652.0
2019-12-18 13:30:00,147.84,148.37,147.83,147.96,17576.0,147.84,148.37,147.83,147.96,17576.0
2019-12-18 14:00:00,147.96,148.07,147.65,147.77,12593.0,147.96,148.07,147.65,147.77,12593.0
2019-12-18 14:30:00,147.84,148.21,147.84,148.18,11089.0,147.84,148.21,147.84,148.18,11089.0
2019-12-18 15:00:00,148.09,148.49,147.94,148.33,13315.0,148.09,148.49,147.94,148.33,13315.0
2019-12-18 15:30:00,148.34,148.72,148.03,148.47,36962.0,148.34,148.72,148.03,148.47,36962.0
2019-12-19 09:30:00,149.62,150.33,148.71,149.68,22618.0,149.62,150.33,148.71,149.68,22618.0
2019-12-19 10:00:00,149.94,151.22,149.6,151.06,22008.0,149.94,151.22,149.6,151.06,22008.0
2019-12-19 10:30:00,151.09,151.68,150.86,151.33,20122.0,151.09,151.68,150.86,151.33,20122.0
2019-12-19 11:00:00,151.37,151.57,151.03,151.25,12707.0,151.37,151.57,151.03,151.25,12707.0
2019-12-19 11:30:00,151.32,151.6,151.25,151.52,12092.0,151.32,151.6,151.25,151.52,12092.0
2019-12-19 12:00:00,151.49,151.62,150.75,150.75,9967.0,151.49,151.62,150.75,150.75,9967.0
2019-12-19 12:30:00,150.67,151.07,150.31,150.96,7816.0,150.67,151.07,150.31,150.96,7816.0
2019-12-19 13:00:00,151.1,151.2,150.79,151.17,12380.0,151.1,151.2,150.79,151.17,12380.0
2019-12-19 13:30:00,151.26,151.7,151.09,151.6,20270.0,151.26,151.7,151.09,151.6,20270.0
2019-12-19 14:00:00,151.63,151.96,151.55,151.79,18469.0,151.63,151.96,151.55,151.79,18469.0
2019-12-19 14:30:00,151.77,152.4,151.73,152.17,25084.0,151.77,152.4,151.73,152.17,25084.0
2019-12-19 15:00:00,152.16,152.52,152.13,152.39,24393.0,152.16,152.52,152.13,152.39,24393.0
2019-12-19 15:30:00,152.38,152.69,152.0,152.32,64663.0,152.38,152.69,152.0,152.32,64663.0
2019-12-20 09:30:00,153.0,153.75,152.5,153.04,36416.0,153.0,153.75,152.5,153.04,36416.0
2019-12-20 10:00:00,153.05,153.78,153.05,153.54,7574.0,153.05,153.78,153.05,153.54,7574.0
2019-12-20 10:30:00,153.42,153.74,153.32,153.43,11253.0,153.42,153.74,153.32,153.43,11253.0
2019-12-20 11:00:00,153.39,153.77,153.33,153.6,8859.0,153.39,153.77,153.33,153.6,8859.0
2019-12-20 11:30:00,153.51,153.88,153.37,153.7,16777.0,153.51,153.88,153.37,153.7,16777.0
2019-12-20 12:00:00,153.46,153.77,153.43,153.68,8596.0,153.46,153.77,153.43,153.68,8596.0
2019-12-20 12:30:00,153.48,153.79,153.46,153.73,3807.0,153.48,153.79,153.46,153.73,3807.0
2019-12-20 13:00:00,153.67,153.72,153.21,153.41,8367.0,153.67,153.72,153.21,153.41,8367.0
2019-12-20 13:30:00,153.61,153.7,153.45,153.54,8506.0,153.61,153.7,153.45,153.54,8506.0
2019-12-20 14:00:00,153.63,153.68,153.37,153.56,8788.0,153.63,153.68,153.37,153.56,8788.0
2019-12-20 14:30:00,153.52,153.63,153.3,153.6,7567.0,153.52,153.63,153.3,153.6,7567.0
2019-12-20 15:00:00,153.58,153.76,153.33,153.68,13195.0,153.58,153.76,153.33,153.68,13195.0
2019-12-20 15:30:00,153.69,153.73,153.04,153.22,40902.0,153.69,153.73,153.04,153.22,40902.0
2019-12-23 09:30:00,153.95,153.95,152.75,153.57,12553.0,153.95,153.95,152.75,153.57,12553.0
2019-12-23 10:00:00,153.7,153.83,153.03,153.18,11751.0,153.7,153.83,153.03,153.18,11751.0
2019-12-23 10:30:00,153.11,153.77,153.03,153.03,27609.0,153.11,153.77,153.03,153.03,27609.0
2019-12-23 11:00:00,153.12,153.64,153.12,153.64,8795.0,153.12,153.64,153.12,153.64,8795.0
2019-12-23 11:30:00,153.52,153.78,153.24,153.74,10071.0,153.52,153.78,153.24,153.74,10071.0
2019-12-23 12:00:00,153.84,154.13,153.61,153.61,14965.0,153.84,154.13,153.61,153.61,14965.0
2019-12-23 12:30:00,153.7,153.92,153.61,153.61,5605.0,153.7,153.92,153.61,153.61,5605.0
2019-12-23 13:00:00,153.65,153.76,153.65,153.68,6326.0,153.65,153.76,153.65,153.68,6326.0
2019-12-23 13:30:00,153.67,153.67,153.26,153.47,10761.0,153.67,153.67,153.26,153.47,10761.0
2019-12-23 14:00:00,153.45,153.54,153.01,153.1,14528.0,153.45,153.54,153.01,153.1,14528.0
2019-12-23 14:30:00,153.17,153.91,153.08,153.73,15097.0,153.17,153.91,153.08,153.73,15097.0
2019-12-23 15:00:00,153.72,153.89,153.49,153.55,11507.0,153.72,153.89,153.49,153.55,11507.0
2019-12-23 15:30:00,153.49,153.55,153.05,153.15,39664.0,153.49,153.55,153.05,153.15,39664.0
2019-12-24 09:30:00,153.57,153.85,153.18,153.32,6227.0,153.57,153.85,153.18,153.32,6227.0
2019-12-24 10:00:00,153.74,153.84,153.09,153.58,8280.0,153.74,153.84,153.09,153.58,8280.0
2019-12-24 10:30:00,153.49,153.63,153.29,153.45,5503.0,153.49,153.63,153.29,153.45,5503.0
2019-12-24 11:00:00,153.38,153.71,153.22,153.55,6193.0,153.38,153.71,153.22,153.55,6193.0
2019-12-24 11:30:00,153.59,154.07,153.58,153.87,10083.0,153.59,154.07,153.58,153.87,10083.0
2019-12-24 12:00:00,153.87,154.24,153.64,153.65,8365.0,153.87,154.24,153.64,153.65,8365.0
2019-12-24 12:30:00,153.66,153.99,153.58,153.85,13326.0,153.66,153.99,153.58,153.85,13326.0
2019-12-26 09:30:00,153.62,154.11,153.13,153.13,9708.0,153.62,154.11,153.13,153.13,9708.0
2019-12-26 10:00:00,153.07,153.55,152.59,153.55,8137.0,153.07,153.55,152.59,153.55,8137.0
2019-12-26 10:30:00,153.54,153.54,152.73,153.09,7052.0,153.54,153.54,152.73,153.09,7052.0
2019-12-26 11:00:00,153.09,153.27,152.86,152.94,6191.0,153.09,153.27,152.86,152.94,6191.0
2019-12-26 11:30:00,152.95,153.0,152.81,152.98,7134.0,152.95,153.0,152.81,152.98,7134.0
2019-12-26 12:00:00,152.97,153.07,152.73,152.82,7655.0,152.97,153.07,152.73,152.82,7655.0
2019-12-26 12:30:00,152.85,152.89,152.73,152.73,2900.0,152.85,152.89,152.73,152.73,2900.0
2019-12-26 13:00:00,152.74,153.06,152.68,153.0,8177.0,152.74,153.06,152.68,153.0,8177.0
2019-12-26 13:30:00,152.97,152.97,152.22,152.44,6648.0,152.97,152.97,152.22,152.44,6648.0
2019-12-26 14:00:00,152.36,152.48,152.07,152.23,6683.0,152.36,152.48,152.07,152.23,6683.0
2019-12-26 14:30:00,152.29,152.3,152.02,152.09,3638.0,152.29,152.3,152.02,152.09,3638.0
2019-12-26 15:00:00,152.1,152.39,152.1,152.19,6443.0,152.1,152.39,152.1,152.19,6443.0
2019-12-26 15:30:00,152.19,152.68,152.05,152.64,14676.0,152.19,152.68,152.05,152.64,14676.0
2019-12-27 09:30:00,152.45,152.65,151.49,151.55,5983.0,152.45,152.65,151.49,151.55,5983.0
2019-12-27 10:00:00,151.6,152.1,151.53,151.54,3125.0,151.6,152.1,151.53,151.54,3125.0
2019-12-27 10:30:00,151.4,152.1,151.4,152.03,2630.0,151.4,152.1,151.4,152.03,2630.0
2019-12-27 11:00:00,152.09,152.26,151.9,152.12,4710.0,152.09,152.26,151.9,152.12,4710.0
2019-12-27 11:30:00,152.22,152.22,151.91,152.08,1500.0,152.22,152.22,151.91,152.08,1500.0
2019-12-27 12:00:00,151.88,152.05,151.76,151.86,3341.0,151.88,152.05,151.76,151.86,3341.0
2019-12-27 12:30:00,151.81,152.02,151.69,151.72,4168.0,151.81,152.02,151.69,151.72,4168.0
2019-12-27 13:00:00,151.76,151.85,151.63,151.64,1900.0,151.76,151.85,151.63,151.64,1900.0
2019-12-27 13:30:00,151.6,151.81,151.54,151.74,4900.0,151.6,151.81,151.54,151.74,4900.0
2019-12-27 14:00:00,151.75,151.75,151.29,151.29,3566.0,151.75,151.75,151.29,151.29,3566.0
2019-12-27 14:30:00,151.37,151.38,151.13,151.33,4800.0,151.37,151.38,151.13,151.33,4800.0
2019-12-27 15:00:00,151.32,151.41,151.13,151.37,8119.0,151.32,151.41,151.13,151.37,8119.0
2019-12-27 15:30:00,151.41,151.41,150.72,151.01,40382.0,151.41,151.41,150.72,151.01,40382.0
2019-12-30 09:30:00,151.32,151.51,149.7,150.1,8495.0,151.32,151.51,149.7,150.1,8495.0
2019-12-30 10:00:00,149.95,150.41,149.85,150.05,5746.0,149.95,150.41,149.85,150.05,5746.0
2019-12-30 10:30:00,150.13,150.13,149.89,150.13,3350.0,150.13,150.13,149.89,150.13,3350.0
2019-12-30 11:00:00,150.08,150.11,149.72,149.96,6152.0,150.08,150.11,149.72,149.96,6152.0
2019-12-30 11:30:00,149.95,150.52,149.72,149.83,5330.0,149.95,150.52,149.72,149.83,5330.0
2019-12-30 12:00:00,149.96,150.27,149.86,149.86,4494.0,149.96,150.27,149.86,149.86,4494.0
2019-12-30 12:30:00,149.84,149.99,149.62,149.76,6971.0,149.84,149.99,149.62,149.76,6971.0
2019-12-30 13:00:00,149.82,149.82,149.5,149.61,3047.0,149.82,149.82,149.5,149.61,3047.0
2019-12-30 13:30:00,149.56,149.57,149.23,149.24,4720.0,149.56,149.57,149.23,149.24,4720.0
2019-12-30 14:00:00,149.12,149.13,148.83,149.0,5115.0,149.12,149.13,148.83,149.0,5115.0
2019-12-30 14:30:00,148.96,148.96,148.78,148.85,4810.0,148.96,148.96,148.78,148.85,4810.0
2019-12-30 15:00:00,148.82,148.86,148.64,148.7,6510.0,148.82,148.86,148.64,148.7,6510.0
2019-12-30 15:30:00,148.75,148.8,148.36,148.6,26032.0,148.75,148.8,148.36,148.6,26032.0
2019-12-31 09:30:00,148.09,148.87,147.51,148.81,10384.0,148.09,148.87,147.51,148.81,10384.0
2019-12-31 10:00:00,148.86,148.99,148.47,148.84,10947.0,148.86,148.99,148.47,148.84,10947.0
2019-12-31 10:30:00,148.92,149.25,148.86,149.15,6500.0,148.92,149.25,148.86,149.15,6500.0
2019-12-31 11:00:00,149.12,149.41,148.97,149.33,11370.0,149.12,149.41,148.97,149.33,11370.0
2019-12-31 11:30:00,149.28,149.67,149.15,149.67,8991.0,149.28,149.67,149.15,149.67,8991.0
2019-12-31 12:00:00,149.67,149.79,149.55,149.74,5128.0,149.67,149.79,149.55,149.74,5128.0
2019-12-31 12:30:00,149.71,149.74,149.31,149.31,5435.0,149.71,149.74,149.31,149.31,5435.0
2019-12-31 13:00:00,149.22,149.27,149.08,149.1,2400.0,149.22,149.27,149.08,149.1,2400.0
2019-12-31 13:30:00,149.1,149.32,149.09,149.32,3757.0,149.1,149.32,149.09,149.32,3757.0
2019-12-31 14:00:00,149.27,149.4,149.18,149.27,6100.0,149.27,149.4,149.18,149.27,6100.0
2019-12-31 14:30:00,149.34,149.8,149.34,149.56,9439.0,149.34,149.8,149.34,149.56,9439.0
2019-12-31 15:00:00,149.52,149.61,149.39,149.4,14801.0,149.52,149.61,149.39,149.4,14801.0
2019-12-31 15:30:00,149.4,149.48,149.23,149.28,18880.0,149.4,149.48,149.23,149.28,18880.0
2020-01-02 09:30:00,149.51,150.0,147.71,148.45,16052.0,149.51,150.0,147.71,148.45,16052.0
2020-01-02 10:00:00,148.44,148.44,147.59,147.91,6172.0,148.44,148.44,147.59,147.91,6172.0
2020-01-02 10:30:00,147.87,148.11,147.35,148.11,24465.0,147.87,148.11,147.35,148.11,24465.0
2020-01-02 11:00:00,148.18,148.54,147.83,148.28,10126.0,148.18,148.54,147.83,148.28,10126.0
2020-01-02 11:30:00,148.33,148.34,147.4,147.4,12754.0,148.33,148.34,147.4,147.4,12754.0
2020-01-02 12:00:00,147.44,147.62,147.24,147.27,7675.0,147.44,147.62,147.24,147.27,7675.0
2020-01-02 12:30:00,147.26,147.46,147.03,147.17,10524.0,147.26,147.46,147.03,147.17,10524.0
2020-01-02 13:00:00,147.16,147.25,147.09,147.17,3306.0,147.16,147.25,147.09,147.17,3306.0
2020-01-02 13:30:00,147.15,147.49,146.87,147.37,12801.0,147.15,147.49,146.87,147.37,12801.0
2020-01-02 14:00:00,147.42,147.67,147.33,147.6,4798.0,147.42,147.67,147.33,147.6,4798.0
2020-01-02 14:30:00,147.6,147.99,147.55,147.99,8504.0,147.6,147.99,147.55,147.99,8504.0
2020-01-02 15:00:00,148.01,148.16,147.92,147.97,14979.0,148.01,148.16,147.92,147.97,14979.0
2020-01-02 15:30:00,147.93,148.56,147.88,148.43,25327.0,147.93,148.56,147.88,148.43,25327.0
2020-01-03 09:30:00,146.31,147.76,146.2,146.79,14574.0,146.31,147.76,146.2,146.79,14574.0
2020-01-03 10:00:00,146.6,147.0,146.28,146.65,6700.0,146.6,147.0,146.28,146.65,6700.0
2020-01-03 10:30:00,146.8,147.17,146.73,146.99,6108.0,146.8,147.17,146.73,146.99,6108.0
2020-01-03 11:00:00,146.91,147.0,146.62,146.63,10718.0,146.91,147.0,146.62,146.63,10718.0
2020-01-03 11:30:00,146.64,146.76,146.48,146.53,8083.0,146.64,146.76,146.48,146.53,8083.0
2020-01-03 12:00:00,146.57,147.29,146.47,147.29,23883.0,146.57,147.29,146.47,147.29,23883.0
2020-01-03 12:30:00,147.23,147.48,146.95,146.97,4300.0,147.23,147.48,146.95,146.97,4300.0
2020-01-03 13:00:00,147.0,147.19,146.57,146.57,9617.0,147.0,147.19,146.57,146.57,9617.0
2020-01-03 13:30:00,146.63,146.65,146.14,146.14,10736.0,146.63,146.65,146.14,146.14,10736.0
2020-01-03 14:00:00,146.2,146.21,145.77,146.18,13566.0,146.2,146.21,145.77,146.18,13566.0
2020-01-03 14:30:00,146.12,146.14,145.83,145.97,9480.0,146.12,146.14,145.83,145.97,9480.0
2020-01-03 15:00:00,146.0,146.41,145.96,146.24,15891.0,146.0,146.41,145.96,146.24,15891.0
2020-01-03 15:30:00,146.22,146.38,145.95,146.01,49133.0,146.22,146.38,145.95,146.01,49133.0
2020-01-06 09:30:00,145.02,145.5,141.28,144.08,59680.0,145.02,145.5,141.28,144.08,59680.0
2020-01-06 10:00:00,144.04,144.62,143.55,144.07,15428.0,144.04,144.62,143.55,144.07,15428.0
2020-01-06 10:30:00,144.21,145.26,144.2,145.0,16322.0,144.21,145.26,144.2,145.0,16322.0
2020-01-06 11:00:00,144.88,145.08,144.47,144.78,13738.0,144.88,145.08,144.47,144.78,13738.0
2020-01-06 11:30:00,144.82,145.07,144.49,144.96,11145.0,144.82,145.07,144.49,144.96,11145.0
2020-01-06 12:00:00,145.0,145.34,144.93,145.03,29955.0,145.0,145.34,144.93,145.03,29955.0
2020-01-06 12:30:00,145.08,145.42,145.04,145.15,10700.0,145.08,145.42,145.04,145.15,10700.0
2020-01-06 13:00:00,145.17,145.37,144.98,145.23,7409.0,145.17,145.37,144.98,145.23,7409.0
2020-01-06 13:30:00,145.27,145.47,144.92,144.95,11914.0,145.27,145.47,144.92,144.95,11914.0
2020-01-06 14:00:00,144.94,145.39,144.82,145.28,13400.0,144.94,145.39,144.82,145.28,13400.0
2020-01-06 14:30:00,145.28,145.8,145.01,145.55,36458.0,145.28,145.8,145.01,145.55,36458.0
2020-01-06 15:00:00,145.53,145.75,145.51,145.68,10177.0,145.53,145.75,145.51,145.68,10177.0
2020-01-06 15:30:00,145.66,145.9,145.45,145.9,34683.0,145.66,145.9,145.45,145.9,34683.0
2020-01-07 09:30:00,145.84,146.0,143.94,144.11,15213.0,145.84,146.0,143.94,144.11,15213.0
2020-01-07 10:00:00,144.48,145.25,144.28,144.94,10698.0,144.48,145.25,144.28,144.94,10698.0
2020-01-07 10:30:00,144.95,145.26,144.71,144.81,5570.0,144.95,145.26,144.71,144.81,5570.0
2020-01-07 11:00:00,144.89,145.01,144.5,144.5,6706.0,144.89,145.01,144.5,144.5,6706.0
2020-01-07 11:30:00,144.46,144.58,144.3,144.46,13348.0,144.46,144.58,144.3,144.46,13348.0
2020-01-07 12:00:00,144.51,144.51,144.32,144.33,5752.0,144.51,144.51,144.32,144.33,5752.0
2020-01-07 12:30:00,144.31,144.39,144.19,144.2,5750.0,144.31,144.39,144.19,144.2,5750.0
2020-01-07 13:00:00,144.16,144.37,144.02,144.05,11192.0,144.16,144.37,144.02,144.05,11192.0
2020-01-07 13:30:00,144.02,144.04,143.87,143.97,14200.0,144.02,144.04,143.87,143.97,14200.0
2020-01-07 14:00:00,143.91,144.16,143.62,144.0,17789.0,143.91,144.16,143.62,144.0,17789.0
2020-01-07 14:30:00,144.13,144.38,144.12,144.2,19464.0,144.13,144.38,144.12,144.2,19464.0
2020-01-07 15:00:00,144.22,144.29,143.94,144.25,16759.0,144.22,144.29,143.94,144.25,16759.0
2020-01-07 15:30:00,144.22,144.3,144.09,144.3,29497.0,144.22,144.3,144.09,144.3,29497.0
2020-01-08 09:30:00,143.99,144.32,142.68,143.42,15411.0,143.99,144.32,142.68,143.42,15411.0
2020-01-08 10:00:00,143.51,144.01,143.22,143.69,18681.0,143.51,144.01,143.22,143.69,18681.0
2020-01-08 10:30:00,143.67,143.99,143.36,143.92,16852.0,143.67,143.99,143.36,143.92,16852.0
2020-01-08 11:00:00,143.95,144.16,143.67,143.72,10600.0,143.95,144.16,143.67,143.72,10600.0
2020-01-08 11:30:00,143.78,144.39,143.66,144.39,26249.0,143.78,144.39,143.66,144.39,26249.0
2020-01-08 12:00:00,144.59,144.9,144.17,144.41,14427.0,144.59,144.9,144.17,144.41,14427.0
2020-01-08 12:30:00,144.41,144.6,144.32,144.52,6115.0,144.41,144.6,144.32,144.52,6115.0
2020-01-08 13:00:00,144.5,144.52,144.04,144.32,8096.0,144.5,144.52,144.04,144.32,8096.0
2020-01-08 13:30:00,144.33,144.37,144.09,144.1,5319.0,144.33,144.37,144.09,144.1,5319.0
2020-01-08 14:00:00,144.14,144.26,144.05,144.2,7399.0,144.14,144.26,144.05,144.2,7399.0
2020-01-08 14:30:00,144.34,144.5,144.19,144.37,19794.0,144.34,144.5,144.19,144.37,19794.0
2020-01-08 15:00:00,144.26,144.7,144.26,144.56,15189.0,144.26,144.7,144.26,144.56,15189.0
2020-01-08 15:30:00,144.54,144.74,143.73,144.04,36145.0,144.54,144.74,143.73,144.04,36145.0
2020-01-09 09:30:00,144.52,145.38,144.44,145.12,29004.0,144.52,145.38,144.44,145.12,29004.0
2020-01-09 10:00:00,145.15,145.43,144.94,144.94,9758.0,145.15,145.43,144.94,144.94,9758.0
2020-01-09 10:30:00,145.08,145.37,144.76,144.78,12433.0,145.08,145.37,144.76,144.78,12433.0
2020-01-09 11:00:00,144.69,144.78,144.14,144.78,20412.0,144.69,144.78,144.14,144.78,20412.0
2020-01-09 11:30:00,144.76,144.89,144.4,144.89,21634.0,144.76,144.89,144.4,144.89,21634.0
2020-01-09 12:00:00,145.0,145.32,144.94,144.94,5624.0,145.0,145.32,144.94,144.94,5624.0
2020-01-09 12:30:00,145.1,145.23,144.65,144.91,15799.0,145.1,145.23,144.65,144.91,15799.0
2020-01-09 13:00:00,144.87,145.05,144.74,145.05,10338.0,144.87,145.05,144.74,145.05,10338.0
2020-01-09 13:30:00,145.01,145.14,144.85,144.85,2383.0,145.01,145.14,144.85,144.85,2383.0
2020-01-09 14:00:00,145.0,145.24,144.97,145.24,8128.0,145.0,145.24,144.97,145.24,8128.0
2020-01-09 14:30:00,145.31,145.58,145.27,145.53,8475.0,145.31,145.58,145.27,145.53,8475.0
2020-01-09 15:00:00,145.53,145.69,145.12,145.25,11212.0,145.53,145.69,145.12,145.25,11212.0
2020-01-09 15:30:00,145.29,145.77,145.12,145.58,29308.0,145.29,145.77,145.12,145.58,29308.0
2020-01-10 09:30:00,146.27,146.99,146.06,146.44,16028.0,146.27,146.99,146.06,146.44,16028.0
2020-01-10 10:00:00,146.31,147.05,145.88,146.21,31248.0,146.31,147.05,145.88,146.21,31248.0
2020-01-10 10:30:00,146.29,147.01,146.17,147.01,8511.0,146.29,147.01,146.17,147.01,8511.0
2020-01-10 11:00:00,147.0,147.15,146.81,147.05,9165.0,147.0,147.15,146.81,147.05,9165.0
2020-01-10 11:30:00,146.96,147.3,146.72,147.2,8176.0,146.96,147.3,146.72,147.2,8176.0
2020-01-10 12:00:00,147.11,147.51,146.99,147.51,8784.0,147.11,147.51,146.99,147.51,8784.0
2020-01-10 12:30:00,147.46,147.55,147.25,147.39,7601.0,147.46,147.55,147.25,147.39,7601.0
2020-01-10 13:00:00,147.4,147.86,147.4,147.62,7216.0,147.4,147.86,147.4,147.62,7216.0
2020-01-10 13:30:00,147.53,147.66,147.47,147.51,6444.0,147.53,147.66,147.47,147.51,6444.0
2020-01-10 14:00:00,147.54,147.54,147.39,147.44,4837.0,147.54,147.54,147.39,147.44,4837.0
2020-01-10 14:30:00,147.4,147.53,147.09,147.28,7087.0,147.4,147.53,147.09,147.28,7087.0
2020-01-10 15:00:00,147.24,147.24,146.7,146.79,12338.0,147.24,147.24,146.7,146.79,12338.0
2020-01-10 15:30:00,146.78,146.85,146.2,146.85,49528.0,146.78,146.85,146.2,146.85,49528.0
2020-01-13 09:30:00,146.78,147.97,144.34,145.57,22193.0,146.78,147.97,144.34,145.57,22193.0
2020-01-13 10:00:00,145.33,145.37,143.92,144.13,20002.0,145.33,145.37,143.92,144.13,20002.0
2020-01-13 10:30:00,144.25,144.83,144.02,144.68,16009.0,144.25,144.83,144.02,144.68,16009.0
2020-01-13 11:00:00,144.74,145.19,144.57,145.12,13588.0,144.74,145.19,144.57,145.12,13588.0
2020-01-13 11:30:00,145.15,146.06,144.92,145.86,13243.0,145.15,146.06,144.92,145.86,13243.0
2020-01-13 12:00:00,145.98,146.53,145.84,146.13,14796.0,145.98,146.53,145.84,146.13,14796.0
2020-01-13 12:30:00,146.21,146.38,145.8,145.91,8749.0,146.21,146.38,145.8,145.91,8749.0
2020-01-13 13:00:00,145.79,146.36,145.69,146.0,9266.0,145.79,146.36,145.69,146.0,9266.0
2020-01-13 13:30:00,145.95,145.95,145.31,145.31,4550.0,145.95,145.95,145.31,145.31,4550.0
2020-01-13 14:00:00,145.36,145.76,145.25,145.58,6388.0,145.36,145.76,145.25,145.58,6388.0
2020-01-13 14:30:00,145.48,145.87,145.39,145.54,12543.0,145.48,145.87,145.39,145.54,12543.0
2020-01-13 15:00:00,145.61,145.76,145.52,145.72,9695.0,145.61,145.76,145.52,145.72,9695.0
2020-01-13 15:30:00,145.72,145.94,145.49,145.93,27289.0,145.72,145.94,145.49,145.93,27289.0
2020-01-14 09:30:00,146.21,146.93,145.39,146.31,16997.0,146.21,146.93,145.39,146.31,16997.0
2020-01-14 10:00:00,146.31,147.16,146.02,146.88,17720.0,146.31,147.16,146.02,146.88,17720.0
2020-01-14 10:30:00,146.85,147.38,146.76,147.26,9390.0,146.85,147.38,146.76,147.26,9390.0
2020-01-14 11:00:00,147.42,147.93,147.41,147.93,8037.0,147.42,147.93,147.41,147.93,8037.0
2020-01-14 11:30:00,147.72,148.15,147.6,147.64,11756.0,147.72,148.15,147.6,147.64,11756.0
2020-01-14 12:00:00,147.57,148.62,147.57,148.48,14225.0,147.57,148.62,147.57,148.48,14225.0
2020-01-14 12:30:00,148.51,149.09,148.48,149.09,18331.0,148.51,149.09,148.48,149.09,18331.0
2020-01-14 13:00:00,149.1,149.87,148.98,149.62,14883.0,149.1,149.87,148.98,149.62,14883.0
2020-01-14 13:30:00,149.61,149.68,149.14,149.41,13539.0,149.61,149.68,149.14,149.41,13539.0
2020-01-14 14:00:00,149.37,149.7,149.0,149.7,9254.0,149.37,149.7,149.0,149.7,9254.0
2020-01-14 14:30:00,149.67,150.0,149.61,149.84,16296.0,149.67,150.0,149.61,149.84,16296.0
2020-01-14 15:00:00,149.82,149.82,149.46,149.71,13948.0,149.82,149.82,149.46,149.71,13948.0
2020-01-14 15:30:00,149.67,150.31,149.63,150.19,52604.0,149.67,150.31,149.63,150.19,52604.0
2020-01-15 09:30:00,150.08,153.1,150.08,152.26,83832.0,150.08,153.1,150.08,152.26,83832.0
2020-01-15 10:00:00,152.4,152.75,150.12,150.71,44707.0,152.4,152.75,150.12,150.71,44707.0
2020-01-15 10:30:00,150.63,151.65,150.3,151.64,47864.0,150.63,151.65,150.3,151.64,47864.0
2020-01-15 11:00:00,151.67,151.68,150.24,150.93,61916.0,151.67,151.68,150.24,150.93,61916.0
2020-01-15 11:30:00,151.14,151.43,150.7,150.94,22739.0,151.14,151.43,150.7,150.94,22739.0
2020-01-15 12:00:00,151.1,151.81,150.96,151.61,25916.0,151.1,151.81,150.96,151.61,25916.0
2020-01-15 12:30:00,151.66,151.94,151.34,151.51,20291.0,151.66,151.94,151.34,151.51,20291.0
2020-01-15 13:00:00,151.34,151.69,151.23,151.52,21176.0,151.34,151.69,151.23,151.52,21176.0
2020-01-15 13:30:00,151.5,152.09,151.41,152.08,21912.0,151.5,152.09,151.41,152.08,21912.0
2020-01-15 14:00:00,152.02,153.15,152.02,152.85,29533.0,152.02,153.15,152.02,152.85,29533.0
2020-01-15 14:30:00,152.89,152.89,152.06,152.3,37672.0,152.89,152.89,152.06,152.3,37672.0
2020-01-15 15:00:00,152.34,152.35,151.4,151.77,70815.0,152.34,152.35,151.4,151.77,70815.0
2020-01-15 15:30:00,151.8,152.89,151.78,152.69,103882.0,151.8,152.89,151.78,152.69,103882.0
2020-01-16 09:30:00,152.61,153.38,151.65,152.59,25811.0,152.61,153.38,151.65,152.59,25811.0
2020-01-16 10:00:00,152.52,152.9,150.82,151.0,16545.0,152.52,152.9,150.82,151.0,16545.0
2020-01-16 10:30:00,151.04,151.43,150.77,150.92,8200.0,151.04,151.43,150.77,150.92,8200.0
2020-01-16 11:00:00,151.12,151.12,150.01,150.63,12814.0,151.12,151.12,150.01,150.63,12814.0
2020-01-16 11:30:00,150.63,150.63,149.81,149.94,10361.0,150.63,150.63,149.81,149.94,10361.0
2020-01-16 12:00:00,149.9,150.0,149.13,149.13,23555.0,149.9,150.0,149.13,149.13,23555.0
2020-01-16 12:30:00,149.12,149.83,149.02,149.79,12813.0,149.12,149.83,149.02,149.79,12813.0
2020-01-16 13:00:00,149.75,150.44,149.75,150.15,17746.0,149.75,150.44,149.75,150.15,17746.0
2020-01-16 13:30:00,150.06,150.64,150.02,150.64,9879.0,150.06,150.64,150.02,150.64,9879.0
2020-01-16 14:00:00,150.64,151.47,150.55,150.81,19325.0,150.64,151.47,150.55,150.81,19325.0
2020-01-16 14:30:00,150.83,151.17,150.66,150.72,8603.0,150.83,151.17,150.66,150.72,8603.0
2020-01-16 15:00:00,150.75,150.97,150.66,150.97,11242.0,150.75,150.97,150.66,150.97,11242.0
2020-01-16 15:30:00,150.91,151.59,150.84,151.57,31282.0,150.91,151.59,150.84,151.57,31282.0
2020-01-17 09:30:00,152.95,152.98,151.63,152.08,30506.0,152.95,152.98,151.63,152.08,30506.0
2020-01-17 10:00:00,152.29,152.39,151.73,151.97,10087.0,152.29,152.39,151.73,151.97,10087.0
2020-01-17 10:30:00,151.98,152.41,151.83,152.29,18026.0,151.98,152.41,151.83,152.29,18026.0
2020-01-17 11:00:00,152.26,152.76,151.95,152.63,15341.0,152.26,152.76,151.95,152.63,15341.0
2020-01-17 11:30:00,152.81,153.14,152.54,152.61,32497.0,152.81,153.14,152.54,152.61,32497.0
2020-01-17 12:00:00,152.63,152.76,152.03,152.12,28645.0,152.63,152.76,152.03,152.12,28645.0
2020-01-17 12:30:00,152.08,152.38,151.45,151.82,27904.0,152.08,152.38,151.45,151.82,27904.0
2020-01-17 13:00:00,151.9,152.07,151.51,151.51,19750.0,151.9,152.07,151.51,151.51,19750.0
2020-01-17 13:30:00,151.5,151.7,150.85,151.15,18522.0,151.5,151.7,150.85,151.15,18522.0
2020-01-17 14:00:00,150.87,151.14,150.68,150.92,46577.0,150.87,151.14,150.68,150.92,46577.0
2020-01-17 14:30:00,150.87,151.33,150.79,151.33,5354.0,150.87,151.33,150.79,151.33,5354.0
2020-01-17 15:00:00,151.3,151.49,150.97,151.08,16475.0,151.3,151.49,150.97,151.08,16475.0
2020-01-17 15:30:00,151.11,151.38,150.86,150.96,39386.0,151.11,151.38,150.86,150.96,39386.0
2020-01-21 09:30:00,150.6,151.21,149.79,150.74,18318.0,150.6,151.21,149.79,150.74,18318.0
2020-01-21 10:00:00,150.71,151.37,150.66,151.01,9364.0,150.71,151.37,150.66,151.01,9364.0
2020-01-21 10:30:00,150.91,150.91,150.18,150.82,5919.0,150.91,150.91,150.18,150.82,5919.0
2020-01-21 11:00:00,150.65,151.3,150.52,151.28,6050.0,150.65,151.3,150.52,151.28,6050.0
2020-01-21 11:30:00,151.25,151.64,151.0,151.07,8596.0,151.25,151.64,151.0,151.07,8596.0
2020-01-21 12:00:00,151.31,151.6,151.2,151.25,8775.0,151.31,151.6,151.2,151.25,8775.0
2020-01-21 12:30:00,151.25,151.25,150.79,150.86,3090.0,151.25,151.25,150.79,150.86,3090.0
2020-01-21 13:00:00,150.98,151.05,150.55,150.62,3464.0,150.98,151.05,150.55,150.62,3464.0
2020-01-21 13:30:00,150.72,150.75,150.36,150.42,8262.0,150.72,150.75,150.36,150.42,8262.0
2020-01-21 14:00:00,150.41,150.69,150.19,150.19,15776.0,150.41,150.69,150.19,150.19,15776.0
2020-01-21 14:30:00,150.16,150.56,150.07,150.55,5665.0,150.16,150.56,150.07,150.55,5665.0
2020-01-21 15:00:00,150.73,150.79,150.47,150.65,8240.0,150.73,150.79,150.47,150.65,8240.0
2020-01-21 15:30:00,150.64,150.65,150.35,150.35,33781.0,150.64,150.65,150.35,150.35,33781.0
2020-01-22 09:30:00,150.19,151.99,150.11,151.98,14134.0,150.19,151.99,150.11,151.98,14134.0
2020-01-22 10:00:00,151.76,152.24,150.31,150.4,26885.0,151.76,152.24,150.31,150.4,26885.0
2020-01-22 10:30:00,150.42,150.83,150.3,150.57,14596.0,150.42,150.83,150.3,150.57,14596.0
2020-01-22 11:00:00,150.36,150.45,149.91,150.07,15932.0,150.36,150.45,149.91,150.07,15932.0
2020-01-22 11:30:00,150.08,150.29,149.67,150.24,8074.0,150.08,150.29,149.67,150.24,8074.0
2020-01-22 12:00:00,150.22,150.37,149.77,149.86,8780.0,150.22,150.37,149.77,149.86,8780.0
2020-01-22 12:30:00,149.93,150.26,149.93,150.01,16583.0,149.93,150.26,149.93,150.01,16583.0
2020-01-22 13:00:00,150.01,150.46,149.93,150.31,8070.0,150.01,150.46,149.93,150.31,8070.0
2020-01-22 13:30:00,150.34,150.69,150.27,150.66,14054.0,150.34,150.69,150.27,150.66,14054.0
2020-01-22 14:00:00,150.65,150.79,150.59,150.69,7347.0,150.65,150.79,150.59,150.69,7347.0
2020-01-22 14:30:00,150.64,150.7,150.43,150.55,7006.0,150.64,150.7,150.43,150.55,7006.0
2020-01-22 15:00:00,150.51,150.58,150.12,150.3,26262.0,150.51,150.58,150.12,150.3,26262.0
2020-01-22 15:30:00,150.26,150.71,150.22,150.47,36402.0,150.26,150.71,150.22,150.47,36402.0
2020-01-23 09:30:00,150.56,150.84,149.15,149.99,31175.0,150.56,150.84,149.15,149.99,31175.0
2020-01-23 10:00:00,150.12,150.13,149.58,149.95,5629.0,150.12,150.13,149.58,149.95,5629.0
2020-01-23 10:30:00,149.96,150.06,149.38,149.42,7412.0,149.96,150.06,149.38,149.42,7412.0
2020-01-23 11:00:00,149.31,149.31,148.57,148.64,6978.0,149.31,149.31,148.57,148.64,6978.0
2020-01-23 11:30:00,148.66,148.94,148.26,148.58,7439.0,148.66,148.94,148.26,148.58,7439.0
2020-01-23 12:00:00,148.42,148.8,148.17,148.63,7670.0,148.42,148.8,148.17,148.63,7670.0
2020-01-23 12:30:00,148.65,148.72,148.14,148.29,5500.0,148.65,148.72,148.14,148.29,5500.0
2020-01-23 13:00:00,148.33,148.55,148.19,148.47,4602.0,148.33,148.55,148.19,148.47,4602.0
2020-01-23 13:30:00,148.41,148.72,148.41,148.66,3711.0,148.41,148.72,148.41,148.66,3711.0
2020-01-23 14:00:00,148.67,149.05,148.67,148.87,4600.0,148.67,149.05,148.67,148.87,4600.0
2020-01-23 14:30:00,148.86,149.22,148.71,149.17,10411.0,148.86,149.22,148.71,149.17,10411.0
2020-01-23 15:00:00,149.14,149.23,148.91,149.18,12365.0,149.14,149.23,148.91,149.18,12365.0
2020-01-23 15:30:00,149.22,149.44,148.87,149.15,41350.0,149.22,149.44,148.87,149.15,41350.0
2020-01-24 09:30:00,149.93,149.98,148.48,149.28,14058.0,149.93,149.98,148.48,149.28,14058.0
2020-01-24 10:00:00,149.12,149.22,147.84,147.89,8824.0,149.12,149.22,147.84,147.89,8824.0
2020-01-24 10:30:00,147.88,147.94,147.07,147.24,10165.0,147.88,147.94,147.07,147.24,10165.0
2020-01-24 11:00:00,147.17,147.48,146.72,147.02,29878.0,147.17,147.48,146.72,147.02,29878.0
2020-01-24 11:30:00,146.86,146.87,146.14,146.27,12905.0,146.86,146.87,146.14,146.27,12905.0
2020-01-24 12:00:00,146.27,146.53,145.77,146.5,12815.0,146.27,146.53,145.77,146.5,12815.0
2020-01-24 12:30:00,146.42,146.55,146.25,146.44,8360.0,146.42,146.55,146.25,146.44,8360.0
2020-01-24 13:00:00,146.43,146.43,145.83,145.87,9814.0,146.43,146.43,145.83,145.87,9814.0
2020-01-24 13:30:00,145.85,145.94,145.36,145.76,12836.0,145.85,145.94,145.36,145.76,12836.0
2020-01-24 14:00:00,145.73,145.86,145.3,145.5,14431.0,145.73,145.86,145.3,145.5,14431.0
2020-01-24 14:30:00,145.5,146.25,145.5,146.25,11039.0,145.5,146.25,145.5,146.25,11039.0
2020-01-24 15:00:00,146.19,146.35,145.97,146.19,15170.0,146.19,146.35,145.97,146.19,15170.0
2020-01-24 15:30:00,146.17,146.17,145.55,145.71,45564.0,146.17,146.17,145.55,145.71,45564.0
2020-01-27 09:30:00,143.98,144.23,143.0,143.31,26796.0,143.98,144.23,143.0,143.31,26796.0
2020-01-27 10:00:00,143.27,143.96,142.33,143.77,36091.0,143.27,143.96,142.33,143.77,36091.0
2020-01-27 10:30:00,143.81,144.53,143.64,144.09,29509.0,143.81,144.53,143.64,144.09,29509.0
2020-01-27 11:00:00,144.02,144.58,143.96,144.58,28802.0,144.02,144.58,143.96,144.58,28802.0
2020-01-27 11:30:00,144.53,144.66,143.97,144.31,21434.0,144.53,144.66,143.97,144.31,21434.0
2020-01-27 12:00:00,144.28,144.64,143.86,144.0,13986.0,144.28,144.64,143.86,144.0,13986.0
2020-01-27 12:30:00,143.94,144.25,143.4,144.0,15500.0,143.94,144.25,143.4,144.0,15500.0
2020-01-27 13:00:00,143.99,144.73,143.77,144.64,15448.0,143.99,144.73,143.77,144.64,15448.0
2020-01-27 13:30:00,144.67,145.01,144.59,144.87,28035.0,144.67,145.01,144.59,144.87,28035.0
2020-01-27 14:00:00,144.79,144.93,144.66,144.86,7200.0,144.79,144.93,144.66,144.86,7200.0
2020-01-27 14:30:00,144.9,144.97,144.32,144.48,11800.0,144.9,144.97,144.32,144.48,11800.0
2020-01-27 15:00:00,144.45,144.87,144.4,144.72,12008.0,144.45,144.87,144.4,144.72,12008.0
2020-01-27 15:30:00,144.68,144.71,144.14,144.36,53680.0,144.68,144.71,144.14,144.36,53680.0
2020-01-28 09:30:00,144.35,145.76,144.31,145.63,18095.0,144.35,145.76,144.31,145.63,18095.0
2020-01-28 10:00:00,145.84,146.41,145.27,145.75,14860.0,145.84,146.41,145.27,145.75,14860.0
2020-01-28 10:30:00,145.94,146.05,145.62,145.77,17139.0,145.94,146.05,145.62,145.77,17139.0
2020-01-28 11:00:00,145.61,145.91,145.41,145.85,10021.0,145.61,145.91,145.41,145.85,10021.0
2020-01-28 11:30:00,145.65,146.02,145.59,145.97,13107.0,145.65,146.02,145.59,145.97,13107.0
2020-01-28 12:00:00,146.0,146.25,145.83,146.18,26930.0,146.0,146.25,145.83,146.18,26930.0
2020-01-28 12:30:00,146.2,146.41,146.03,146.2,12356.0,146.2,146.41,146.03,146.2,12356.0
2020-01-28 13:00:00,146.1,146.1,145.73,145.84,20023.0,146.1,146.1,145.73,145.84,20023.0
2020-01-28 13:30:00,145.83,146.25,145.73,146.01,9677.0,145.83,146.25,145.73,146.01,9677.0
2020-01-28 14:00:00,146.02,146.22,145.82,146.05,13892.0,146.02,146.22,145.82,146.05,13892.0
2020-01-28 14:30:00,146.06,146.5,146.01,146.23,10088.0,146.06,146.5,146.01,146.23,10088.0
2020-01-28 15:00:00,146.23,146.57,146.19,146.51,14289.0,146.23,146.57,146.19,146.51,14289.0
2020-01-28 15:30:00,146.57,146.6,145.88,146.0,84583.0,146.57,146.6,145.88,146.0,84583.0
2020-01-29 09:30:00,146.42,147.94,146.04,147.43,18007.0,146.42,147.94,146.04,147.43,18007.0
2020-01-29 10:00:00,147.08,147.43,146.69,147.43,12990.0,147.08,147.43,146.69,147.43,12990.0
2020-01-29 10:30:00,147.37,147.67,146.87,147.22,14051.0,147.37,147.67,146.87,147.22,14051.0
2020-01-29 11:00:00,147.29,147.56,147.08,147.2,14127.0,147.29,147.56,147.08,147.2,14127.0
2020-01-29 11:30:00,147.19,148.02,147.09,147.69,23002.0,147.19,148.02,147.09,147.69,23002.0
2020-01-29 12:00:00,147.62,147.88,147.27,147.53,11017.0,147.62,147.88,147.27,147.53,11017.0
2020-01-29 12:30:00,147.55,147.59,147.19,147.3,10410.0,147.55,147.59,147.19,147.3,10410.0
2020-01-29 13:00:00,147.3,147.44,147.22,147.27,8824.0,147.3,147.44,147.22,147.27,8824.0
2020-01-29 13:30:00,147.27,147.35,146.93,147.1,20083.0,147.27,147.35,146.93,147.1,20083.0
2020-01-29 14:00:00,147.1,147.25,146.96,147.04,16157.0,147.1,147.25,146.96,147.04,16157.0
2020-01-29 14:30:00,147.09,147.17,146.91,146.99,18460.0,147.09,147.17,146.91,146.99,18460.0
2020-01-29 15:00:00,146.97,147.12,146.76,147.05,23023.0,146.97,147.12,146.76,147.05,23023.0
2020-01-29 15:30:00,146.94,147.14,146.65,146.77,69725.0,146.94,147.14,146.65,146.77,69725.0
2020-01-30 09:30:00,146.06,147.01,145.29,145.63,13780.0,146.06,147.01,145.29,145.63,13780.0
2020-01-30 10:00:00,145.81,146.17,145.42,145.5,10145.0,145.81,146.17,145.42,145.5,10145.0
2020-01-30 10:30:00,145.51,145.51,144.87,145.16,17852.0,145.51,145.51,144.87,145.16,17852.0
2020-01-30 11:00:00,145.24,145.37,144.95,145.0,18951.0,145.24,145.37,144.95,145.0,18951.0
2020-01-30 11:30:00,145.01,145.63,144.96,145.27,7420.0,145.01,145.63,144.96,145.27,7420.0
2020-01-30 12:00:00,145.1,145.41,144.98,145.17,15124.0,145.1,145.41,144.98,145.17,15124.0
2020-01-30 12:30:00,145.19,145.58,144.96,145.25,17359.0,145.19,145.58,144.96,145.25,17359.0
2020-01-30 13:00:00,145.27,145.48,144.99,145.24,8476.0,145.27,145.48,144.99,145.24,8476.0
2020-01-30 13:30:00,145.22,145.47,145.13,145.36,10685.0,145.22,145.47,145.13,145.36,10685.0
2020-01-30 14:00:00,145.42,145.66,145.24,145.57,11014.0,145.42,145.66,145.24,145.57,11014.0
2020-01-30 14:30:00,145.53,145.71,145.18,145.48,14793.0,145.53,145.71,145.18,145.48,14793.0
2020-01-30 15:00:00,145.56,145.6,145.22,145.3,16313.0,145.56,145.6,145.22,145.3,16313.0
2020-01-30 15:30:00,145.34,145.48,145.1,145.44,68256.0,145.34,145.48,145.1,145.44,68256.0
2020-01-31 09:30:00,144.56,145.79,144.55,144.87,30143.0,144.56,145.79,144.55,144.87,30143.0
2020-01-31 10:00:00,144.93,145.39,144.77,145.09,25173.0,144.93,145.39,144.77,145.09,25173.0
2020-01-31 10:30:00,145.01,145.02,144.54,144.59,29762.0,145.01,145.02,144.54,144.59,29762.0
2020-01-31 11:00:00,144.59,144.73,144.24,144.27,28081.0,144.59,144.73,144.24,144.27,28081.0
2020-01-31 11:30:00,144.27,144.68,144.17,144.62,17112.0,144.27,144.68,144.17,144.62,17112.0
2020-01-31 12:00:00,144.58,144.63,143.98,144.08,22827.0,144.58,144.63,143.98,144.08,22827.0
2020-01-31 12:30:00,144.01,144.42,143.96,144.28,41198.0,144.01,144.42,143.96,144.28,41198.0
2020-01-31 13:00:00,144.28,144.37,143.97,144.07,17236.0,144.28,144.37,143.97,144.07,17236.0
2020-01-31 13:30:00,144.06,144.13,143.43,143.56,20079.0,144.06,144.13,143.43,143.56,20079.0
2020-01-31 14:00:00,143.52,143.69,143.32,143.42,25941.0,143.52,143.69,143.32,143.42,25941.0
2020-01-31 14:30:00,143.39,143.69,143.02,143.36,22006.0,143.39,143.69,143.02,143.36,22006.0
2020-01-31 15:00:00,143.37,143.46,143.01,143.01,21682.0,143.37,143.46,143.01,143.01,21682.0
2020-01-31 15:30:00,143.0,143.43,142.91,143.36,69460.0,143.0,143.43,142.91,143.36,69460.0
2020-02-03 09:30:00,143.83,145.74,143.34,143.79,21737.0,143.83,145.74,143.34,143.79,21737.0
2020-02-03 10:00:00,143.85,144.77,143.58,144.49,8089.0,143.85,144.77,143.58,144.49,8089.0
2020-02-03 10:30:00,144.52,144.58,143.81,143.81,6652.0,144.52,144.58,143.81,143.81,6652.0
2020-02-03 11:00:00,143.77,143.77,142.52,142.61,12286.0,143.77,143.77,142.52,142.61,12286.0
2020-02-03 11:30:00,142.65,142.72,142.2,142.3,16135.0,142.65,142.72,142.2,142.3,16135.0
2020-02-03 12:00:00,142.36,142.86,142.33,142.49,12644.0,142.36,142.86,142.33,142.49,12644.0
2020-02-03 12:30:00,142.36,142.9,142.36,142.89,4397.0,142.36,142.9,142.36,142.89,4397.0
2020-02-03 13:00:00,142.95,143.14,142.67,143.01,8924.0,142.95,143.14,142.67,143.01,8924.0
2020-02-03 13:30:00,142.98,143.16,142.35,142.45,7901.0,142.98,143.16,142.35,142.45,7901.0
2020-02-03 14:00:00,142.45,142.58,141.52,142.1,20086.0,142.45,142.58,141.52,142.1,20086.0
2020-02-03 14:30:00,142.11,142.11,141.7,141.79,8782.0,142.11,142.11,141.7,141.79,8782.0
2020-02-03 15:00:00,141.83,142.03,141.69,141.97,14136.0,141.83,142.03,141.69,141.97,14136.0
2020-02-03 15:30:00,141.86,141.88,141.37,141.55,52739.0,141.86,141.88,141.37,141.55,52739.0
2020-02-04 09:30:00,142.28,143.25,141.69,142.04,26139.0,142.28,143.25,141.69,142.04,26139.0
2020-02-04 10:00:00,142.06,142.97,141.63,142.97,16368.0,142.06,142.97,141.63,142.97,16368.0
2020-02-04 10:30:00,143.08,143.85,142.82,143.58,15578.0,143.08,143.85,142.82,143.58,15578.0
2020-02-04 11:00:00,143.63,143.68,143.29,143.49,18130.0,143.63,143.68,143.29,143.49,18130.0
2020-02-04 11:30:00,143.48,143.82,143.41,143.42,7500.0,143.48,143.82,143.41,143.42,7500.0
2020-02-04 12:00:00,143.4,143.48,142.91,143.12,5522.0,143.4,143.48,142.91,143.12,5522.0
2020-02-04 12:30:00,143.2,143.63,143.2,143.59,10935.0,143.2,143.63,143.2,143.59,10935.0
2020-02-04 13:00:00,143.62,143.78,143.42,143.76,17331.0,143.62,143.78,143.42,143.76,17331.0
2020-02-04 13:30:00,143.7,143.7,142.82,143.06,13044.0,143.7,143.7,142.82,143.06,13044.0
2020-02-04 14:00:00,143.05,143.08,142.62,142.62,4543.0,143.05,143.08,142.62,142.62,4543.0
2020-02-04 14:30:00,142.62,142.79,142.48,142.71,10250.0,142.62,142.79,142.48,142.71,10250.0
2020-02-04 15:00:00,142.7,142.83,142.35,142.73,12831.0,142.7,142.83,142.35,142.73,12831.0
2020-02-04 15:30:00,142.64,143.0,141.7,141.85,45117.0,142.64,143.0,141.7,141.85,45117.0
2020-02-05 09:30:00,143.1,146.18,140.45,146.17,138391.0,143.1,146.18,140.45,146.17,138391.0
2020-02-05 10:00:00,145.7,145.77,144.1,144.1,49910.0,145.7,145.77,144.1,144.1,49910.0
2020-02-05 10:30:00,144.1,144.41,143.07,143.72,33125.0,144.1,144.41,143.07,143.72,33125.0
2020-02-05 11:00:00,143.73,144.17,143.73,143.97,11849.0,143.73,144.17,143.73,143.97,11849.0
2020-02-05 11:30:00,144.0,144.68,143.87,144.66,11683.0,144.0,144.68,143.87,144.66,11683.0
2020-02-05 12:00:00,144.55,144.55,144.08,144.4,27129.0,144.55,144.55,144.08,144.4,27129.0
2020-02-05 12:30:00,144.47,144.62,144.21,144.35,12343.0,144.47,144.62,144.21,144.35,12343.0
2020-02-05 13:00:00,144.33,145.0,144.15,144.87,32493.0,144.33,145.0,144.15,144.87,32493.0
2020-02-05 13:30:00,144.91,145.31,144.86,145.27,7253.0,144.91,145.31,144.86,145.27,7253.0
2020-02-05 14:00:00,145.32,145.32,144.75,144.9,12000.0,145.32,145.32,144.75,144.9,12000.0
2020-02-05 14:30:00,144.89,145.1,144.69,145.09,19786.0,144.89,145.1,144.69,145.09,19786.0
2020-02-05 15:00:00,145.11,145.21,144.49,144.79,17601.0,145.11,145.21,144.49,144.79,17601.0
2020-02-05 15:30:00,144.64,144.69,144.29,144.64,41645.0,144.64,144.69,144.29,144.64,41645.0
2020-02-06 09:30:00,146.07,148.17,145.83,146.66,44483.0,146.07,148.17,145.83,146.66,44483.0
2020-02-06 10:00:00,146.68,147.69,146.68,147.68,15846.0,146.68,147.69,146.68,147.68,15846.0
2020-02-06 10:30:00,147.64,148.36,147.62,148.21,45817.0,147.64,148.36,147.62,148.21,45817.0
2020-02-06 11:00:00,148.18,148.41,147.98,148.05,24038.0,148.18,148.41,147.98,148.05,24038.0
2020-02-06 11:30:00,148.09,148.18,147.01,147.1,18005.0,148.09,148.18,147.01,147.1,18005.0
2020-02-06 12:00:00,147.14,147.21,146.41,146.67,17058.0,147.14,147.21,146.41,146.67,17058.0
2020-02-06 12:30:00,146.53,147.03,146.5,146.85,6744.0,146.53,147.03,146.5,146.85,6744.0
2020-02-06 13:00:00,146.92,147.06,146.57,146.72,10405.0,146.92,147.06,146.57,146.72,10405.0
2020-02-06 13:30:00,146.71,146.93,146.57,146.85,8512.0,146.71,146.93,146.57,146.85,8512.0
2020-02-06 14:00:00,146.82,147.03,146.59,146.84,11315.0,146.82,147.03,146.59,146.84,11315.0
2020-02-06 14:30:00,146.82,146.85,146.35,146.41,8216.0,146.82,146.85,146.35,146.41,8216.0
2020-02-06 15:00:00,146.35,146.59,146.32,146.36,6431.0,146.35,146.59,146.32,146.36,6431.0
2020-02-06 15:30:00,146.38,146.66,145.61,146.03,49570.0,146.38,146.66,145.61,146.03,49570.0
2020-02-07 09:30:00,145.65,146.3,143.87,143.88,13892.0,145.65,146.3,143.87,143.88,13892.0
2020-02-07 10:00:00,144.31,144.83,144.01,144.46,9654.0,144.31,144.83,144.01,144.46,9654.0
2020-02-07 10:30:00,144.35,144.57,144.16,144.24,3000.0,144.35,144.57,144.16,144.24,3000.0
2020-02-07 11:00:00,144.14,144.38,143.89,144.24,15503.0,144.14,144.38,143.89,144.24,15503.0
2020-02-07 11:30:00,144.33,144.4,143.83,143.86,5028.0,144.33,144.4,143.83,143.86,5028.0
2020-02-07 12:00:00,143.84,143.92,143.61,143.92,5050.0,143.84,143.92,143.61,143.92,5050.0
2020-02-07 12:30:00,143.91,143.94,143.65,143.65,7169.0,143.91,143.94,143.65,143.65,7169.0
2020-02-07 13:00:00,143.69,143.79,143.5,143.5,4342.0,143.69,143.79,143.5,143.5,4342.0
2020-02-07 13:30:00,143.48,143.5,142.74,142.9,12400.0,143.48,143.5,142.74,142.9,12400.0
2020-02-07 14:00:00,142.76,142.85,142.34,142.5,6256.0,142.76,142.85,142.34,142.5,6256.0
2020-02-07 14:30:00,142.5,142.71,142.31,142.68,11393.0,142.5,142.71,142.31,142.68,11393.0
2020-02-07 15:00:00,142.71,142.97,142.4,142.87,19726.0,142.71,142.97,142.4,142.87,19726.0
2020-02-07 15:30:00,142.87,142.9,142.37,142.53,39987.0,142.87,142.9,142.37,142.53,39987.0
2020-02-10 09:30:00,142.08,142.98,141.02,142.42,22300.0,142.08,142.98,141.02,142.42,22300.0
2020-02-10 10:00:00,142.52,143.71,142.39,143.67,13571.0,142.52,143.71,142.39,143.67,13571.0
2020-02-10 10:30:00,143.68,144.13,143.53,143.61,10516.0,143.68,144.13,143.53,143.61,10516.0
2020-02-10 11:00:00,143.6,143.77,143.07,143.61,8965.0,143.6,143.77,143.07,143.61,8965.0
2020-02-10 11:30:00,143.51,143.83,143.17,143.77,4442.0,143.51,143.83,143.17,143.77,4442.0
2020-02-10 12:00:00,143.82,143.89,143.4,143.77,11340.0,143.82,143.89,143.4,143.77,11340.0
2020-02-10 12:30:00,143.75,143.8,143.56,143.67,10065.0,143.75,143.8,143.56,143.67,10065.0
2020-02-10 13:00:00,143.7,143.77,143.25,143.35,8820.0,143.7,143.77,143.25,143.35,8820.0
2020-02-10 13:30:00,143.37,143.45,143.03,143.24,8229.0,143.37,143.45,143.03,143.24,8229.0
2020-02-10 14:00:00,143.2,143.4,143.09,143.18,4828.0,143.2,143.4,143.09,143.18,4828.0
2020-02-10 14:30:00,143.35,143.53,143.15,143.41,11614.0,143.35,143.53,143.15,143.41,11614.0
2020-02-10 15:00:00,143.41,143.67,143.3,143.58,8846.0,143.41,143.67,143.3,143.58,8846.0
2020-02-10 15:30:00,143.58,143.67,143.08,143.37,36698.0,143.58,143.67,143.08,143.37,36698.0
2020-02-11 09:30:00,143.52,144.88,143.52,144.13,15093.0,143.52,144.88,143.52,144.13,15093.0
2020-02-11 10:00:00,144.46,145.06,144.3,144.86,9989.0,144.46,145.06,144.3,144.86,9989.0
2020-02-11 10:30:00,144.86,144.87,143.93,143.98,7200.0,144.86,144.87,143.93,143.98,7200.0
2020-02-11 11:00:00,143.9,143.99,143.66,143.76,8306.0,143.9,143.99,143.66,143.76,8306.0
2020-02-11 11:30:00,143.85,144.09,143.73,144.0,10816.0,143.85,144.09,143.73,144.0,10816.0
2020-02-11 12:00:00,143.93,144.47,143.93,144.31,5408.0,143.93,144.47,143.93,144.31,5408.0
2020-02-11 12:30:00,144.27,144.48,144.03,144.48,5806.0,144.27,144.48,144.03,144.48,5806.0
2020-02-11 13:00:00,144.39,144.91,144.33,144.73,12588.0,144.39,144.91,144.33,144.73,12588.0
2020-02-11 13:30:00,144.7,144.85,144.42,144.57,8567.0,144.7,144.85,144.42,144.57,8567.0
2020-02-11 14:00:00,144.56,144.57,144.24,144.33,10289.0,144.56,144.57,144.24,144.33,10289.0
2020-02-11 14:30:00,144.35,144.63,144.35,144.46,6907.0,144.35,144.63,144.35,144.46,6907.0
2020-02-11 15:00:00,144.49,144.57,144.25,144.25,9794.0,144.49,144.57,144.25,144.25,9794.0
2020-02-11 15:30:00,144.32,144.48,144.1,144.36,29758.0,144.32,144.48,144.1,144.36,29758.0
2020-02-12 09:30:00,144.43,145.11,143.51,144.85,17995.0,144.43,145.11,143.51,144.85,17995.0
2020-02-12 10:00:00,144.58,144.59,143.69,143.78,14348.0,144.58,144.59,143.69,143.78,14348.0
2020-02-12 10:30:00,143.62,143.81,143.39,143.4,10012.0,143.62,143.81,143.39,143.4,10012.0
2020-02-12 11:00:00,143.41,143.68,143.31,143.53,10861.0,143.41,143.68,143.31,143.53,10861.0
2020-02-12 11:30:00,143.44,143.62,143.19,143.22,8500.0,143.44,143.62,143.19,143.22,8500.0
2020-02-12 12:00:00,143.22,143.27,142.42,143.14,12898.0,143.22,143.27,142.42,143.14,12898.0
2020-02-12 12:30:00,143.03,143.44,142.88,143.37,10500.0,143.03,143.44,142.88,143.37,10500.0
2020-02-12 13:00:00,143.37,143.38,142.91,142.93,13606.0,143.37,143.38,142.91,142.93,13606.0
2020-02-12 13:30:00,143.0,143.08,142.79,142.87,14900.0,143.0,143.08,142.79,142.87,14900.0
2020-02-12 14:00:00,142.89,143.09,142.74,142.86,16972.0,142.89,143.09,142.74,142.86,16972.0
2020-02-12 14:30:00,142.84,143.08,142.79,142.96,15470.0,142.84,143.08,142.79,142.96,15470.0
2020-02-12 15:00:00,142.98,143.08,142.75,142.95,20548.0,142.98,143.08,142.75,142.95,20548.0
2020-02-12 15:30:00,142.95,143.32,142.89,143.07,46222.0,142.95,143.32,142.89,143.07,46222.0
2020-02-13 09:30:00,142.18,143.21,141.87,142.0,9504.0,142.18,143.21,141.87,142.0,9504.0
2020-02-13 10:00:00,141.91,142.07,141.47,141.85,12324.0,141.91,142.07,141.47,141.85,12324.0
2020-02-13 10:30:00,141.84,141.97,141.34,141.8,10234.0,141.84,141.97,141.34,141.8,10234.0
2020-02-13 11:00:00,141.74,142.03,141.36,142.03,7150.0,141.74,142.03,141.36,142.03,7150.0
2020-02-13 11:30:00,141.97,142.08,141.62,141.67,5811.0,141.97,142.08,141.62,141.67,5811.0
2020-02-13 12:00:00,141.62,141.93,141.58,141.68,4507.0,141.62,141.93,141.58,141.68,4507.0
2020-02-13 12:30:00,141.67,141.78,141.51,141.72,5100.0,141.67,141.78,141.51,141.72,5100.0
2020-02-13 13:00:00,141.7,142.22,141.7,142.14,8703.0,141.7,142.22,141.7,142.14,8703.0
2020-02-13 13:30:00,142.15,142.4,142.02,142.02,7630.0,142.15,142.4,142.02,142.02,7630.0
2020-02-13 14:00:00,142.02,142.07,141.72,141.94,6848.0,142.02,142.07,141.72,141.94,6848.0
2020-02-13 14:30:00,141.89,142.05,141.63,141.78,10315.0,141.89,142.05,141.63,141.78,10315.0
2020-02-13 15:00:00,141.71,141.88,141.47,141.79,11367.0,141.71,141.88,141.47,141.79,11367.0
2020-02-13 15:30:00,141.71,142.18,141.49,141.92,28587.0,141.71,142.18,141.49,141.92,28587.0
2020-02-14 09:30:00,142.37,142.37,141.28,141.68,7080.0,142.37,142.37,141.28,141.68,7080.0
2020-02-14 10:00:00,141.68,141.76,140.2,140.64,12569.0,141.68,141.76,140.2,140.64,12569.0
2020-02-14 10:30:00,140.75,141.27,140.75,141.03,6900.0,140.75,141.27,140.75,141.03,6900.0
2020-02-14 11:00:00,141.03,141.1,140.5,140.63,9400.0,141.03,141.1,140.5,140.63,9400.0
2020-02-14 11:30:00,140.62,140.8,140.5,140.68,8534.0,140.62,140.8,140.5,140.68,8534.0
2020-02-14 12:00:00,140.7,140.88,140.46,140.52,12136.0,140.7,140.88,140.46,140.52,12136.0
2020-02-14 12:30:00,140.55,140.58,140.29,140.31,9579.0,140.55,140.58,140.29,140.31,9579.0
2020-02-14 13:00:00,140.29,140.56,140.25,140.51,10150.0,140.29,140.56,140.25,140.51,10150.0
2020-02-14 13:30:00,140.51,140.88,140.4,140.69,16420.0,140.51,140.88,140.4,140.69,16420.0
2020-02-14 14:00:00,140.66,140.7,140.33,140.41,5980.0,140.66,140.7,140.33,140.41,5980.0
2020-02-14 14:30:00,140.39,140.83,140.36,140.68,15203.0,140.39,140.83,140.36,140.68,15203.0
2020-02-14 15:00:00,140.67,140.71,140.38,140.67,11625.0,140.67,140.71,140.38,140.67,11625.0
2020-02-14 15:30:00,140.65,141.02,140.51,140.85,28095.0,140.65,141.02,140.51,140.85,28095.0
2020-02-18 09:30:00,140.4,141.3,138.05,138.25,24155.0,140.4,141.3,138.05,138.25,24155.0
2020-02-18 10:00:00,138.05,138.95,138.05,138.63,16758.0,138.05,138.95,138.05,138.63,16758.0
2020-02-18 10:30:00,138.48,138.59,137.94,138.32,19720.0,138.48,138.59,137.94,138.32,19720.0
2020-02-18 11:00:00,138.33,138.86,137.92,138.08,11093.0,138.33,138.86,137.92,138.08,11093.0
2020-02-18 11:30:00,138.08,138.19,137.3,137.41,10820.0,138.08,138.19,137.3,137.41,10820.0
2020-02-18 12:00:00,137.31,137.58,137.16,137.35,11587.0,137.31,137.58,137.16,137.35,11587.0
2020-02-18 12:30:00,137.43,137.62,137.37,137.44,7560.0,137.43,137.62,137.37,137.44,7560.0
2020-02-18 13:00:00,137.4,137.4,137.17,137.25,10412.0,137.4,137.4,137.17,137.25,10412.0
2020-02-18 13:30:00,137.26,137.48,137.15,137.18,16298.0,137.26,137.48,137.15,137.18,16298.0
2020-02-18 14:00:00,137.23,137.53,137.19,137.27,17450.0,137.23,137.53,137.19,137.27,17450.0
2020-02-18 14:30:00,137.23,137.4,137.15,137.18,11946.0,137.23,137.4,137.15,137.18,11946.0
2020-02-18 15:00:00,137.16,137.37,137.02,137.12,28803.0,137.16,137.37,137.02,137.12,28803.0
2020-02-18 15:30:00,137.1,137.3,136.55,136.81,50605.0,137.1,137.3,136.55,136.81,50605.0
2020-02-19 09:30:00,136.84,138.23,136.65,138.21,22453.0,136.84,138.23,136.65,138.21,22453.0
2020-02-19 10:00:00,138.28,138.39,137.31,137.41,22093.0,138.28,138.39,137.31,137.41,22093.0
2020-02-19 10:30:00,137.5,138.33,137.31,138.32,15706.0,137.5,138.33,137.31,138.32,15706.0
2020-02-19 11:00:00,138.32,138.85,137.94,138.34,13850.0,138.32,138.85,137.94,138.34,13850.0
2020-02-19 11:30:00,138.28,138.53,138.07,138.24,35534.0,138.28,138.53,138.07,138.24,35534.0
2020-02-19 12:00:00,138.31,138.31,137.98,138.11,18804.0,138.31,138.31,137.98,138.11,18804.0
2020-02-19 12:30:00,138.12,138.47,138.04,138.22,25037.0,138.12,138.47,138.04,138.22,25037.0
2020-02-19 13:00:00,138.22,138.36,138.09,138.09,10200.0,138.22,138.36,138.09,138.09,10200.0
2020-02-19 13:30:00,138.19,138.37,138.11,138.12,7365.0,138.19,138.37,138.11,138.12,7365.0
2020-02-19 14:00:00,138.04,138.49,137.94,137.94,26364.0,138.04,138.49,137.94,137.94,26364.0
2020-02-19 14:30:00,137.94,138.13,137.85,137.87,10200.0,137.94,138.13,137.85,137.87,10200.0
2020-02-19 15:00:00,137.87,138.14,137.77,138.02,13218.0,137.87,138.14,137.77,138.02,13218.0
2020-02-19 15:30:00,138.02,138.08,137.43,137.49,86245.0,138.02,138.08,137.43,137.49,86245.0
2020-02-20 09:30:00,137.25,137.39,135.51,136.33,27695.0,137.25,137.39,135.51,136.33,27695.0
2020-02-20 10:00:00,136.48,137.28,136.31,136.52,27751.0,136.48,137.28,136.31,136.52,27751.0
2020-02-20 10:30:00,136.41,136.63,135.87,136.15,19703.0,136.41,136.63,135.87,136.15,19703.0
2020-02-20 11:00:00,136.13,136.68,136.13,136.17,20730.0,136.13,136.68,136.13,136.17,20730.0
2020-02-20 11:30:00,136.2,136.68,136.16,136.41,22566.0,136.2,136.68,136.16,136.41,22566.0
2020-02-20 12:00:00,136.35,136.35,135.88,135.98,54353.0,136.35,136.35,135.88,135.98,54353.0
2020-02-20 12:30:00,136.04,136.28,135.8,136.04,84750.0,136.04,136.28,135.8,136.04,84750.0
2020-02-20 13:00:00,136.02,136.17,135.83,136.07,23523.0,136.02,136.17,135.83,136.07,23523.0
2020-02-20 13:30:00,136.07,136.14,135.38,135.69,39012.0,136.07,136.14,135.38,135.69,39012.0
2020-02-20 14:00:00,135.87,135.88,135.5,135.53,46509.0,135.87,135.88,135.5,135.53,46509.0
2020-02-20 14:30:00,135.52,135.69,135.29,135.34,13091.0,135.52,135.69,135.29,135.34,13091.0
2020-02-20 15:00:00,135.25,135.56,135.03,135.55,28677.0,135.25,135.56,135.03,135.55,28677.0
2020-02-20 15:30:00,135.58,135.75,135.25,135.61,77940.0,135.58,135.75,135.25,135.61,77940.0
2020-02-21 09:30:00,135.38,135.72,134.4,134.43,26514.0,135.38,135.72,134.4,134.43,26514.0
2020-02-21 10:00:00,134.44,134.66,133.81,133.81,22294.0,134.44,134.66,133.81,133.81,22294.0
2020-02-21 10:30:00,133.89,134.07,133.38,133.89,28021.0,133.89,134.07,133.38,133.89,28021.0
2020-02-21 11:00:00,133.94,134.6,133.83,134.4,23516.0,133.94,134.6,133.83,134.4,23516.0
2020-02-21 11:30:00,134.38,134.38,133.9,134.17,11569.0,134.38,134.38,133.9,134.17,11569.0
2020-02-21 12:00:00,134.17,134.45,134.17,134.19,14977.0,134.17,134.45,134.17,134.19,14977.0
2020-02-21 12:30:00,134.19,134.42,133.98,133.98,19547.0,134.19,134.42,133.98,133.98,19547.0
2020-02-21 13:00:00,134.03,134.23,133.96,134.12,9581.0,134.03,134.23,133.96,134.12,9581.0
2020-02-21 13:30:00,134.06,134.06,133.73,133.83,10281.0,134.06,134.06,133.73,133.83,10281.0
2020-02-21 14:00:00,133.88,134.79,133.73,134.79,17297.0,133.88,134.79,133.73,134.79,17297.0
2020-02-21 14:30:00,134.77,135.29,134.58,135.07,15700.0,134.77,135.29,134.58,135.07,15700.0
2020-02-21 15:00:00,135.13,135.29,134.98,135.08,14747.0,135.13,135.29,134.98,135.08,14747.0
2020-02-21 15:30:00,135.03,135.03,134.59,134.89,40284.0,135.03,135.03,134.59,134.89,40284.0
2020-02-24 09:30:00,131.54,134.17,131.03,133.13,35838.0,131.54,134.17,131.03,133.13,35838.0
2020-02-24 10:00:00,133.26,134.27,133.18,133.41,17145.0,133.26,134.27,133.18,133.41,17145.0
2020-02-24 10:30:00,133.43,133.5,132.5,132.65,15580.0,133.43,133.5,132.5,132.65,15580.0
2020-02-24 11:00:00,132.5,132.53,131.93,132.14,12252.0,132.5,132.53,131.93,132.14,12252.0
2020-02-24 11:30:00,132.18,132.18,131.63,131.81,21974.0,132.18,132.18,131.63,131.81,21974.0
2020-02-24 12:00:00,131.81,131.95,131.43,131.53,22180.0,131.81,131.95,131.43,131.53,22180.0
2020-02-24 12:30:00,131.47,131.55,130.97,131.12,20750.0,131.47,131.55,130.97,131.12,20750.0
2020-02-24 13:00:00,131.03,131.07,130.57,131.02,13358.0,131.03,131.07,130.57,131.02,13358.0
2020-02-24 13:30:00,130.97,131.13,130.15,130.44,27527.0,130.97,131.13,130.15,130.44,27527.0
2020-02-24 14:00:00,130.43,131.09,130.19,130.86,15291.0,130.43,131.09,130.19,130.86,15291.0
2020-02-24 14:30:00,130.9,131.03,130.54,130.94,24104.0,130.9,131.03,130.54,130.94,24104.0
2020-02-24 15:00:00,130.94,131.01,130.55,130.62,24937.0,130.94,131.01,130.55,130.62,24937.0
2020-02-24 15:30:00,130.6,131.07,130.57,130.8,68057.0,130.6,131.07,130.57,130.8,68057.0
2020-02-25 09:30:00,131.13,132.18,130.87,131.31,24201.0,131.13,132.18,130.87,131.31,24201.0
2020-02-25 10:00:00,131.37,131.99,130.52,130.8,15041.0,131.37,131.99,130.52,130.8,15041.0
2020-02-25 10:30:00,130.58,130.68,129.26,129.63,38579.0,130.58,130.68,129.26,129.63,38579.0
2020-02-25 11:00:00,129.76,130.07,128.82,128.82,14967.0,129.76,130.07,128.82,128.82,14967.0
2020-02-25 11:30:00,129.05,129.49,128.82,129.19,18127.0,129.05,129.49,128.82,129.19,18127.0
2020-02-25 12:00:00,129.2,129.22,128.54,128.59,13459.0,129.2,129.22,128.54,128.59,13459.0
2020-02-25 12:30:00,128.54,128.6,127.48,127.7,20650.0,128.54,128.6,127.48,127.7,20650.0
2020-02-25 13:00:00,127.78,128.25,127.33,127.62,12784.0,127.78,128.25,127.33,127.62,12784.0
2020-02-25 13:30:00,127.66,128.02,127.37,127.81,9939.0,127.66,128.02,127.37,127.81,9939.0
2020-02-25 14:00:00,127.84,127.91,126.83,126.94,24534.0,127.84,127.91,126.83,126.94,24534.0
2020-02-25 14:30:00,126.91,127.77,126.65,127.24,35528.0,126.91,127.77,126.65,127.24,35528.0
2020-02-25 15:00:00,127.28,127.59,127.02,127.38,30243.0,127.28,127.59,127.02,127.38,30243.0
2020-02-25 15:30:00,127.38,127.59,126.41,127.5,120052.0,127.38,127.59,126.41,127.5,120052.0
2020-02-26 09:30:00,111.8,120.62,111.0,118.57,334808.0,111.8,120.62,111.0,118.57,334808.0
2020-02-26 10:00:00,118.51,118.63,115.76,116.24,128222.0,118.51,118.63,115.76,116.24,128222.0
2020-02-26 10:30:00,116.51,118.64,116.23,118.56,88502.0,116.51,118.64,116.23,118.56,88502.0
2020-02-26 11:00:00,118.51,119.16,118.2,118.97,70767.0,118.51,119.16,118.2,118.97,70767.0
2020-02-26 11:30:00,118.92,119.01,118.2,118.61,55674.0,118.92,119.01,118.2,118.61,55674.0
2020-02-26 12:00:00,118.55,118.74,117.55,118.08,81405.0,118.55,118.74,117.55,118.08,81405.0
2020-02-26 12:30:00,118.12,119.63,118.12,119.15,66877.0,118.12,119.63,118.12,119.15,66877.0
2020-02-26 13:00:00,119.14,119.15,117.85,118.08,51889.0,119.14,119.15,117.85,118.08,51889.0
2020-02-26 13:30:00,118.08,118.08,116.39,117.37,79175.0,118.08,118.08,116.39,117.37,79175.0
2020-02-26 14:00:00,117.46,117.99,117.27,117.87,83551.0,117.46,117.99,117.27,117.87,83551.0
2020-02-26 14:30:00,117.82,117.85,116.34,116.44,69012.0,117.82,117.85,116.34,116.44,69012.0
2020-02-26 15:00:00,116.45,117.13,116.02,117.13,95416.0,116.45,117.13,116.02,117.13,95416.0
2020-02-26 15:30:00,117.07,117.43,116.41,116.61,156981.0,117.07,117.43,116.41,116.61,156981.0
2020-02-27 09:30:00,115.11,115.94,111.32,112.1,92014.0,115.11,115.94,111.32,112.1,92014.0
2020-02-27 10:00:00,112.13,113.33,111.49,112.28,63172.0,112.13,113.33,111.49,112.28,63172.0
2020-02-27 10:30:00,112.17,116.17,111.9,116.17,81448.0,112.17,116.17,111.9,116.17,81448.0
2020-02-27 11:00:00,115.97,116.4,115.94,116.27,30448.0,115.97,116.4,115.94,116.27,30448.0
2020-02-27 11:30:00,116.3,117.14,115.73,116.6,33246.0,116.3,117.14,115.73,116.6,33246.0
2020-02-27 12:00:00,116.58,117.94,116.5,117.94,32381.0,116.58,117.94,116.5,117.94,32381.0
2020-02-27 12:30:00,117.98,119.14,117.5,117.6,73233.0,117.98,119.14,117.5,117.6,73233.0
2020-02-27 13:00:00,117.65,117.72,116.76,116.8,30807.0,117.65,117.72,116.76,116.8,30807.0
2020-02-27 13:30:00,116.78,117.02,115.97,116.0,30374.0,116.78,117.02,115.97,116.0,30374.0
2020-02-27 14:00:00,115.95,116.08,115.38,116.02,31349.0,115.95,116.08,115.38,116.02,31349.0
2020-02-27 14:30:00,116.05,116.05,114.88,114.88,26802.0,116.05,116.05,114.88,114.88,26802.0
2020-02-27 15:00:00,114.83,115.55,114.72,115.28,42059.0,114.83,115.55,114.72,115.28,42059.0
2020-02-27 15:30:00,115.31,115.4,113.1,113.1,86418.0,115.31,115.4,113.1,113.1,86418.0
2020-02-28 09:30:00,109.99,113.24,109.75,111.0,81156.0,109.99,113.24,109.75,111.0,81156.0
2020-02-28 10:00:00,110.93,111.49,109.03,109.95,63321.0,110.93,111.49,109.03,109.95,63321.0
2020-02-28 10:30:00,109.66,111.32,109.48,111.28,50226.0,109.66,111.32,109.48,111.28,50226.0
2020-02-28 11:00:00,111.37,111.93,110.7,111.58,59784.0,111.37,111.93,110.7,111.58,59784.0
2020-02-28 11:30:00,111.7,113.18,111.66,112.79,69484.0,111.7,113.18,111.66,112.79,69484.0
2020-02-28 12:00:00,112.67,113.36,112.08,112.8,58320.0,112.67,113.36,112.08,112.8,58320.0
2020-02-28 12:30:00,112.81,113.52,112.81,113.41,36570.0,112.81,113.52,112.81,113.41,36570.0
2020-02-28 13:00:00,113.44,113.99,113.1,113.71,40058.0,113.44,113.99,113.1,113.71,40058.0
2020-02-28 13:30:00,113.38,113.38,112.38,112.47,90122.0,113.38,113.38,112.38,112.47,90122.0
2020-02-28 14:00:00,112.4,112.53,111.91,112.12,69652.0,112.4,112.53,111.91,112.12,69652.0
2020-02-28 14:30:00,112.2,113.22,111.96,112.79,24399.0,112.2,113.22,111.96,112.79,24399.0
2020-02-28 15:00:00,112.75,113.08,112.28,112.46,38757.0,112.75,113.08,112.28,112.46,38757.0
2020-02-28 15:30:00,112.41,114.98,112.33,114.78,178420.0,112.41,114.98,112.33,114.78,178420.0
2020-03-02 09:30:00,114.98,117.52,111.21,116.44,107267.0,114.98,117.52,111.21,116.44,107267.0
2020-03-02 10:00:00,116.59,117.98,116.29,117.62,76105.0,116.59,117.98,116.29,117.62,76105.0
2020-03-02 10:30:00,117.75,119.25,117.38,118.78,58105.0,117.75,119.25,117.38,118.78,58105.0
2020-03-02 11:00:00,118.7,119.79,118.59,119.19,34768.0,118.7,119.79,118.59,119.19,34768.0
2020-03-02 11:30:00,119.31,120.99,119.05,120.87,40311.0,119.31,120.99,119.05,120.87,40311.0
2020-03-02 12:00:00,120.82,121.29,120.58,121.09,40747.0,120.82,121.29,120.58,121.09,40747.0
2020-03-02 12:30:00,121.11,121.41,120.89,121.41,23498.0,121.11,121.41,120.89,121.41,23498.0
2020-03-02 13:00:00,121.35,121.42,120.09,120.13,31746.0,121.35,121.42,120.09,120.13,31746.0
2020-03-02 13:30:00,120.24,121.32,120.21,120.76,34196.0,120.24,121.32,120.21,120.76,34196.0
2020-03-02 14:00:00,120.86,121.65,120.86,120.95,37885.0,120.86,121.65,120.86,120.95,37885.0
2020-03-02 14:30:00,121.0,121.26,119.94,119.94,39926.0,121.0,121.26,119.94,119.94,39926.0
2020-03-02 15:00:00,119.9,120.97,119.9,120.62,41159.0,119.9,120.97,119.9,120.62,41159.0
2020-03-02 15:30:00,120.66,125.13,120.45,124.93,197713.0,120.66,125.13,120.45,124.93,197713.0
2020-03-03 09:30:00,124.83,125.99,123.5,124.14,83546.0,124.83,125.99,123.5,124.14,83546.0
2020-03-03 10:00:00,124.14,127.01,119.32,120.83,87882.0,124.14,127.01,119.32,120.83,87882.0
2020-03-03 10:30:00,120.72,121.3,119.67,119.87,54083.0,120.72,121.3,119.67,119.87,54083.0
2020-03-03 11:00:00,119.94,120.15,118.12,118.52,56819.0,119.94,120.15,118.12,118.52,56819.0
2020-03-03 11:30:00,118.68,120.3,118.46,120.08,34814.0,118.68,120.3,118.46,120.08,34814.0
2020-03-03 12:00:00,120.04,120.09,118.89,119.0,46016.0,120.04,120.09,118.89,119.0,46016.0
2020-03-03 12:30:00,119.07,119.36,118.4,118.49,46345.0,119.07,119.36,118.4,118.49,46345.0
2020-03-03 13:00:00,118.4,118.47,117.37,117.94,39965.0,118.4,118.47,117.37,117.94,39965.0
2020-03-03 13:30:00,117.98,118.36,115.24,115.25,65594.0,117.98,118.36,115.24,115.25,65594.0
2020-03-03 14:00:00,115.34,115.75,114.23,115.3,51839.0,115.34,115.75,114.23,115.3,51839.0
2020-03-03 14:30:00,115.34,116.17,114.11,115.99,95166.0,115.34,116.17,114.11,115.99,95166.0
2020-03-03 15:00:00,116.12,117.88,115.97,117.13,105946.0,116.12,117.88,115.97,117.13,105946.0
2020-03-03 15:30:00,117.19,117.19,114.43,115.34,220492.0,117.19,117.19,114.43,115.34,220492.0
2020-03-04 09:30:00,118.67,120.45,117.92,120.09,119882.0,118.67,120.45,117.92,120.09,119882.0
2020-03-04 10:00:00,119.94,120.99,119.07,120.51,79876.0,119.94,120.99,119.07,120.51,79876.0
2020-03-04 10:30:00,120.4,121.44,119.62,121.24,58118.0,120.4,121.44,119.62,121.24,58118.0
2020-03-04 11:00:00,121.22,122.4,121.16,122.14,75489.0,121.22,122.4,121.16,122.14,75489.0
2020-03-04 11:30:00,122.24,123.38,122.0,122.69,76938.0,122.24,123.38,122.0,122.69,76938.0
2020-03-04 12:00:00,122.66,122.98,122.16,122.94,46236.0,122.66,122.98,122.16,122.94,46236.0
2020-03-04 12:30:00,122.92,124.18,122.5,124.14,42890.0,122.92,124.18,122.5,124.14,42890.0
2020-03-04 13:00:00,124.11,125.6,123.78,125.31,61550.0,124.11,125.6,123.78,125.31,61550.0
2020-03-04 13:30:00,125.31,125.67,124.64,124.64,62146.0,125.31,125.67,124.64,124.64,62146.0
2020-03-04 14:00:00,124.65,124.96,123.99,124.3,98032.0,124.65,124.96,123.99,124.3,98032.0
2020-03-04 14:30:00,124.31,124.63,123.4,123.4,26945.0,124.31,124.63,123.4,123.4,26945.0
2020-03-04 15:00:00,123.41,124.78,123.1,124.78,56894.0,123.41,124.78,123.1,124.78,56894.0
2020-03-04 15:30:00,124.7,125.71,124.56,125.12,168796.0,124.7,125.71,124.56,125.12,168796.0
2020-03-05 09:30:00,121.53,123.38,121.0,122.84,43123.0,121.53,123.38,121.0,122.84,43123.0
2020-03-05 10:00:00,122.99,123.57,122.69,123.47,48511.0,122.99,123.57,122.69,123.47,48511.0
2020-03-05 10:30:00,123.45,123.85,122.92,123.36,65539.0,123.45,123.85,122.92,123.36,65539.0
2020-03-05 11:00:00,123.35,124.9,122.87,124.9,46705.0,123.35,124.9,122.87,124.9,46705.0
2020-03-05 11:30:00,124.92,125.35,124.1,124.53,33078.0,124.92,125.35,124.1,124.53,33078.0
2020-03-05 12:00:00,124.61,124.79,124.15,124.58,28838.0,124.61,124.79,124.15,124.58,28838.0
2020-03-05 12:30:00,124.57,124.76,123.12,123.6,46067.0,124.57,124.76,123.12,123.6,46067.0
2020-03-05 13:00:00,123.65,124.14,123.07,123.93,31229.0,123.65,124.14,123.07,123.93,31229.0
2020-03-05 13:30:00,123.86,124.04,123.12,123.85,20774.0,123.86,124.04,123.12,123.85,20774.0
2020-03-05 14:00:00,123.8,124.09,123.39,123.59,21596.0,123.8,124.09,123.39,123.59,21596.0
2020-03-05 14:30:00,123.55,124.19,123.55,123.8,35767.0,123.55,124.19,123.55,123.8,35767.0
2020-03-05 15:00:00,123.69,124.15,123.56,124.05,49868.0,123.69,124.15,123.56,124.05,49868.0
2020-03-05 15:30:00,123.9,124.97,123.73,124.76,105828.0,123.9,124.97,123.73,124.76,105828.0
2020-03-06 09:30:00,119.14,122.95,118.57,119.23,73075.0,119.14,122.95,118.57,119.23,73075.0
2020-03-06 10:00:00,119.16,120.72,119.13,120.67,46458.0,119.16,120.72,119.13,120.67,46458.0
2020-03-06 10:30:00,120.77,121.8,120.04,121.23,48175.0,120.77,121.8,120.04,121.23,48175.0
2020-03-06 11:00:00,121.31,121.68,120.41,120.68,34764.0,121.31,121.68,120.41,120.68,34764.0
2020-03-06 11:30:00,120.7,120.86,120.01,120.48,19678.0,120.7,120.86,120.01,120.48,19678.0
2020-03-06 12:00:00,120.31,121.12,120.03,120.95,30533.0,120.31,121.12,120.03,120.95,30533.0
2020-03-06 12:30:00,121.14,121.34,120.66,120.96,15254.0,121.14,121.34,120.66,120.96,15254.0
2020-03-06 13:00:00,120.94,121.31,120.57,120.74,22869.0,120.94,121.31,120.57,120.74,22869.0
2020-03-06 13:30:00,120.73,120.89,118.36,118.39,32372.0,120.73,120.89,118.36,118.39,32372.0
2020-03-06 14:00:00,118.41,118.94,117.9,118.76,28520.0,118.41,118.94,117.9,118.76,28520.0
2020-03-06 14:30:00,118.68,119.22,118.3,119.0,31894.0,118.68,119.22,118.3,119.0,31894.0
2020-03-06 15:00:00,118.89,119.14,118.54,118.59,38980.0,118.89,119.14,118.54,118.59,38980.0
2020-03-06 15:30:00,118.5,120.15,118.49,119.82,108364.0,118.5,120.15,118.49,119.82,108364.0
2020-03-09 09:30:00,114.59,114.59,111.35,112.91,32061.0,114.59,114.59,111.35,112.91,32061.0
2020-03-09 10:00:00,113.13,114.52,112.64,112.7,31747.0,113.13,114.52,112.64,112.7,31747.0
2020-03-09 10:30:00,112.97,113.4,111.35,111.41,50178.0,112.97,113.4,111.35,111.41,50178.0
2020-03-09 11:00:00,111.36,112.65,111.33,112.42,23672.0,111.36,112.65,111.33,112.42,23672.0
2020-03-09 11:30:00,112.24,113.16,111.98,112.54,24020.0,112.24,113.16,111.98,112.54,24020.0
2020-03-09 12:00:00,112.5,114.44,112.34,113.06,24493.0,112.5,114.44,112.34,113.06,24493.0
2020-03-09 12:30:00,112.89,113.46,111.72,111.89,19762.0,112.89,113.46,111.72,111.89,19762.0
2020-03-09 13:00:00,111.94,112.21,110.82,111.28,18003.0,111.94,112.21,110.82,111.28,18003.0
2020-03-09 13:30:00,111.06,111.16,110.03,110.19,17606.0,111.06,111.16,110.03,110.19,17606.0
2020-03-09 14:00:00,110.36,110.6,109.16,109.16,19499.0,110.36,110.6,109.16,109.16,19499.0
2020-03-09 14:30:00,109.16,110.49,108.35,110.39,27319.0,109.16,110.49,108.35,110.39,27319.0
2020-03-09 15:00:00,110.33,111.29,109.69,110.92,38752.0,110.33,111.29,109.69,110.92,38752.0
2020-03-09 15:30:00,110.94,111.11,110.02,110.35,129384.0,110.94,111.11,110.02,110.35,129384.0
2020-03-10 09:30:00,114.18,116.02,110.82,112.44,30228.0,114.18,116.02,110.82,112.44,30228.0
2020-03-10 10:00:00,112.4,112.68,110.91,111.14,24869.0,112.4,112.68,110.91,111.14,24869.0
2020-03-10 10:30:00,111.09,111.49,110.0,110.08,47176.0,111.09,111.49,110.0,110.08,47176.0
2020-03-10 11:00:00,110.08,110.71,108.37,109.0,32350.0,110.08,110.71,108.37,109.0,32350.0
2020-03-10 11:30:00,109.07,109.9,108.14,108.72,25826.0,109.07,109.9,108.14,108.72,25826.0
2020-03-10 12:00:00,108.73,109.34,108.17,108.28,75254.0,108.73,109.34,108.17,108.28,75254.0
2020-03-10 12:30:00,108.25,108.97,107.75,108.9,24332.0,108.25,108.97,107.75,108.9,24332.0
2020-03-10 13:00:00,108.75,110.03,108.62,109.66,20821.0,108.75,110.03,108.62,109.66,20821.0
2020-03-10 13:30:00,109.67,110.07,108.56,108.68,26026.0,109.67,110.07,108.56,108.68,26026.0
2020-03-10 14:00:00,108.57,109.1,108.27,108.96,18511.0,108.57,109.1,108.27,108.96,18511.0
2020-03-10 14:30:00,109.02,111.05,108.84,109.69,48697.0,109.02,111.05,108.84,109.69,48697.0
2020-03-10 15:00:00,109.7,111.36,109.7,110.66,48868.0,109.7,111.36,109.7,110.66,48868.0
2020-03-10 15:30:00,110.74,113.08,110.42,112.79,139991.0,110.74,113.08,110.42,112.79,139991.0
2020-03-11 09:30:00,110.15,111.44,108.82,110.62,54820.0,110.15,111.44,108.82,110.62,54820.0
2020-03-11 10:00:00,110.61,112.2,110.61,111.46,33869.0,110.61,112.2,110.61,111.46,33869.0
2020-03-11 10:30:00,111.37,111.97,110.66,111.21,19844.0,111.37,111.97,110.66,111.21,19844.0
2020-03-11 11:00:00,111.27,111.47,109.43,109.55,21048.0,111.27,111.47,109.43,109.55,21048.0
2020-03-11 11:30:00,109.48,109.55,108.61,109.4,30550.0,109.48,109.55,108.61,109.4,30550.0
2020-03-11 12:00:00,109.33,110.57,109.02,109.34,24219.0,109.33,110.57,109.02,109.34,24219.0
2020-03-11 12:30:00,109.36,109.61,108.51,108.61,18521.0,109.36,109.61,108.51,108.61,18521.0
2020-03-11 13:00:00,108.51,109.36,107.9,109.17,18873.0,108.51,109.36,107.9,109.17,18873.0
2020-03-11 13:30:00,109.28,109.28,108.09,108.99,30630.0,109.28,109.28,108.09,108.99,30630.0
2020-03-11 14:00:00,108.98,108.98,108.09,108.39,21723.0,108.98,108.98,108.09,108.39,21723.0
2020-03-11 14:30:00,108.46,109.28,107.91,108.18,16251.0,108.46,109.28,107.91,108.18,16251.0
2020-03-11 15:00:00,108.12,108.13,106.22,107.02,43032.0,108.12,108.13,106.22,107.02,43032.0
2020-03-11 15:30:00,106.9,108.73,106.86,108.04,81465.0,106.9,108.73,106.86,108.04,81465.0
2020-03-12 09:30:00,102.17,105.44,101.0,103.78,26959.0,102.17,105.44,101.0,103.78,26959.0
2020-03-12 10:00:00,103.5,105.88,103.08,105.48,47625.0,103.5,105.88,103.08,105.48,47625.0
2020-03-12 10:30:00,105.43,109.72,105.4,109.33,50709.0,105.43,109.72,105.4,109.33,50709.0
2020-03-12 11:00:00,109.25,109.42,106.74,107.39,45521.0,109.25,109.42,106.74,107.39,45521.0
2020-03-12 11:30:00,107.41,107.85,105.64,106.07,26555.0,107.41,107.85,105.64,106.07,26555.0
2020-03-12 12:00:00,106.25,107.6,106.24,107.15,70845.0,106.25,107.6,106.24,107.15,70845.0
2020-03-12 12:30:00,106.66,108.27,104.29,107.89,30859.0,106.66,108.27,104.29,107.89,30859.0
2020-03-12 13:00:00,107.91,109.49,107.11,107.35,20102.0,107.91,109.49,107.11,107.35,20102.0
2020-03-12 13:30:00,107.36,107.72,104.85,105.47,29894.0,107.36,107.72,104.85,105.47,29894.0
2020-03-12 14:00:00,105.61,105.86,104.61,104.99,20274.0,105.61,105.86,104.61,104.99,20274.0
2020-03-12 14:30:00,105.01,105.13,104.04,104.47,16406.0,105.01,105.13,104.04,104.47,16406.0
2020-03-12 15:00:00,104.41,105.13,103.97,104.37,38023.0,104.41,105.13,103.97,104.37,38023.0
2020-03-12 15:30:00,104.34,106.47,104.07,104.66,147269.0,104.34,106.47,104.07,104.66,147269.0
2020-03-13 09:30:00,108.67,109.41,105.01,105.82,40223.0,108.67,109.41,105.01,105.82,40223.0
2020-03-13 10:00:00,105.94,108.2,105.93,106.59,39383.0,105.94,108.2,105.93,106.59,39383.0
2020-03-13 10:30:00,106.5,106.77,104.82,105.08,35770.0,106.5,106.77,104.82,105.08,35770.0
2020-03-13 11:00:00,104.92,105.19,103.61,103.72,24400.0,104.92,105.19,103.61,103.72,24400.0
2020-03-13 11:30:00,103.49,103.75,101.73,102.39,57430.0,103.49,103.75,101.73,102.39,57430.0
2020-03-13 12:00:00,102.31,103.34,101.7,102.82,38802.0,102.31,103.34,101.7,102.82,38802.0
2020-03-13 12:30:00,102.82,105.86,102.44,105.21,59241.0,102.82,105.86,102.44,105.21,59241.0
2020-03-13 13:00:00,105.15,107.86,104.84,107.86,32720.0,105.15,107.86,104.84,107.86,32720.0
2020-03-13 13:30:00,107.91,108.06,106.81,106.83,32789.0,107.91,108.06,106.81,106.83,32789.0
2020-03-13 14:00:00,107.02,107.02,106.0,106.49,31044.0,107.02,107.02,106.0,106.49,31044.0
2020-03-13 14:30:00,106.44,107.17,105.26,107.17,35775.0,106.44,107.17,105.26,107.17,35775.0
2020-03-13 15:00:00,107.22,108.64,107.06,108.36,54938.0,107.22,108.64,107.06,108.36,54938.0
2020-03-13 15:30:00,108.51,111.81,107.04,111.34,126483.0,108.51,111.81,107.04,111.34,126483.0
2020-03-16 09:30:00,104.29,105.93,101.0,104.88,33060.0,104.29,105.93,101.0,104.88,33060.0
2020-03-16 10:00:00,104.54,107.44,103.33,107.1,18206.0,104.54,107.44,103.33,107.1,18206.0
2020-03-16 10:30:00,106.9,109.14,106.71,107.77,49535.0,106.9,109.14,106.71,107.77,49535.0
2020-03-16 11:00:00,107.86,109.51,107.63,109.37,34284.0,107.86,109.51,107.63,109.37,34284.0
2020-03-16 11:30:00,109.34,109.42,107.01,107.58,37478.0,109.34,109.42,107.01,107.58,37478.0
2020-03-16 12:00:00,107.45,108.29,107.01,107.22,32316.0,107.45,108.29,107.01,107.22,32316.0
2020-03-16 12:30:00,107.2,107.41,105.45,105.7,31196.0,107.2,107.41,105.45,105.7,31196.0
2020-03-16 13:00:00,105.56,106.76,105.52,105.83,23743.0,105.56,106.76,105.52,105.83,23743.0
2020-03-16 13:30:00,105.57,105.84,104.55,104.55,17062.0,105.57,105.84,104.55,104.55,17062.0
2020-03-16 14:00:00,104.26,104.37,101.21,101.85,39914.0,104.26,104.37,101.21,101.85,39914.0
2020-03-16 14:30:00,102.02,103.05,100.7,101.58,41885.0,102.02,103.05,100.7,101.58,41885.0
2020-03-16 15:00:00,101.68,102.13,101.15,101.23,40587.0,101.68,102.13,101.15,101.23,40587.0
2020-03-16 15:30:00,101.21,102.42,99.25,99.28,157636.0,101.21,102.42,99.25,99.28,157636.0
2020-03-17 09:30:00,100.01,101.1,98.4,99.64,29703.0,100.01,101.1,98.4,99.64,29703.0
2020-03-17 10:00:00,99.72,103.15,99.05,103.15,17955.0,99.72,103.15,99.05,103.15,17955.0
2020-03-17 10:30:00,102.94,108.84,102.94,106.81,77953.0,102.94,108.84,102.94,106.81,77953.0
2020-03-17 11:00:00,106.94,110.48,106.59,110.39,32578.0,106.94,110.48,106.59,110.39,32578.0
2020-03-17 11:30:00,110.22,111.15,108.75,108.97,41454.0,110.22,111.15,108.75,108.97,41454.0
2020-03-17 12:00:00,108.65,109.71,108.28,108.41,9410.0,108.65,109.71,108.28,108.41,9410.0
2020-03-17 12:30:00,108.4,108.5,105.02,105.39,32116.0,108.4,108.5,105.02,105.39,32116.0
2020-03-17 13:00:00,105.47,106.0,104.05,104.78,34872.0,105.47,106.0,104.05,104.78,34872.0
2020-03-17 13:30:00,104.6,105.71,104.2,105.4,21119.0,104.6,105.71,104.2,105.4,21119.0
2020-03-17 14:00:00,105.5,106.91,105.11,106.42,23951.0,105.5,106.91,105.11,106.42,23951.0
2020-03-17 14:30:00,106.62,107.15,104.27,104.72,19378.0,106.62,107.15,104.27,104.72,19378.0
2020-03-17 15:00:00,104.71,105.1,103.88,104.32,34165.0,104.71,105.1,103.88,104.32,34165.0
2020-03-17 15:30:00,104.27,106.01,103.06,105.92,116312.0,104.27,106.01,103.06,105.92,116312.0
2020-03-18 09:30:00,101.35,104.99,101.0,104.56,30843.0,101.35,104.99,101.0,104.56,30843.0
2020-03-18 10:00:00,104.37,106.39,103.53,105.17,12633.0,104.37,106.39,103.53,105.17,12633.0
2020-03-18 10:30:00,105.06,105.75,102.6,103.32,30028.0,105.06,105.75,102.6,103.32,30028.0
2020-03-18 11:00:00,102.98,103.73,102.39,103.28,40164.0,102.98,103.73,102.39,103.28,40164.0
2020-03-18 11:30:00,103.46,106.18,102.89,105.82,22849.0,103.46,106.18,102.89,105.82,22849.0
2020-03-18 12:00:00,106.02,106.02,102.67,103.05,17039.0,106.02,106.02,102.67,103.05,17039.0
2020-03-18 12:30:00,103.27,103.42,101.36,101.75,16782.0,103.27,103.42,101.36,101.75,16782.0
2020-03-18 13:00:00,101.4,102.63,100.01,100.01,20616.0,101.4,102.63,100.01,100.01,20616.0
2020-03-18 13:30:00,99.73,101.41,99.02,99.98,24697.0,99.73,101.41,99.02,99.98,24697.0
2020-03-18 14:00:00,100.56,101.21,98.57,99.66,26620.0,100.56,101.21,98.57,99.66,26620.0
2020-03-18 14:30:00,99.43,102.31,99.28,101.61,35222.0,99.43,102.31,99.28,101.61,35222.0
2020-03-18 15:00:00,101.89,102.28,100.23,100.59,40940.0,101.89,102.28,100.23,100.59,40940.0
2020-03-18 15:30:00,100.79,106.68,100.56,106.08,159170.0,100.79,106.68,100.56,106.08,159170.0
2020-03-19 09:30:00,105.6,109.19,104.93,108.97,24569.0,105.6,109.19,104.93,108.97,24569.0
2020-03-19 10:00:00,108.81,111.62,107.55,110.88,44238.0,108.81,111.62,107.55,110.88,44238.0
2020-03-19 10:30:00,110.88,112.7,108.82,110.38,33584.0,110.88,112.7,108.82,110.38,33584.0
2020-03-19 11:00:00,110.21,111.99,109.34,111.74,28994.0,110.21,111.99,109.34,111.74,28994.0
2020-03-19 11:30:00,111.87,111.87,108.69,109.59,43260.0,111.87,111.87,108.69,109.59,43260.0
2020-03-19 12:00:00,108.48,110.42,107.1,107.66,27594.0,108.48,110.42,107.1,107.66,27594.0
2020-03-19 12:30:00,107.59,108.78,106.37,107.69,19332.0,107.59,108.78,106.37,107.69,19332.0
2020-03-19 13:00:00,107.71,107.82,105.62,106.46,20056.0,107.71,107.82,105.62,106.46,20056.0
2020-03-19 13:30:00,106.12,108.37,105.97,106.9,17248.0,106.12,108.37,105.97,106.9,17248.0
2020-03-19 14:00:00,107.06,107.96,106.58,107.51,18258.0,107.06,107.96,106.58,107.51,18258.0
2020-03-19 14:30:00,107.62,108.65,107.14,107.63,14926.0,107.62,108.65,107.14,107.63,14926.0
2020-03-19 15:00:00,107.62,108.0,106.12,107.97,28767.0,107.62,108.0,106.12,107.97,28767.0
2020-03-19 15:30:00,107.8,108.83,102.86,104.76,126788.0,107.8,108.83,102.86,104.76,126788.0
2020-03-20 09:30:00,104.36,106.97,103.64,106.55,29993.0,104.36,106.97,103.64,106.55,29993.0
2020-03-20 10:00:00,106.7,108.3,105.1,106.52,22621.0,106.7,108.3,105.1,106.52,22621.0
2020-03-20 10:30:00,106.56,109.24,105.7,107.56,22311.0,106.56,109.24,105.7,107.56,22311.0
2020-03-20 11:00:00,107.58,107.61,101.5,102.36,36645.0,107.58,107.61,101.5,102.36,36645.0
2020-03-20 11:30:00,102.7,105.13,102.19,103.7,24764.0,102.7,105.13,102.19,103.7,24764.0
2020-03-20 12:00:00,103.8,103.8,100.37,100.62,36045.0,103.8,103.8,100.37,100.62,36045.0
2020-03-20 12:30:00,100.62,102.39,100.46,101.15,27532.0,100.62,102.39,100.46,101.15,27532.0
2020-03-20 13:00:00,100.95,102.15,100.08,101.53,33114.0,100.95,102.15,100.08,101.53,33114.0
2020-03-20 13:30:00,101.76,101.76,98.27,98.86,45186.0,101.76,101.76,98.27,98.86,45186.0
2020-03-20 14:00:00,98.94,100.39,94.19,96.04,74547.0,98.94,100.39,94.19,96.04,74547.0
2020-03-20 14:30:00,96.04,98.28,95.21,96.87,39051.0,96.04,98.28,95.21,96.87,39051.0
2020-03-20 15:00:00,96.54,98.12,94.73,97.91,38016.0,96.54,98.12,94.73,97.91,38016.0
2020-03-20 15:30:00,98.04,99.45,96.13,96.28,136098.0,98.04,99.45,96.13,96.28,136098.0
2020-03-23 09:30:00,97.81,100.12,96.87,99.12,33420.0,97.81,100.12,96.87,99.12,33420.0
2020-03-23 10:00:00,99.13,99.26,97.14,98.67,23806.0,99.13,99.26,97.14,98.67,23806.0
2020-03-23 10:30:00,98.34,98.68,94.54,94.58,49095.0,98.34,98.68,94.54,94.58,49095.0
2020-03-23 11:00:00,94.7,94.92,90.51,90.7,52309.0,94.7,94.92,90.51,90.7,52309.0
2020-03-23 11:30:00,90.52,91.95,88.72,90.13,35629.0,90.52,91.95,88.72,90.13,35629.0
2020-03-23 12:00:00,90.26,91.7,90.1,90.55,40437.0,90.26,91.7,90.1,90.55,40437.0
2020-03-23 12:30:00,90.78,92.98,89.66,92.71,30702.0,90.78,92.98,89.66,92.71,30702.0
2020-03-23 13:00:00,92.63,94.43,89.01,91.36,69562.0,92.63,94.43,89.01,91.36,69562.0
2020-03-23 13:30:00,90.68,91.91,90.03,90.28,38746.0,90.68,91.91,90.03,90.28,38746.0
2020-03-23 14:00:00,90.28,91.55,87.02,91.47,45969.0,90.28,91.55,87.02,91.47,45969.0
2020-03-23 14:30:00,90.88,91.04,88.47,88.47,32720.0,90.88,91.04,88.47,88.47,32720.0
2020-03-23 15:00:00,88.54,88.73,86.88,87.46,55361.0,88.54,88.73,86.88,87.46,55361.0
2020-03-23 15:30:00,87.48,88.5,87.19,87.94,95720.0,87.48,88.5,87.19,87.94,95720.0
2020-03-24 09:30:00,90.15,93.41,89.39,91.92,58904.0,90.15,93.41,89.39,91.92,58904.0
2020-03-24 10:00:00,92.01,94.89,91.5,94.74,22833.0,92.01,94.89,91.5,94.74,22833.0
2020-03-24 10:30:00,94.71,95.38,93.69,94.08,37590.0,94.71,95.38,93.69,94.08,37590.0
2020-03-24 11:00:00,94.25,97.9,93.54,97.12,50932.0,94.25,97.9,93.54,97.12,50932.0
2020-03-24 11:30:00,97.19,97.19,94.31,95.79,18434.0,97.19,97.19,94.31,95.79,18434.0
2020-03-24 12:00:00,95.8,98.87,95.47,98.42,37899.0,95.8,98.87,95.47,98.42,37899.0
2020-03-24 12:30:00,98.29,98.84,96.76,97.04,25671.0,98.29,98.84,96.76,97.04,25671.0
2020-03-24 13:00:00,96.68,97.56,95.42,96.55,18746.0,96.68,97.56,95.42,96.55,18746.0
2020-03-24 13:30:00,97.04,97.19,95.19,95.73,16447.0,97.04,97.19,95.19,95.73,16447.0
2020-03-24 14:00:00,95.73,96.17,94.3,94.96,17227.0,95.73,96.17,94.3,94.96,17227.0
2020-03-24 14:30:00,94.78,97.22,94.66,97.13,19536.0,94.78,97.22,94.66,97.13,19536.0
2020-03-24 15:00:00,97.1,97.14,95.27,95.45,20559.0,97.1,97.14,95.27,95.45,20559.0
2020-03-24 15:30:00,95.62,96.8,94.66,95.61,70751.0,95.62,96.8,94.66,95.61,70751.0
2020-03-25 09:30:00,96.0,98.66,94.16,95.36,27479.0,96.0,98.66,94.16,95.36,27479.0
2020-03-25 10:00:00,95.38,98.28,95.36,97.09,42635.0,95.38,98.28,95.36,97.09,42635.0
2020-03-25 10:30:00,97.26,99.74,97.13,97.63,42352.0,97.26,99.74,97.13,97.63,42352.0
2020-03-25 11:00:00,97.57,98.25,96.18,97.31,18848.0,97.57,98.25,96.18,97.31,18848.0
2020-03-25 11:30:00,97.02,97.18,95.33,97.13,18924.0,97.02,97.18,95.33,97.13,18924.0
2020-03-25 12:00:00,96.77,97.55,96.41,97.12,12301.0,96.77,97.55,96.41,97.12,12301.0
2020-03-25 12:30:00,97.13,97.2,95.02,96.67,37781.0,97.13,97.2,95.02,96.67,37781.0
2020-03-25 13:00:00,96.75,98.9,96.49,98.54,35984.0,96.75,98.9,96.49,98.54,35984.0
2020-03-25 13:30:00,98.65,100.33,98.6,99.86,28664.0,98.65,100.33,98.6,99.86,28664.0
2020-03-25 14:00:00,99.87,99.95,96.54,97.45,36693.0,99.87,99.95,96.54,97.45,36693.0
2020-03-25 14:30:00,97.25,98.01,96.31,97.71,22592.0,97.25,98.01,96.31,97.71,22592.0
2020-03-25 15:00:00,97.6,98.17,97.07,97.25,28516.0,97.6,98.17,97.07,97.25,28516.0
2020-03-25 15:30:00,97.38,98.13,95.06,95.35,84992.0,97.38,98.13,95.06,95.35,84992.0
2020-03-26 09:30:00,95.18,100.91,95.18,100.76,26780.0,95.18,100.91,95.18,100.76,26780.0
2020-03-26 10:00:00,100.33,102.91,100.33,100.91,29585.0,100.33,102.91,100.33,100.91,29585.0
2020-03-26 10:30:00,101.13,102.5,100.33,101.31,39546.0,101.13,102.5,100.33,101.31,39546.0
2020-03-26 11:00:00,101.1,102.04,100.47,102.04,15725.0,101.1,102.04,100.47,102.04,15725.0
2020-03-26 11:30:00,101.98,103.22,100.37,101.09,30096.0,101.98,103.22,100.37,101.09,30096.0
2020-03-26 12:00:00,101.14,101.42,100.22,101.14,26113.0,101.14,101.42,100.22,101.14,26113.0
2020-03-26 12:30:00,101.12,101.16,100.33,100.61,12133.0,101.12,101.16,100.33,100.61,12133.0
2020-03-26 13:00:00,100.88,101.18,99.22,99.64,15572.0,100.88,101.18,99.22,99.64,15572.0
2020-03-26 13:30:00,99.66,100.03,98.71,99.33,11235.0,99.66,100.03,98.71,99.33,11235.0
2020-03-26 14:00:00,99.67,99.71,98.09,99.13,12852.0,99.67,99.71,98.09,99.13,12852.0
2020-03-26 14:30:00,99.52,100.63,99.09,100.36,13139.0,99.52,100.63,99.09,100.36,13139.0
2020-03-26 15:00:00,100.25,100.36,99.78,100.36,16209.0,100.25,100.36,99.78,100.36,16209.0
2020-03-26 15:30:00,100.35,100.79,99.24,100.34,120720.0,100.35,100.79,99.24,100.34,120720.0
2020-03-27 09:30:00,97.26,99.0,97.0,98.04,27470.0,97.26,99.0,97.0,98.04,27470.0
2020-03-27 10:00:00,97.81,98.79,97.63,98.31,35554.0,97.81,98.79,97.63,98.31,35554.0
2020-03-27 10:30:00,98.33,99.43,98.03,99.43,26409.0,98.33,99.43,98.03,99.43,26409.0
2020-03-27 11:00:00,99.01,99.74,97.77,97.83,20931.0,99.01,99.74,97.77,97.83,20931.0
2020-03-27 11:30:00,97.74,98.73,97.02,97.27,26949.0,97.74,98.73,97.02,97.27,26949.0
2020-03-27 12:00:00,97.18,98.19,97.18,97.82,14400.0,97.18,98.19,97.18,97.82,14400.0
2020-03-27 12:30:00,97.79,98.52,97.73,98.5,15568.0,97.79,98.52,97.73,98.5,15568.0
2020-03-27 13:00:00,98.61,98.63,96.42,96.7,22563.0,98.61,98.63,96.42,96.7,22563.0
2020-03-27 13:30:00,96.84,97.72,96.5,97.2,18152.0,96.84,97.72,96.5,97.2,18152.0
2020-03-27 14:00:00,96.83,98.21,96.52,97.57,27407.0,96.83,98.21,96.52,97.57,27407.0
2020-03-27 14:30:00,97.78,98.03,97.01,97.86,15280.0,97.78,98.03,97.01,97.86,15280.0
2020-03-27 15:00:00,97.81,98.35,97.2,98.1,22702.0,97.81,98.35,97.2,98.1,22702.0
2020-03-27 15:30:00,97.9,98.35,96.51,97.02,62576.0,97.9,98.35,96.51,97.02,62576.0
2020-03-30 09:30:00,98.44,100.71,97.24,100.35,27009.0,98.44,100.71,97.24,100.35,27009.0
2020-03-30 10:00:00,100.35,100.99,98.48,99.88,27703.0,100.35,100.99,98.48,99.88,27703.0
2020-03-30 10:30:00,100.18,100.82,98.8,99.19,29819.0,100.18,100.82,98.8,99.19,29819.0
2020-03-30 11:00:00,99.38,100.27,99.22,99.83,15130.0,99.38,100.27,99.22,99.83,15130.0
2020-03-30 11:30:00,99.76,100.39,99.15,99.63,23651.0,99.76,100.39,99.15,99.63,23651.0
2020-03-30 12:00:00,99.61,100.58,99.41,100.28,22409.0,99.61,100.58,99.41,100.28,22409.0
2020-03-30 12:30:00,100.27,100.8,99.78,100.57,14527.0,100.27,100.8,99.78,100.57,14527.0
2020-03-30 13:00:00,100.47,100.93,100.12,100.87,17411.0,100.47,100.93,100.12,100.87,17411.0
2020-03-30 13:30:00,100.87,100.87,100.07,100.3,15093.0,100.87,100.87,100.07,100.3,15093.0
2020-03-30 14:00:00,100.18,100.34,99.43,100.23,17116.0,100.18,100.34,99.43,100.23,17116.0
2020-03-30 14:30:00,100.1,100.91,100.1,100.78,28246.0,100.1,100.91,100.1,100.78,28246.0
2020-03-30 15:00:00,100.73,101.59,100.1,100.65,36621.0,100.73,101.59,100.1,100.65,36621.0
2020-03-30 15:30:00,100.74,100.75,99.02,99.6,95391.0,100.74,100.75,99.02,99.6,95391.0
2020-03-31 09:30:00,99.27,101.77,99.27,100.29,15131.0,99.27,101.77,99.27,100.29,15131.0
2020-03-31 10:00:00,99.96,101.71,99.96,100.99,19891.0,99.96,101.71,99.96,100.99,19891.0
2020-03-31 10:30:00,101.19,101.39,100.15,100.15,14361.0,101.19,101.39,100.15,100.15,14361.0
2020-03-31 11:00:00,100.16,101.45,99.04,101.45,16208.0,100.16,101.45,99.04,101.45,16208.0
2020-03-31 11:30:00,101.35,101.79,100.73,101.38,23438.0,101.35,101.79,100.73,101.38,23438.0
2020-03-31 12:00:00,101.39,101.63,100.74,100.93,14831.0,101.39,101.63,100.74,100.93,14831.0
2020-03-31 12:30:00,101.01,101.4,100.77,101.02,28775.0,101.01,101.4,100.77,101.02,28775.0
2020-03-31 13:00:00,101.35,102.13,101.1,101.58,34940.0,101.35,102.13,101.1,101.58,34940.0
2020-03-31 13:30:00,101.58,102.5,101.42,102.31,46532.0,101.58,102.5,101.42,102.31,46532.0
2020-03-31 14:00:00,102.46,102.57,101.83,102.5,27113.0,102.46,102.57,101.83,102.5,27113.0
2020-03-31 14:30:00,102.47,102.47,101.17,101.2,30910.0,102.47,102.47,101.17,101.2,30910.0
2020-03-31 15:00:00,101.21,101.22,99.62,100.25,20412.0,101.21,101.22,99.62,100.25,20412.0
2020-03-31 15:30:00,100.25,100.56,99.24,99.75,71028.0,100.25,100.56,99.24,99.75,71028.0
2020-04-01 09:30:00,97.01,99.75,96.81,97.13,52987.0,97.01,99.75,96.81,97.13,52987.0
2020-04-01 10:00:00,97.28,97.48,96.47,96.8,31211.0,97.28,97.48,96.47,96.8,31211.0
2020-04-01 10:30:00,96.75,97.57,96.51,97.14,28955.0,96.75,97.57,96.51,97.14,28955.0
2020-04-01 11:00:00,97.2,98.46,96.97,97.65,28085.0,97.2,98.46,96.97,97.65,28085.0
2020-04-01 11:30:00,97.69,98.41,97.36,97.72,22955.0,97.69,98.41,97.36,97.72,22955.0
2020-04-01 12:00:00,97.68,97.68,96.14,96.14,27183.0,97.68,97.68,96.14,96.14,27183.0
2020-04-01 12:30:00,96.16,96.86,96.16,96.68,19403.0,96.16,96.86,96.16,96.68,19403.0
2020-04-01 13:00:00,96.56,97.34,96.31,97.16,28240.0,96.56,97.34,96.31,97.16,28240.0
2020-04-01 13:30:00,96.99,97.27,96.67,97.06,25407.0,96.99,97.27,96.67,97.06,25407.0
2020-04-01 14:00:00,97.09,97.2,96.34,96.61,42673.0,97.09,97.2,96.34,96.61,42673.0
2020-04-01 14:30:00,96.53,96.65,95.86,95.89,26512.0,96.53,96.65,95.86,95.89,26512.0
2020-04-01 15:00:00,95.95,96.3,95.57,95.72,30325.0,95.95,96.3,95.57,95.72,30325.0
2020-04-01 15:30:00,95.72,96.17,95.08,95.75,126416.0,95.72,96.17,95.08,95.75,126416.0
2020-04-02 09:30:00,96.88,98.56,95.03,97.13,43771.0,96.88,98.56,95.03,97.13,43771.0
2020-04-02 10:00:00,97.14,99.0,97.12,99.0,7650.0,97.14,99.0,97.12,99.0,7650.0
2020-04-02 10:30:00,98.91,100.05,96.72,97.65,42553.0,98.91,100.05,96.72,97.65,42553.0
2020-04-02 11:00:00,97.85,98.43,96.76,97.14,27536.0,97.85,98.43,96.76,97.14,27536.0
2020-04-02 11:30:00,97.4,98.19,96.6,97.69,31110.0,97.4,98.19,96.6,97.69,31110.0
2020-04-02 12:00:00,97.57,98.06,96.9,97.23,22090.0,97.57,98.06,96.9,97.23,22090.0
2020-04-02 12:30:00,97.23,98.48,96.79,98.39,48184.0,97.23,98.48,96.79,98.39,48184.0
2020-04-02 13:00:00,98.5,98.6,96.61,96.79,27932.0,98.5,98.6,96.61,96.79,27932.0
2020-04-02 13:30:00,96.96,97.68,96.77,97.0,32915.0,96.96,97.68,96.77,97.0,32915.0
2020-04-02 14:00:00,97.22,97.56,96.14,97.45,41674.0,97.22,97.56,96.14,97.45,41674.0
2020-04-02 14:30:00,97.29,98.01,96.74,97.76,21853.0,97.29,98.01,96.74,97.76,21853.0
2020-04-02 15:00:00,98.12,98.32,97.31,98.31,34350.0,98.12,98.32,97.31,98.31,34350.0
2020-04-02 15:30:00,98.26,100.42,97.53,99.53,90161.0,98.26,100.42,97.53,99.53,90161.0
2020-04-03 09:30:00,99.04,102.84,98.79,100.71,20973.0,99.04,102.84,98.79,100.71,20973.0
2020-04-03 10:00:00,100.42,100.73,99.57,99.97,36362.0,100.42,100.73,99.57,99.97,36362.0
2020-04-03 10:30:00,100.23,100.24,98.97,99.44,15594.0,100.23,100.24,98.97,99.44,15594.0
2020-04-03 11:00:00,99.25,100.14,98.75,99.05,10321.0,99.25,100.14,98.75,99.05,10321.0
2020-04-03 11:30:00,99.14,99.38,98.12,98.41,18051.0,99.14,99.38,98.12,98.41,18051.0
2020-04-03 12:00:00,98.75,98.75,97.48,97.62,8668.0,98.75,98.75,97.48,97.62,8668.0
2020-04-03 12:30:00,97.8,98.83,97.33,98.4,11949.0,97.8,98.83,97.33,98.4,11949.0
2020-04-03 13:00:00,98.65,98.71,97.66,97.71,15481.0,98.65,98.71,97.66,97.71,15481.0
2020-04-03 13:30:00,97.68,97.78,97.26,97.61,11936.0,97.68,97.78,97.26,97.61,11936.0
2020-04-03 14:00:00,97.6,97.9,97.14,97.9,11111.0,97.6,97.9,97.14,97.9,11111.0
2020-04-03 14:30:00,98.07,98.89,97.89,98.89,16397.0,98.07,98.89,97.89,98.89,16397.0
2020-04-03 15:00:00,98.89,99.09,98.22,98.62,14018.0,98.89,99.09,98.22,98.62,14018.0
2020-04-03 15:30:00,98.77,99.56,97.89,98.75,69110.0,98.77,99.56,97.89,98.75,69110.0
2020-04-06 09:30:00,102.16,102.16,100.08,101.88,29661.0,102.16,102.16,100.08,101.88,29661.0
2020-04-06 10:00:00,101.83,103.13,101.69,102.9,21133.0,101.83,103.13,101.69,102.9,21133.0
2020-04-06 10:30:00,103.04,103.3,102.5,103.23,10985.0,103.04,103.3,102.5,103.23,10985.0
2020-04-06 11:00:00,103.24,103.7,102.87,102.87,11878.0,103.24,103.7,102.87,102.87,11878.0
2020-04-06 11:30:00,102.88,103.41,102.52,102.75,14109.0,102.88,103.41,102.52,102.75,14109.0
2020-04-06 12:00:00,102.85,104.43,102.85,104.28,8960.0,102.85,104.43,102.85,104.28,8960.0
2020-04-06 12:30:00,104.27,104.75,104.13,104.68,6942.0,104.27,104.75,104.13,104.68,6942.0
2020-04-06 13:00:00,104.85,104.89,104.3,104.79,10126.0,104.85,104.89,104.3,104.79,10126.0
2020-04-06 13:30:00,104.88,105.54,104.6,105.37,9357.0,104.88,105.54,104.6,105.37,9357.0
2020-04-06 14:00:00,105.34,105.56,104.11,104.4,15660.0,105.34,105.56,104.11,104.4,15660.0
2020-04-06 14:30:00,104.31,104.99,104.19,104.96,9640.0,104.31,104.99,104.19,104.96,9640.0
2020-04-06 15:00:00,104.96,105.43,104.51,105.21,17056.0,104.96,105.43,104.51,105.21,17056.0
2020-04-06 15:30:00,105.31,106.61,105.06,105.89,47358.0,105.31,106.61,105.06,105.89,47358.0
2020-04-07 09:30:00,107.61,109.0,106.09,107.28,25161.0,107.61,109.0,106.09,107.28,25161.0
2020-04-07 10:00:00,106.98,107.71,106.01,107.7,14660.0,106.98,107.71,106.01,107.7,14660.0
2020-04-07 10:30:00,107.64,108.39,107.23,107.44,9636.0,107.64,108.39,107.23,107.44,9636.0
2020-04-07 11:00:00,107.31,108.64,107.13,108.45,8432.0,107.31,108.64,107.13,108.45,8432.0
2020-04-07 11:30:00,108.62,108.98,107.89,108.02,8159.0,108.62,108.98,107.89,108.02,8159.0
2020-04-07 12:00:00,108.16,109.18,107.97,108.11,18130.0,108.16,109.18,107.97,108.11,18130.0
2020-04-07 12:30:00,108.5,108.75,107.74,107.74,18395.0,108.5,108.75,107.74,107.74,18395.0
2020-04-07 13:00:00,108.02,108.78,107.52,108.73,14164.0,108.02,108.78,107.52,108.73,14164.0
2020-04-07 13:30:00,108.85,108.86,108.21,108.34,8509.0,108.85,108.86,108.21,108.34,8509.0
2020-04-07 14:00:00,108.31,108.31,106.81,106.81,13801.0,108.31,108.31,106.81,106.81,13801.0
2020-04-07 14:30:00,107.03,107.05,105.9,106.12,21020.0,107.03,107.05,105.9,106.12,21020.0
2020-04-07 15:00:00,106.23,106.56,104.93,105.18,19681.0,106.23,106.56,104.93,105.18,19681.0
2020-04-07 15:30:00,105.22,106.4,104.6,105.18,52575.0,105.22,106.4,104.6,105.18,52575.0
2020-04-08 09:30:00,105.72,107.73,105.4,106.0,14974.0,105.72,107.73,105.4,106.0,14974.0
2020-04-08 10:00:00,106.11,106.7,105.86,106.53,7460.0,106.11,106.7,105.86,106.53,7460.0
2020-04-08 10:30:00,106.66,107.54,106.52,107.47,7072.0,106.66,107.54,106.52,107.47,7072.0
2020-04-08 11:00:00,107.24,108.15,106.84,108.1,8343.0,107.24,108.15,106.84,108.1,8343.0
2020-04-08 11:30:00,108.16,109.16,108.0,108.73,23098.0,108.16,109.16,108.0,108.73,23098.0
2020-04-08 12:00:00,108.32,108.78,108.06,108.38,10602.0,108.32,108.78,108.06,108.38,10602.0
2020-04-08 12:30:00,108.5,109.52,107.93,108.17,24960.0,108.5,109.52,107.93,108.17,24960.0
2020-04-08 13:00:00,108.32,108.52,107.94,108.34,7249.0,108.32,108.52,107.94,108.34,7249.0
2020-04-08 13:30:00,108.25,108.58,107.33,107.8,23390.0,108.25,108.58,107.33,107.8,23390.0
2020-04-08 14:00:00,107.84,108.51,107.84,108.39,22178.0,107.84,108.51,107.84,108.39,22178.0
2020-04-08 14:30:00,108.37,108.71,108.28,108.69,15875.0,108.37,108.71,108.28,108.69,15875.0
2020-04-08 15:00:00,108.79,108.79,108.1,108.37,15034.0,108.79,108.79,108.1,108.37,15034.0
2020-04-08 15:30:00,108.54,109.0,107.86,108.5,75578.0,108.54,109.0,107.86,108.5,75578.0
2020-04-09 09:30:00,109.09,111.3,107.81,111.26,51879.0,109.09,111.3,107.81,111.26,51879.0
2020-04-09 10:00:00,111.04,111.22,108.4,109.15,13317.0,111.04,111.22,108.4,109.15,13317.0
2020-04-09 10:30:00,109.29,109.52,108.44,109.27,27410.0,109.29,109.52,108.44,109.27,27410.0
2020-04-09 11:00:00,109.3,109.54,108.36,109.33,8108.0,109.3,109.54,108.36,109.33,8108.0
2020-04-09 11:30:00,109.48,110.23,109.47,109.91,7516.0,109.48,110.23,109.47,109.91,7516.0
2020-04-09 12:00:00,109.51,110.08,109.51,109.66,7258.0,109.51,110.08,109.51,109.66,7258.0
2020-04-09 12:30:00,109.61,109.94,109.54,109.7,7741.0,109.61,109.94,109.54,109.7,7741.0
2020-04-09 13:00:00,109.64,110.08,109.61,109.93,3560.0,109.64,110.08,109.61,109.93,3560.0
2020-04-09 13:30:00,110.05,110.05,109.55,109.76,11982.0,110.05,110.05,109.55,109.76,11982.0
2020-04-09 14:00:00,109.73,109.88,108.73,109.41,11597.0,109.73,109.88,108.73,109.41,11597.0
2020-04-09 14:30:00,109.09,109.7,108.4,108.53,31924.0,109.09,109.7,108.4,108.53,31924.0
2020-04-09 15:00:00,108.4,109.56,108.17,109.56,17357.0,108.4,109.56,108.17,109.56,17357.0
2020-04-09 15:30:00,109.54,109.91,109.02,109.66,32453.0,109.54,109.91,109.02,109.66,32453.0
2020-04-13 09:30:00,108.5,109.48,107.55,107.86,9837.0,108.5,109.48,107.55,107.86,9837.0
2020-04-13 10:00:00,107.48,108.18,106.95,107.06,10373.0,107.48,108.18,106.95,107.06,10373.0
2020-04-13 10:30:00,107.05,108.06,106.9,107.66,12910.0,107.05,108.06,106.9,107.66,12910.0
2020-04-13 11:00:00,107.98,108.66,107.56,108.34,26013.0,107.98,108.66,107.56,108.34,26013.0
2020-04-13 11:30:00,108.2,108.51,107.82,108.14,29275.0,108.2,108.51,107.82,108.14,29275.0
2020-04-13 12:00:00,108.08,108.73,108.05,108.73,4738.0,108.08,108.73,108.05,108.73,4738.0
2020-04-13 12:30:00,108.48,108.85,107.93,108.15,6477.0,108.48,108.85,107.93,108.15,6477.0
2020-04-13 13:00:00,107.83,108.5,107.83,108.41,5715.0,107.83,108.5,107.83,108.41,5715.0
2020-04-13 13:30:00,108.62,109.11,108.41,108.99,6200.0,108.62,109.11,108.41,108.99,6200.0
2020-04-13 14:00:00,109.13,109.25,108.0,108.17,5236.0,109.13,109.25,108.0,108.17,5236.0
2020-04-13 14:30:00,108.49,108.57,108.0,108.26,9828.0,108.49,108.57,108.0,108.26,9828.0
2020-04-13 15:00:00,108.23,108.5,107.93,108.14,11873.0,108.23,108.5,107.93,108.14,11873.0
2020-04-13 15:30:00,108.22,109.2,108.21,108.92,51641.0,108.22,109.2,108.21,108.92,51641.0
2020-04-14 09:30:00,110.64,112.35,109.77,110.16,18055.0,110.64,112.35,109.77,110.16,18055.0
2020-04-14 10:00:00,110.31,111.36,110.05,111.34,19129.0,110.31,111.36,110.05,111.34,19129.0
2020-04-14 10:30:00,111.29,111.69,110.9,111.09,29913.0,111.29,111.69,110.9,111.09,29913.0
2020-04-14 11:00:00,110.76,110.76,109.86,110.09,25633.0,110.76,110.76,109.86,110.09,25633.0
2020-04-14 11:30:00,110.17,110.25,109.86,109.93,22853.0,110.17,110.25,109.86,109.93,22853.0
2020-04-14 12:00:00,110.19,110.47,109.87,109.98,24892.0,110.19,110.47,109.87,109.98,24892.0
2020-04-14 12:30:00,110.08,111.11,109.89,111.11,31356.0,110.08,111.11,109.89,111.11,31356.0
2020-04-14 13:00:00,111.11,111.64,111.02,111.42,7813.0,111.11,111.64,111.02,111.42,7813.0
2020-04-14 13:30:00,111.44,112.01,111.4,111.72,6050.0,111.44,112.01,111.4,111.72,6050.0
2020-04-14 14:00:00,111.82,111.9,111.22,111.59,13006.0,111.82,111.9,111.22,111.59,13006.0
2020-04-14 14:30:00,111.47,111.57,110.68,110.82,10228.0,111.47,111.57,110.68,110.82,10228.0
2020-04-14 15:00:00,110.83,111.12,110.47,111.12,9093.0,110.83,111.12,110.47,111.12,9093.0
2020-04-14 15:30:00,111.13,111.36,110.74,111.07,46753.0,111.13,111.36,110.74,111.07,46753.0
2020-04-15 09:30:00,108.09,111.99,107.65,108.67,29778.0,108.09,111.99,107.65,108.67,29778.0
2020-04-15 10:00:00,108.62,108.62,107.51,108.12,40177.0,108.62,108.62,107.51,108.12,40177.0
2020-04-15 10:30:00,108.1,108.47,107.86,108.19,21343.0,108.1,108.47,107.86,108.19,21343.0
2020-04-15 11:00:00,108.13,108.43,107.99,108.07,18687.0,108.13,108.43,107.99,108.07,18687.0
2020-04-15 11:30:00,108.13,108.39,108.1,108.15,8085.0,108.13,108.39,108.1,108.15,8085.0
2020-04-15 12:00:00,108.27,108.42,108.01,108.11,9034.0,108.27,108.42,108.01,108.11,9034.0
2020-04-15 12:30:00,108.14,108.4,107.97,108.31,14004.0,108.14,108.4,107.97,108.31,14004.0
2020-04-15 13:00:00,108.19,109.13,108.19,108.33,15138.0,108.19,109.13,108.19,108.33,15138.0
2020-04-15 13:30:00,108.35,108.57,108.1,108.3,5524.0,108.35,108.57,108.1,108.3,5524.0
2020-04-15 14:00:00,108.44,109.01,108.31,108.93,6562.0,108.44,109.01,108.31,108.93,6562.0
2020-04-15 14:30:00,108.99,109.29,108.66,108.83,7600.0,108.99,109.29,108.66,108.83,7600.0
2020-04-15 15:00:00,108.86,109.43,108.38,108.55,31330.0,108.86,109.43,108.38,108.55,31330.0
2020-04-15 15:30:00,108.51,108.64,108.0,108.15,53606.0,108.51,108.64,108.0,108.15,53606.0
2020-04-16 09:30:00,108.64,109.44,107.06,107.86,31723.0,108.64,109.44,107.06,107.86,31723.0
2020-04-16 10:00:00,107.96,108.25,106.68,107.34,27540.0,107.96,108.25,106.68,107.34,27540.0
2020-04-16 10:30:00,107.32,107.6,106.76,107.37,22445.0,107.32,107.6,106.76,107.37,22445.0
2020-04-16 11:00:00,107.51,108.02,107.09,107.62,25596.0,107.51,108.02,107.09,107.62,25596.0
2020-04-16 11:30:00,107.63,109.04,107.62,109.04,11838.0,107.63,109.04,107.62,109.04,11838.0
2020-04-16 12:00:00,108.92,109.62,107.07,107.5,35507.0,108.92,109.62,107.07,107.5,35507.0
2020-04-16 12:30:00,107.37,107.37,106.05,106.41,23790.0,107.37,107.37,106.05,106.41,23790.0
2020-04-16 13:00:00,106.4,107.28,106.15,107.07,18753.0,106.4,107.28,106.15,107.07,18753.0
2020-04-16 13:30:00,107.08,107.25,106.28,106.54,17398.0,107.08,107.25,106.28,106.54,17398.0
2020-04-16 14:00:00,106.57,107.37,106.46,107.04,14207.0,106.57,107.37,106.46,107.04,14207.0
2020-04-16 14:30:00,107.13,107.37,106.69,106.85,17909.0,107.13,107.37,106.69,106.85,17909.0
2020-04-16 15:00:00,106.86,107.62,106.67,107.55,19336.0,106.86,107.62,106.67,107.55,19336.0
2020-04-16 15:30:00,107.63,108.36,107.26,107.34,110857.0,107.63,108.36,107.26,107.34,110857.0
2020-04-17 09:30:00,110.21,110.98,109.39,110.0,28698.0,110.21,110.98,109.39,110.0,28698.0
2020-04-17 10:00:00,110.32,110.9,109.92,110.76,25529.0,110.32,110.9,109.92,110.76,25529.0
2020-04-17 10:30:00,110.68,110.88,109.1,110.15,34715.0,110.68,110.88,109.1,110.15,34715.0
2020-04-17 11:00:00,110.45,110.45,109.88,110.17,10401.0,110.45,110.45,109.88,110.17,10401.0
2020-04-17 11:30:00,110.05,111.55,110.05,111.0,16771.0,110.05,111.55,110.05,111.0,16771.0
2020-04-17 12:00:00,111.08,111.67,110.85,111.51,12330.0,111.08,111.67,110.85,111.51,12330.0
2020-04-17 12:30:00,111.55,112.17,111.43,112.12,20331.0,111.55,112.17,111.43,112.12,20331.0
2020-04-17 13:00:00,112.09,112.14,111.35,111.45,13264.0,112.09,112.14,111.35,111.45,13264.0
2020-04-17 13:30:00,111.43,111.86,111.42,111.59,7830.0,111.43,111.86,111.42,111.59,7830.0
2020-04-17 14:00:00,111.55,111.57,110.68,111.0,12472.0,111.55,111.57,110.68,111.0,12472.0
2020-04-17 14:30:00,110.8,111.01,110.14,110.14,18559.0,110.8,111.01,110.14,110.14,18559.0
2020-04-17 15:00:00,110.14,110.59,109.93,110.54,28373.0,110.14,110.59,109.93,110.54,28373.0
2020-04-17 15:30:00,110.51,111.66,110.32,111.18,53358.0,110.51,111.66,110.32,111.18,53358.0
2020-04-20 09:30:00,108.95,109.43,107.06,107.4,55149.0,108.95,109.43,107.06,107.4,55149.0
2020-04-20 10:00:00,107.62,108.96,107.43,108.83,30211.0,107.62,108.96,107.43,108.83,30211.0
2020-04-20 10:30:00,108.74,109.18,108.6,108.77,42141.0,108.74,109.18,108.6,108.77,42141.0
2020-04-20 11:00:00,108.9,110.16,108.81,110.07,22627.0,108.9,110.16,108.81,110.07,22627.0
2020-04-20 11:30:00,109.8,110.59,109.52,110.44,12401.0,109.8,110.59,109.52,110.44,12401.0
2020-04-20 12:00:00,110.27,110.75,110.15,110.43,15784.0,110.27,110.75,110.15,110.43,15784.0
2020-04-20 12:30:00,110.62,111.25,110.38,111.13,8698.0,110.62,111.25,110.38,111.13,8698.0
2020-04-20 13:00:00,111.11,111.11,109.39,109.39,25284.0,111.11,111.11,109.39,109.39,25284.0
2020-04-20 13:30:00,109.38,110.32,109.23,109.93,15860.0,109.38,110.32,109.23,109.93,15860.0
2020-04-20 14:00:00,109.72,109.93,108.81,108.83,20095.0,109.72,109.93,108.81,108.83,20095.0
2020-04-20 14:30:00,108.94,109.25,108.5,108.55,36036.0,108.94,109.25,108.5,108.55,36036.0
2020-04-20 15:00:00,108.41,108.93,108.41,108.91,29911.0,108.41,108.93,108.41,108.91,29911.0
2020-04-20 15:30:00,108.9,109.62,108.3,108.9,99930.0,108.9,109.62,108.3,108.9,99930.0
2020-04-21 09:30:00,107.54,107.77,105.27,106.49,22743.0,107.54,107.77,105.27,106.49,22743.0
2020-04-21 10:00:00,106.79,107.02,105.12,105.29,15884.0,106.79,107.02,105.12,105.29,15884.0
2020-04-21 10:30:00,105.44,105.53,104.15,104.5,14768.0,105.44,105.53,104.15,104.5,14768.0
2020-04-21 11:00:00,104.49,104.56,103.16,103.45,10973.0,104.49,104.56,103.16,103.45,10973.0
2020-04-21 11:30:00,103.45,103.92,103.02,103.77,6636.0,103.45,103.92,103.02,103.77,6636.0
2020-04-21 12:00:00,103.95,103.95,103.18,103.4,10329.0,103.95,103.95,103.18,103.4,10329.0
2020-04-21 12:30:00,103.11,103.11,102.58,102.91,26938.0,103.11,103.11,102.58,102.91,26938.0
2020-04-21 13:00:00,102.83,103.94,102.78,103.45,32604.0,102.83,103.94,102.78,103.45,32604.0
2020-04-21 13:30:00,103.29,103.41,102.87,102.99,10586.0,103.29,103.41,102.87,102.99,10586.0
2020-04-21 14:00:00,103.02,103.65,102.56,103.57,17103.0,103.02,103.65,102.56,103.57,17103.0
2020-04-21 14:30:00,103.62,103.77,103.15,103.39,13733.0,103.62,103.77,103.15,103.39,13733.0
2020-04-21 15:00:00,103.42,103.86,103.17,103.67,14083.0,103.42,103.86,103.17,103.67,14083.0
2020-04-21 15:30:00,103.54,103.99,103.02,103.08,36836.0,103.54,103.99,103.02,103.08,36836.0
2020-04-22 09:30:00,105.19,105.19,103.68,104.25,12097.0,105.19,105.19,103.68,104.25,12097.0
2020-04-22 10:00:00,103.98,104.22,103.5,104.04,7222.0,103.98,104.22,103.5,104.04,7222.0
2020-04-22 10:30:00,104.18,104.49,104.0,104.21,5644.0,104.18,104.49,104.0,104.21,5644.0
2020-04-22 11:00:00,104.41,104.69,104.12,104.41,6658.0,104.41,104.69,104.12,104.41,6658.0
2020-04-22 11:30:00,104.36,104.64,104.03,104.03,9033.0,104.36,104.64,104.03,104.03,9033.0
2020-04-22 12:00:00,103.98,104.24,103.74,104.09,5575.0,103.98,104.24,103.74,104.09,5575.0
2020-04-22 12:30:00,104.29,104.43,103.63,103.63,7236.0,104.29,104.43,103.63,103.63,7236.0
2020-04-22 13:00:00,103.76,103.93,103.31,103.9,6246.0,103.76,103.93,103.31,103.9,6246.0
2020-04-22 13:30:00,104.07,104.09,103.46,103.56,12794.0,104.07,104.09,103.46,103.56,12794.0
2020-04-22 14:00:00,103.58,103.66,103.12,103.33,6319.0,103.58,103.66,103.12,103.33,6319.0
2020-04-22 14:30:00,103.17,103.23,102.55,102.69,18563.0,103.17,103.23,102.55,102.69,18563.0
2020-04-22 15:00:00,102.73,103.21,102.45,102.65,13862.0,102.73,103.21,102.45,102.65,13862.0
2020-04-22 15:30:00,102.71,103.23,102.36,102.51,45938.0,102.71,103.23,102.36,102.51,45938.0
2020-04-23 09:30:00,103.25,104.04,102.92,104.02,13486.0,103.25,104.04,102.92,104.02,13486.0
2020-04-23 10:00:00,104.28,105.55,104.26,105.0,36280.0,104.28,105.55,104.26,105.0,36280.0
2020-04-23 10:30:00,105.22,107.0,105.22,106.0,15542.0,105.22,107.0,105.22,106.0,15542.0
2020-04-23 11:00:00,106.09,106.12,105.36,105.36,12417.0,106.09,106.12,105.36,105.36,12417.0
2020-04-23 11:30:00,105.29,105.47,104.71,105.39,17088.0,105.29,105.47,104.71,105.39,17088.0
2020-04-23 12:00:00,105.21,106.07,105.18,105.92,19606.0,105.21,106.07,105.18,105.92,19606.0
2020-04-23 12:30:00,105.87,106.01,104.48,105.18,20182.0,105.87,106.01,104.48,105.18,20182.0
2020-04-23 13:00:00,105.26,106.1,105.09,106.0,9851.0,105.26,106.1,105.09,106.0,9851.0
2020-04-23 13:30:00,105.99,106.0,105.28,105.82,9722.0,105.99,106.0,105.28,105.82,9722.0
2020-04-23 14:00:00,105.94,105.94,105.09,105.55,7551.0,105.94,105.94,105.09,105.55,7551.0
2020-04-23 14:30:00,105.47,105.94,105.32,105.82,9300.0,105.47,105.94,105.32,105.82,9300.0
2020-04-23 15:00:00,105.82,105.94,104.85,105.16,14369.0,105.82,105.94,104.85,105.16,14369.0
2020-04-23 15:30:00,105.06,105.55,104.55,104.72,39807.0,105.06,105.55,104.55,104.72,39807.0
2020-04-24 09:30:00,105.58,106.58,105.0,105.89,6926.0,105.58,106.58,105.0,105.89,6926.0
2020-04-24 10:00:00,105.88,107.02,105.6,106.7,10114.0,105.88,107.02,105.6,106.7,10114.0
2020-04-24 10:30:00,106.81,107.5,106.51,107.0,15893.0,106.81,107.5,106.51,107.0,15893.0
2020-04-24 11:00:00,107.03,107.3,106.5,106.68,22665.0,107.03,107.3,106.5,106.68,22665.0
2020-04-24 11:30:00,106.78,106.78,106.23,106.25,4700.0,106.78,106.78,106.23,106.25,4700.0
2020-04-24 12:00:00,106.12,106.59,105.9,106.1,12133.0,106.12,106.59,105.9,106.1,12133.0
2020-04-24 12:30:00,106.11,106.25,105.69,105.82,9170.0,106.11,106.25,105.69,105.82,9170.0
2020-04-24 13:00:00,105.73,105.95,105.34,105.51,18887.0,105.73,105.95,105.34,105.51,18887.0
2020-04-24 13:30:00,105.48,106.66,105.23,106.66,22982.0,105.48,106.66,105.23,106.66,22982.0
2020-04-24 14:00:00,106.6,106.64,106.24,106.46,9580.0,106.6,106.64,106.24,106.46,9580.0
2020-04-24 14:30:00,106.44,106.81,106.34,106.54,9702.0,106.44,106.81,106.34,106.54,9702.0
2020-04-24 15:00:00,106.54,106.82,106.36,106.71,12178.0,106.54,106.82,106.36,106.71,12178.0
2020-04-24 15:30:00,106.82,107.46,106.57,107.15,49676.0,106.82,107.46,106.57,107.15,49676.0
2020-04-27 09:30:00,107.96,108.87,107.37,108.47,137079.0,107.96,108.87,107.37,108.47,137079.0
2020-04-27 10:00:00,108.53,108.82,108.18,108.6,21722.0,108.53,108.82,108.18,108.6,21722.0
2020-04-27 10:30:00,108.65,108.8,107.82,108.11,25081.0,108.65,108.8,107.82,108.11,25081.0
2020-04-27 11:00:00,108.05,109.82,107.64,109.81,45447.0,108.05,109.82,107.64,109.81,45447.0
2020-04-27 11:30:00,109.77,110.27,109.32,110.04,19123.0,109.77,110.27,109.32,110.04,19123.0
2020-04-27 12:00:00,110.16,110.56,109.96,110.53,11187.0,110.16,110.56,109.96,110.53,11187.0
2020-04-27 12:30:00,110.59,111.14,110.53,110.89,29472.0,110.59,111.14,110.53,110.89,29472.0
2020-04-27 13:00:00,110.91,111.0,110.24,110.69,13018.0,110.91,111.0,110.24,110.69,13018.0
2020-04-27 13:30:00,110.67,111.14,110.28,110.92,34991.0,110.67,111.14,110.28,110.92,34991.0
2020-04-27 14:00:00,110.89,111.29,110.85,111.2,14017.0,110.89,111.29,110.85,111.2,14017.0
2020-04-27 14:30:00,111.17,111.21,110.49,110.59,21310.0,111.17,111.21,110.49,110.59,21310.0
2020-04-27 15:00:00,110.53,111.39,110.43,111.18,35740.0,110.53,111.39,110.43,111.18,35740.0
2020-04-27 15:30:00,111.2,111.45,109.98,110.34,117253.0,111.2,111.45,109.98,110.34,117253.0
2020-04-28 09:30:00,110.1,111.49,109.98,109.98,32951.0,110.1,111.49,109.98,109.98,32951.0
2020-04-28 10:00:00,109.89,110.5,109.29,109.74,27034.0,109.89,110.5,109.29,109.74,27034.0
2020-04-28 10:30:00,109.74,110.14,108.76,109.17,19182.0,109.74,110.14,108.76,109.17,19182.0
2020-04-28 11:00:00,109.03,109.93,108.94,109.9,15823.0,109.03,109.93,108.94,109.9,15823.0
2020-04-28 11:30:00,109.87,110.44,109.84,110.4,26464.0,109.87,110.44,109.84,110.4,26464.0
2020-04-28 12:00:00,110.37,110.65,109.81,110.58,26168.0,110.37,110.65,109.81,110.58,26168.0
2020-04-28 12:30:00,110.66,111.18,110.65,111.09,34431.0,110.66,111.18,110.65,111.09,34431.0
2020-04-28 13:00:00,111.1,111.93,111.04,111.82,37225.0,111.1,111.93,111.04,111.82,37225.0
2020-04-28 13:30:00,111.76,112.23,111.57,112.09,14149.0,111.76,112.23,111.57,112.09,14149.0
2020-04-28 14:00:00,112.05,112.96,112.05,112.38,24931.0,112.05,112.96,112.05,112.38,24931.0
2020-04-28 14:30:00,112.42,112.67,112.07,112.49,19198.0,112.42,112.67,112.07,112.49,19198.0
2020-04-28 15:00:00,112.53,112.6,112.0,112.47,23859.0,112.53,112.6,112.0,112.47,23859.0
2020-04-28 15:30:00,112.38,112.86,112.13,112.39,100974.0,112.38,112.86,112.13,112.39,100974.0
2020-04-29 09:30:00,114.24,114.98,113.21,114.11,9200.0,114.24,114.98,113.21,114.11,9200.0
2020-04-29 10:00:00,114.14,114.55,112.87,113.91,45137.0,114.14,114.55,112.87,113.91,45137.0
2020-04-29 10:30:00,113.85,114.66,113.38,114.66,6799.0,113.85,114.66,113.38,114.66,6799.0
2020-04-29 11:00:00,114.6,114.91,114.43,114.71,10885.0,114.6,114.91,114.43,114.71,10885.0
2020-04-29 11:30:00,114.7,114.72,113.94,114.39,12552.0,114.7,114.72,113.94,114.39,12552.0
2020-04-29 12:00:00,114.34,114.58,114.16,114.35,14006.0,114.34,114.58,114.16,114.35,14006.0
2020-04-29 12:30:00,114.3,114.61,114.2,114.27,20328.0,114.3,114.61,114.2,114.27,20328.0
2020-04-29 13:00:00,114.22,114.81,114.14,114.81,14157.0,114.22,114.81,114.14,114.81,14157.0
2020-04-29 13:30:00,114.8,114.82,114.22,114.82,24666.0,114.8,114.82,114.22,114.82,24666.0
2020-04-29 14:00:00,114.83,114.96,113.94,114.42,16656.0,114.83,114.96,113.94,114.42,16656.0
2020-04-29 14:30:00,114.44,114.85,114.28,114.77,16471.0,114.44,114.85,114.28,114.77,16471.0
2020-04-29 15:00:00,114.75,114.91,114.47,114.77,18071.0,114.75,114.91,114.47,114.77,18071.0
2020-04-29 15:30:00,114.7,115.74,114.19,114.47,75020.0,114.7,115.74,114.19,114.47,75020.0
2020-04-30 09:30:00,111.1,111.44,109.74,110.55,54745.0,111.1,111.44,109.74,110.55,54745.0
2020-04-30 10:00:00,110.56,110.6,109.17,109.98,20073.0,110.56,110.6,109.17,109.98,20073.0
2020-04-30 10:30:00,110.05,110.63,109.95,110.59,20578.0,110.05,110.63,109.95,110.59,20578.0
2020-04-30 11:00:00,110.6,111.55,110.53,111.38,18078.0,110.6,111.55,110.53,111.38,18078.0
2020-04-30 11:30:00,111.44,111.82,110.28,110.45,17101.0,111.44,111.82,110.28,110.45,17101.0
2020-04-30 12:00:00,110.27,111.06,110.15,111.0,14045.0,110.27,111.06,110.15,111.0,14045.0
2020-04-30 12:30:00,110.99,111.39,110.6,110.76,14530.0,110.99,111.39,110.6,110.76,14530.0
2020-04-30 13:00:00,110.51,111.2,110.33,111.2,12191.0,110.51,111.2,110.33,111.2,12191.0
2020-04-30 13:30:00,111.23,111.52,110.65,110.9,20681.0,111.23,111.52,110.65,110.9,20681.0
2020-04-30 14:00:00,110.8,111.43,110.75,111.28,15930.0,110.8,111.43,110.75,111.28,15930.0
2020-04-30 14:30:00,111.4,111.45,110.65,110.82,11853.0,111.4,111.45,110.65,110.82,11853.0
2020-04-30 15:00:00,110.77,111.06,109.93,110.77,45408.0,110.77,111.06,109.93,110.77,45408.0
2020-04-30 15:30:00,110.87,110.87,109.82,110.21,70991.0,110.87,110.87,109.82,110.21,70991.0
2020-05-01 09:30:00,108.56,109.59,106.94,109.15,41482.0,108.56,109.59,106.94,109.15,41482.0
2020-05-01 10:00:00,109.45,109.56,107.72,108.1,17142.0,109.45,109.56,107.72,108.1,17142.0
2020-05-01 10:30:00,108.09,108.6,107.7,108.57,15995.0,108.09,108.6,107.7,108.57,15995.0
2020-05-01 11:00:00,108.61,108.91,107.86,108.13,12240.0,108.61,108.91,107.86,108.13,12240.0
2020-05-01 11:30:00,108.13,108.28,107.52,107.78,15253.0,108.13,108.28,107.52,107.78,15253.0
2020-05-01 12:00:00,107.75,108.16,106.8,107.79,21627.0,107.75,108.16,106.8,107.79,21627.0
2020-05-01 12:30:00,107.66,107.94,106.94,107.12,12763.0,107.66,107.94,106.94,107.12,12763.0
2020-05-01 13:00:00,107.25,107.5,106.73,106.96,9448.0,107.25,107.5,106.73,106.96,9448.0
2020-05-01 13:30:00,107.02,107.8,107.0,107.66,13082.0,107.02,107.8,107.0,107.66,13082.0
2020-05-01 14:00:00,107.6,108.45,107.51,108.42,21326.0,107.6,108.45,107.51,108.42,21326.0
2020-05-01 14:30:00,108.23,108.54,108.09,108.37,7938.0,108.23,108.54,108.09,108.37,7938.0
2020-05-01 15:00:00,108.39,109.53,108.36,109.25,26071.0,108.39,109.53,108.36,109.25,26071.0
2020-05-01 15:30:00,109.35,109.68,109.12,109.6,55806.0,109.35,109.68,109.12,109.6,55806.0
2020-05-04 09:30:00,108.94,110.12,107.26,108.72,26841.0,108.94,110.12,107.26,108.72,26841.0
2020-05-04 10:00:00,108.58,109.24,108.27,108.47,25176.0,108.58,109.24,108.27,108.47,25176.0
2020-05-04 10:30:00,108.33,108.33,106.77,107.42,18755.0,108.33,108.33,106.77,107.42,18755.0
2020-05-04 11:00:00,107.57,107.92,106.94,107.3,20644.0,107.57,107.92,106.94,107.3,20644.0
2020-05-04 11:30:00,107.35,108.4,107.22,108.28,14700.0,107.35,108.4,107.22,108.28,14700.0
2020-05-04 12:00:00,108.28,108.87,108.16,108.85,15089.0,108.28,108.87,108.16,108.85,15089.0
2020-05-04 12:30:00,108.9,109.2,108.17,108.4,12900.0,108.9,109.2,108.17,108.4,12900.0
2020-05-04 13:00:00,108.32,108.75,108.08,108.66,14727.0,108.32,108.75,108.08,108.66,14727.0
2020-05-04 13:30:00,108.57,108.66,107.94,108.21,22655.0,108.57,108.66,107.94,108.21,22655.0
2020-05-04 14:00:00,108.19,109.18,108.08,108.74,31319.0,108.19,109.18,108.08,108.74,31319.0
2020-05-04 14:30:00,108.73,108.96,107.98,108.82,13299.0,108.73,108.96,107.98,108.82,13299.0
2020-05-04 15:00:00,108.76,109.22,108.65,109.22,21427.0,108.76,109.22,108.65,109.22,21427.0
2020-05-04 15:30:00,109.14,109.36,108.47,108.82,43793.0,109.14,109.36,108.47,108.82,43793.0
2020-05-05 09:30:00,110.0,111.02,109.57,110.89,23823.0,110.0,111.02,109.57,110.89,23823.0
2020-05-05 10:00:00,110.78,111.11,110.19,110.26,13351.0,110.78,111.11,110.19,110.26,13351.0
2020-05-05 10:30:00,110.3,110.57,109.76,110.25,24193.0,110.3,110.57,109.76,110.25,24193.0
2020-05-05 11:00:00,110.2,110.43,109.94,110.19,7709.0,110.2,110.43,109.94,110.19,7709.0
2020-05-05 11:30:00,110.24,110.81,110.07,110.67,13729.0,110.24,110.81,110.07,110.67,13729.0
2020-05-05 12:00:00,110.65,111.01,110.45,110.78,20337.0,110.65,111.01,110.45,110.78,20337.0
2020-05-05 12:30:00,110.78,110.84,110.37,110.71,21499.0,110.78,110.84,110.37,110.71,21499.0
2020-05-05 13:00:00,110.75,111.04,110.62,111.04,22247.0,110.75,111.04,110.62,111.04,22247.0
2020-05-05 13:30:00,111.01,111.82,111.0,111.53,29464.0,111.01,111.82,111.0,111.53,29464.0
2020-05-05 14:00:00,111.52,112.15,111.07,111.92,29175.0,111.52,112.15,111.07,111.92,29175.0
2020-05-05 14:30:00,111.99,112.02,111.19,111.75,24446.0,111.99,112.02,111.19,111.75,24446.0
2020-05-05 15:00:00,111.68,111.95,110.79,110.9,31053.0,111.68,111.95,110.79,110.9,31053.0
2020-05-05 15:30:00,110.91,110.96,110.01,110.71,79589.0,110.91,110.96,110.01,110.71,79589.0
2020-05-06 09:30:00,104.03,112.07,104.0,110.15,84485.0,104.03,112.07,104.0,110.15,84485.0
2020-05-06 10:00:00,110.44,111.82,107.74,110.23,50749.0,110.44,111.82,107.74,110.23,50749.0
2020-05-06 10:30:00,110.45,112.69,110.43,112.68,43547.0,110.45,112.69,110.43,112.68,43547.0
2020-05-06 11:00:00,112.61,113.09,111.04,111.49,30343.0,112.61,113.09,111.04,111.49,30343.0
2020-05-06 11:30:00,111.22,112.32,110.9,111.12,20261.0,111.22,112.32,110.9,111.12,20261.0
2020-05-06 12:00:00,111.13,112.4,110.68,112.12,34026.0,111.13,112.4,110.68,112.12,34026.0
2020-05-06 12:30:00,112.0,113.1,111.92,112.6,36102.0,112.0,113.1,111.92,112.6,36102.0
2020-05-06 13:00:00,112.64,113.82,112.39,113.19,29335.0,112.64,113.82,112.39,113.19,29335.0
2020-05-06 13:30:00,113.05,113.85,113.05,113.5,23107.0,113.05,113.85,113.05,113.5,23107.0
2020-05-06 14:00:00,113.5,114.65,113.38,113.68,33749.0,113.5,114.65,113.38,113.68,33749.0
2020-05-06 14:30:00,113.62,114.87,113.55,114.28,28219.0,113.62,114.87,113.55,114.28,28219.0
2020-05-06 15:00:00,114.4,114.4,113.36,113.68,36373.0,114.4,114.4,113.36,113.68,36373.0
2020-05-06 15:30:00,113.67,113.81,112.94,113.3,116275.0,113.67,113.81,112.94,113.3,116275.0
2020-05-07 09:30:00,114.65,114.65,111.81,111.87,16136.0,114.65,114.65,111.81,111.87,16136.0
2020-05-07 10:00:00,111.8,111.91,111.08,111.1,9077.0,111.8,111.91,111.08,111.1,9077.0
2020-05-07 10:30:00,111.0,111.1,110.0,110.03,15727.0,111.0,111.1,110.0,110.03,15727.0
2020-05-07 11:00:00,110.15,111.01,109.98,111.01,22030.0,110.15,111.01,109.98,111.01,22030.0
2020-05-07 11:30:00,111.16,112.03,111.07,111.72,13144.0,111.16,112.03,111.07,111.72,13144.0
2020-05-07 12:00:00,111.76,111.84,111.06,111.66,10343.0,111.76,111.84,111.06,111.66,10343.0
2020-05-07 12:30:00,111.56,111.61,111.12,111.3,13317.0,111.56,111.61,111.12,111.3,13317.0
2020-05-07 13:00:00,111.33,111.54,110.89,110.89,19027.0,111.33,111.54,110.89,110.89,19027.0
2020-05-07 13:30:00,110.86,111.08,110.15,110.15,18158.0,110.86,111.08,110.15,110.15,18158.0
2020-05-07 14:00:00,110.18,110.68,110.0,110.58,18634.0,110.18,110.68,110.0,110.58,18634.0
2020-05-07 14:30:00,110.59,110.61,110.09,110.28,10093.0,110.59,110.61,110.09,110.28,10093.0
2020-05-07 15:00:00,110.27,110.71,110.16,110.33,17044.0,110.27,110.71,110.16,110.33,17044.0
2020-05-07 15:30:00,110.38,110.38,109.41,109.45,65903.0,110.38,110.38,109.41,109.45,65903.0
2020-05-08 09:30:00,110.56,113.29,110.56,113.24,26364.0,110.56,113.29,110.56,113.24,26364.0
2020-05-08 10:00:00,113.04,113.92,113.04,113.2,19910.0,113.04,113.92,113.04,113.2,19910.0
2020-05-08 10:30:00,113.13,113.23,112.07,112.38,17080.0,113.13,113.23,112.07,112.38,17080.0
2020-05-08 11:00:00,112.45,112.46,111.76,112.18,16298.0,112.45,112.46,111.76,112.18,16298.0
2020-05-08 11:30:00,112.17,112.4,111.6,111.91,11790.0,112.17,112.4,111.6,111.91,11790.0
2020-05-08 12:00:00,111.99,111.99,111.51,111.7,10909.0,111.99,111.99,111.51,111.7,10909.0
2020-05-08 12:30:00,111.73,112.22,111.71,111.91,6079.0,111.73,112.22,111.71,111.91,6079.0
2020-05-08 13:00:00,111.91,112.13,111.78,111.81,8860.0,111.91,112.13,111.78,111.81,8860.0
2020-05-08 13:30:00,111.79,111.9,111.15,111.16,14156.0,111.79,111.9,111.15,111.16,14156.0
2020-05-08 14:00:00,111.07,111.28,110.88,111.09,8792.0,111.07,111.28,110.88,111.09,8792.0
2020-05-08 14:30:00,111.2,111.2,110.81,110.95,17462.0,111.2,111.2,110.81,110.95,17462.0
2020-05-08 15:00:00,110.93,111.1,110.42,110.5,24220.0,110.93,111.1,110.42,110.5,24220.0
2020-05-08 15:30:00,110.5,110.8,110.19,110.32,52308.0,110.5,110.8,110.19,110.32,52308.0
2020-05-11 09:30:00,110.26,111.88,109.89,111.61,39952.0,110.26,111.88,109.89,111.61,39952.0
2020-05-11 10:00:00,111.22,111.94,110.85,111.2,11588.0,111.22,111.94,110.85,111.2,11588.0
2020-05-11 10:30:00,111.1,111.32,110.71,110.93,8455.0,111.1,111.32,110.71,110.93,8455.0
2020-05-11 11:00:00,110.88,111.77,110.82,111.65,26235.0,110.88,111.77,110.82,111.65,26235.0
2020-05-11 11:30:00,111.67,112.5,111.67,112.31,13050.0,111.67,112.5,111.67,112.31,13050.0
2020-05-11 12:00:00,112.47,113.4,112.45,113.23,16782.0,112.47,113.4,112.45,113.23,16782.0
2020-05-11 12:30:00,113.25,113.89,113.14,113.84,12820.0,113.25,113.89,113.14,113.84,12820.0
2020-05-11 13:00:00,113.81,114.2,113.64,113.86,25595.0,113.81,114.2,113.64,113.86,25595.0
2020-05-11 13:30:00,113.86,113.93,113.46,113.49,6496.0,113.86,113.93,113.46,113.49,6496.0
2020-05-11 14:00:00,113.41,114.05,113.36,113.73,15124.0,113.41,114.05,113.36,113.73,15124.0
2020-05-11 14:30:00,113.79,114.57,113.69,114.39,18582.0,113.79,114.57,113.69,114.39,18582.0
2020-05-11 15:00:00,114.45,114.9,114.42,114.63,18431.0,114.45,114.9,114.42,114.63,18431.0
2020-05-11 15:30:00,114.62,114.92,113.77,114.33,60053.0,114.62,114.92,113.77,114.33,60053.0
2020-05-12 09:30:00,115.94,116.0,113.29,114.46,24990.0,115.94,116.0,113.29,114.46,24990.0
2020-05-12 10:00:00,114.37,114.9,113.96,114.24,5887.0,114.37,114.9,113.96,114.24,5887.0
2020-05-12 10:30:00,113.89,114.76,113.89,114.67,13702.0,113.89,114.76,113.89,114.67,13702.0
2020-05-12 11:00:00,114.64,115.48,114.52,115.22,12320.0,114.64,115.48,114.52,115.22,12320.0
2020-05-12 11:30:00,115.28,115.76,115.22,115.76,8025.0,115.28,115.76,115.22,115.76,8025.0
2020-05-12 12:00:00,115.58,116.24,115.58,116.1,9704.0,115.58,116.24,115.58,116.1,9704.0
2020-05-12 12:30:00,116.22,116.59,116.16,116.4,20981.0,116.22,116.59,116.16,116.4,20981.0
2020-05-12 13:00:00,116.36,116.37,115.58,115.7,11566.0,116.36,116.37,115.58,115.7,11566.0
2020-05-12 13:30:00,115.75,116.05,115.67,115.78,11722.0,115.75,116.05,115.67,115.78,11722.0
2020-05-12 14:00:00,115.83,115.85,115.42,115.84,18681.0,115.83,115.85,115.42,115.84,18681.0
2020-05-12 14:30:00,115.7,116.11,115.53,115.77,28472.0,115.7,116.11,115.53,115.77,28472.0
2020-05-12 15:00:00,115.76,115.82,114.64,114.69,21450.0,115.76,115.82,114.64,114.69,21450.0
2020-05-12 15:30:00,114.77,114.84,113.74,113.85,70867.0,114.77,114.84,113.74,113.85,70867.0
2020-05-13 09:30:00,113.03,114.18,111.45,114.18,12090.0,113.03,114.18,111.45,114.18,12090.0
2020-05-13 10:00:00,114.08,114.61,113.78,114.61,8697.0,114.08,114.61,113.78,114.61,8697.0
2020-05-13 10:30:00,114.62,114.86,113.45,113.57,28744.0,114.62,114.86,113.45,113.57,28744.0
2020-05-13 11:00:00,113.67,114.33,113.19,113.37,16930.0,113.67,114.33,113.19,113.37,16930.0
2020-05-13 11:30:00,113.7,113.72,112.06,112.32,15923.0,113.7,113.72,112.06,112.32,15923.0
2020-05-13 12:00:00,112.24,112.37,110.72,111.17,13752.0,112.24,112.37,110.72,111.17,13752.0
2020-05-13 12:30:00,111.23,111.47,110.97,111.11,13657.0,111.23,111.47,110.97,111.11,13657.0
2020-05-13 13:00:00,111.08,111.45,110.28,111.31,11408.0,111.08,111.45,110.28,111.31,11408.0
2020-05-13 13:30:00,111.37,111.46,111.07,111.17,10302.0,111.37,111.46,111.07,111.17,10302.0
2020-05-13 14:00:00,111.18,111.69,110.95,111.0,32014.0,111.18,111.69,110.95,111.0,32014.0
2020-05-13 14:30:00,111.01,111.24,110.72,111.13,11810.0,111.01,111.24,110.72,111.13,11810.0
2020-05-13 15:00:00,111.18,111.92,110.73,111.15,23239.0,111.18,111.92,110.73,111.15,23239.0
2020-05-13 15:30:00,111.02,112.04,111.0,112.01,61687.0,111.02,112.04,111.0,112.01,61687.0
2020-05-14 09:30:00,110.6,111.72,108.38,108.65,17521.0,110.6,111.72,108.38,108.65,17521.0
2020-05-14 10:00:00,108.64,109.0,107.72,108.26,17804.0,108.64,109.0,107.72,108.26,17804.0
2020-05-14 10:30:00,108.32,109.0,108.16,108.63,16229.0,108.32,109.0,108.16,108.63,16229.0
2020-05-14 11:00:00,108.56,109.34,108.55,108.66,16508.0,108.56,109.34,108.55,108.66,16508.0
2020-05-14 11:30:00,108.85,108.85,107.54,107.62,9956.0,108.85,108.85,107.54,107.62,9956.0
2020-05-14 12:00:00,107.29,109.47,107.0,109.41,23891.0,107.29,109.47,107.0,109.41,23891.0
2020-05-14 12:30:00,109.39,109.71,108.9,109.71,18343.0,109.39,109.71,108.9,109.71,18343.0
2020-05-14 13:00:00,109.72,110.06,109.0,109.92,11613.0,109.72,110.06,109.0,109.92,11613.0
2020-05-14 13:30:00,109.97,110.07,109.19,109.19,9897.0,109.97,110.07,109.19,109.19,9897.0
2020-05-14 14:00:00,109.25,109.25,108.78,108.85,8173.0,109.25,109.25,108.78,108.85,8173.0
2020-05-14 14:30:00,108.93,108.97,108.19,108.57,10473.0,108.93,108.97,108.19,108.57,10473.0
2020-05-14 15:00:00,108.46,109.02,108.35,108.84,13040.0,108.46,109.02,108.35,108.84,13040.0
2020-05-14 15:30:00,108.87,109.16,108.44,108.77,61653.0,108.87,109.16,108.44,108.77,61653.0
2020-05-15 09:30:00,108.61,110.03,107.97,109.95,8437.0,108.61,110.03,107.97,109.95,8437.0
2020-05-15 10:00:00,110.19,110.67,109.75,109.79,11003.0,110.19,110.67,109.75,109.79,11003.0
2020-05-15 10:30:00,109.71,109.84,108.69,108.79,9156.0,109.71,109.84,108.69,108.79,9156.0
2020-05-15 11:00:00,108.76,109.72,108.54,109.39,15620.0,108.76,109.72,108.54,109.39,15620.0
2020-05-15 11:30:00,109.39,109.94,109.33,109.89,10082.0,109.39,109.94,109.33,109.89,10082.0
2020-05-15 12:00:00,109.73,110.0,109.58,109.93,8796.0,109.73,110.0,109.58,109.93,8796.0
2020-05-15 12:30:00,109.82,110.05,109.16,109.49,10406.0,109.82,110.05,109.16,109.49,10406.0
2020-05-15 13:00:00,109.64,110.31,109.59,110.08,6085.0,109.64,110.31,109.59,110.08,6085.0
2020-05-15 13:30:00,109.93,110.16,109.68,109.85,8235.0,109.93,110.16,109.68,109.85,8235.0
2020-05-15 14:00:00,109.85,110.67,109.85,110.42,6598.0,109.85,110.67,109.85,110.42,6598.0
2020-05-15 14:30:00,110.5,110.5,109.93,110.06,4704.0,110.5,110.5,109.93,110.06,4704.0
2020-05-15 15:00:00,110.1,110.52,110.1,110.28,8158.0,110.1,110.52,110.1,110.28,8158.0
2020-05-15 15:30:00,110.2,111.51,109.99,111.33,54092.0,110.2,111.51,109.99,111.33,54092.0
2020-05-18 09:30:00,113.43,114.93,113.09,114.61,23116.0,113.43,114.93,113.09,114.61,23116.0
2020-05-18 10:00:00,114.42,116.18,114.42,114.63,19109.0,114.42,116.18,114.42,114.63,19109.0
2020-05-18 10:30:00,114.7,115.09,114.34,114.63,8626.0,114.7,115.09,114.34,114.63,8626.0
2020-05-18 11:00:00,114.69,115.71,114.45,115.58,10530.0,114.69,115.71,114.45,115.58,10530.0
2020-05-18 11:30:00,115.65,116.01,115.62,115.65,5175.0,115.65,116.01,115.62,115.65,5175.0
2020-05-18 12:00:00,115.59,115.75,115.27,115.43,9433.0,115.59,115.75,115.27,115.43,9433.0
2020-05-18 12:30:00,115.37,115.58,115.08,115.23,7965.0,115.37,115.58,115.08,115.23,7965.0
2020-05-18 13:00:00,115.22,115.68,115.2,115.61,8600.0,115.22,115.68,115.2,115.61,8600.0
2020-05-18 13:30:00,115.77,116.02,115.16,115.29,10000.0,115.77,116.02,115.16,115.29,10000.0
2020-05-18 14:00:00,115.33,115.43,115.01,115.26,10400.0,115.33,115.43,115.01,115.26,10400.0
2020-05-18 14:30:00,115.42,115.42,114.97,115.38,7350.0,115.42,115.42,114.97,115.38,7350.0
2020-05-18 15:00:00,115.39,115.58,115.17,115.45,12027.0,115.39,115.58,115.17,115.45,12027.0
2020-05-18 15:30:00,115.53,116.78,115.53,115.72,41592.0,115.53,116.78,115.53,115.72,41592.0
2020-05-19 09:30:00,114.64,115.56,114.29,115.42,15267.0,114.64,115.56,114.29,115.42,15267.0
2020-05-19 10:00:00,115.87,115.87,114.42,114.57,7912.0,115.87,115.87,114.42,114.57,7912.0
2020-05-19 10:30:00,114.72,114.73,113.7,113.71,20239.0,114.72,114.73,113.7,113.71,20239.0
2020-05-19 11:00:00,113.7,114.08,113.36,113.92,28463.0,113.7,114.08,113.36,113.92,28463.0
2020-05-19 11:30:00,113.88,114.1,113.51,113.92,8981.0,113.88,114.1,113.51,113.92,8981.0
2020-05-19 12:00:00,113.81,114.19,113.75,113.98,5086.0,113.81,114.19,113.75,113.98,5086.0
2020-05-19 12:30:00,113.91,113.95,113.7,113.81,4820.0,113.91,113.95,113.7,113.81,4820.0
2020-05-19 13:00:00,113.66,114.01,113.48,113.82,5969.0,113.66,114.01,113.48,113.82,5969.0
2020-05-19 13:30:00,113.77,114.13,113.69,114.13,5105.0,113.77,114.13,113.69,114.13,5105.0
2020-05-19 14:00:00,114.13,114.44,114.02,114.25,7400.0,114.13,114.44,114.02,114.25,7400.0
2020-05-19 14:30:00,114.19,114.45,113.59,113.64,9241.0,114.19,114.45,113.59,113.64,9241.0
2020-05-19 15:00:00,113.73,114.29,113.57,114.05,13729.0,113.73,114.29,113.57,114.05,13729.0
2020-05-19 15:30:00,113.99,114.25,113.04,113.07,32673.0,113.99,114.25,113.04,113.07,32673.0
2020-05-20 09:30:00,114.78,114.78,114.01,114.28,7353.0,114.78,114.78,114.01,114.28,7353.0
2020-05-20 10:00:00,114.35,114.78,114.26,114.29,4568.0,114.35,114.78,114.26,114.29,4568.0
2020-05-20 10:30:00,114.27,114.35,113.9,113.94,3854.0,114.27,114.35,113.9,113.94,3854.0
2020-05-20 11:00:00,113.95,114.39,113.71,113.95,7601.0,113.95,114.39,113.71,113.95,7601.0
2020-05-20 11:30:00,114.09,114.21,113.42,113.55,8527.0,114.09,114.21,113.42,113.55,8527.0
2020-05-20 12:00:00,113.63,113.72,113.31,113.57,9977.0,113.63,113.72,113.31,113.57,9977.0
2020-05-20 12:30:00,113.67,114.13,113.39,114.13,10878.0,113.67,114.13,113.39,114.13,10878.0
2020-05-20 13:00:00,114.19,114.5,113.81,114.47,18791.0,114.19,114.5,113.81,114.47,18791.0
2020-05-20 13:30:00,114.4,114.99,114.31,114.95,12151.0,114.4,114.99,114.31,114.95,12151.0
2020-05-20 14:00:00,114.98,114.99,114.08,114.18,18129.0,114.98,114.99,114.08,114.18,18129.0
2020-05-20 14:30:00,114.33,114.47,114.17,114.2,21121.0,114.33,114.47,114.17,114.2,21121.0
2020-05-20 15:00:00,114.27,114.59,113.83,114.59,18198.0,114.27,114.59,113.83,114.59,18198.0
2020-05-20 15:30:00,114.59,114.59,114.06,114.47,51574.0,114.59,114.59,114.06,114.47,51574.0
2020-05-21 09:30:00,114.4,114.4,112.56,112.82,17024.0,114.4,114.4,112.56,112.82,17024.0
2020-05-21 10:00:00,112.68,113.03,112.22,112.22,9156.0,112.68,113.03,112.22,112.22,9156.0
2020-05-21 10:30:00,112.05,112.57,111.88,112.08,7145.0,112.05,112.57,111.88,112.08,7145.0
2020-05-21 11:00:00,112.0,112.06,111.14,111.65,9978.0,112.0,112.06,111.14,111.65,9978.0
2020-05-21 11:30:00,111.63,111.98,110.98,111.34,12286.0,111.63,111.98,110.98,111.34,12286.0
2020-05-21 12:00:00,111.24,111.65,110.8,110.99,31574.0,111.24,111.65,110.8,110.99,31574.0
2020-05-21 12:30:00,110.76,111.42,110.6,111.28,14691.0,110.76,111.42,110.6,111.28,14691.0
2020-05-21 13:00:00,111.28,111.33,110.92,111.15,9282.0,111.28,111.33,110.92,111.15,9282.0
2020-05-21 13:30:00,111.13,111.73,111.01,111.64,11758.0,111.13,111.73,111.01,111.64,11758.0
2020-05-21 14:00:00,111.71,111.88,111.16,111.41,51329.0,111.71,111.88,111.16,111.41,51329.0
2020-05-21 14:30:00,111.48,111.91,111.29,111.33,39097.0,111.48,111.91,111.29,111.33,39097.0
2020-05-21 15:00:00,111.35,111.97,111.0,111.55,49716.0,111.35,111.97,111.0,111.55,49716.0
2020-05-21 15:30:00,111.54,111.56,110.79,110.86,105619.0,111.54,111.56,110.79,110.86,105619.0
2020-05-22 09:30:00,110.99,110.99,109.55,109.59,22268.0,110.99,110.99,109.55,109.59,22268.0
2020-05-22 10:00:00,109.77,110.28,109.5,109.88,31880.0,109.77,110.28,109.5,109.88,31880.0
2020-05-22 10:30:00,109.92,110.43,109.52,109.67,21928.0,109.92,110.43,109.52,109.67,21928.0
2020-05-22 11:00:00,109.63,109.99,109.53,109.84,12771.0,109.63,109.99,109.53,109.84,12771.0
2020-05-22 11:30:00,109.84,109.93,109.51,109.76,18930.0,109.84,109.93,109.51,109.76,18930.0
2020-05-22 12:00:00,109.77,109.87,109.59,109.75,10727.0,109.77,109.87,109.59,109.75,10727.0
2020-05-22 12:30:00,109.8,110.11,109.75,109.79,13924.0,109.8,110.11,109.75,109.79,13924.0
2020-05-22 13:00:00,109.8,109.92,109.53,109.6,12334.0,109.8,109.92,109.53,109.6,12334.0
2020-05-22 13:30:00,109.6,109.69,109.38,109.54,14470.0,109.6,109.69,109.38,109.54,14470.0
2020-05-22 14:00:00,109.53,109.6,109.12,109.22,12239.0,109.53,109.6,109.12,109.22,12239.0
2020-05-22 14:30:00,109.26,109.96,109.21,109.76,22319.0,109.26,109.96,109.21,109.76,22319.0
2020-05-22 15:00:00,109.77,109.91,109.59,109.75,17900.0,109.77,109.91,109.59,109.75,17900.0
2020-05-22 15:30:00,109.73,109.88,109.42,109.58,56573.0,109.73,109.88,109.42,109.58,56573.0
2020-05-26 09:30:00,109.94,111.88,108.54,109.92,51545.0,109.94,111.88,108.54,109.92,51545.0
2020-05-26 10:00:00,109.93,110.94,109.29,110.85,22906.0,109.93,110.94,109.29,110.85,22906.0
2020-05-26 10:30:00,110.83,111.65,110.23,111.0,23679.0,110.83,111.65,110.23,111.0,23679.0
2020-05-26 11:00:00,111.07,111.2,110.12,110.22,13341.0,111.07,111.2,110.12,110.22,13341.0
2020-05-26 11:30:00,110.12,110.3,109.75,110.25,14548.0,110.12,110.3,109.75,110.25,14548.0
2020-05-26 12:00:00,110.2,110.37,109.97,110.31,10108.0,110.2,110.37,109.97,110.31,10108.0
2020-05-26 12:30:00,110.37,110.53,110.11,110.42,12556.0,110.37,110.53,110.11,110.42,12556.0
2020-05-26 13:00:00,110.3,110.64,110.1,110.49,10745.0,110.3,110.64,110.1,110.49,10745.0
2020-05-26 13:30:00,110.39,110.76,110.39,110.68,11378.0,110.39,110.76,110.39,110.68,11378.0
2020-05-26 14:00:00,110.61,110.89,110.6,110.87,20015.0,110.61,110.89,110.6,110.87,20015.0
2020-05-26 14:30:00,110.89,111.0,110.43,110.69,24284.0,110.89,111.0,110.43,110.69,24284.0
2020-05-26 15:00:00,110.68,110.93,110.36,110.74,20029.0,110.68,110.93,110.36,110.74,20029.0
2020-05-26 15:30:00,110.74,110.87,108.87,109.31,75473.0,110.74,110.87,108.87,109.31,75473.0
2020-05-27 09:30:00,110.66,110.66,108.74,108.76,19996.0,110.66,110.66,108.74,108.76,19996.0
2020-05-27 10:00:00,109.18,109.79,108.92,109.56,15422.0,109.18,109.79,108.92,109.56,15422.0
2020-05-27 10:30:00,109.53,110.2,109.35,109.74,24000.0,109.53,110.2,109.35,109.74,24000.0
2020-05-27 11:00:00,109.75,110.55,109.71,110.14,14934.0,109.75,110.55,109.71,110.14,14934.0
2020-05-27 11:30:00,110.1,111.11,109.87,111.08,16166.0,110.1,111.11,109.87,111.08,16166.0
2020-05-27 12:00:00,111.09,111.22,110.82,111.1,16447.0,111.09,111.22,110.82,111.1,16447.0
2020-05-27 12:30:00,111.11,111.63,110.97,111.62,18051.0,111.11,111.63,110.97,111.62,18051.0
2020-05-27 13:00:00,111.47,112.01,111.37,111.93,22851.0,111.47,112.01,111.37,111.93,22851.0
2020-05-27 13:30:00,111.93,112.35,111.7,112.21,17920.0,111.93,112.35,111.7,112.21,17920.0
2020-05-27 14:00:00,112.2,112.68,112.2,112.34,13146.0,112.2,112.68,112.2,112.34,13146.0
2020-05-27 14:30:00,112.4,112.4,111.74,112.12,26462.0,112.4,112.4,111.74,112.12,26462.0
2020-05-27 15:00:00,112.12,112.59,112.01,112.55,25522.0,112.12,112.59,112.01,112.55,25522.0
2020-05-27 15:30:00,112.58,113.98,112.53,113.4,80967.0,112.58,113.98,112.53,113.4,80967.0
2020-05-28 09:30:00,118.49,119.47,116.51,117.82,94746.0,118.49,119.47,116.51,117.82,94746.0
2020-05-28 10:00:00,117.79,118.78,116.64,117.64,37673.0,117.79,118.78,116.64,117.64,37673.0
2020-05-28 10:30:00,117.55,118.54,117.54,118.47,18029.0,117.55,118.54,117.54,118.47,18029.0
2020-05-28 11:00:00,118.6,119.24,118.43,118.75,9796.0,118.6,119.24,118.43,118.75,9796.0
2020-05-28 11:30:00,118.42,118.87,118.41,118.83,7640.0,118.42,118.87,118.41,118.83,7640.0
2020-05-28 12:00:00,118.95,119.42,118.52,119.19,12473.0,118.95,119.42,118.52,119.19,12473.0
2020-05-28 12:30:00,119.14,119.69,119.06,119.61,9808.0,119.14,119.69,119.06,119.61,9808.0
2020-05-28 13:00:00,119.61,119.67,119.34,119.59,9236.0,119.61,119.67,119.34,119.59,9236.0
2020-05-28 13:30:00,119.57,120.2,119.57,120.05,16313.0,119.57,120.2,119.57,120.05,16313.0
2020-05-28 14:00:00,120.11,120.4,119.88,119.93,19633.0,120.11,120.4,119.88,119.93,19633.0
2020-05-28 14:30:00,119.98,120.03,119.42,119.88,32070.0,119.98,120.03,119.42,119.88,32070.0
2020-05-28 15:00:00,119.77,120.29,119.63,119.7,26384.0,119.77,120.29,119.63,119.7,26384.0
2020-05-28 15:30:00,119.7,119.71,118.09,118.97,83548.0,119.7,119.71,118.09,118.97,83548.0
2020-05-29 09:30:00,117.7,120.23,117.0,119.42,32345.0,117.7,120.23,117.0,119.42,32345.0
2020-05-29 10:00:00,119.56,119.69,117.0,117.16,57170.0,119.56,119.69,117.0,117.16,57170.0
2020-05-29 10:30:00,117.16,118.33,117.16,117.56,45657.0,117.16,118.33,117.16,117.56,45657.0
2020-05-29 11:00:00,117.5,117.83,117.39,117.44,30505.0,117.5,117.83,117.39,117.44,30505.0
2020-05-29 11:30:00,117.54,118.18,117.42,118.02,34963.0,117.54,118.18,117.42,118.02,34963.0
2020-05-29 12:00:00,118.08,118.51,117.6,118.12,25768.0,118.08,118.51,117.6,118.12,25768.0
2020-05-29 12:30:00,118.07,118.83,117.83,118.83,27047.0,118.07,118.83,117.83,118.83,27047.0
2020-05-29 13:00:00,118.79,119.17,118.32,119.11,24341.0,118.79,119.17,118.32,119.11,24341.0
2020-05-29 13:30:00,119.06,119.21,118.55,118.79,29433.0,119.06,119.21,118.55,118.79,29433.0
2020-05-29 14:00:00,118.79,119.69,118.52,119.52,27278.0,118.79,119.69,118.52,119.52,27278.0
2020-05-29 14:30:00,119.56,119.74,118.65,119.65,47752.0,119.56,119.74,118.65,119.65,47752.0
2020-05-29 15:00:00,119.66,120.22,119.57,119.86,33644.0,119.66,120.22,119.57,119.86,33644.0
2020-05-29 15:30:00,119.83,120.07,118.97,119.32,141319.0,119.83,120.07,118.97,119.32,141319.0
2020-06-01 09:30:00,119.42,121.08,118.78,119.36,24104.0,119.42,121.08,118.78,119.36,24104.0
2020-06-01 10:00:00,119.25,120.17,119.25,120.1,8524.0,119.25,120.17,119.25,120.1,8524.0
2020-06-01 10:30:00,120.1,120.31,119.6,120.07,13254.0,120.1,120.31,119.6,120.07,13254.0
2020-06-01 11:00:00,120.07,120.07,118.91,119.39,16994.0,120.07,120.07,118.91,119.39,16994.0
2020-06-01 11:30:00,119.38,119.54,119.05,119.52,12890.0,119.38,119.54,119.05,119.52,12890.0
2020-06-01 12:00:00,119.49,119.57,119.24,119.26,6341.0,119.49,119.57,119.24,119.26,6341.0
2020-06-01 12:30:00,119.2,119.37,118.95,119.3,9655.0,119.2,119.37,118.95,119.3,9655.0
2020-06-01 13:00:00,119.2,119.96,118.98,119.96,11090.0,119.2,119.96,118.98,119.96,11090.0
2020-06-01 13:30:00,119.81,120.19,119.73,120.04,7946.0,119.81,120.19,119.73,120.04,7946.0
2020-06-01 14:00:00,120.09,120.14,119.28,119.5,13171.0,120.09,120.14,119.28,119.5,13171.0
2020-06-01 14:30:00,119.47,119.71,119.21,119.39,10012.0,119.47,119.71,119.21,119.39,10012.0
2020-06-01 15:00:00,119.36,119.68,119.17,119.61,12401.0,119.36,119.68,119.17,119.61,12401.0
2020-06-01 15:30:00,119.65,120.2,119.4,119.5,40852.0,119.65,120.2,119.4,119.5,40852.0
2020-06-02 09:30:00,119.9,120.14,118.54,120.14,8767.0,119.9,120.14,118.54,120.14,8767.0
2020-06-02 10:00:00,120.08,120.38,119.06,119.56,42125.0,120.08,120.38,119.06,119.56,42125.0
2020-06-02 10:30:00,119.57,119.66,117.66,117.84,11303.0,119.57,119.66,117.66,117.84,11303.0
2020-06-02 11:00:00,117.72,117.73,116.47,117.06,16434.0,117.72,117.73,116.47,117.06,16434.0
2020-06-02 11:30:00,116.91,117.68,116.91,117.66,9852.0,116.91,117.68,116.91,117.66,9852.0
2020-06-02 12:00:00,117.53,118.12,117.53,117.82,8578.0,117.53,118.12,117.53,117.82,8578.0
2020-06-02 12:30:00,117.73,117.82,117.06,117.06,6621.0,117.73,117.82,117.06,117.06,6621.0
2020-06-02 13:00:00,117.07,117.47,117.07,117.34,8347.0,117.07,117.47,117.07,117.34,8347.0
2020-06-02 13:30:00,117.18,117.62,117.13,117.58,7636.0,117.18,117.62,117.13,117.58,7636.0
2020-06-02 14:00:00,117.58,117.7,117.4,117.58,9900.0,117.58,117.7,117.4,117.58,9900.0
2020-06-02 14:30:00,117.61,117.61,117.35,117.55,11202.0,117.61,117.61,117.35,117.55,11202.0
2020-06-02 15:00:00,117.59,117.59,117.21,117.4,12146.0,117.59,117.59,117.21,117.4,12146.0
2020-06-02 15:30:00,117.42,118.1,117.36,117.87,29800.0,117.42,118.1,117.36,117.87,29800.0
2020-06-03 09:30:00,118.19,119.4,118.1,119.15,13705.0,118.19,119.4,118.1,119.15,13705.0
2020-06-03 10:00:00,119.01,119.99,118.77,118.87,9134.0,119.01,119.99,118.77,118.87,9134.0
2020-06-03 10:30:00,118.75,119.07,118.61,118.68,8016.0,118.75,119.07,118.61,118.68,8016.0
2020-06-03 11:00:00,118.61,119.36,118.61,119.31,9974.0,118.61,119.36,118.61,119.31,9974.0
2020-06-03 11:30:00,119.13,119.45,118.85,118.9,8399.0,119.13,119.45,118.85,118.9,8399.0
2020-06-03 12:00:00,118.85,118.89,118.27,118.59,11361.0,118.85,118.89,118.27,118.59,11361.0
2020-06-03 12:30:00,118.57,118.89,118.45,118.65,5143.0,118.57,118.89,118.45,118.65,5143.0
2020-06-03 13:00:00,118.83,119.0,118.52,118.66,6503.0,118.83,119.0,118.52,118.66,6503.0
2020-06-03 13:30:00,118.77,118.86,118.11,118.35,5562.0,118.77,118.86,118.11,118.35,5562.0
2020-06-03 14:00:00,118.43,118.62,118.03,118.24,6546.0,118.43,118.62,118.03,118.24,6546.0
2020-06-03 14:30:00,118.21,118.77,118.1,118.44,7925.0,118.21,118.77,118.1,118.44,7925.0
2020-06-03 15:00:00,118.35,118.35,117.99,118.23,5450.0,118.35,118.35,117.99,118.23,5450.0
2020-06-03 15:30:00,118.27,118.95,118.04,118.74,38021.0,118.27,118.95,118.04,118.74,38021.0
2020-06-04 09:30:00,118.74,119.29,117.58,119.14,15901.0,118.74,119.29,117.58,119.14,15901.0
2020-06-04 10:00:00,119.49,120.49,118.89,120.24,27293.0,119.49,120.49,118.89,120.24,27293.0
2020-06-04 10:30:00,120.34,120.99,120.23,120.6,24104.0,120.34,120.99,120.23,120.6,24104.0
2020-06-04 11:00:00,120.82,120.89,120.48,120.63,17331.0,120.82,120.89,120.48,120.63,17331.0
2020-06-04 11:30:00,120.64,121.0,120.55,120.85,10540.0,120.64,121.0,120.55,120.85,10540.0
2020-06-04 12:00:00,120.87,121.3,120.79,121.1,16751.0,120.87,121.3,120.79,121.1,16751.0
2020-06-04 12:30:00,121.09,121.14,120.04,120.22,19849.0,121.09,121.14,120.04,120.22,19849.0
2020-06-04 13:00:00,120.1,120.65,120.05,120.56,9703.0,120.1,120.65,120.05,120.56,9703.0
2020-06-04 13:30:00,120.59,121.5,120.59,121.43,12608.0,120.59,121.5,120.59,121.43,12608.0
2020-06-04 14:00:00,121.48,122.0,120.92,121.98,21419.0,121.48,122.0,120.92,121.98,21419.0
2020-06-04 14:30:00,122.0,122.3,121.6,121.63,15818.0,122.0,122.3,121.6,121.63,15818.0
2020-06-04 15:00:00,121.45,121.55,121.0,121.39,15510.0,121.45,121.55,121.0,121.39,15510.0
2020-06-04 15:30:00,121.29,122.02,121.28,121.89,43650.0,121.29,122.02,121.28,121.89,43650.0
2020-06-05 09:30:00,124.0,125.0,121.86,124.28,57271.0,124.0,125.0,121.86,124.28,57271.0
2020-06-05 10:00:00,124.31,124.84,123.97,124.3,29825.0,124.31,124.84,123.97,124.3,29825.0
2020-06-05 10:30:00,124.42,124.56,124.22,124.5,20156.0,124.42,124.56,124.22,124.5,20156.0
2020-06-05 11:00:00,124.41,124.85,124.18,124.56,16559.0,124.41,124.85,124.18,124.56,16559.0
2020-06-05 11:30:00,124.55,124.62,123.74,123.75,20720.0,124.55,124.62,123.74,123.75,20720.0
2020-06-05 12:00:00,123.75,123.89,123.52,123.53,21164.0,123.75,123.89,123.52,123.53,21164.0
2020-06-05 12:30:00,123.61,123.76,123.05,123.28,12694.0,123.61,123.76,123.05,123.28,12694.0
2020-06-05 13:00:00,123.32,123.36,122.89,123.12,7021.0,123.32,123.36,122.89,123.12,7021.0
2020-06-05 13:30:00,122.99,122.99,122.26,122.39,11904.0,122.99,122.99,122.26,122.39,11904.0
2020-06-05 14:00:00,122.39,123.0,122.25,122.66,16548.0,122.39,123.0,122.25,122.66,16548.0
2020-06-05 14:30:00,122.73,122.79,122.0,122.13,13856.0,122.73,122.79,122.0,122.13,13856.0
2020-06-05 15:00:00,122.08,122.22,121.49,121.69,18967.0,122.08,122.22,121.49,121.69,18967.0
2020-06-05 15:30:00,121.6,121.6,120.52,120.74,76332.0,121.6,121.6,120.52,120.74,76332.0
2020-06-08 09:30:00,118.88,119.84,115.55,117.31,65294.0,118.88,119.84,115.55,117.31,65294.0
2020-06-08 10:00:00,117.52,117.78,116.79,117.1,40163.0,117.52,117.78,116.79,117.1,40163.0
2020-06-08 10:30:00,117.2,117.35,116.56,116.75,42306.0,117.2,117.35,116.56,116.75,42306.0
2020-06-08 11:00:00,116.76,117.39,116.76,117.22,54247.0,116.76,117.39,116.76,117.22,54247.0
2020-06-08 11:30:00,117.29,117.47,117.0,117.19,30478.0,117.29,117.47,117.0,117.19,30478.0
2020-06-08 12:00:00,117.18,117.24,116.87,116.92,33771.0,117.18,117.24,116.87,116.92,33771.0
2020-06-08 12:30:00,116.91,116.97,116.22,116.33,36806.0,116.91,116.97,116.22,116.33,36806.0
2020-06-08 13:00:00,116.33,116.67,115.55,115.64,51497.0,116.33,116.67,115.55,115.64,51497.0
2020-06-08 13:30:00,115.64,115.68,113.28,113.95,84173.0,115.64,115.68,113.28,113.95,84173.0
2020-06-08 14:00:00,113.87,113.99,113.48,113.71,98336.0,113.87,113.99,113.48,113.71,98336.0
2020-06-08 14:30:00,113.72,114.5,113.37,113.71,204878.0,113.72,114.5,113.37,113.71,204878.0
2020-06-08 15:00:00,113.66,114.62,112.79,114.33,188998.0,113.66,114.62,112.79,114.33,188998.0
2020-06-08 15:30:00,114.39,114.5,110.99,111.29,863965.0,114.39,114.5,110.99,111.29,863965.0
2020-06-09 09:30:00,109.5,111.28,108.09,111.05,326591.0,109.5,111.28,108.09,111.05,326591.0
2020-06-09 10:00:00,111.06,111.35,110.54,111.22,171550.0,111.06,111.35,110.54,111.22,171550.0
2020-06-09 10:30:00,111.22,112.0,111.01,111.95,197840.0,111.22,112.0,111.01,111.95,197840.0
2020-06-09 11:00:00,111.95,112.0,111.0,111.15,89681.0,111.95,112.0,111.0,111.15,89681.0
2020-06-09 11:30:00,111.19,111.38,110.88,111.15,83316.0,111.19,111.38,110.88,111.15,83316.0
2020-06-09 12:00:00,111.15,111.51,110.92,111.44,66209.0,111.15,111.51,110.92,111.44,66209.0
2020-06-09 12:30:00,111.45,111.75,111.31,111.5,43694.0,111.45,111.75,111.31,111.5,43694.0
2020-06-09 13:00:00,111.47,112.03,111.29,111.95,88327.0,111.47,112.03,111.29,111.95,88327.0
2020-06-09 13:30:00,111.93,112.38,111.93,112.08,81957.0,111.93,112.38,111.93,112.08,81957.0
2020-06-09 14:00:00,112.08,112.14,111.59,111.7,78419.0,112.08,112.14,111.59,111.7,78419.0
2020-06-09 14:30:00,111.65,112.11,111.6,111.8,50255.0,111.65,112.11,111.6,111.8,50255.0
2020-06-09 15:00:00,111.8,112.53,111.66,112.43,69313.0,111.8,112.53,111.66,112.43,69313.0
2020-06-09 15:30:00,112.39,113.94,112.37,113.09,255283.0,112.39,113.94,112.37,113.09,255283.0
2020-06-10 09:30:00,113.9,114.04,109.81,110.66,62578.0,113.9,114.04,109.81,110.66,62578.0
2020-06-10 10:00:00,110.69,111.29,110.58,111.29,72651.0,110.69,111.29,110.58,111.29,72651.0
2020-06-10 10:30:00,111.25,111.38,110.78,110.88,54774.0,111.25,111.38,110.78,110.88,54774.0
2020-06-10 11:00:00,110.93,111.63,110.69,111.22,44978.0,110.93,111.63,110.69,111.22,44978.0
2020-06-10 11:30:00,111.09,111.41,110.72,111.07,17696.0,111.09,111.41,110.72,111.07,17696.0
2020-06-10 12:00:00,111.08,111.77,110.91,111.66,17653.0,111.08,111.77,110.91,111.66,17653.0
2020-06-10 12:30:00,111.78,112.2,111.57,111.92,26655.0,111.78,112.2,111.57,111.92,26655.0
2020-06-10 13:00:00,111.91,112.11,111.64,111.7,29890.0,111.91,112.11,111.64,111.7,29890.0
2020-06-10 13:30:00,111.75,112.29,111.68,112.26,35336.0,111.75,112.29,111.68,112.26,35336.0
2020-06-10 14:00:00,112.25,113.48,111.91,113.0,62799.0,112.25,113.48,111.91,113.0,62799.0
2020-06-10 14:30:00,112.95,112.95,111.92,112.0,25657.0,112.95,112.95,111.92,112.0,25657.0
2020-06-10 15:00:00,112.09,112.98,111.92,112.98,43586.0,112.09,112.98,111.92,112.98,43586.0
2020-06-10 15:30:00,112.96,113.27,112.25,112.41,138056.0,112.96,113.27,112.25,112.41,138056.0
2020-06-11 09:30:00,110.4,110.4,108.16,109.53,69472.0,110.4,110.4,108.16,109.53,69472.0
2020-06-11 10:00:00,109.25,109.46,108.25,108.4,53305.0,109.25,109.46,108.25,108.4,53305.0
2020-06-11 10:30:00,108.19,108.77,107.54,107.95,34591.0,108.19,108.77,107.54,107.95,34591.0
2020-06-11 11:00:00,107.87,108.14,107.19,108.04,66218.0,107.87,108.14,107.19,108.04,66218.0
2020-06-11 11:30:00,108.14,108.26,107.77,108.18,27336.0,108.14,108.26,107.77,108.18,27336.0
2020-06-11 12:00:00,108.18,108.23,106.98,107.07,33873.0,108.18,108.23,106.98,107.07,33873.0
2020-06-11 12:30:00,107.09,107.58,106.59,106.65,22220.0,107.09,107.58,106.59,106.65,22220.0
2020-06-11 13:00:00,106.59,107.18,106.52,106.56,24492.0,106.59,107.18,106.52,106.56,24492.0
2020-06-11 13:30:00,106.52,106.62,106.0,106.33,32607.0,106.52,106.62,106.0,106.33,32607.0
2020-06-11 14:00:00,106.29,107.38,106.07,106.99,38449.0,106.29,107.38,106.07,106.99,38449.0
2020-06-11 14:30:00,106.98,107.01,105.56,105.66,24927.0,106.98,107.01,105.56,105.66,24927.0
2020-06-11 15:00:00,105.63,106.09,105.34,105.61,32408.0,105.63,106.09,105.34,105.61,32408.0
2020-06-11 15:30:00,105.57,106.23,105.26,105.73,121143.0,105.57,106.23,105.26,105.73,121143.0
2020-06-12 09:30:00,108.69,109.72,106.72,107.07,48224.0,108.69,109.72,106.72,107.07,48224.0
2020-06-12 10:00:00,107.08,107.28,106.0,106.0,49096.0,107.08,107.28,106.0,106.0,49096.0
2020-06-12 10:30:00,105.94,106.07,103.86,103.86,43192.0,105.94,106.07,103.86,103.86,43192.0
2020-06-12 11:00:00,103.93,104.64,103.23,104.44,50932.0,103.93,104.64,103.23,104.44,50932.0
2020-06-12 11:30:00,104.48,105.48,104.04,105.18,21986.0,104.48,105.48,104.04,105.18,21986.0
2020-06-12 12:00:00,105.14,105.79,104.52,104.86,78987.0,105.14,105.79,104.52,104.86,78987.0
2020-06-12 12:30:00,104.57,105.17,104.34,105.08,13113.0,104.57,105.17,104.34,105.08,13113.0
2020-06-12 13:00:00,105.09,105.09,103.26,103.44,27483.0,105.09,105.09,103.26,103.44,27483.0
2020-06-12 13:30:00,103.36,103.75,102.68,103.2,82594.0,103.36,103.75,102.68,103.2,82594.0
2020-06-12 14:00:00,103.2,104.48,103.2,104.41,23198.0,103.2,104.48,103.2,104.41,23198.0
2020-06-12 14:30:00,104.41,105.13,104.41,105.02,24079.0,104.41,105.13,104.41,105.02,24079.0
2020-06-12 15:00:00,105.11,105.16,104.17,104.34,36079.0,105.11,105.16,104.17,104.34,36079.0
2020-06-12 15:30:00,104.41,105.26,103.92,104.68,73178.0,104.41,105.26,103.92,104.68,73178.0
2020-06-15 09:30:00,102.74,103.82,101.81,103.8,34964.0,102.74,103.82,101.81,103.8,34964.0
2020-06-15 10:00:00,103.65,105.17,103.56,104.41,41362.0,103.65,105.17,103.56,104.41,41362.0
2020-06-15 10:30:00,104.29,104.66,103.71,104.36,25269.0,104.29,104.66,103.71,104.36,25269.0
2020-06-15 11:00:00,104.38,104.94,104.31,104.46,24623.0,104.38,104.94,104.31,104.46,24623.0
2020-06-15 11:30:00,104.59,104.59,103.77,103.87,23482.0,104.59,104.59,103.77,103.87,23482.0
2020-06-15 12:00:00,103.83,105.19,103.83,105.08,24834.0,103.83,105.19,103.83,105.08,24834.0
2020-06-15 12:30:00,105.11,105.27,104.93,104.98,18861.0,105.11,105.27,104.93,104.98,18861.0
2020-06-15 13:00:00,104.88,105.36,104.77,104.83,18232.0,104.88,105.36,104.77,104.83,18232.0
2020-06-15 13:30:00,104.8,105.3,104.65,105.15,15413.0,104.8,105.3,104.65,105.15,15413.0
2020-06-15 14:00:00,105.14,107.25,105.14,107.02,41397.0,105.14,107.25,105.14,107.02,41397.0
2020-06-15 14:30:00,107.12,107.13,106.09,106.49,38693.0,107.12,107.13,106.09,106.49,38693.0
2020-06-15 15:00:00,106.58,111.35,106.51,109.94,518402.0,106.58,111.35,106.51,109.94,518402.0
2020-06-15 15:30:00,109.98,111.2,108.45,110.64,463685.0,109.98,111.2,108.45,110.64,463685.0
2020-06-16 09:30:00,114.5,115.0,112.03,113.45,130945.0,114.5,115.0,112.03,113.45,130945.0
2020-06-16 10:00:00,113.44,114.31,112.82,114.09,54116.0,113.44,114.31,112.82,114.09,54116.0
2020-06-16 10:30:00,113.96,114.25,112.5,112.87,75153.0,113.96,114.25,112.5,112.87,75153.0
2020-06-16 11:00:00,112.7,113.66,112.33,113.04,48461.0,112.7,113.66,112.33,113.04,48461.0
2020-06-16 11:30:00,112.98,113.63,112.9,113.02,36330.0,112.98,113.63,112.9,113.02,36330.0
2020-06-16 12:00:00,113.02,113.17,112.0,112.31,46337.0,113.02,113.17,112.0,112.31,46337.0
2020-06-16 12:30:00,112.31,113.01,112.31,112.84,21497.0,112.31,113.01,112.31,112.84,21497.0
2020-06-16 13:00:00,112.88,112.94,112.41,112.56,13988.0,112.88,112.94,112.41,112.56,13988.0
2020-06-16 13:30:00,112.63,112.63,111.41,111.44,28917.0,112.63,112.63,111.41,111.44,28917.0
2020-06-16 14:00:00,111.41,111.95,111.31,111.52,36546.0,111.41,111.95,111.31,111.52,36546.0
2020-06-16 14:30:00,111.46,111.95,111.46,111.73,25787.0,111.46,111.95,111.46,111.73,25787.0
2020-06-16 15:00:00,111.76,111.96,111.05,111.24,35912.0,111.76,111.96,111.05,111.24,35912.0
2020-06-16 15:30:00,111.24,111.62,111.0,111.48,95686.0,111.24,111.62,111.0,111.48,95686.0
2020-06-17 09:30:00,112.45,113.02,110.76,110.91,26065.0,112.45,113.02,110.76,110.91,26065.0
2020-06-17 10:00:00,110.92,112.33,110.13,110.3,32411.0,110.92,112.33,110.13,110.3,32411.0
2020-06-17 10:30:00,110.37,110.74,109.53,109.93,40964.0,110.37,110.74,109.53,109.93,40964.0
2020-06-17 11:00:00,109.85,109.93,109.04,109.46,22864.0,109.85,109.93,109.04,109.46,22864.0
2020-06-17 11:30:00,109.41,111.3,109.41,111.14,18997.0,109.41,111.3,109.41,111.14,18997.0
2020-06-17 12:00:00,111.04,111.62,110.66,111.62,16631.0,111.04,111.62,110.66,111.62,16631.0
2020-06-17 12:30:00,111.6,111.81,111.44,111.53,8976.0,111.6,111.81,111.44,111.53,8976.0
2020-06-17 13:00:00,111.43,112.02,111.38,111.39,24198.0,111.43,112.02,111.38,111.39,24198.0
2020-06-17 13:30:00,111.45,111.69,111.23,111.35,20475.0,111.45,111.69,111.23,111.35,20475.0
2020-06-17 14:00:00,111.25,111.49,110.59,110.82,24019.0,111.25,111.49,110.59,110.82,24019.0
2020-06-17 14:30:00,110.75,111.13,110.75,110.83,12866.0,110.75,111.13,110.75,110.83,12866.0
2020-06-17 15:00:00,110.83,110.84,110.42,110.42,23848.0,110.83,110.84,110.42,110.42,23848.0
2020-06-17 15:30:00,110.29,110.57,109.73,110.48,81331.0,110.29,110.57,109.73,110.48,81331.0
2020-06-18 09:30:00,109.54,111.34,109.28,110.87,29982.0,109.54,111.34,109.28,110.87,29982.0
2020-06-18 10:00:00,110.86,111.3,110.74,110.99,14094.0,110.86,111.3,110.74,110.99,14094.0
2020-06-18 10:30:00,110.97,111.45,110.85,111.31,8550.0,110.97,111.45,110.85,111.31,8550.0
2020-06-18 11:00:00,111.37,111.44,111.04,111.38,7900.0,111.37,111.44,111.04,111.38,7900.0
2020-06-18 11:30:00,111.41,111.47,110.68,110.68,15458.0,111.41,111.47,110.68,110.68,15458.0
2020-06-18 12:00:00,110.7,110.82,110.27,110.73,12289.0,110.7,110.82,110.27,110.73,12289.0
2020-06-18 12:30:00,110.67,111.0,110.54,110.8,17867.0,110.67,111.0,110.54,110.8,17867.0
2020-06-18 13:00:00,110.84,110.86,110.37,110.4,27125.0,110.84,110.86,110.37,110.4,27125.0
2020-06-18 13:30:00,110.38,110.77,109.71,110.77,32550.0,110.38,110.77,109.71,110.77,32550.0
2020-06-18 14:00:00,110.76,111.0,110.5,110.93,10154.0,110.76,111.0,110.5,110.93,10154.0
2020-06-18 14:30:00,110.99,111.0,110.76,110.8,10644.0,110.99,111.0,110.76,110.8,10644.0
2020-06-18 15:00:00,110.81,111.03,110.6,110.93,23903.0,110.81,111.03,110.6,110.93,23903.0
2020-06-18 15:30:00,110.92,111.28,110.34,110.93,49207.0,110.92,111.28,110.34,110.93,49207.0
2020-06-19 09:30:00,112.49,112.94,110.84,110.92,36943.0,112.49,112.94,110.84,110.92,36943.0
2020-06-19 10:00:00,111.04,111.48,110.56,110.77,52700.0,111.04,111.48,110.56,110.77,52700.0
2020-06-19 10:30:00,110.78,111.48,110.44,111.42,31676.0,110.78,111.48,110.44,111.42,31676.0
2020-06-19 11:00:00,111.42,111.94,111.27,111.66,23743.0,111.42,111.94,111.27,111.66,23743.0
2020-06-19 11:30:00,111.66,111.85,111.4,111.62,32526.0,111.66,111.85,111.4,111.62,32526.0
2020-06-19 12:00:00,111.66,111.87,110.87,111.17,57495.0,111.66,111.87,110.87,111.17,57495.0
2020-06-19 12:30:00,111.21,112.29,111.0,112.29,46251.0,111.21,112.29,111.0,112.29,46251.0
2020-06-19 13:00:00,112.21,112.31,111.81,112.17,14224.0,112.21,112.31,111.81,112.17,14224.0
2020-06-19 13:30:00,112.12,112.81,112.12,112.35,23738.0,112.12,112.81,112.12,112.35,23738.0
2020-06-19 14:00:00,112.38,112.63,111.96,112.06,36287.0,112.38,112.63,111.96,112.06,36287.0
2020-06-19 14:30:00,112.06,113.16,111.98,113.14,21874.0,112.06,113.16,111.98,113.14,21874.0
2020-06-19 15:00:00,113.02,113.7,113.0,113.27,21888.0,113.02,113.7,113.0,113.27,21888.0
2020-06-19 15:30:00,113.31,114.1,112.84,113.98,64182.0,113.31,114.1,112.84,113.98,64182.0
2020-06-22 09:30:00,113.87,114.1,111.6,112.08,17618.0,113.87,114.1,111.6,112.08,17618.0
2020-06-22 10:00:00,112.04,112.14,111.41,112.04,25999.0,112.04,112.14,111.41,112.04,25999.0
2020-06-22 10:30:00,112.02,112.35,111.75,112.16,25066.0,112.02,112.35,111.75,112.16,25066.0
2020-06-22 11:00:00,112.1,112.74,111.92,112.21,28065.0,112.1,112.74,111.92,112.21,28065.0
2020-06-22 11:30:00,112.14,112.79,111.97,112.79,10200.0,112.14,112.79,111.97,112.79,10200.0
2020-06-22 12:00:00,112.76,113.63,112.76,113.6,16460.0,112.76,113.63,112.76,113.6,16460.0
2020-06-22 12:30:00,113.6,113.97,113.44,113.89,14689.0,113.6,113.97,113.44,113.89,14689.0
2020-06-22 13:00:00,113.89,114.29,113.88,113.95,19595.0,113.89,114.29,113.88,113.95,19595.0
2020-06-22 13:30:00,113.97,114.18,113.61,113.84,14181.0,113.97,114.18,113.61,113.84,14181.0
2020-06-22 14:00:00,113.84,113.92,113.45,113.65,8709.0,113.84,113.92,113.45,113.65,8709.0
2020-06-22 14:30:00,113.68,113.97,113.63,113.89,10304.0,113.68,113.97,113.63,113.89,10304.0
2020-06-22 15:00:00,113.86,113.93,112.91,113.22,31745.0,113.86,113.93,112.91,113.22,31745.0
2020-06-22 15:30:00,113.2,113.28,112.43,112.97,91391.0,113.2,113.28,112.43,112.97,91391.0
2020-06-23 09:30:00,114.44,114.83,113.05,113.94,59874.0,114.44,114.83,113.05,113.94,59874.0
2020-06-23 10:00:00,113.68,114.54,113.68,114.34,25592.0,113.68,114.54,113.68,114.34,25592.0
2020-06-23 10:30:00,114.36,114.44,113.65,113.93,29153.0,114.36,114.44,113.65,113.93,29153.0
2020-06-23 11:00:00,114.0,114.42,113.98,114.28,19744.0,114.0,114.42,113.98,114.28,19744.0
2020-06-23 11:30:00,114.31,114.34,113.82,114.17,9115.0,114.31,114.34,113.82,114.17,9115.0
2020-06-23 12:00:00,114.14,114.33,113.85,114.28,11573.0,114.14,114.33,113.85,114.28,11573.0
2020-06-23 12:30:00,114.27,114.44,113.89,114.13,13935.0,114.27,114.44,113.89,114.13,13935.0
2020-06-23 13:00:00,114.17,114.23,113.78,114.05,11676.0,114.17,114.23,113.78,114.05,11676.0
2020-06-23 13:30:00,114.03,114.4,113.96,114.38,9400.0,114.03,114.4,113.96,114.38,9400.0
2020-06-23 14:00:00,114.32,114.33,113.85,114.0,13541.0,114.32,114.33,113.85,114.0,13541.0
2020-06-23 14:30:00,114.03,114.08,113.76,113.94,26113.0,114.03,114.08,113.76,113.94,26113.0
2020-06-23 15:00:00,113.93,114.14,113.85,114.02,28504.0,113.93,114.14,113.85,114.02,28504.0
2020-06-23 15:30:00,114.04,114.15,113.74,114.07,95041.0,114.04,114.15,113.74,114.07,95041.0
2020-06-24 09:30:00,113.13,114.58,112.68,113.56,41214.0,113.13,114.58,112.68,113.56,41214.0
2020-06-24 10:00:00,113.34,113.54,111.7,112.25,42208.0,113.34,113.54,111.7,112.25,42208.0
2020-06-24 10:30:00,112.05,112.7,111.03,111.31,67497.0,112.05,112.7,111.03,111.31,67497.0
2020-06-24 11:00:00,111.32,111.76,111.1,111.3,21591.0,111.32,111.76,111.1,111.3,21591.0
2020-06-24 11:30:00,111.28,111.44,110.01,110.59,26061.0,111.28,111.44,110.01,110.59,26061.0
2020-06-24 12:00:00,110.49,110.89,110.27,110.28,8066.0,110.49,110.89,110.27,110.28,8066.0
2020-06-24 12:30:00,110.31,110.84,109.99,110.61,15974.0,110.31,110.84,109.99,110.61,15974.0
2020-06-24 13:00:00,110.61,111.0,109.12,109.36,21706.0,110.61,111.0,109.12,109.36,21706.0
2020-06-24 13:30:00,109.51,109.81,109.43,109.68,9052.0,109.51,109.81,109.43,109.68,9052.0
2020-06-24 14:00:00,109.64,109.64,109.07,109.47,37717.0,109.64,109.64,109.07,109.47,37717.0
2020-06-24 14:30:00,109.34,109.52,109.03,109.07,12623.0,109.34,109.52,109.03,109.07,12623.0
2020-06-24 15:00:00,109.09,109.37,108.92,109.32,39774.0,109.09,109.37,108.92,109.32,39774.0
2020-06-24 15:30:00,109.28,109.76,108.96,109.03,66834.0,109.28,109.76,108.96,109.03,66834.0
2020-06-25 09:30:00,108.04,108.6,106.81,108.19,35334.0,108.04,108.6,106.81,108.19,35334.0
2020-06-25 10:00:00,108.21,109.43,108.1,108.81,30394.0,108.21,109.43,108.1,108.81,30394.0
2020-06-25 10:30:00,108.79,109.11,108.38,108.99,20706.0,108.79,109.11,108.38,108.99,20706.0
2020-06-25 11:00:00,108.94,109.38,108.64,109.28,22174.0,108.94,109.38,108.64,109.28,22174.0
2020-06-25 11:30:00,109.37,109.53,109.04,109.21,12663.0,109.37,109.53,109.04,109.21,12663.0
2020-06-25 12:00:00,109.24,109.5,109.14,109.37,10915.0,109.24,109.5,109.14,109.37,10915.0
2020-06-25 12:30:00,109.31,109.78,109.18,109.25,17126.0,109.31,109.78,109.18,109.25,17126.0
2020-06-25 13:00:00,109.26,109.46,109.13,109.25,13567.0,109.26,109.46,109.13,109.25,13567.0
2020-06-25 13:30:00,109.2,109.29,108.68,108.75,11660.0,109.2,109.29,108.68,108.75,11660.0
2020-06-25 14:00:00,108.8,109.14,108.73,108.78,14101.0,108.8,109.14,108.73,108.78,14101.0
2020-06-25 14:30:00,108.72,108.79,108.4,108.64,11868.0,108.72,108.79,108.4,108.64,11868.0
2020-06-25 15:00:00,108.61,109.45,108.57,109.2,48462.0,108.61,109.45,108.57,109.2,48462.0
2020-06-25 15:30:00,109.18,110.1,109.12,110.09,67800.0,109.18,110.1,109.12,110.09,67800.0
2020-06-26 09:30:00,109.83,109.83,108.52,109.46,29047.0,109.83,109.83,108.52,109.46,29047.0
2020-06-26 10:00:00,109.46,109.53,108.45,108.6,16704.0,109.46,109.53,108.45,108.6,16704.0
2020-06-26 10:30:00,108.49,108.6,107.79,108.26,18458.0,108.49,108.6,107.79,108.26,18458.0
2020-06-26 11:00:00,108.5,109.26,108.44,109.12,29451.0,108.5,109.26,108.44,109.12,29451.0
2020-06-26 11:30:00,109.12,109.61,108.87,109.57,26256.0,109.12,109.61,108.87,109.57,26256.0
2020-06-26 12:00:00,109.48,109.86,109.22,109.86,14616.0,109.48,109.86,109.22,109.86,14616.0
2020-06-26 12:30:00,109.83,109.88,108.58,108.66,54570.0,109.83,109.88,108.58,108.66,54570.0
2020-06-26 13:00:00,108.68,108.87,108.56,108.8,22020.0,108.68,108.87,108.56,108.8,22020.0
2020-06-26 13:30:00,108.81,108.95,108.36,108.37,37244.0,108.81,108.95,108.36,108.37,37244.0
2020-06-26 14:00:00,108.44,108.44,107.46,107.64,22182.0,108.44,108.44,107.46,107.64,22182.0
2020-06-26 14:30:00,107.68,107.99,107.15,107.72,47898.0,107.68,107.99,107.15,107.72,47898.0
2020-06-26 15:00:00,107.75,108.08,107.66,107.83,19819.0,107.75,108.08,107.66,107.83,19819.0
2020-06-26 15:30:00,107.79,108.56,107.34,108.09,116295.0,107.79,108.56,107.34,108.09,116295.0
2020-06-29 09:30:00,108.93,109.21,107.75,109.2,22052.0,108.93,109.21,107.75,109.2,22052.0
2020-06-29 10:00:00,109.28,109.88,108.97,109.37,24608.0,109.28,109.88,108.97,109.37,24608.0
2020-06-29 10:30:00,109.38,109.84,109.08,109.5,30227.0,109.38,109.84,109.08,109.5,30227.0
2020-06-29 11:00:00,109.69,109.94,109.48,109.81,25196.0,109.69,109.94,109.48,109.81,25196.0
2020-06-29 11:30:00,109.82,109.91,109.58,109.7,18558.0,109.82,109.91,109.58,109.7,18558.0
2020-06-29 12:00:00,109.72,109.9,109.63,109.71,14542.0,109.72,109.9,109.63,109.71,14542.0
2020-06-29 12:30:00,109.65,109.84,109.61,109.62,10241.0,109.65,109.84,109.61,109.62,10241.0
2020-06-29 13:00:00,109.66,109.82,109.56,109.69,15009.0,109.66,109.82,109.56,109.69,15009.0
2020-06-29 13:30:00,109.74,109.82,109.55,109.61,8973.0,109.74,109.82,109.55,109.61,8973.0
2020-06-29 14:00:00,109.75,109.94,109.35,109.36,20832.0,109.75,109.94,109.35,109.36,20832.0
2020-06-29 14:30:00,109.45,109.76,109.37,109.64,30891.0,109.45,109.76,109.37,109.64,30891.0
2020-06-29 15:00:00,109.6,109.62,109.04,109.34,26125.0,109.6,109.62,109.04,109.34,26125.0
2020-06-29 15:30:00,109.26,109.76,109.25,109.65,46713.0,109.26,109.76,109.25,109.65,46713.0
2020-06-30 09:30:00,109.76,110.36,108.6,109.05,26808.0,109.76,110.36,108.6,109.05,26808.0
2020-06-30 10:00:00,109.13,109.15,107.59,107.97,19401.0,109.13,109.15,107.59,107.97,19401.0
2020-06-30 10:30:00,107.85,108.23,107.54,108.0,39705.0,107.85,108.23,107.54,108.0,39705.0
2020-06-30 11:00:00,107.99,108.87,107.94,108.8,27455.0,107.99,108.87,107.94,108.8,27455.0
2020-06-30 11:30:00,108.76,108.81,108.42,108.75,16094.0,108.76,108.81,108.42,108.75,16094.0
2020-06-30 12:00:00,108.89,109.55,108.73,109.32,18011.0,108.89,109.55,108.73,109.32,18011.0
2020-06-30 12:30:00,109.34,109.35,108.58,108.62,14458.0,109.34,109.35,108.58,108.62,14458.0
2020-06-30 13:00:00,108.6,109.0,108.3,108.97,47218.0,108.6,109.0,108.3,108.97,47218.0
2020-06-30 13:30:00,108.93,109.21,108.85,109.08,40236.0,108.93,109.21,108.85,109.08,40236.0
2020-06-30 14:00:00,109.12,109.56,108.97,109.52,19281.0,109.12,109.56,108.97,109.52,19281.0
2020-06-30 14:30:00,109.53,109.75,109.45,109.58,19722.0,109.53,109.75,109.45,109.58,19722.0
2020-06-30 15:00:00,109.65,109.9,109.45,109.76,17391.0,109.65,109.9,109.45,109.76,17391.0
2020-06-30 15:30:00,109.74,110.47,109.67,110.35,69102.0,109.74,110.47,109.67,110.35,69102.0
2020-07-01 09:30:00,110.71,111.58,110.47,111.19,32575.0,110.71,111.58,110.47,111.19,32575.0
2020-07-01 10:00:00,111.13,111.98,111.0,111.75,21761.0,111.13,111.98,111.0,111.75,21761.0
2020-07-01 10:30:00,111.91,112.04,111.01,111.36,17534.0,111.91,112.04,111.01,111.36,17534.0
2020-07-01 11:00:00,111.48,111.48,110.16,110.16,19792.0,111.48,111.48,110.16,110.16,19792.0
2020-07-01 11:30:00,110.13,110.72,110.13,110.72,10151.0,110.13,110.72,110.13,110.72,10151.0
2020-07-01 12:00:00,110.54,110.95,110.43,110.89,6914.0,110.54,110.95,110.43,110.89,6914.0
2020-07-01 12:30:00,110.83,111.2,110.75,111.07,21330.0,110.83,111.2,110.75,111.07,21330.0
2020-07-01 13:00:00,111.09,111.5,111.0,111.36,17999.0,111.09,111.5,111.0,111.36,17999.0
2020-07-01 13:30:00,111.32,111.47,111.23,111.3,12256.0,111.32,111.47,111.23,111.3,12256.0
2020-07-01 14:00:00,111.3,111.47,110.82,110.86,21504.0,111.3,111.47,110.82,110.86,21504.0
2020-07-01 14:30:00,110.83,110.92,110.0,110.07,16830.0,110.83,110.92,110.0,110.07,16830.0
2020-07-01 15:00:00,110.1,110.45,110.03,110.19,17248.0,110.1,110.45,110.03,110.19,17248.0
2020-07-01 15:30:00,110.17,110.26,109.59,109.61,32863.0,110.17,110.26,109.59,109.61,32863.0
2020-07-02 09:30:00,110.01,111.3,110.01,111.04,19863.0,110.01,111.3,110.01,111.04,19863.0
2020-07-02 10:00:00,111.05,111.42,110.86,110.86,26762.0,111.05,111.42,110.86,110.86,26762.0
2020-07-02 10:30:00,110.7,111.55,110.69,111.42,13173.0,110.7,111.55,110.69,111.42,13173.0
2020-07-02 11:00:00,111.34,111.52,110.83,110.98,14019.0,111.34,111.52,110.83,110.98,14019.0
2020-07-02 11:30:00,111.03,111.7,110.96,111.5,18614.0,111.03,111.7,110.96,111.5,18614.0
2020-07-02 12:00:00,111.38,111.66,111.1,111.44,16105.0,111.38,111.66,111.1,111.44,16105.0
2020-07-02 12:30:00,111.32,111.48,111.21,111.46,13378.0,111.32,111.48,111.21,111.46,13378.0
2020-07-02 13:00:00,111.43,111.51,111.26,111.28,21461.0,111.43,111.51,111.26,111.28,21461.0
2020-07-02 13:30:00,111.23,111.25,110.79,110.88,19791.0,111.23,111.25,110.79,110.88,19791.0
2020-07-02 14:00:00,110.9,110.98,110.29,110.44,29747.0,110.9,110.98,110.29,110.44,29747.0
2020-07-02 14:30:00,110.36,110.82,110.36,110.67,20677.0,110.36,110.82,110.36,110.67,20677.0
2020-07-02 15:00:00,110.68,110.86,110.3,110.3,21177.0,110.68,110.86,110.3,110.3,21177.0
2020-07-02 15:30:00,110.28,110.44,109.52,109.74,54098.0,110.28,110.44,109.52,109.74,54098.0
2020-07-06 09:30:00,110.55,111.41,109.86,110.98,17552.0,110.55,111.41,109.86,110.98,17552.0
2020-07-06 10:00:00,111.04,111.18,110.75,111.04,8504.0,111.04,111.18,110.75,111.04,8504.0
2020-07-06 10:30:00,110.86,112.16,110.86,111.99,4624.0,110.86,112.16,110.86,111.99,4624.0
2020-07-06 11:00:00,111.92,112.07,111.61,111.62,4704.0,111.92,112.07,111.61,111.62,4704.0
2020-07-06 11:30:00,111.54,111.67,110.95,111.17,7074.0,111.54,111.67,110.95,111.17,7074.0
2020-07-06 12:00:00,111.11,111.53,111.05,111.4,8400.0,111.11,111.53,111.05,111.4,8400.0
2020-07-06 12:30:00,111.48,111.96,111.43,111.83,11231.0,111.48,111.96,111.43,111.83,11231.0
2020-07-06 13:00:00,111.83,111.91,111.54,111.83,19564.0,111.83,111.91,111.54,111.83,19564.0
2020-07-06 13:30:00,111.84,112.01,111.7,112.01,8992.0,111.84,112.01,111.7,112.01,8992.0
2020-07-06 14:00:00,111.95,111.95,111.49,111.54,13670.0,111.95,111.95,111.49,111.54,13670.0
2020-07-06 14:30:00,111.52,111.9,111.52,111.82,17377.0,111.52,111.9,111.52,111.82,17377.0
2020-07-06 15:00:00,111.86,111.9,111.42,111.42,14888.0,111.86,111.9,111.42,111.42,14888.0
2020-07-06 15:30:00,111.46,111.68,110.97,111.2,59805.0,111.46,111.68,110.97,111.2,59805.0
2020-07-07 09:30:00,110.75,111.23,110.53,110.98,14623.0,110.75,111.23,110.53,110.98,14623.0
2020-07-07 10:00:00,110.96,111.48,110.96,111.4,38335.0,110.96,111.48,110.96,111.4,38335.0
2020-07-07 10:30:00,111.32,111.41,110.65,110.95,15506.0,111.32,111.41,110.65,110.95,15506.0
2020-07-07 11:00:00,111.05,111.35,111.05,111.13,8515.0,111.05,111.35,111.05,111.13,8515.0
2020-07-07 11:30:00,111.2,111.2,110.83,110.99,5350.0,111.2,111.2,110.83,110.99,5350.0
2020-07-07 12:00:00,110.92,110.92,110.14,110.14,16621.0,110.92,110.92,110.14,110.14,16621.0
2020-07-07 12:30:00,110.22,110.23,109.74,109.92,10655.0,110.22,110.23,109.74,109.92,10655.0
2020-07-07 13:00:00,109.88,109.98,109.42,109.52,9457.0,109.88,109.98,109.42,109.52,9457.0
2020-07-07 13:30:00,109.54,109.54,108.98,109.2,13550.0,109.54,109.54,108.98,109.2,13550.0
2020-07-07 14:00:00,109.2,109.26,109.0,109.19,19476.0,109.2,109.26,109.0,109.19,19476.0
2020-07-07 14:30:00,109.16,109.57,109.0,109.53,15431.0,109.16,109.57,109.0,109.53,15431.0
2020-07-07 15:00:00,109.5,109.74,109.39,109.5,37776.0,109.5,109.74,109.39,109.5,37776.0
2020-07-07 15:30:00,109.55,109.58,108.38,108.68,67183.0,109.55,109.58,108.38,108.68,67183.0
2020-07-08 09:30:00,109.4,109.59,108.5,108.81,27743.0,109.4,109.59,108.5,108.81,27743.0
2020-07-08 10:00:00,108.9,109.14,108.61,108.82,32744.0,108.9,109.14,108.61,108.82,32744.0
2020-07-08 10:30:00,108.82,109.0,108.16,108.33,19571.0,108.82,109.0,108.16,108.33,19571.0
2020-07-08 11:00:00,108.32,108.32,107.23,107.54,15087.0,108.32,108.32,107.23,107.54,15087.0
2020-07-08 11:30:00,107.62,107.73,107.3,107.65,14200.0,107.62,107.73,107.3,107.65,14200.0
2020-07-08 12:00:00,107.58,107.6,107.31,107.52,12051.0,107.58,107.6,107.31,107.52,12051.0
2020-07-08 12:30:00,107.55,107.73,107.32,107.73,9888.0,107.55,107.73,107.32,107.73,9888.0
2020-07-08 13:00:00,107.7,107.89,107.12,107.25,15525.0,107.7,107.89,107.12,107.25,15525.0
2020-07-08 13:30:00,107.26,107.33,106.82,106.95,22429.0,107.26,107.33,106.82,106.95,22429.0
2020-07-08 14:00:00,106.91,107.17,106.75,106.99,12879.0,106.91,107.17,106.75,106.99,12879.0
2020-07-08 14:30:00,106.93,106.96,106.6,106.9,22137.0,106.93,106.96,106.6,106.9,22137.0
2020-07-08 15:00:00,106.98,107.27,106.88,107.07,11426.0,106.98,107.27,106.88,107.07,11426.0
2020-07-08 15:30:00,107.11,107.69,107.1,107.55,61926.0,107.11,107.69,107.1,107.55,61926.0
2020-07-09 09:30:00,107.61,108.63,107.29,107.46,16505.0,107.61,108.63,107.29,107.46,16505.0
2020-07-09 10:00:00,107.55,107.96,107.02,107.08,11109.0,107.55,107.96,107.02,107.08,11109.0
2020-07-09 10:30:00,107.0,107.38,104.42,104.42,59773.0,107.0,107.38,104.42,104.42,59773.0
2020-07-09 11:00:00,104.34,104.84,103.45,103.9,54163.0,104.34,104.84,103.45,103.9,54163.0
2020-07-09 11:30:00,103.86,104.41,103.6,104.3,40131.0,103.86,104.41,103.6,104.3,40131.0
2020-07-09 12:00:00,104.28,104.95,104.26,104.31,20831.0,104.28,104.95,104.26,104.31,20831.0
2020-07-09 12:30:00,104.32,104.94,104.31,104.73,14831.0,104.32,104.94,104.31,104.73,14831.0
2020-07-09 13:00:00,104.77,105.24,104.74,104.77,13616.0,104.77,105.24,104.74,104.77,13616.0
2020-07-09 13:30:00,104.8,105.31,104.78,105.07,30530.0,104.8,105.31,104.78,105.07,30530.0
2020-07-09 14:00:00,105.06,105.46,104.99,105.46,18609.0,105.06,105.46,104.99,105.46,18609.0
2020-07-09 14:30:00,105.46,105.59,105.23,105.48,19276.0,105.46,105.59,105.23,105.48,19276.0
2020-07-09 15:00:00,105.52,105.69,105.05,105.05,28156.0,105.52,105.69,105.05,105.05,28156.0
2020-07-09 15:30:00,105.08,105.63,104.77,105.45,96409.0,105.08,105.63,104.77,105.45,96409.0
2020-07-10 09:30:00,105.81,106.76,105.45,106.1,24391.0,105.81,106.76,105.45,106.1,24391.0
2020-07-10 10:00:00,105.69,106.52,105.07,106.48,8206.0,105.69,106.52,105.07,106.48,8206.0
2020-07-10 10:30:00,106.49,106.96,106.41,106.71,9072.0,106.49,106.96,106.41,106.71,9072.0
2020-07-10 11:00:00,106.63,106.89,106.0,106.0,23707.0,106.63,106.89,106.0,106.0,23707.0
2020-07-10 11:30:00,106.17,106.52,105.95,106.25,8499.0,106.17,106.52,105.95,106.25,8499.0
2020-07-10 12:00:00,106.28,106.45,105.96,106.21,13328.0,106.28,106.45,105.96,106.21,13328.0
2020-07-10 12:30:00,106.17,106.23,106.08,106.19,6691.0,106.17,106.23,106.08,106.19,6691.0
2020-07-10 13:00:00,106.24,106.24,105.6,105.93,11120.0,106.24,106.24,105.6,105.93,11120.0
2020-07-10 13:30:00,105.95,106.09,105.89,105.89,6785.0,105.95,106.09,105.89,105.89,6785.0
2020-07-10 14:00:00,105.95,106.13,105.8,105.93,9911.0,105.95,106.13,105.8,105.93,9911.0
2020-07-10 14:30:00,105.91,106.26,105.89,106.25,10898.0,105.91,106.26,105.89,106.25,10898.0
2020-07-10 15:00:00,106.19,106.54,106.18,106.38,17899.0,106.19,106.54,106.18,106.38,17899.0
2020-07-10 15:30:00,106.39,106.61,106.08,106.53,40232.0,106.39,106.61,106.08,106.53,40232.0
2020-07-13 09:30:00,107.46,107.98,107.12,107.19,17372.0,107.46,107.98,107.12,107.19,17372.0
2020-07-13 10:00:00,107.22,107.77,107.0,107.77,13038.0,107.22,107.77,107.0,107.77,13038.0
2020-07-13 10:30:00,107.84,107.96,107.46,107.83,10817.0,107.84,107.96,107.46,107.83,10817.0
2020-07-13 11:00:00,107.79,107.89,107.36,107.84,11166.0,107.79,107.89,107.36,107.84,11166.0
2020-07-13 11:30:00,107.88,108.18,107.79,107.91,7263.0,107.88,108.18,107.79,107.91,7263.0
2020-07-13 12:00:00,107.94,108.01,107.27,107.33,31740.0,107.94,108.01,107.27,107.33,31740.0
2020-07-13 12:30:00,107.44,107.95,107.38,107.8,13925.0,107.44,107.95,107.38,107.8,13925.0
2020-07-13 13:00:00,107.8,108.08,107.69,107.95,22062.0,107.8,108.08,107.69,107.95,22062.0
2020-07-13 13:30:00,107.96,108.01,107.81,107.92,13417.0,107.96,108.01,107.81,107.92,13417.0
2020-07-13 14:00:00,107.93,107.97,107.62,107.71,14643.0,107.93,107.97,107.62,107.71,14643.0
2020-07-13 14:30:00,107.62,107.79,107.43,107.48,11575.0,107.62,107.79,107.43,107.48,11575.0
2020-07-13 15:00:00,107.57,107.59,106.22,106.28,13202.0,107.57,107.59,106.22,106.28,13202.0
2020-07-13 15:30:00,106.25,106.25,105.08,105.57,50625.0,106.25,106.25,105.08,105.57,50625.0
2020-07-14 09:30:00,106.11,106.9,105.68,106.59,16702.0,106.11,106.9,105.68,106.59,16702.0
2020-07-14 10:00:00,106.57,106.63,105.81,106.4,19733.0,106.57,106.63,105.81,106.4,19733.0
2020-07-14 10:30:00,106.38,106.43,106.04,106.08,19185.0,106.38,106.43,106.04,106.08,19185.0
2020-07-14 11:00:00,106.05,106.21,105.5,105.69,24670.0,106.05,106.21,105.5,105.69,24670.0
2020-07-14 11:30:00,105.62,105.98,105.52,105.59,28815.0,105.62,105.98,105.52,105.59,28815.0
2020-07-14 12:00:00,105.53,105.56,105.09,105.19,25940.0,105.53,105.56,105.09,105.19,25940.0
2020-07-14 12:30:00,105.22,105.68,105.15,105.67,16700.0,105.22,105.68,105.15,105.67,16700.0
2020-07-14 13:00:00,105.65,106.0,105.6,105.94,9483.0,105.65,106.0,105.6,105.94,9483.0
2020-07-14 13:30:00,105.95,106.0,105.49,105.7,15665.0,105.95,106.0,105.49,105.7,15665.0
2020-07-14 14:00:00,105.57,106.38,105.57,106.29,7577.0,105.57,106.38,105.57,106.29,7577.0
2020-07-14 14:30:00,106.33,106.41,105.97,106.06,15504.0,106.33,106.41,105.97,106.06,15504.0
2020-07-14 15:00:00,106.08,106.56,105.99,106.56,11592.0,106.08,106.56,105.99,106.56,11592.0
2020-07-14 15:30:00,106.57,107.41,106.45,107.34,61785.0,106.57,107.41,106.45,107.34,61785.0
2020-07-15 09:30:00,108.28,110.14,108.28,109.39,23962.0,108.28,110.14,108.28,109.39,23962.0
2020-07-15 10:00:00,109.48,109.79,109.26,109.57,10211.0,109.48,109.79,109.26,109.57,10211.0
2020-07-15 10:30:00,109.54,110.0,109.39,109.71,17817.0,109.54,110.0,109.39,109.71,17817.0
2020-07-15 11:00:00,109.59,109.93,109.27,109.84,15152.0,109.59,109.93,109.27,109.84,15152.0
2020-07-15 11:30:00,109.89,109.91,109.23,109.35,10834.0,109.89,109.91,109.23,109.35,10834.0
2020-07-15 12:00:00,109.26,109.46,108.79,109.41,17938.0,109.26,109.46,108.79,109.41,17938.0
2020-07-15 12:30:00,109.41,109.67,109.06,109.67,14411.0,109.41,109.67,109.06,109.67,14411.0
2020-07-15 13:00:00,109.62,110.11,109.62,109.95,11302.0,109.62,110.11,109.62,109.95,11302.0
2020-07-15 13:30:00,110.01,110.2,109.53,109.54,12144.0,110.01,110.2,109.53,109.54,12144.0
2020-07-15 14:00:00,109.53,109.8,109.0,109.08,21300.0,109.53,109.8,109.0,109.08,21300.0
2020-07-15 14:30:00,109.02,109.3,108.67,108.74,20024.0,109.02,109.3,108.67,108.74,20024.0
2020-07-15 15:00:00,108.83,109.53,108.83,109.53,77370.0,108.83,109.53,108.83,109.53,77370.0
2020-07-15 15:30:00,109.51,109.76,109.32,109.43,42395.0,109.51,109.76,109.32,109.43,42395.0
2020-07-16 09:30:00,109.08,109.55,108.29,108.87,8001.0,109.08,109.55,108.29,108.87,8001.0
2020-07-16 10:00:00,108.88,109.17,108.61,108.84,6662.0,108.88,109.17,108.61,108.84,6662.0
2020-07-16 10:30:00,109.0,109.39,108.95,109.11,6902.0,109.0,109.39,108.95,109.11,6902.0
2020-07-16 11:00:00,109.01,109.36,108.88,109.19,10186.0,109.01,109.36,108.88,109.19,10186.0
2020-07-16 11:30:00,109.11,109.13,108.62,108.64,3800.0,109.11,109.13,108.62,108.64,3800.0
2020-07-16 12:00:00,108.52,108.52,108.18,108.2,7364.0,108.52,108.52,108.18,108.2,7364.0
2020-07-16 12:30:00,108.2,108.3,107.88,107.94,6000.0,108.2,108.3,107.88,107.94,6000.0
2020-07-16 13:00:00,107.93,108.06,107.56,107.9,11227.0,107.93,108.06,107.56,107.9,11227.0
2020-07-16 13:30:00,107.88,108.12,107.66,107.97,4588.0,107.88,108.12,107.66,107.97,4588.0
2020-07-16 14:00:00,107.91,108.11,107.91,108.08,5100.0,107.91,108.11,107.91,108.08,5100.0
2020-07-16 14:30:00,108.01,108.01,107.56,107.56,4864.0,108.01,108.01,107.56,107.56,4864.0
2020-07-16 15:00:00,107.59,107.97,107.58,107.97,7840.0,107.59,107.97,107.58,107.97,7840.0
2020-07-16 15:30:00,107.96,108.63,107.96,108.56,46247.0,107.96,108.63,107.96,108.56,46247.0
2020-07-17 09:30:00,108.96,109.83,108.96,108.96,16231.0,108.96,109.83,108.96,108.96,16231.0
2020-07-17 10:00:00,108.96,109.28,108.48,108.69,16898.0,108.96,109.28,108.48,108.69,16898.0
2020-07-17 10:30:00,108.63,109.13,108.63,108.96,15872.0,108.63,109.13,108.63,108.96,15872.0
2020-07-17 11:00:00,109.02,109.25,108.49,108.57,12285.0,109.02,109.25,108.49,108.57,12285.0
2020-07-17 11:30:00,108.66,108.93,108.34,108.61,28515.0,108.66,108.93,108.34,108.61,28515.0
2020-07-17 12:00:00,108.67,109.21,108.32,109.1,18126.0,108.67,109.21,108.32,109.1,18126.0
2020-07-17 12:30:00,109.05,109.29,108.73,109.28,25454.0,109.05,109.29,108.73,109.28,25454.0
2020-07-17 13:00:00,109.24,109.53,109.01,109.36,13176.0,109.24,109.53,109.01,109.36,13176.0
2020-07-17 13:30:00,109.49,109.54,109.17,109.32,8015.0,109.49,109.54,109.17,109.32,8015.0
2020-07-17 14:00:00,109.32,109.36,108.97,108.97,9571.0,109.32,109.36,108.97,108.97,9571.0
2020-07-17 14:30:00,109.0,109.0,108.52,108.59,11820.0,109.0,109.0,108.52,108.59,11820.0
2020-07-17 15:00:00,108.61,108.74,108.15,108.39,19547.0,108.61,108.74,108.15,108.39,19547.0
2020-07-17 15:30:00,108.39,108.39,108.08,108.16,49689.0,108.39,108.39,108.08,108.16,49689.0
2020-07-20 09:30:00,108.5,109.14,107.57,107.57,16436.0,108.5,109.14,107.57,107.57,16436.0
2020-07-20 10:00:00,107.55,107.76,107.03,107.75,10585.0,107.55,107.76,107.03,107.75,10585.0
2020-07-20 10:30:00,107.91,108.36,107.26,107.47,35201.0,107.91,108.36,107.26,107.47,35201.0
2020-07-20 11:00:00,107.46,108.07,107.39,107.66,22107.0,107.46,108.07,107.39,107.66,22107.0
2020-07-20 11:30:00,107.52,108.82,107.48,108.34,44704.0,107.52,108.82,107.48,108.34,44704.0
2020-07-20 12:00:00,108.3,108.35,107.7,107.76,18818.0,108.3,108.35,107.7,107.76,18818.0
2020-07-20 12:30:00,107.8,108.11,107.7,108.09,9239.0,107.8,108.11,107.7,108.09,9239.0
2020-07-20 13:00:00,108.1,108.52,108.06,108.45,9674.0,108.1,108.52,108.06,108.45,9674.0
2020-07-20 13:30:00,108.45,108.54,108.13,108.24,8750.0,108.45,108.54,108.13,108.24,8750.0
2020-07-20 14:00:00,108.09,108.17,107.94,108.03,6885.0,108.09,108.17,107.94,108.03,6885.0
2020-07-20 14:30:00,108.0,108.04,107.57,107.9,13348.0,108.0,108.04,107.57,107.9,13348.0
2020-07-20 15:00:00,108.04,108.25,107.98,108.18,13239.0,108.04,108.25,107.98,108.18,13239.0
2020-07-20 15:30:00,108.24,108.53,107.85,108.01,50286.0,108.24,108.53,107.85,108.01,50286.0
2020-07-21 09:30:00,108.04,108.63,107.06,108.58,26713.0,108.04,108.63,107.06,108.58,26713.0
2020-07-21 10:00:00,108.56,108.66,107.34,107.56,49269.0,108.56,108.66,107.34,107.56,49269.0
2020-07-21 10:30:00,107.56,107.72,107.21,107.29,18656.0,107.56,107.72,107.21,107.29,18656.0
2020-07-21 11:00:00,107.45,107.45,106.49,106.73,14906.0,107.45,107.45,106.49,106.73,14906.0
2020-07-21 11:30:00,106.73,107.2,106.51,107.2,7471.0,106.73,107.2,106.51,107.2,7471.0
2020-07-21 12:00:00,107.14,107.34,107.04,107.13,12671.0,107.14,107.34,107.04,107.13,12671.0
2020-07-21 12:30:00,107.19,107.36,106.95,107.29,21519.0,107.19,107.36,106.95,107.29,21519.0
2020-07-21 13:00:00,107.33,107.33,106.78,107.03,17602.0,107.33,107.33,106.78,107.03,17602.0
2020-07-21 13:30:00,106.95,107.02,106.5,106.6,18812.0,106.95,107.02,106.5,106.6,18812.0
2020-07-21 14:00:00,106.64,106.73,106.46,106.47,22157.0,106.64,106.73,106.46,106.47,22157.0
2020-07-21 14:30:00,106.45,106.49,106.0,106.25,20503.0,106.45,106.49,106.0,106.25,20503.0
2020-07-21 15:00:00,106.25,106.25,105.82,105.87,31671.0,106.25,106.25,105.82,105.87,31671.0
2020-07-21 15:30:00,105.86,105.95,105.12,105.59,83579.0,105.86,105.95,105.12,105.59,83579.0
2020-07-22 09:30:00,106.74,110.03,106.66,109.77,127249.0,106.74,110.03,106.66,109.77,127249.0
2020-07-22 10:00:00,109.92,110.5,109.11,110.08,59440.0,109.92,110.5,109.11,110.08,59440.0
2020-07-22 10:30:00,109.99,110.44,109.89,110.0,51394.0,109.99,110.44,109.89,110.0,51394.0
2020-07-22 11:00:00,110.0,111.54,109.99,110.92,46810.0,110.0,111.54,109.99,110.92,46810.0
2020-07-22 11:30:00,111.03,111.19,110.4,110.44,29643.0,111.03,111.19,110.4,110.44,29643.0
2020-07-22 12:00:00,110.47,110.66,110.07,110.07,21551.0,110.47,110.66,110.07,110.07,21551.0
2020-07-22 12:30:00,110.1,110.36,109.94,110.34,12700.0,110.1,110.36,109.94,110.34,12700.0
2020-07-22 13:00:00,110.38,110.58,110.22,110.32,18608.0,110.38,110.58,110.22,110.32,18608.0
2020-07-22 13:30:00,110.29,110.56,109.91,109.92,17436.0,110.29,110.56,109.91,109.92,17436.0
2020-07-22 14:00:00,110.02,110.14,109.84,109.92,11703.0,110.02,110.14,109.84,109.92,11703.0
2020-07-22 14:30:00,109.98,110.17,109.93,110.14,12650.0,109.98,110.17,109.93,110.14,12650.0
2020-07-22 15:00:00,110.11,110.13,109.51,109.98,46727.0,110.11,110.13,109.51,109.98,46727.0
2020-07-22 15:30:00,110.0,110.29,109.68,110.22,58181.0,110.0,110.29,109.68,110.22,58181.0
2020-07-23 09:30:00,112.88,113.5,111.29,112.87,94802.0,112.88,113.5,111.29,112.87,94802.0
2020-07-23 10:00:00,112.77,113.5,112.76,113.5,78645.0,112.77,113.5,112.76,113.5,78645.0
2020-07-23 10:30:00,113.55,114.25,113.31,114.05,36241.0,113.55,114.25,113.31,114.05,36241.0
2020-07-23 11:00:00,114.06,114.98,113.88,113.91,33353.0,114.06,114.98,113.88,113.91,33353.0
2020-07-23 11:30:00,113.97,114.22,113.68,113.91,12325.0,113.97,114.22,113.68,113.91,12325.0
2020-07-23 12:00:00,114.0,114.47,113.79,114.42,31866.0,114.0,114.47,113.79,114.42,31866.0
2020-07-23 12:30:00,114.37,114.57,114.24,114.33,9826.0,114.37,114.57,114.24,114.33,9826.0
2020-07-23 13:00:00,114.29,114.57,113.88,113.92,10704.0,114.29,114.57,113.88,113.92,10704.0
2020-07-23 13:30:00,113.9,113.9,113.0,113.3,17033.0,113.9,113.9,113.0,113.3,17033.0
2020-07-23 14:00:00,113.31,113.35,112.75,113.09,19055.0,113.31,113.35,112.75,113.09,19055.0
2020-07-23 14:30:00,113.08,113.35,112.9,113.26,17798.0,113.08,113.35,112.9,113.26,17798.0
2020-07-23 15:00:00,113.28,113.3,112.73,112.76,29073.0,113.28,113.3,112.73,112.76,29073.0
2020-07-23 15:30:00,112.73,113.27,112.67,113.01,69089.0,112.73,113.27,112.67,113.01,69089.0
2020-07-24 09:30:00,112.99,112.99,111.35,112.56,29310.0,112.99,112.99,111.35,112.56,29310.0
2020-07-24 10:00:00,112.67,113.44,112.61,113.25,37711.0,112.67,113.44,112.61,113.25,37711.0
2020-07-24 10:30:00,113.24,113.24,112.74,113.06,22755.0,113.24,113.24,112.74,113.06,22755.0
2020-07-24 11:00:00,113.09,113.36,112.83,112.97,23497.0,113.09,113.36,112.83,112.97,23497.0
2020-07-24 11:30:00,112.98,113.26,112.88,112.94,23701.0,112.98,113.26,112.88,112.94,23701.0
2020-07-24 12:00:00,112.97,113.0,112.25,112.33,30730.0,112.97,113.0,112.25,112.33,30730.0
2020-07-24 12:30:00,112.33,112.39,112.13,112.13,15632.0,112.33,112.39,112.13,112.13,15632.0
2020-07-24 13:00:00,112.0,112.04,111.43,111.87,9278.0,112.0,112.04,111.43,111.87,9278.0
2020-07-24 13:30:00,111.91,112.43,111.77,112.3,61459.0,111.91,112.43,111.77,112.3,61459.0
2020-07-24 14:00:00,112.3,112.65,112.26,112.63,9874.0,112.3,112.65,112.26,112.63,9874.0
2020-07-24 14:30:00,112.63,112.79,112.55,112.69,7726.0,112.63,112.79,112.55,112.69,7726.0
2020-07-24 15:00:00,112.71,112.95,112.58,112.58,12949.0,112.71,112.95,112.58,112.58,12949.0
2020-07-24 15:30:00,112.53,113.04,112.34,112.96,49863.0,112.53,113.04,112.34,112.96,49863.0
2020-07-27 09:30:00,113.23,114.3,112.86,114.15,30112.0,113.23,114.3,112.86,114.15,30112.0
2020-07-27 10:00:00,114.13,114.77,114.0,114.54,13882.0,114.13,114.77,114.0,114.54,13882.0
2020-07-27 10:30:00,114.47,114.66,113.49,113.5,9383.0,114.47,114.66,113.49,113.5,9383.0
2020-07-27 11:00:00,113.4,113.45,112.53,112.61,11210.0,113.4,113.45,112.53,112.61,11210.0
2020-07-27 11:30:00,112.44,112.58,111.95,112.1,19974.0,112.44,112.58,111.95,112.1,19974.0
2020-07-27 12:00:00,112.07,112.63,112.06,112.56,16041.0,112.07,112.63,112.06,112.56,16041.0
2020-07-27 12:30:00,112.57,112.62,112.17,112.32,8433.0,112.57,112.62,112.17,112.32,8433.0
2020-07-27 13:00:00,112.4,112.98,112.31,112.98,15370.0,112.4,112.98,112.31,112.98,15370.0
2020-07-27 13:30:00,113.0,113.5,112.99,113.42,10222.0,113.0,113.5,112.99,113.42,10222.0
2020-07-27 14:00:00,113.42,113.72,113.33,113.48,6316.0,113.42,113.72,113.33,113.48,6316.0
2020-07-27 14:30:00,113.46,113.65,113.36,113.45,12726.0,113.46,113.65,113.36,113.45,12726.0
2020-07-27 15:00:00,113.46,113.98,113.46,113.83,12808.0,113.46,113.98,113.46,113.83,12808.0
2020-07-27 15:30:00,113.86,113.91,113.47,113.59,28510.0,113.86,113.91,113.47,113.59,28510.0
2020-07-28 09:30:00,113.8,114.66,113.19,113.45,23806.0,113.8,114.66,113.19,113.45,23806.0
2020-07-28 10:00:00,113.46,114.56,113.28,114.56,38725.0,113.46,114.56,113.28,114.56,38725.0
2020-07-28 10:30:00,114.53,114.89,114.1,114.86,20640.0,114.53,114.89,114.1,114.86,20640.0
2020-07-28 11:00:00,114.88,115.29,114.42,114.55,23612.0,114.88,115.29,114.42,114.55,23612.0
2020-07-28 11:30:00,114.53,115.25,114.43,114.87,32797.0,114.53,115.25,114.43,114.87,32797.0
2020-07-28 12:00:00,114.82,115.04,114.67,114.67,14501.0,114.82,115.04,114.67,114.67,14501.0
2020-07-28 12:30:00,114.65,115.03,114.59,114.7,8526.0,114.65,115.03,114.59,114.7,8526.0
2020-07-28 13:00:00,114.55,114.7,114.41,114.57,11956.0,114.55,114.7,114.41,114.57,11956.0
2020-07-28 13:30:00,114.55,114.84,114.42,114.76,8541.0,114.55,114.84,114.42,114.76,8541.0
2020-07-28 14:00:00,114.73,115.02,114.73,114.87,12433.0,114.73,115.02,114.73,114.87,12433.0
2020-07-28 14:30:00,114.87,115.21,114.62,114.65,23005.0,114.87,115.21,114.62,114.65,23005.0
2020-07-28 15:00:00,114.65,114.73,114.28,114.46,23197.0,114.65,114.73,114.28,114.46,23197.0
2020-07-28 15:30:00,114.43,114.59,113.67,113.9,62698.0,114.43,114.59,113.67,113.9,62698.0
2020-07-29 09:30:00,114.01,114.15,113.3,113.89,19438.0,114.01,114.15,113.3,113.89,19438.0
2020-07-29 10:00:00,113.88,113.88,113.43,113.56,7871.0,113.88,113.88,113.43,113.56,7871.0
2020-07-29 10:30:00,113.49,113.57,113.19,113.37,7195.0,113.49,113.57,113.19,113.37,7195.0
2020-07-29 11:00:00,113.39,113.5,113.02,113.18,7800.0,113.39,113.5,113.02,113.18,7800.0
2020-07-29 11:30:00,113.21,113.99,113.2,113.93,19561.0,113.21,113.99,113.2,113.93,19561.0
2020-07-29 12:00:00,113.91,114.11,113.54,113.84,7490.0,113.91,114.11,113.54,113.84,7490.0
2020-07-29 12:30:00,113.82,114.07,113.71,113.72,7497.0,113.82,114.07,113.71,113.72,7497.0
2020-07-29 13:00:00,113.78,113.88,113.63,113.65,8545.0,113.78,113.88,113.63,113.65,8545.0
2020-07-29 13:30:00,113.68,114.55,113.6,114.55,14941.0,113.68,114.55,113.6,114.55,14941.0
2020-07-29 14:00:00,114.79,114.99,114.44,114.97,14095.0,114.79,114.99,114.44,114.97,14095.0
2020-07-29 14:30:00,115.04,115.29,114.81,114.81,58019.0,115.04,115.29,114.81,114.81,58019.0
2020-07-29 15:00:00,114.68,115.34,114.68,115.34,18111.0,114.68,115.34,114.68,115.34,18111.0
2020-07-29 15:30:00,115.32,115.58,114.73,114.87,39769.0,115.32,115.58,114.73,114.87,39769.0
2020-07-30 09:30:00,113.96,114.02,113.26,113.54,23499.0,113.96,114.02,113.26,113.54,23499.0
2020-07-30 10:00:00,113.5,113.61,112.71,113.15,29106.0,113.5,113.61,112.71,113.15,29106.0
2020-07-30 10:30:00,113.06,113.67,112.83,113.67,19644.0,113.06,113.67,112.83,113.67,19644.0
2020-07-30 11:00:00,113.52,113.97,113.52,113.81,12521.0,113.52,113.97,113.52,113.81,12521.0
2020-07-30 11:30:00,113.79,113.85,113.43,113.67,10230.0,113.79,113.85,113.43,113.67,10230.0
2020-07-30 12:00:00,113.68,113.96,113.18,113.88,32569.0,113.68,113.96,113.18,113.88,32569.0
2020-07-30 12:30:00,113.75,114.32,113.68,114.1,7025.0,113.75,114.32,113.68,114.1,7025.0
2020-07-30 13:00:00,114.23,114.64,114.17,114.2,6707.0,114.23,114.64,114.17,114.2,6707.0
2020-07-30 13:30:00,114.24,114.56,114.11,114.44,7480.0,114.24,114.56,114.11,114.44,7480.0
2020-07-30 14:00:00,114.44,114.69,114.25,114.4,11570.0,114.44,114.69,114.25,114.4,11570.0
2020-07-30 14:30:00,114.4,114.44,113.97,114.21,17572.0,114.4,114.44,113.97,114.21,17572.0
2020-07-30 15:00:00,114.21,114.47,113.6,114.47,63471.0,114.21,114.47,113.6,114.47,63471.0
2020-07-30 15:30:00,114.57,114.69,113.73,113.79,53680.0,114.57,114.69,113.73,113.79,53680.0
2020-07-31 09:30:00,113.77,114.3,111.32,111.75,46037.0,113.77,114.3,111.32,111.75,46037.0
2020-07-31 10:00:00,111.58,111.59,109.09,109.35,68968.0,111.58,111.59,109.09,109.35,68968.0
2020-07-31 10:30:00,109.2,109.92,108.59,109.14,55966.0,109.2,109.92,108.59,109.14,55966.0
2020-07-31 11:00:00,109.07,109.58,108.38,109.34,39985.0,109.07,109.58,108.38,109.34,39985.0
2020-07-31 11:30:00,109.36,109.65,108.91,108.96,30345.0,109.36,109.65,108.91,108.96,30345.0
2020-07-31 12:00:00,108.9,108.91,108.14,108.48,31567.0,108.9,108.91,108.14,108.48,31567.0
2020-07-31 12:30:00,108.43,108.61,108.15,108.45,23415.0,108.43,108.61,108.15,108.45,23415.0
2020-07-31 13:00:00,108.42,108.59,108.12,108.31,30305.0,108.42,108.59,108.12,108.31,30305.0
2020-07-31 13:30:00,108.24,108.45,108.01,108.02,20442.0,108.24,108.45,108.01,108.02,20442.0
2020-07-31 14:00:00,108.04,108.57,107.65,108.28,35825.0,108.04,108.57,107.65,108.28,35825.0
2020-07-31 14:30:00,108.22,108.62,108.11,108.13,33768.0,108.22,108.62,108.11,108.13,33768.0
2020-07-31 15:00:00,108.17,108.21,107.67,107.84,38303.0,108.17,108.21,107.67,107.84,38303.0
2020-07-31 15:30:00,107.91,108.4,107.59,108.25,109072.0,107.91,108.4,107.59,108.25,109072.0
2020-08-03 09:30:00,108.64,109.89,108.46,109.56,19253.0,108.64,109.89,108.46,109.56,19253.0
2020-08-03 10:00:00,109.52,111.0,109.52,110.51,18758.0,109.52,111.0,109.52,110.51,18758.0
2020-08-03 10:30:00,110.23,110.63,109.77,110.5,20636.0,110.23,110.63,109.77,110.5,20636.0
2020-08-03 11:00:00,110.6,111.05,110.39,110.86,13538.0,110.6,111.05,110.39,110.86,13538.0
2020-08-03 11:30:00,110.8,111.44,110.65,110.85,10643.0,110.8,111.44,110.65,110.85,10643.0
2020-08-03 12:00:00,110.84,111.7,110.7,111.62,22492.0,110.84,111.7,110.7,111.62,22492.0
2020-08-03 12:30:00,111.64,111.91,111.38,111.53,23129.0,111.64,111.91,111.38,111.53,23129.0
2020-08-03 13:00:00,111.5,112.16,111.49,112.12,11491.0,111.5,112.16,111.49,112.12,11491.0
2020-08-03 13:30:00,112.1,112.14,111.82,112.07,9589.0,112.1,112.14,111.82,112.07,9589.0
2020-08-03 14:00:00,112.15,112.29,111.84,112.1,11933.0,112.15,112.29,111.84,112.1,11933.0
2020-08-03 14:30:00,112.09,112.16,111.84,111.98,8290.0,112.09,112.16,111.84,111.98,8290.0
2020-08-03 15:00:00,111.98,112.07,111.74,112.05,14091.0,111.98,112.07,111.74,112.05,14091.0
2020-08-03 15:30:00,112.01,112.08,111.52,111.96,66376.0,112.01,112.08,111.52,111.96,66376.0
2020-08-04 09:30:00,112.0,112.07,110.66,111.3,22157.0,112.0,112.07,110.66,111.3,22157.0
2020-08-04 10:00:00,111.39,111.61,110.83,110.92,36588.0,111.39,111.61,110.83,110.92,36588.0
2020-08-04 10:30:00,110.84,111.71,110.2,111.61,24236.0,110.84,111.71,110.2,111.61,24236.0
2020-08-04 11:00:00,111.64,112.45,111.58,112.41,22351.0,111.64,112.45,111.58,112.41,22351.0
2020-08-04 11:30:00,112.34,112.34,111.76,111.76,10291.0,112.34,112.34,111.76,111.76,10291.0
2020-08-04 12:00:00,111.8,111.84,111.57,111.63,10219.0,111.8,111.84,111.57,111.63,10219.0
2020-08-04 12:30:00,111.59,111.59,110.68,110.73,15614.0,111.59,111.59,110.68,110.73,15614.0
2020-08-04 13:00:00,110.7,111.43,110.59,111.2,15764.0,110.7,111.43,110.59,111.2,15764.0
2020-08-04 13:30:00,111.16,111.24,110.61,110.91,12162.0,111.16,111.24,110.61,110.91,12162.0
2020-08-04 14:00:00,110.96,111.1,110.58,110.58,13140.0,110.96,111.1,110.58,110.58,13140.0
2020-08-04 14:30:00,110.59,110.6,109.53,110.0,62170.0,110.59,110.6,109.53,110.0,62170.0
2020-08-04 15:00:00,110.09,110.49,109.95,110.04,32459.0,110.09,110.49,109.95,110.04,32459.0
2020-08-04 15:30:00,110.04,110.43,109.88,110.36,65073.0,110.04,110.43,109.88,110.36,65073.0
2020-08-05 09:30:00,116.03,122.22,115.11,122.22,180960.0,116.03,122.22,115.11,122.22,180960.0
2020-08-05 10:00:00,122.16,122.25,119.66,120.13,80721.0,122.16,122.25,119.66,120.13,80721.0
2020-08-05 10:30:00,120.4,120.81,119.81,120.31,75636.0,120.4,120.81,119.81,120.31,75636.0
2020-08-05 11:00:00,120.31,121.77,119.87,121.0,35800.0,120.31,121.77,119.87,121.0,35800.0
2020-08-05 11:30:00,120.99,122.41,120.94,121.28,40070.0,120.99,122.41,120.94,121.28,40070.0
2020-08-05 12:00:00,121.3,122.13,120.8,122.13,47761.0,121.3,122.13,120.8,122.13,47761.0
2020-08-05 12:30:00,122.15,122.71,121.99,122.28,32011.0,122.15,122.71,121.99,122.28,32011.0
2020-08-05 13:00:00,122.28,122.28,121.4,121.58,29776.0,122.28,122.28,121.4,121.58,29776.0
2020-08-05 13:30:00,121.64,121.89,120.8,121.89,26674.0,121.64,121.89,120.8,121.89,26674.0
2020-08-05 14:00:00,121.87,122.34,121.61,122.22,29024.0,121.87,122.34,121.61,122.22,29024.0
2020-08-05 14:30:00,122.22,122.9,121.8,122.79,45538.0,122.22,122.9,121.8,122.79,45538.0
2020-08-05 15:00:00,122.85,123.32,122.19,122.22,57315.0,122.85,123.32,122.19,122.22,57315.0
2020-08-05 15:30:00,122.11,122.5,121.68,122.24,110474.0,122.11,122.5,121.68,122.24,110474.0
2020-08-06 09:30:00,125.0,126.71,123.79,126.43,190156.0,125.0,126.71,123.79,126.43,190156.0
2020-08-06 10:00:00,126.31,127.46,125.48,127.2,183030.0,126.31,127.46,125.48,127.2,183030.0
2020-08-06 10:30:00,127.29,127.29,125.65,126.29,66533.0,127.29,127.29,125.65,126.29,66533.0
2020-08-06 11:00:00,126.24,126.24,125.76,126.13,25871.0,126.24,126.24,125.76,126.13,25871.0
2020-08-06 11:30:00,126.14,126.21,125.41,126.01,29535.0,126.14,126.21,125.41,126.01,29535.0
2020-08-06 12:00:00,126.0,126.15,125.75,126.15,28895.0,126.0,126.15,125.75,126.15,28895.0
2020-08-06 12:30:00,126.12,126.6,126.1,126.57,24279.0,126.12,126.6,126.1,126.57,24279.0
2020-08-06 13:00:00,126.57,127.05,126.28,126.28,21465.0,126.57,127.05,126.28,126.28,21465.0
2020-08-06 13:30:00,126.25,126.97,126.03,126.91,17690.0,126.25,126.97,126.03,126.91,17690.0
2020-08-06 14:00:00,126.86,127.12,126.67,126.84,34269.0,126.86,127.12,126.67,126.84,34269.0
2020-08-06 14:30:00,126.79,127.43,126.74,126.95,47498.0,126.79,127.43,126.74,126.95,47498.0
2020-08-06 15:00:00,126.95,127.14,126.84,126.94,54483.0,126.95,127.14,126.84,126.94,54483.0
2020-08-06 15:30:00,126.94,127.42,126.92,126.95,81019.0,126.94,127.42,126.92,126.95,81019.0
2020-08-07 09:30:00,125.87,126.61,125.69,126.16,73302.0,125.87,126.61,125.69,126.16,73302.0
2020-08-07 10:00:00,126.12,126.87,125.78,126.84,32307.0,126.12,126.87,125.78,126.84,32307.0
2020-08-07 10:30:00,126.79,127.11,126.54,126.64,32923.0,126.79,127.11,126.54,126.64,32923.0
2020-08-07 11:00:00,126.63,126.85,126.48,126.83,23720.0,126.63,126.85,126.48,126.83,23720.0
2020-08-07 11:30:00,126.74,126.97,126.58,126.59,19435.0,126.74,126.97,126.58,126.59,19435.0
2020-08-07 12:00:00,126.6,126.68,126.09,126.22,52249.0,126.6,126.68,126.09,126.22,52249.0
2020-08-07 12:30:00,126.24,127.17,126.21,126.91,19503.0,126.24,127.17,126.21,126.91,19503.0
2020-08-07 13:00:00,126.96,127.1,125.96,126.27,36066.0,126.96,127.1,125.96,126.27,36066.0
2020-08-07 13:30:00,126.31,126.4,126.0,126.08,23899.0,126.31,126.4,126.0,126.08,23899.0
2020-08-07 14:00:00,126.11,126.17,125.46,125.54,50598.0,126.11,126.17,125.46,125.54,50598.0
2020-08-07 14:30:00,125.51,125.7,125.03,125.65,28981.0,125.51,125.7,125.03,125.65,28981.0
2020-08-07 15:00:00,125.64,125.92,125.4,125.83,30319.0,125.64,125.92,125.4,125.83,30319.0
2020-08-07 15:30:00,125.82,126.33,125.69,126.12,86891.0,125.82,126.33,125.69,126.12,86891.0
2020-08-10 09:30:00,126.19,127.14,125.17,126.8,44019.0,126.19,127.14,125.17,126.8,44019.0
2020-08-10 10:00:00,126.78,127.45,126.49,126.91,18903.0,126.78,127.45,126.49,126.91,18903.0
2020-08-10 10:30:00,126.82,126.87,126.27,126.65,13107.0,126.82,126.87,126.27,126.65,13107.0
2020-08-10 11:00:00,126.65,126.65,126.08,126.2,10196.0,126.65,126.65,126.08,126.2,10196.0
2020-08-10 11:30:00,126.19,126.47,126.02,126.31,12918.0,126.19,126.47,126.02,126.31,12918.0
2020-08-10 12:00:00,126.26,126.29,126.03,126.15,10841.0,126.26,126.29,126.03,126.15,10841.0
2020-08-10 12:30:00,126.16,126.42,126.13,126.33,7320.0,126.16,126.42,126.13,126.33,7320.0
2020-08-10 13:00:00,126.29,127.0,126.22,127.0,143640.0,126.29,127.0,126.22,127.0,143640.0
2020-08-10 13:30:00,126.98,127.2,126.56,126.84,12650.0,126.98,127.2,126.56,126.84,12650.0
2020-08-10 14:00:00,126.79,127.03,126.7,126.99,8076.0,126.79,127.03,126.7,126.99,8076.0
2020-08-10 14:30:00,127.01,127.03,126.26,126.53,21688.0,127.01,127.03,126.26,126.53,21688.0
2020-08-10 15:00:00,126.51,126.79,126.33,126.43,27803.0,126.51,126.79,126.33,126.43,27803.0
2020-08-10 15:30:00,126.41,126.48,126.12,126.47,37490.0,126.41,126.48,126.12,126.47,37490.0
2020-08-11 09:30:00,127.11,127.12,125.87,126.05,12648.0,127.11,127.12,125.87,126.05,12648.0
2020-08-11 10:00:00,125.76,125.99,125.2,125.35,8876.0,125.76,125.99,125.2,125.35,8876.0
2020-08-11 10:30:00,125.46,125.51,125.1,125.39,11537.0,125.46,125.51,125.1,125.39,11537.0
2020-08-11 11:00:00,125.09,125.38,124.66,125.28,16195.0,125.09,125.38,124.66,125.28,16195.0
2020-08-11 11:30:00,125.01,125.3,124.74,125.19,12937.0,125.01,125.3,124.74,125.19,12937.0
2020-08-11 12:00:00,125.17,125.34,124.62,124.79,9506.0,125.17,125.34,124.62,124.79,9506.0
2020-08-11 12:30:00,124.64,124.65,123.75,123.81,13827.0,124.64,124.65,123.75,123.81,13827.0
2020-08-11 13:00:00,123.77,123.8,123.45,123.63,20505.0,123.77,123.8,123.45,123.63,20505.0
2020-08-11 13:30:00,123.69,123.69,123.28,123.55,18458.0,123.69,123.69,123.28,123.55,18458.0
2020-08-11 14:00:00,123.59,123.79,123.48,123.64,11905.0,123.59,123.79,123.48,123.64,11905.0
2020-08-11 14:30:00,123.61,123.72,123.18,123.53,12116.0,123.61,123.72,123.18,123.53,12116.0
2020-08-11 15:00:00,123.54,124.0,122.82,123.04,23549.0,123.54,124.0,122.82,123.04,23549.0
2020-08-11 15:30:00,123.0,123.08,122.28,122.63,96498.0,123.0,123.08,122.28,122.63,96498.0
2020-08-12 09:30:00,123.8,124.22,122.96,124.12,19269.0,123.8,124.22,122.96,124.12,19269.0
2020-08-12 10:00:00,124.03,124.03,123.17,123.62,19050.0,124.03,124.03,123.17,123.62,19050.0
2020-08-12 10:30:00,123.84,123.89,123.18,123.42,13310.0,123.84,123.89,123.18,123.42,13310.0
2020-08-12 11:00:00,123.45,123.74,123.37,123.41,13929.0,123.45,123.74,123.37,123.41,13929.0
2020-08-12 11:30:00,123.3,123.51,122.51,122.75,17015.0,123.3,123.51,122.51,122.75,17015.0
2020-08-12 12:00:00,122.8,122.99,122.32,122.38,6667.0,122.8,122.99,122.32,122.38,6667.0
2020-08-12 12:30:00,122.38,122.41,121.93,121.98,7916.0,122.38,122.41,121.93,121.98,7916.0
2020-08-12 13:00:00,121.92,122.0,121.63,121.67,17067.0,121.92,122.0,121.63,121.67,17067.0
2020-08-12 13:30:00,121.69,121.69,121.05,121.54,74354.0,121.69,121.69,121.05,121.54,74354.0
2020-08-12 14:00:00,121.55,121.67,120.78,120.81,88140.0,121.55,121.67,120.78,120.81,88140.0
2020-08-12 14:30:00,120.73,121.16,120.1,121.06,104274.0,120.73,121.16,120.1,121.06,104274.0
2020-08-12 15:00:00,121.06,121.23,119.74,120.49,180466.0,121.06,121.23,119.74,120.49,180466.0
2020-08-12 15:30:00,120.5,120.55,119.84,120.15,174091.0,120.5,120.55,119.84,120.15,174091.0
2020-08-13 09:30:00,120.11,122.63,119.78,122.59,33845.0,120.11,122.63,119.78,122.59,33845.0
2020-08-13 10:00:00,122.54,122.77,122.34,122.5,11250.0,122.54,122.77,122.34,122.5,11250.0
2020-08-13 10:30:00,122.31,122.6,121.83,122.47,21899.0,122.31,122.6,121.83,122.47,21899.0
2020-08-13 11:00:00,122.29,123.1,122.29,122.67,11629.0,122.29,123.1,122.29,122.67,11629.0
2020-08-13 11:30:00,122.81,122.82,122.44,122.73,6581.0,122.81,122.82,122.44,122.73,6581.0
2020-08-13 12:00:00,122.83,123.0,122.69,122.74,7101.0,122.83,123.0,122.69,122.74,7101.0
2020-08-13 12:30:00,122.79,122.89,122.57,122.66,10767.0,122.79,122.89,122.57,122.66,10767.0
2020-08-13 13:00:00,122.73,123.61,122.63,123.37,64237.0,122.73,123.61,122.63,123.37,64237.0
2020-08-13 13:30:00,123.45,123.5,123.14,123.28,22643.0,123.45,123.5,123.14,123.28,22643.0
2020-08-13 14:00:00,123.3,123.3,122.56,123.11,15991.0,123.3,123.3,122.56,123.11,15991.0
2020-08-13 14:30:00,123.08,123.16,122.7,122.8,11479.0,123.08,123.16,122.7,122.8,11479.0
2020-08-13 15:00:00,122.92,123.37,122.77,123.31,15518.0,122.92,123.37,122.77,123.31,15518.0
2020-08-13 15:30:00,123.32,123.5,122.82,123.19,75159.0,123.32,123.5,122.82,123.19,75159.0
2020-08-14 09:30:00,122.46,123.33,119.07,123.27,11090.0,122.46,123.33,119.07,123.27,11090.0
2020-08-14 10:00:00,122.96,123.64,122.46,123.36,7979.0,122.96,123.64,122.46,123.36,7979.0
2020-08-14 10:30:00,123.56,123.68,123.17,123.45,20873.0,123.56,123.68,123.17,123.45,20873.0
2020-08-14 11:00:00,123.37,124.07,123.32,124.0,9100.0,123.37,124.07,123.32,124.0,9100.0
2020-08-14 11:30:00,124.02,124.3,123.77,124.17,10816.0,124.02,124.3,123.77,124.17,10816.0
2020-08-14 12:00:00,124.14,124.32,124.13,124.2,27037.0,124.14,124.32,124.13,124.2,27037.0
2020-08-14 12:30:00,124.21,124.52,124.16,124.33,8275.0,124.21,124.52,124.16,124.33,8275.0
2020-08-14 13:00:00,124.21,124.66,124.14,124.5,11758.0,124.21,124.66,124.14,124.5,11758.0
2020-08-14 13:30:00,124.48,124.65,124.46,124.46,6330.0,124.48,124.65,124.46,124.46,6330.0
2020-08-14 14:00:00,124.48,124.66,124.33,124.48,7737.0,124.48,124.66,124.33,124.48,7737.0
2020-08-14 14:30:00,124.46,124.51,123.88,124.2,17212.0,124.46,124.51,123.88,124.2,17212.0
2020-08-14 15:00:00,124.22,124.54,124.18,124.29,21463.0,124.22,124.54,124.18,124.29,21463.0
2020-08-14 15:30:00,124.22,124.33,123.68,124.3,94895.0,124.22,124.33,123.68,124.3,94895.0
2020-08-17 09:30:00,124.64,125.31,124.17,124.64,13740.0,124.64,125.31,124.17,124.64,13740.0
2020-08-17 10:00:00,124.8,124.8,124.26,124.6,7743.0,124.8,124.8,124.26,124.6,7743.0
2020-08-17 10:30:00,124.52,125.03,124.39,125.03,4871.0,124.52,125.03,124.39,125.03,4871.0
2020-08-17 11:00:00,124.95,125.06,124.61,124.61,4700.0,124.95,125.06,124.61,124.61,4700.0
2020-08-17 11:30:00,124.64,125.2,124.59,124.92,6270.0,124.64,125.2,124.59,124.92,6270.0
2020-08-17 12:00:00,124.83,124.83,124.46,124.46,3900.0,124.83,124.83,124.46,124.46,3900.0
2020-08-17 12:30:00,124.55,124.61,124.44,124.53,5500.0,124.55,124.61,124.44,124.53,5500.0
2020-08-17 13:00:00,124.42,124.51,124.27,124.38,4520.0,124.42,124.51,124.27,124.38,4520.0
2020-08-17 13:30:00,124.43,124.59,124.33,124.48,5886.0,124.43,124.59,124.33,124.48,5886.0
2020-08-17 14:00:00,124.54,124.57,124.33,124.34,6208.0,124.54,124.57,124.33,124.34,6208.0
2020-08-17 14:30:00,124.35,124.47,124.21,124.26,6850.0,124.35,124.47,124.21,124.26,6850.0
2020-08-17 15:00:00,124.29,124.37,124.1,124.23,10444.0,124.29,124.37,124.1,124.23,10444.0
2020-08-17 15:30:00,124.22,124.27,123.9,124.18,41328.0,124.22,124.27,123.9,124.18,41328.0
2020-08-18 09:30:00,124.33,124.33,122.59,122.62,10521.0,124.33,124.33,122.59,122.62,10521.0
2020-08-18 10:00:00,122.28,122.95,122.17,122.43,10585.0,122.28,122.95,122.17,122.43,10585.0
2020-08-18 10:30:00,122.34,122.71,122.18,122.61,10394.0,122.34,122.71,122.18,122.61,10394.0
2020-08-18 11:00:00,122.61,122.79,122.38,122.79,11049.0,122.61,122.79,122.38,122.79,11049.0
2020-08-18 11:30:00,122.81,122.98,122.62,122.84,9892.0,122.81,122.98,122.62,122.84,9892.0
2020-08-18 12:00:00,122.83,123.13,122.73,122.83,5671.0,122.83,123.13,122.73,122.83,5671.0
2020-08-18 12:30:00,122.77,122.89,122.66,122.78,10510.0,122.77,122.89,122.66,122.78,10510.0
2020-08-18 13:00:00,122.65,122.82,122.59,122.67,12054.0,122.65,122.82,122.59,122.67,12054.0
2020-08-18 13:30:00,122.65,122.78,122.65,122.66,13454.0,122.65,122.78,122.65,122.66,13454.0
2020-08-18 14:00:00,122.66,122.77,122.57,122.77,12657.0,122.66,122.77,122.57,122.77,12657.0
2020-08-18 14:30:00,122.74,122.78,122.62,122.7,18015.0,122.74,122.78,122.62,122.7,18015.0
2020-08-18 15:00:00,122.72,122.92,122.52,122.87,18776.0,122.72,122.92,122.52,122.87,18776.0
2020-08-18 15:30:00,122.85,122.91,122.52,122.76,61055.0,122.85,122.91,122.52,122.76,61055.0
2020-08-19 09:30:00,122.35,124.26,122.2,124.26,16101.0,122.35,124.26,122.2,124.26,16101.0
2020-08-19 10:00:00,124.25,124.25,123.14,123.63,19763.0,124.25,124.25,123.14,123.63,19763.0
2020-08-19 10:30:00,123.68,124.45,123.68,124.07,18653.0,123.68,124.45,123.68,124.07,18653.0
2020-08-19 11:00:00,123.94,124.32,123.88,124.29,13478.0,123.94,124.32,123.88,124.29,13478.0
2020-08-19 11:30:00,124.26,124.65,124.13,124.65,11245.0,124.26,124.65,124.13,124.65,11245.0
2020-08-19 12:00:00,124.62,124.62,124.19,124.25,8598.0,124.62,124.62,124.19,124.25,8598.0
2020-08-19 12:30:00,124.23,124.39,123.95,124.12,7521.0,124.23,124.39,123.95,124.12,7521.0
2020-08-19 13:00:00,124.1,124.2,123.96,124.2,5463.0,124.1,124.2,123.96,124.2,5463.0
2020-08-19 13:30:00,124.3,125.05,124.25,124.74,22311.0,124.3,125.05,124.25,124.74,22311.0
2020-08-19 14:00:00,124.73,124.9,124.36,124.8,21289.0,124.73,124.9,124.36,124.8,21289.0
2020-08-19 14:30:00,124.51,124.94,124.46,124.93,11978.0,124.51,124.94,124.46,124.93,11978.0
2020-08-19 15:00:00,124.86,124.89,124.19,124.36,10415.0,124.86,124.89,124.19,124.36,10415.0
2020-08-19 15:30:00,124.35,124.55,124.15,124.25,50996.0,124.35,124.55,124.15,124.25,50996.0
2020-08-20 09:30:00,123.0,124.08,122.82,123.85,26869.0,123.0,124.08,122.82,123.85,26869.0
2020-08-20 10:00:00,123.74,124.0,123.18,123.47,10306.0,123.74,124.0,123.18,123.47,10306.0
2020-08-20 10:30:00,123.7,123.72,123.23,123.52,13646.0,123.7,123.72,123.23,123.52,13646.0
2020-08-20 11:00:00,123.47,124.22,123.39,124.17,9582.0,123.47,124.22,123.39,124.17,9582.0
2020-08-20 11:30:00,124.17,124.57,123.95,124.06,17244.0,124.17,124.57,123.95,124.06,17244.0
2020-08-20 12:00:00,124.07,124.61,123.92,124.61,10186.0,124.07,124.61,123.92,124.61,10186.0
2020-08-20 12:30:00,124.57,124.85,124.33,124.85,6238.0,124.57,124.85,124.33,124.85,6238.0
2020-08-20 13:00:00,124.78,125.09,124.75,125.05,19721.0,124.78,125.09,124.75,125.05,19721.0
2020-08-20 13:30:00,125.06,125.32,125.0,125.22,13527.0,125.06,125.32,125.0,125.22,13527.0
2020-08-20 14:00:00,125.29,125.3,124.95,125.15,11989.0,125.29,125.3,124.95,125.15,11989.0
2020-08-20 14:30:00,125.15,125.46,124.9,124.93,20661.0,125.15,125.46,124.9,124.93,20661.0
2020-08-20 15:00:00,124.95,125.32,124.6,124.63,26100.0,124.95,125.32,124.6,124.63,26100.0
2020-08-20 15:30:00,124.6,125.02,124.57,124.72,40176.0,124.6,125.02,124.57,124.72,40176.0
2020-08-21 09:30:00,124.65,124.65,123.13,124.2,17018.0,124.65,124.65,123.13,124.2,17018.0
2020-08-21 10:00:00,124.1,124.1,123.14,123.16,21267.0,124.1,124.1,123.14,123.16,21267.0
2020-08-21 10:30:00,123.18,123.59,123.1,123.25,11509.0,123.18,123.59,123.1,123.25,11509.0
2020-08-21 11:00:00,123.29,123.71,123.22,123.68,15865.0,123.29,123.71,123.22,123.68,15865.0
2020-08-21 11:30:00,123.8,123.83,123.48,123.51,19124.0,123.8,123.83,123.48,123.51,19124.0
2020-08-21 12:00:00,123.57,123.65,123.41,123.51,16626.0,123.57,123.65,123.41,123.51,16626.0
2020-08-21 12:30:00,123.5,123.64,123.0,123.0,8646.0,123.5,123.64,123.0,123.0,8646.0
2020-08-21 13:00:00,123.02,123.32,122.98,123.24,20625.0,123.02,123.32,122.98,123.24,20625.0
2020-08-21 13:30:00,123.33,123.44,123.07,123.31,20530.0,123.33,123.44,123.07,123.31,20530.0
2020-08-21 14:00:00,123.34,123.59,123.33,123.5,15216.0,123.34,123.59,123.33,123.5,15216.0
2020-08-21 14:30:00,123.55,123.83,123.54,123.72,5825.0,123.55,123.83,123.54,123.72,5825.0
2020-08-21 15:00:00,123.78,123.93,123.67,123.82,13397.0,123.78,123.93,123.67,123.82,13397.0
2020-08-21 15:30:00,123.8,124.01,123.63,123.79,33715.0,123.8,124.01,123.63,123.79,33715.0
2020-08-24 09:30:00,124.13,124.13,123.34,123.44,8563.0,124.13,124.13,123.34,123.44,8563.0
2020-08-24 10:00:00,123.34,123.5,122.65,123.5,7456.0,123.34,123.5,122.65,123.5,7456.0
2020-08-24 10:30:00,123.33,123.36,122.71,122.84,9869.0,123.33,123.36,122.71,122.84,9869.0
2020-08-24 11:00:00,122.75,122.8,122.57,122.75,6215.0,122.75,122.8,122.57,122.75,6215.0
2020-08-24 11:30:00,122.77,122.82,122.62,122.78,8511.0,122.77,122.82,122.62,122.78,8511.0
2020-08-24 12:00:00,122.81,123.22,122.8,122.98,11674.0,122.81,123.22,122.8,122.98,11674.0
2020-08-24 12:30:00,122.92,123.34,122.92,122.92,10635.0,122.92,123.34,122.92,122.92,10635.0
2020-08-24 13:00:00,122.93,123.29,122.93,122.99,8706.0,122.93,123.29,122.93,122.99,8706.0
2020-08-24 13:30:00,123.01,123.49,123.01,123.41,10410.0,123.01,123.49,123.01,123.41,10410.0
2020-08-24 14:00:00,123.47,123.68,123.42,123.55,7383.0,123.47,123.68,123.42,123.55,7383.0
2020-08-24 14:30:00,123.63,123.77,123.37,123.54,8075.0,123.63,123.77,123.37,123.54,8075.0
2020-08-24 15:00:00,123.54,123.8,123.35,123.76,43837.0,123.54,123.8,123.35,123.76,43837.0
2020-08-24 15:30:00,123.85,123.85,123.3,123.46,42845.0,123.85,123.85,123.3,123.46,42845.0
2020-08-25 09:30:00,124.02,124.02,122.95,123.94,9634.0,124.02,124.02,122.95,123.94,9634.0
2020-08-25 10:00:00,123.9,123.91,122.63,122.64,4854.0,123.9,123.91,122.63,122.64,4854.0
2020-08-25 10:30:00,122.52,122.8,122.27,122.67,11610.0,122.52,122.8,122.27,122.67,11610.0
2020-08-25 11:00:00,122.78,122.84,122.54,122.63,30573.0,122.78,122.84,122.54,122.63,30573.0
2020-08-25 11:30:00,122.54,122.68,122.3,122.53,13946.0,122.54,122.68,122.3,122.53,13946.0
2020-08-25 12:00:00,122.54,122.76,122.38,122.59,10983.0,122.54,122.76,122.38,122.59,10983.0
2020-08-25 12:30:00,122.6,122.94,122.52,122.9,5200.0,122.6,122.94,122.52,122.9,5200.0
2020-08-25 13:00:00,122.86,122.88,122.48,122.56,7546.0,122.86,122.88,122.48,122.56,7546.0
2020-08-25 13:30:00,122.55,122.8,122.53,122.7,8662.0,122.55,122.8,122.53,122.7,8662.0
2020-08-25 14:00:00,122.65,122.85,122.65,122.81,3311.0,122.65,122.85,122.65,122.81,3311.0
2020-08-25 14:30:00,122.76,122.83,122.5,122.78,23894.0,122.76,122.83,122.5,122.78,23894.0
2020-08-25 15:00:00,122.77,123.54,122.77,123.5,46840.0,122.77,123.54,122.77,123.5,46840.0
2020-08-25 15:30:00,123.49,123.8,123.22,123.53,47120.0,123.49,123.8,123.22,123.53,47120.0
2020-08-26 09:30:00,123.13,124.64,122.48,124.27,21674.0,123.13,124.64,122.48,124.27,21674.0
2020-08-26 10:00:00,124.4,124.4,123.84,124.04,13238.0,124.4,124.4,123.84,124.04,13238.0
2020-08-26 10:30:00,123.99,124.11,123.83,123.9,8985.0,123.99,124.11,123.83,123.9,8985.0
2020-08-26 11:00:00,123.84,124.16,123.76,123.95,15521.0,123.84,124.16,123.76,123.95,15521.0
2020-08-26 11:30:00,123.91,124.34,123.82,124.22,15186.0,123.91,124.34,123.82,124.22,15186.0
2020-08-26 12:00:00,124.24,124.74,124.18,124.64,19977.0,124.24,124.74,124.18,124.64,19977.0
2020-08-26 12:30:00,124.63,124.93,124.36,124.8,26766.0,124.63,124.93,124.36,124.8,26766.0
2020-08-26 13:00:00,124.84,125.32,124.46,124.51,26468.0,124.84,125.32,124.46,124.51,26468.0
2020-08-26 13:30:00,124.51,124.65,124.29,124.46,22779.0,124.51,124.65,124.29,124.46,22779.0
2020-08-26 14:00:00,124.57,124.68,124.47,124.56,12289.0,124.57,124.68,124.47,124.56,12289.0
2020-08-26 14:30:00,124.61,124.65,124.4,124.5,16657.0,124.61,124.65,124.4,124.5,16657.0
2020-08-26 15:00:00,124.54,124.75,124.43,124.75,9400.0,124.54,124.75,124.43,124.75,9400.0
2020-08-26 15:30:00,124.69,125.0,124.41,124.63,38509.0,124.69,125.0,124.41,124.63,38509.0
2020-08-27 09:30:00,125.21,127.0,123.5,126.87,57345.0,125.21,127.0,123.5,126.87,57345.0
2020-08-27 10:00:00,126.94,126.95,126.05,126.92,23944.0,126.94,126.95,126.05,126.92,23944.0
2020-08-27 10:30:00,126.99,127.08,126.51,127.02,16924.0,126.99,127.08,126.51,127.02,16924.0
2020-08-27 11:00:00,127.08,127.33,126.55,126.71,6569.0,127.08,127.33,126.55,126.71,6569.0
2020-08-27 11:30:00,126.6,127.21,126.53,127.18,11910.0,126.6,127.21,126.53,127.18,11910.0
2020-08-27 12:00:00,127.12,127.42,126.71,127.14,23030.0,127.12,127.42,126.71,127.14,23030.0
2020-08-27 12:30:00,127.09,127.49,126.85,127.43,13940.0,127.09,127.49,126.85,127.43,13940.0
2020-08-27 13:00:00,127.43,128.49,127.18,128.45,25178.0,127.43,128.49,127.18,128.45,25178.0
2020-08-27 13:30:00,128.39,128.83,128.21,128.81,41758.0,128.39,128.83,128.21,128.81,41758.0
2020-08-27 14:00:00,128.74,129.41,128.64,129.16,50664.0,128.74,129.41,128.64,129.16,50664.0
2020-08-27 14:30:00,129.15,130.17,129.08,130.1,64007.0,129.15,130.17,129.08,130.1,64007.0
2020-08-27 15:00:00,130.06,130.53,129.85,130.08,58728.0,130.06,130.53,129.85,130.08,58728.0
2020-08-27 15:30:00,130.12,130.26,129.66,130.08,157927.0,130.12,130.26,129.66,130.08,157927.0
2020-08-28 09:30:00,129.82,130.91,129.8,130.13,31894.0,129.82,130.91,129.8,130.13,31894.0
2020-08-28 10:00:00,130.22,130.97,130.0,130.12,23693.0,130.22,130.97,130.0,130.12,23693.0
2020-08-28 10:30:00,130.21,130.5,130.01,130.35,23872.0,130.21,130.5,130.01,130.35,23872.0
2020-08-28 11:00:00,130.32,131.42,130.12,131.13,15967.0,130.32,131.42,130.12,131.13,15967.0
2020-08-28 11:30:00,131.2,131.38,130.97,131.24,22013.0,131.2,131.38,130.97,131.24,22013.0
2020-08-28 12:00:00,131.17,132.46,131.15,132.25,62952.0,131.17,132.46,131.15,132.25,62952.0
2020-08-28 12:30:00,132.25,132.44,132.1,132.2,31301.0,132.25,132.44,132.1,132.2,31301.0
2020-08-28 13:00:00,132.2,132.82,132.14,132.51,25175.0,132.2,132.82,132.14,132.51,25175.0
2020-08-28 13:30:00,132.61,133.0,132.48,132.77,32998.0,132.61,133.0,132.48,132.77,32998.0
2020-08-28 14:00:00,132.7,133.2,132.13,133.09,36335.0,132.7,133.2,132.13,133.09,36335.0
2020-08-28 14:30:00,133.15,133.47,132.99,133.17,37118.0,133.15,133.47,132.99,133.17,37118.0
2020-08-28 15:00:00,133.17,133.49,133.05,133.11,46720.0,133.17,133.49,133.05,133.11,46720.0
2020-08-28 15:30:00,133.11,133.83,133.0,133.83,201672.0,133.11,133.83,133.0,133.83,201672.0
2020-08-31 09:30:00,133.37,134.2,132.12,133.59,53751.0,133.37,134.2,132.12,133.59,53751.0
2020-08-31 10:00:00,133.59,133.74,132.66,133.09,18573.0,133.59,133.74,132.66,133.09,18573.0
2020-08-31 10:30:00,133.09,134.63,133.03,134.62,37193.0,133.09,134.63,133.03,134.62,37193.0
2020-08-31 11:00:00,134.62,134.87,133.62,133.62,34455.0,134.62,134.87,133.62,133.62,34455.0
2020-08-31 11:30:00,133.51,134.17,133.51,134.05,29409.0,133.51,134.17,133.51,134.05,29409.0
2020-08-31 12:00:00,134.09,135.0,134.0,135.0,15515.0,134.09,135.0,134.0,135.0,15515.0
2020-08-31 12:30:00,134.99,135.73,134.81,135.24,23047.0,134.99,135.73,134.81,135.24,23047.0
2020-08-31 13:00:00,135.28,135.3,134.81,134.87,12099.0,135.28,135.3,134.81,134.87,12099.0
2020-08-31 13:30:00,134.83,134.83,134.43,134.57,9420.0,134.83,134.83,134.43,134.57,9420.0
2020-08-31 14:00:00,134.59,134.7,134.38,134.58,21809.0,134.59,134.7,134.38,134.58,21809.0
2020-08-31 14:30:00,134.57,135.02,134.54,135.02,21892.0,134.57,135.02,134.54,135.02,21892.0
2020-08-31 15:00:00,135.07,135.07,134.66,134.79,28608.0,135.07,135.07,134.66,134.79,28608.0
2020-08-31 15:30:00,134.77,135.07,134.39,134.39,93679.0,134.77,135.07,134.39,134.39,93679.0
2020-09-01 09:30:00,134.9,135.52,134.32,134.74,62058.0,134.9,135.52,134.32,134.74,62058.0
2020-09-01 10:00:00,134.74,134.83,133.66,134.55,43439.0,134.74,134.83,133.66,134.55,43439.0
2020-09-01 10:30:00,134.73,134.73,133.17,133.45,16487.0,134.73,134.73,133.17,133.45,16487.0
2020-09-01 11:00:00,133.28,133.75,133.09,133.75,14670.0,133.28,133.75,133.09,133.75,14670.0
2020-09-01 11:30:00,133.64,133.91,133.5,133.53,13008.0,133.64,133.91,133.5,133.53,13008.0
2020-09-01 12:00:00,133.57,134.31,133.5,134.17,33867.0,133.57,134.31,133.5,134.17,33867.0
2020-09-01 12:30:00,134.05,134.36,134.0,134.34,23525.0,134.05,134.36,134.0,134.34,23525.0
2020-09-01 13:00:00,134.19,134.58,134.1,134.46,16572.0,134.19,134.58,134.1,134.46,16572.0
2020-09-01 13:30:00,134.4,134.74,134.33,134.49,22405.0,134.4,134.74,134.33,134.49,22405.0
2020-09-01 14:00:00,134.5,134.98,134.26,134.7,19456.0,134.5,134.98,134.26,134.7,19456.0
2020-09-01 14:30:00,134.65,135.27,134.64,134.97,26063.0,134.65,135.27,134.64,134.97,26063.0
2020-09-01 15:00:00,135.02,135.3,134.71,135.09,52273.0,135.02,135.3,134.71,135.09,52273.0
2020-09-01 15:30:00,135.08,135.55,134.69,135.49,120900.0,135.08,135.55,134.69,135.49,120900.0
2020-09-02 09:30:00,135.78,136.43,134.93,136.04,20013.0,135.78,136.43,134.93,136.04,20013.0
2020-09-02 10:00:00,135.96,136.16,135.3,135.72,20541.0,135.96,136.16,135.3,135.72,20541.0
2020-09-02 10:30:00,135.85,136.37,135.59,135.64,21366.0,135.85,136.37,135.59,135.64,21366.0
2020-09-02 11:00:00,135.62,135.85,135.5,135.61,18014.0,135.62,135.85,135.5,135.61,18014.0
2020-09-02 11:30:00,135.61,135.88,135.53,135.88,27331.0,135.61,135.88,135.53,135.88,27331.0
2020-09-02 12:00:00,135.82,136.15,135.73,136.02,18675.0,135.82,136.15,135.73,136.02,18675.0
2020-09-02 12:30:00,136.03,136.1,135.81,135.99,21858.0,136.03,136.1,135.81,135.99,21858.0
2020-09-02 13:00:00,136.03,136.17,135.88,135.88,24197.0,136.03,136.17,135.88,135.88,24197.0
2020-09-02 13:30:00,135.92,136.02,135.11,135.12,25983.0,135.92,136.02,135.11,135.12,25983.0
2020-09-02 14:00:00,135.11,135.57,134.85,135.53,31044.0,135.11,135.57,134.85,135.53,31044.0
2020-09-02 14:30:00,135.48,135.78,135.41,135.56,38061.0,135.48,135.78,135.41,135.56,38061.0
2020-09-02 15:00:00,135.59,136.06,135.51,136.02,32705.0,135.59,136.06,135.51,136.02,32705.0
2020-09-02 15:30:00,136.02,136.21,135.82,136.16,77813.0,136.02,136.21,135.82,136.16,77813.0
2020-09-03 09:30:00,136.26,136.98,135.62,135.78,17605.0,136.26,136.98,135.62,135.78,17605.0
2020-09-03 10:00:00,136.0,136.36,135.35,135.88,73837.0,136.0,136.36,135.35,135.88,73837.0
2020-09-03 10:30:00,135.87,136.23,134.89,135.03,15251.0,135.87,136.23,134.89,135.03,15251.0
2020-09-03 11:00:00,135.09,135.09,133.26,134.35,27174.0,135.09,135.09,133.26,134.35,27174.0
2020-09-03 11:30:00,134.28,135.51,134.28,135.47,27544.0,134.28,135.51,134.28,135.47,27544.0
2020-09-03 12:00:00,135.26,135.99,135.25,135.25,33123.0,135.26,135.99,135.25,135.25,33123.0
2020-09-03 12:30:00,135.25,135.36,134.57,135.03,25683.0,135.25,135.36,134.57,135.03,25683.0
2020-09-03 13:00:00,135.03,135.33,134.46,135.21,13658.0,135.03,135.33,134.46,135.21,13658.0
2020-09-03 13:30:00,135.16,135.59,134.69,134.81,31615.0,135.16,135.59,134.69,134.81,31615.0
2020-09-03 14:00:00,134.77,135.16,134.56,134.85,19952.0,134.77,135.16,134.56,134.85,19952.0
2020-09-03 14:30:00,134.86,135.21,134.5,134.64,41505.0,134.86,135.21,134.5,134.64,41505.0
2020-09-03 15:00:00,134.63,134.88,134.49,134.61,23152.0,134.63,134.88,134.49,134.61,23152.0
2020-09-03 15:30:00,134.61,135.21,134.02,134.35,137386.0,134.61,135.21,134.02,134.35,137386.0
2020-09-04 09:30:00,134.72,134.72,133.27,133.63,15805.0,134.72,134.72,133.27,133.63,15805.0
2020-09-04 10:00:00,133.61,133.97,132.85,133.05,22945.0,133.61,133.97,132.85,133.05,22945.0
2020-09-04 10:30:00,132.55,132.63,130.27,131.45,37266.0,132.55,132.63,130.27,131.45,37266.0
2020-09-04 11:00:00,131.34,132.05,130.48,130.82,54845.0,131.34,132.05,130.48,130.82,54845.0
2020-09-04 11:30:00,130.88,132.06,130.88,131.59,40063.0,130.88,132.06,130.88,131.59,40063.0
2020-09-04 12:00:00,131.59,132.52,131.34,132.14,31820.0,131.59,132.52,131.34,132.14,31820.0
2020-09-04 12:30:00,132.03,132.17,131.65,131.74,9225.0,132.03,132.17,131.65,131.74,9225.0
2020-09-04 13:00:00,131.69,131.7,131.16,131.25,22188.0,131.69,131.7,131.16,131.25,22188.0
2020-09-04 13:30:00,131.25,131.91,131.12,131.5,35325.0,131.25,131.91,131.12,131.5,35325.0
2020-09-04 14:00:00,131.53,132.24,131.35,132.2,24329.0,131.53,132.24,131.35,132.2,24329.0
2020-09-04 14:30:00,132.18,132.6,132.04,132.46,15300.0,132.18,132.6,132.04,132.46,15300.0
2020-09-04 15:00:00,132.42,132.93,132.26,132.82,26193.0,132.42,132.93,132.26,132.82,26193.0
2020-09-04 15:30:00,132.75,132.79,131.29,131.69,74684.0,132.75,132.79,131.29,131.69,74684.0
2020-09-08 09:30:00,137.02,138.29,134.02,138.13,249231.0,137.02,138.29,134.02,138.13,249231.0
2020-09-08 10:00:00,138.31,138.32,134.63,136.84,92053.0,138.31,138.32,134.63,136.84,92053.0
2020-09-08 10:30:00,136.89,136.94,135.19,135.87,51745.0,136.89,136.94,135.19,135.87,51745.0
2020-09-08 11:00:00,135.8,137.55,135.77,137.32,61299.0,135.8,137.55,135.77,137.32,61299.0
2020-09-08 11:30:00,137.32,138.95,136.32,138.84,81720.0,137.32,138.95,136.32,138.84,81720.0
2020-09-08 12:00:00,138.84,140.0,138.69,139.71,112792.0,138.84,140.0,138.69,139.71,112792.0
2020-09-08 12:30:00,139.73,139.96,138.49,138.85,65470.0,139.73,139.96,138.49,138.85,65470.0
2020-09-08 13:00:00,138.98,139.37,138.2,139.37,70951.0,138.98,139.37,138.2,139.37,70951.0
2020-09-08 13:30:00,139.25,139.42,138.76,138.92,39749.0,139.25,139.42,138.76,138.92,39749.0
2020-09-08 14:00:00,138.92,139.08,138.09,138.32,66134.0,138.92,139.08,138.09,138.32,66134.0
2020-09-08 14:30:00,138.32,138.77,137.75,138.77,119228.0,138.32,138.77,137.75,138.77,119228.0
2020-09-08 15:00:00,138.85,139.07,138.05,139.06,73259.0,138.85,139.07,138.05,139.06,73259.0
2020-09-08 15:30:00,139.03,139.15,137.89,138.19,215251.0,139.03,139.15,137.89,138.19,215251.0
2020-09-09 09:30:00,138.53,141.5,138.08,140.59,99207.0,138.53,141.5,138.08,140.59,99207.0
2020-09-09 10:00:00,140.67,141.44,140.39,140.86,51185.0,140.67,141.44,140.39,140.86,51185.0
2020-09-09 10:30:00,140.79,141.76,140.39,140.89,57189.0,140.79,141.76,140.39,140.89,57189.0
2020-09-09 11:00:00,140.98,141.97,140.76,141.59,115818.0,140.98,141.97,140.76,141.59,115818.0
2020-09-09 11:30:00,141.61,141.93,140.86,141.22,47850.0,141.61,141.93,140.86,141.22,47850.0
2020-09-09 12:00:00,141.16,141.29,140.2,140.56,29765.0,141.16,141.29,140.2,140.56,29765.0
2020-09-09 12:30:00,140.61,140.87,140.27,140.78,30003.0,140.61,140.87,140.27,140.78,30003.0
2020-09-09 13:00:00,140.73,141.55,140.66,141.31,35076.0,140.73,141.55,140.66,141.31,35076.0
2020-09-09 13:30:00,141.29,142.39,141.29,142.22,44076.0,141.29,142.39,141.29,142.22,44076.0
2020-09-09 14:00:00,142.21,142.88,142.11,142.58,33279.0,142.21,142.88,142.11,142.58,33279.0
2020-09-09 14:30:00,142.54,143.0,141.75,142.53,50170.0,142.54,143.0,141.75,142.53,50170.0
2020-09-09 15:00:00,142.49,142.98,142.35,142.43,50904.0,142.49,142.98,142.35,142.43,50904.0
2020-09-09 15:30:00,142.4,142.4,140.72,140.96,153903.0,142.4,142.4,140.72,140.96,153903.0
2020-09-10 09:30:00,141.56,141.76,139.14,140.42,75979.0,141.56,141.76,139.14,140.42,75979.0
2020-09-10 10:00:00,140.52,141.37,140.07,140.76,33904.0,140.52,141.37,140.07,140.76,33904.0
2020-09-10 10:30:00,140.73,141.87,140.42,140.51,48428.0,140.73,141.87,140.42,140.51,48428.0
2020-09-10 11:00:00,140.44,141.54,140.34,140.71,26124.0,140.44,141.54,140.34,140.71,26124.0
2020-09-10 11:30:00,140.7,141.13,140.17,140.78,33578.0,140.7,141.13,140.17,140.78,33578.0
2020-09-10 12:00:00,140.83,141.25,140.78,141.11,27592.0,140.83,141.25,140.78,141.11,27592.0
2020-09-10 12:30:00,141.16,141.78,141.07,141.69,28087.0,141.16,141.78,141.07,141.69,28087.0
2020-09-10 13:00:00,141.66,141.87,141.18,141.31,33322.0,141.66,141.87,141.18,141.31,33322.0
2020-09-10 13:30:00,141.38,141.67,141.01,141.06,19883.0,141.38,141.67,141.01,141.06,19883.0
2020-09-10 14:00:00,141.11,141.37,140.19,140.25,49719.0,141.11,141.37,140.19,140.25,49719.0
2020-09-10 14:30:00,140.25,140.86,139.58,139.99,71399.0,140.25,140.86,139.58,139.99,71399.0
2020-09-10 15:00:00,139.98,140.07,139.07,139.66,75379.0,139.98,140.07,139.07,139.66,75379.0
2020-09-10 15:30:00,139.6,140.1,139.1,139.1,168879.0,139.6,140.1,139.1,139.1,168879.0
2020-09-11 09:30:00,139.85,140.97,137.86,138.95,40738.0,139.85,140.97,137.86,138.95,40738.0
2020-09-11 10:00:00,138.82,139.23,138.36,138.5,36730.0,138.82,139.23,138.36,138.5,36730.0
2020-09-11 10:30:00,138.52,138.55,137.38,137.39,37331.0,138.52,138.55,137.38,137.39,37331.0
2020-09-11 11:00:00,137.53,137.83,136.57,136.79,25144.0,137.53,137.83,136.57,136.79,25144.0
2020-09-11 11:30:00,136.75,137.33,136.39,137.11,23775.0,136.75,137.33,136.39,137.11,23775.0
2020-09-11 12:00:00,136.97,137.27,136.47,136.7,31962.0,136.97,137.27,136.47,136.7,31962.0
2020-09-11 12:30:00,136.65,136.65,135.27,135.36,29279.0,136.65,136.65,135.27,135.36,29279.0
2020-09-11 13:00:00,135.4,136.15,135.18,135.55,45859.0,135.4,136.15,135.18,135.55,45859.0
2020-09-11 13:30:00,135.55,135.9,135.44,135.5,58539.0,135.55,135.9,135.44,135.5,58539.0
2020-09-11 14:00:00,135.52,136.71,135.17,136.64,29209.0,135.52,136.71,135.17,136.64,29209.0
2020-09-11 14:30:00,136.53,137.24,136.35,137.04,41850.0,136.53,137.24,136.35,137.04,41850.0
2020-09-11 15:00:00,136.99,137.36,136.41,137.22,54151.0,136.99,137.36,136.41,137.22,54151.0
2020-09-11 15:30:00,137.28,137.57,136.37,136.84,173117.0,137.28,137.57,136.37,136.84,173117.0
2020-09-14 09:30:00,135.78,139.39,134.87,139.05,36353.0,135.78,139.39,134.87,139.05,36353.0
2020-09-14 10:00:00,139.16,139.86,138.5,139.53,26077.0,139.16,139.86,138.5,139.53,26077.0
2020-09-14 10:30:00,139.59,139.6,138.47,138.98,41338.0,139.59,139.6,138.47,138.98,41338.0
2020-09-14 11:00:00,139.03,139.99,138.77,139.95,27602.0,139.03,139.99,138.77,139.95,27602.0
2020-09-14 11:30:00,139.89,140.19,139.77,140.12,16357.0,139.89,140.19,139.77,140.12,16357.0
2020-09-14 12:00:00,140.02,140.57,139.84,140.56,31505.0,140.02,140.57,139.84,140.56,31505.0
2020-09-14 12:30:00,140.61,140.63,140.24,140.56,21836.0,140.61,140.63,140.24,140.56,21836.0
2020-09-14 13:00:00,140.71,140.74,140.13,140.42,21216.0,140.71,140.74,140.13,140.42,21216.0
2020-09-14 13:30:00,140.44,140.75,140.23,140.47,25896.0,140.44,140.75,140.23,140.47,25896.0
2020-09-14 14:00:00,140.53,140.85,139.79,140.08,24117.0,140.53,140.85,139.79,140.08,24117.0
2020-09-14 14:30:00,140.14,140.85,139.84,140.54,42175.0,140.14,140.85,139.84,140.54,42175.0
2020-09-14 15:00:00,140.57,140.62,139.85,140.2,42383.0,140.57,140.62,139.85,140.2,42383.0
2020-09-14 15:30:00,140.25,140.72,139.88,140.37,116070.0,140.25,140.72,139.88,140.37,116070.0
2020-09-15 09:30:00,141.07,142.49,139.61,140.01,44619.0,141.07,142.49,139.61,140.01,44619.0
2020-09-15 10:00:00,140.08,140.73,139.71,140.28,28867.0,140.08,140.73,139.71,140.28,28867.0
2020-09-15 10:30:00,140.57,140.73,139.7,140.03,33860.0,140.57,140.73,139.7,140.03,33860.0
2020-09-15 11:00:00,140.0,140.25,139.62,140.25,41276.0,140.0,140.25,139.62,140.25,41276.0
2020-09-15 11:30:00,140.22,140.47,139.93,140.39,33098.0,140.22,140.47,139.93,140.39,33098.0
2020-09-15 12:00:00,140.46,141.07,140.46,140.86,33969.0,140.46,141.07,140.46,140.86,33969.0
2020-09-15 12:30:00,140.86,141.52,140.79,141.24,25544.0,140.86,141.52,140.79,141.24,25544.0
2020-09-15 13:00:00,141.2,141.64,141.06,141.12,35740.0,141.2,141.64,141.06,141.12,35740.0
2020-09-15 13:30:00,141.21,141.61,141.1,141.37,32060.0,141.21,141.61,141.1,141.37,32060.0
2020-09-15 14:00:00,141.34,141.67,141.19,141.41,29197.0,141.34,141.67,141.19,141.41,29197.0
2020-09-15 14:30:00,141.38,141.53,141.2,141.46,31923.0,141.38,141.53,141.2,141.46,31923.0
2020-09-15 15:00:00,141.41,141.65,141.14,141.42,53156.0,141.41,141.65,141.14,141.42,53156.0
2020-09-15 15:30:00,141.42,141.56,141.06,141.53,164927.0,141.42,141.56,141.06,141.53,164927.0
2020-09-16 09:30:00,141.99,143.6,141.45,143.19,56554.0,141.99,143.6,141.45,143.19,56554.0
2020-09-16 10:00:00,143.11,143.49,142.57,142.87,27680.0,143.11,143.49,142.57,142.87,27680.0
2020-09-16 10:30:00,142.89,143.24,142.34,143.09,44668.0,142.89,143.24,142.34,143.09,44668.0
2020-09-16 11:00:00,142.83,143.12,142.69,142.75,27682.0,142.83,143.12,142.69,142.75,27682.0
2020-09-16 11:30:00,142.87,143.36,142.74,143.03,38044.0,142.87,143.36,142.74,143.03,38044.0
2020-09-16 12:00:00,143.05,143.28,142.32,142.99,30003.0,143.05,143.28,142.32,142.99,30003.0
2020-09-16 12:30:00,142.9,143.12,142.58,142.7,20820.0,142.9,143.12,142.58,142.7,20820.0
2020-09-16 13:00:00,142.72,143.95,142.67,143.64,33041.0,142.72,143.95,142.67,143.64,33041.0
2020-09-16 13:30:00,143.62,143.77,143.28,143.68,29795.0,143.62,143.77,143.28,143.68,29795.0
2020-09-16 14:00:00,143.66,144.61,143.44,144.5,37889.0,143.66,144.61,143.44,144.5,37889.0
2020-09-16 14:30:00,144.55,144.93,144.24,144.44,39062.0,144.55,144.93,144.24,144.44,39062.0
2020-09-16 15:00:00,144.49,144.74,143.86,143.99,38833.0,144.49,144.74,143.86,143.99,38833.0
2020-09-16 15:30:00,143.92,144.82,143.43,144.19,155742.0,143.92,144.82,143.43,144.19,155742.0
2020-09-17 09:30:00,142.91,143.65,140.76,142.76,17645.0,142.91,143.65,140.76,142.76,17645.0
2020-09-17 10:00:00,142.88,143.45,142.31,142.87,14375.0,142.88,143.45,142.31,142.87,14375.0
2020-09-17 10:30:00,142.92,143.11,141.35,141.35,20056.0,142.92,143.11,141.35,141.35,20056.0
2020-09-17 11:00:00,141.42,141.78,141.02,141.56,28620.0,141.42,141.78,141.02,141.56,28620.0
2020-09-17 11:30:00,141.59,141.72,140.85,140.94,13152.0,141.59,141.72,140.85,140.94,13152.0
2020-09-17 12:00:00,140.91,141.01,140.23,140.42,16450.0,140.91,141.01,140.23,140.42,16450.0
2020-09-17 12:30:00,140.41,140.92,140.31,140.75,23720.0,140.41,140.92,140.31,140.75,23720.0
2020-09-17 13:00:00,140.71,140.88,140.17,140.4,12314.0,140.71,140.88,140.17,140.4,12314.0
2020-09-17 13:30:00,140.34,140.79,140.34,140.37,12380.0,140.34,140.79,140.34,140.37,12380.0
2020-09-17 14:00:00,140.39,140.49,140.02,140.22,22619.0,140.39,140.49,140.02,140.22,22619.0
2020-09-17 14:30:00,140.21,140.5,140.12,140.39,17769.0,140.21,140.5,140.12,140.39,17769.0
2020-09-17 15:00:00,140.38,140.49,140.02,140.17,37329.0,140.38,140.49,140.02,140.17,37329.0
2020-09-17 15:30:00,140.13,140.69,140.05,140.18,98849.0,140.13,140.69,140.05,140.18,98849.0
2020-09-18 09:30:00,141.13,142.86,140.49,142.86,65336.0,141.13,142.86,140.49,142.86,65336.0
2020-09-18 10:00:00,142.86,142.92,142.07,142.77,71762.0,142.86,142.92,142.07,142.77,71762.0
2020-09-18 10:30:00,142.78,143.6,142.67,143.16,52328.0,142.78,143.6,142.67,143.16,52328.0
2020-09-18 11:00:00,143.27,143.55,142.41,142.78,46758.0,143.27,143.55,142.41,142.78,46758.0
2020-09-18 11:30:00,142.85,143.36,142.47,142.64,40374.0,142.85,143.36,142.47,142.64,40374.0
2020-09-18 12:00:00,142.64,142.91,142.27,142.36,35889.0,142.64,142.91,142.27,142.36,35889.0
2020-09-18 12:30:00,142.35,142.82,141.9,142.07,37116.0,142.35,142.82,141.9,142.07,37116.0
2020-09-18 13:00:00,142.14,142.26,141.05,141.05,32809.0,142.14,142.26,141.05,141.05,32809.0
2020-09-18 13:30:00,141.05,141.72,140.69,141.63,33033.0,141.05,141.72,140.69,141.63,33033.0
2020-09-18 14:00:00,141.59,141.85,141.16,141.45,39873.0,141.59,141.85,141.16,141.45,39873.0
2020-09-18 14:30:00,141.5,141.99,141.34,141.82,51656.0,141.5,141.99,141.34,141.82,51656.0
2020-09-18 15:00:00,141.85,141.9,141.19,141.63,83907.0,141.85,141.9,141.19,141.63,83907.0
2020-09-18 15:30:00,141.61,142.7,140.85,141.82,585784.0,141.61,142.7,140.85,141.82,585784.0
2020-09-21 09:30:00,139.29,139.46,137.24,138.77,67272.0,139.29,139.46,137.24,138.77,67272.0
2020-09-21 10:00:00,138.91,138.91,136.82,137.38,46019.0,138.91,138.91,136.82,137.38,46019.0
2020-09-21 10:30:00,137.62,138.06,137.0,137.75,36590.0,137.62,138.06,137.0,137.75,36590.0
2020-09-21 11:00:00,137.74,138.37,137.5,137.71,25551.0,137.74,138.37,137.5,137.71,25551.0
2020-09-21 11:30:00,137.66,137.72,136.39,136.58,23126.0,137.66,137.72,136.39,136.58,23126.0
2020-09-21 12:00:00,136.63,137.66,136.62,137.4,17149.0,136.63,137.66,136.62,137.4,17149.0
2020-09-21 12:30:00,137.39,137.53,136.88,137.04,10670.0,137.39,137.53,136.88,137.04,10670.0
2020-09-21 13:00:00,137.1,137.92,136.8,137.79,12811.0,137.1,137.92,136.8,137.79,12811.0
2020-09-21 13:30:00,137.79,137.88,137.5,137.78,15230.0,137.79,137.88,137.5,137.78,15230.0
2020-09-21 14:00:00,137.73,137.78,137.26,137.38,22785.0,137.73,137.78,137.26,137.38,22785.0
2020-09-21 14:30:00,137.3,137.82,137.12,137.7,15042.0,137.3,137.82,137.12,137.7,15042.0
2020-09-21 15:00:00,137.64,138.75,137.64,138.71,18713.0,137.64,138.75,137.64,138.71,18713.0
2020-09-21 15:30:00,138.77,139.52,138.4,139.0,76414.0,138.77,139.52,138.4,139.0,76414.0
2020-09-22 09:30:00,139.4,139.4,135.4,135.55,60557.0,139.4,139.4,135.4,135.55,60557.0
2020-09-22 10:00:00,135.68,137.39,134.96,137.27,42205.0,135.68,137.39,134.96,137.27,42205.0
2020-09-22 10:30:00,137.44,137.68,136.67,136.67,17970.0,137.44,137.68,136.67,136.67,17970.0
2020-09-22 11:00:00,136.68,137.23,135.97,137.22,19187.0,136.68,137.23,135.97,137.22,19187.0
2020-09-22 11:30:00,137.23,138.15,136.95,137.98,25350.0,137.23,138.15,136.95,137.98,25350.0
2020-09-22 12:00:00,137.98,138.25,137.78,137.98,15749.0,137.98,138.25,137.78,137.98,15749.0
2020-09-22 12:30:00,137.95,137.95,137.29,137.59,14203.0,137.95,137.95,137.29,137.59,14203.0
2020-09-22 13:00:00,137.64,138.1,137.59,137.92,12056.0,137.64,138.1,137.59,137.92,12056.0
2020-09-22 13:30:00,137.9,138.25,137.85,138.07,19340.0,137.9,138.25,137.85,138.07,19340.0
2020-09-22 14:00:00,138.07,138.52,138.07,138.3,11822.0,138.07,138.52,138.07,138.3,11822.0
2020-09-22 14:30:00,138.27,138.68,138.16,138.68,20711.0,138.27,138.68,138.16,138.68,20711.0
2020-09-22 15:00:00,138.78,139.54,138.64,139.46,40442.0,138.78,139.54,138.64,139.46,40442.0
2020-09-22 15:30:00,139.43,139.62,139.03,139.25,109775.0,139.43,139.62,139.03,139.25,109775.0
2020-09-23 09:30:00,138.63,140.2,138.41,139.02,43367.0,138.63,140.2,138.41,139.02,43367.0
2020-09-23 10:00:00,139.09,139.44,137.58,138.15,33857.0,139.09,139.44,137.58,138.15,33857.0
2020-09-23 10:30:00,138.16,138.16,137.42,137.72,34299.0,138.16,138.16,137.42,137.72,34299.0
2020-09-23 11:00:00,137.68,138.07,137.08,137.27,29248.0,137.68,138.07,137.08,137.27,29248.0
2020-09-23 11:30:00,137.22,137.25,136.54,136.61,37534.0,137.22,137.25,136.54,136.61,37534.0
2020-09-23 12:00:00,136.54,136.87,136.0,136.41,37670.0,136.54,136.87,136.0,136.41,37670.0
2020-09-23 12:30:00,136.37,137.13,136.35,137.11,15953.0,136.37,137.13,136.35,137.11,15953.0
2020-09-23 13:00:00,137.1,137.54,136.75,137.18,25693.0,137.1,137.54,136.75,137.18,25693.0
2020-09-23 13:30:00,137.12,137.44,136.99,137.4,16894.0,137.12,137.44,136.99,137.4,16894.0
2020-09-23 14:00:00,137.36,137.71,136.94,137.54,31260.0,137.36,137.71,136.94,137.54,31260.0
2020-09-23 14:30:00,137.49,137.81,137.24,137.28,33163.0,137.49,137.81,137.24,137.28,33163.0
2020-09-23 15:00:00,137.28,137.87,137.25,137.68,51765.0,137.28,137.87,137.25,137.68,51765.0
2020-09-23 15:30:00,137.68,138.2,137.53,138.11,106945.0,137.68,138.2,137.53,138.11,106945.0
2020-09-24 09:30:00,137.78,137.78,135.33,135.93,21792.0,137.78,137.78,135.33,135.93,21792.0
2020-09-24 10:00:00,136.03,136.8,136.03,136.1,22337.0,136.03,136.8,136.03,136.1,22337.0
2020-09-24 10:30:00,136.05,136.79,135.78,136.79,12546.0,136.05,136.79,135.78,136.79,12546.0
2020-09-24 11:00:00,136.84,136.98,136.15,136.73,10477.0,136.84,136.98,136.15,136.73,10477.0
2020-09-24 11:30:00,136.74,136.86,136.35,136.86,20088.0,136.74,136.86,136.35,136.86,20088.0
2020-09-24 12:00:00,136.76,137.58,136.65,137.53,18102.0,136.76,137.58,136.65,137.53,18102.0
2020-09-24 12:30:00,137.46,137.79,137.06,137.67,20772.0,137.46,137.79,137.06,137.67,20772.0
2020-09-24 13:00:00,137.81,138.3,137.62,138.27,15046.0,137.81,138.3,137.62,138.27,15046.0
2020-09-24 13:30:00,138.23,138.49,138.0,138.19,10610.0,138.23,138.49,138.0,138.19,10610.0
2020-09-24 14:00:00,138.25,138.49,137.91,138.07,21267.0,138.25,138.49,137.91,138.07,21267.0
2020-09-24 14:30:00,138.13,138.63,138.05,138.05,11448.0,138.13,138.63,138.05,138.05,11448.0
2020-09-24 15:00:00,138.11,138.21,137.33,137.53,27173.0,138.11,138.21,137.33,137.53,27173.0
2020-09-24 15:30:00,137.53,138.15,137.37,138.06,65420.0,137.53,138.15,137.37,138.06,65420.0
2020-09-25 09:30:00,137.89,138.57,136.4,137.94,12738.0,137.89,138.57,136.4,137.94,12738.0
2020-09-25 10:00:00,138.0,138.48,137.65,138.1,9981.0,138.0,138.48,137.65,138.1,9981.0
2020-09-25 10:30:00,137.97,138.33,137.39,137.75,24106.0,137.97,138.33,137.39,137.75,24106.0
2020-09-25 11:00:00,137.8,137.82,137.27,137.5,13610.0,137.8,137.82,137.27,137.5,13610.0
2020-09-25 11:30:00,137.46,137.56,136.76,137.01,11395.0,137.46,137.56,136.76,137.01,11395.0
2020-09-25 12:00:00,137.0,137.36,136.99,137.24,11396.0,137.0,137.36,136.99,137.24,11396.0
2020-09-25 12:30:00,137.01,137.81,136.97,137.55,13336.0,137.01,137.81,136.97,137.55,13336.0
2020-09-25 13:00:00,137.46,137.81,137.29,137.75,13860.0,137.46,137.81,137.29,137.75,13860.0
2020-09-25 13:30:00,137.81,138.81,137.73,138.55,14800.0,137.81,138.81,137.73,138.55,14800.0
2020-09-25 14:00:00,138.56,139.03,138.32,138.76,14057.0,138.56,139.03,138.32,138.76,14057.0
2020-09-25 14:30:00,138.82,139.56,138.68,139.51,13949.0,138.82,139.56,138.68,139.51,13949.0
2020-09-25 15:00:00,139.58,139.86,139.38,139.86,24092.0,139.58,139.86,139.38,139.86,24092.0
2020-09-25 15:30:00,139.86,140.17,139.28,139.65,75343.0,139.86,140.17,139.28,139.65,75343.0
2020-09-28 09:30:00,140.95,141.54,140.67,140.73,13119.0,140.95,141.54,140.67,140.73,13119.0
2020-09-28 10:00:00,140.71,141.04,139.99,140.99,10815.0,140.71,141.04,139.99,140.99,10815.0
2020-09-28 10:30:00,140.93,141.24,140.63,140.69,9207.0,140.93,141.24,140.63,140.69,9207.0
2020-09-28 11:00:00,140.78,140.86,140.27,140.39,9100.0,140.78,140.86,140.27,140.39,9100.0
2020-09-28 11:30:00,140.48,140.67,140.16,140.51,28016.0,140.48,140.67,140.16,140.51,28016.0
2020-09-28 12:00:00,140.56,141.66,140.42,141.44,16513.0,140.56,141.66,140.42,141.44,16513.0
2020-09-28 12:30:00,141.44,141.67,141.23,141.56,10994.0,141.44,141.67,141.23,141.56,10994.0
2020-09-28 13:00:00,141.5,141.68,141.27,141.53,18701.0,141.5,141.68,141.27,141.53,18701.0
2020-09-28 13:30:00,141.6,141.82,141.41,141.41,13361.0,141.6,141.82,141.41,141.41,13361.0
2020-09-28 14:00:00,141.43,141.45,140.95,141.28,19668.0,141.43,141.45,140.95,141.28,19668.0
2020-09-28 14:30:00,141.28,141.38,140.98,141.06,9522.0,141.28,141.38,140.98,141.06,9522.0
2020-09-28 15:00:00,141.09,141.15,140.73,141.08,12861.0,141.09,141.15,140.73,141.08,12861.0
2020-09-28 15:30:00,141.14,141.74,140.71,141.47,95888.0,141.14,141.74,140.71,141.47,95888.0
2020-09-29 09:30:00,141.25,141.25,139.89,140.09,17977.0,141.25,141.25,139.89,140.09,17977.0
2020-09-29 10:00:00,140.22,141.07,140.1,140.51,19694.0,140.22,141.07,140.1,140.51,19694.0
2020-09-29 10:30:00,140.41,140.41,139.6,139.64,14300.0,140.41,140.41,139.6,139.64,14300.0
2020-09-29 11:00:00,139.7,139.9,139.51,139.67,10716.0,139.7,139.9,139.51,139.67,10716.0
2020-09-29 11:30:00,139.72,140.11,139.18,139.48,35587.0,139.72,140.11,139.18,139.48,35587.0
2020-09-29 12:00:00,139.47,139.52,138.79,139.38,13310.0,139.47,139.52,138.79,139.38,13310.0
2020-09-29 12:30:00,139.37,139.73,139.11,139.5,46956.0,139.37,139.73,139.11,139.5,46956.0
2020-09-29 13:00:00,139.58,139.58,138.7,138.86,13649.0,139.58,139.58,138.7,138.86,13649.0
2020-09-29 13:30:00,138.99,139.43,138.99,139.29,10924.0,138.99,139.43,138.99,139.29,10924.0
2020-09-29 14:00:00,139.26,139.65,139.11,139.65,13462.0,139.26,139.65,139.11,139.65,13462.0
2020-09-29 14:30:00,139.68,140.01,139.61,139.8,9321.0,139.68,140.01,139.61,139.8,9321.0
2020-09-29 15:00:00,139.79,140.21,139.71,140.02,19915.0,139.79,140.21,139.71,140.02,19915.0
2020-09-29 15:30:00,139.97,140.15,139.77,139.78,51572.0,139.97,140.15,139.77,139.78,51572.0
2020-09-30 09:30:00,140.67,141.68,139.57,141.38,16362.0,140.67,141.68,139.57,141.38,16362.0
2020-09-30 10:00:00,141.5,142.4,141.41,142.35,23923.0,141.5,142.4,141.41,142.35,23923.0
2020-09-30 10:30:00,142.43,142.66,142.08,142.14,20050.0,142.43,142.66,142.08,142.14,20050.0
2020-09-30 11:00:00,142.15,142.98,142.05,142.53,14767.0,142.15,142.98,142.05,142.53,14767.0
2020-09-30 11:30:00,142.5,142.98,142.25,142.83,17376.0,142.5,142.98,142.25,142.83,17376.0
2020-09-30 12:00:00,142.84,143.29,142.61,143.07,12336.0,142.84,143.29,142.61,143.07,12336.0
2020-09-30 12:30:00,143.12,143.49,142.99,143.45,14304.0,143.12,143.49,142.99,143.45,14304.0
2020-09-30 13:00:00,143.33,143.46,143.14,143.44,19131.0,143.33,143.46,143.14,143.44,19131.0
2020-09-30 13:30:00,143.41,143.86,143.4,143.63,20284.0,143.41,143.86,143.4,143.63,20284.0
2020-09-30 14:00:00,143.61,143.86,142.87,143.37,18246.0,143.61,143.86,142.87,143.37,18246.0
2020-09-30 14:30:00,143.38,143.43,142.66,143.17,30673.0,143.38,143.43,142.66,143.17,30673.0
2020-09-30 15:00:00,143.22,143.36,142.22,142.58,34146.0,143.22,143.36,142.22,142.58,34146.0
2020-09-30 15:30:00,142.6,143.17,141.99,142.65,106794.0,142.6,143.17,141.99,142.65,106794.0
2020-10-01 09:30:00,141.94,145.87,141.27,143.91,54267.0,141.94,145.87,141.27,143.91,54267.0
2020-10-01 10:00:00,143.96,144.39,143.57,143.85,24201.0,143.96,144.39,143.57,143.85,24201.0
2020-10-01 10:30:00,143.92,144.42,143.5,143.73,13722.0,143.92,144.42,143.5,143.73,13722.0
2020-10-01 11:00:00,143.81,144.08,142.88,143.51,21598.0,143.81,144.08,142.88,143.51,21598.0
2020-10-01 11:30:00,143.58,144.12,143.46,143.93,17638.0,143.58,144.12,143.46,143.93,17638.0
2020-10-01 12:00:00,143.92,144.25,143.64,144.09,17221.0,143.92,144.25,143.64,144.09,17221.0
2020-10-01 12:30:00,144.06,144.34,143.75,143.97,44669.0,144.06,144.34,143.75,143.97,44669.0
2020-10-01 13:00:00,143.97,144.29,143.72,144.09,11664.0,143.97,144.29,143.72,144.09,11664.0
2020-10-01 13:30:00,144.09,144.24,143.78,143.88,10500.0,144.09,144.24,143.78,143.88,10500.0
2020-10-01 14:00:00,143.9,144.22,143.65,143.97,21321.0,143.9,144.22,143.65,143.97,21321.0
2020-10-01 14:30:00,144.04,144.39,143.97,144.37,14469.0,144.04,144.39,143.97,144.37,14469.0
2020-10-01 15:00:00,144.46,144.66,143.88,144.05,16564.0,144.46,144.66,143.88,144.05,16564.0
2020-10-01 15:30:00,144.02,144.24,143.6,144.22,48974.0,144.02,144.24,143.6,144.22,48974.0
2020-10-02 09:30:00,142.47,143.88,141.16,143.88,12720.0,142.47,143.88,141.16,143.88,12720.0
2020-10-02 10:00:00,143.87,144.0,143.1,143.48,20019.0,143.87,144.0,143.1,143.48,20019.0
2020-10-02 10:30:00,143.44,143.7,142.73,142.76,20311.0,143.44,143.7,142.73,142.76,20311.0
2020-10-02 11:00:00,142.68,142.98,142.61,142.75,11402.0,142.68,142.98,142.61,142.75,11402.0
2020-10-02 11:30:00,142.83,143.21,142.3,142.3,12301.0,142.83,143.21,142.3,142.3,12301.0
2020-10-02 12:00:00,142.16,143.76,141.83,143.52,9435.0,142.16,143.76,141.83,143.52,9435.0
2020-10-02 12:30:00,143.62,144.35,143.44,143.99,26461.0,143.62,144.35,143.44,143.99,26461.0
2020-10-02 13:00:00,144.05,144.5,143.68,144.33,25363.0,144.05,144.5,143.68,144.33,25363.0
2020-10-02 13:30:00,144.2,144.2,143.41,143.62,12589.0,144.2,144.2,143.41,143.62,12589.0
2020-10-02 14:00:00,143.72,144.32,143.64,144.31,15269.0,143.72,144.32,143.64,144.31,15269.0
2020-10-02 14:30:00,144.3,144.77,144.14,144.45,15000.0,144.3,144.77,144.14,144.45,15000.0
2020-10-02 15:00:00,144.31,144.72,144.17,144.45,27144.0,144.31,144.72,144.17,144.45,27144.0
2020-10-02 15:30:00,144.45,144.57,143.49,143.55,59126.0,144.45,144.57,143.49,143.55,59126.0
2020-10-05 09:30:00,145.0,145.0,143.7,143.9,12995.0,145.0,145.0,143.7,143.9,12995.0
2020-10-05 10:00:00,144.2,144.35,143.65,144.35,12698.0,144.2,144.35,143.65,144.35,12698.0
2020-10-05 10:30:00,144.5,144.6,143.61,143.69,16206.0,144.5,144.6,143.61,143.69,16206.0
2020-10-05 11:00:00,143.73,143.86,143.31,143.57,10550.0,143.73,143.86,143.31,143.57,10550.0
2020-10-05 11:30:00,143.64,144.41,143.5,144.27,6838.0,143.64,144.41,143.5,144.27,6838.0
2020-10-05 12:00:00,144.28,144.88,144.18,144.8,21820.0,144.28,144.88,144.18,144.8,21820.0
2020-10-05 12:30:00,144.83,144.94,144.29,144.31,9304.0,144.83,144.94,144.29,144.31,9304.0
2020-10-05 13:00:00,144.3,144.43,144.13,144.35,10254.0,144.3,144.43,144.13,144.35,10254.0
2020-10-05 13:30:00,144.27,144.38,143.94,144.0,7053.0,144.27,144.38,143.94,144.0,7053.0
2020-10-05 14:00:00,143.94,144.49,143.94,144.13,32675.0,143.94,144.49,143.94,144.13,32675.0
2020-10-05 14:30:00,144.23,144.57,144.1,144.5,12621.0,144.23,144.57,144.1,144.5,12621.0
2020-10-05 15:00:00,144.5,144.83,144.19,144.74,44247.0,144.5,144.83,144.19,144.74,44247.0
2020-10-05 15:30:00,144.75,144.81,144.28,144.66,72051.0,144.75,144.81,144.28,144.66,72051.0
2020-10-06 09:30:00,144.74,144.74,142.51,142.74,18440.0,144.74,144.74,142.51,142.74,18440.0
2020-10-06 10:00:00,142.94,143.02,142.33,142.9,12130.0,142.94,143.02,142.33,142.9,12130.0
2020-10-06 10:30:00,142.89,143.21,142.41,142.45,15512.0,142.89,143.21,142.41,142.45,15512.0
2020-10-06 11:00:00,142.45,142.61,141.83,141.89,16200.0,142.45,142.61,141.83,141.89,16200.0
2020-10-06 11:30:00,141.86,142.56,141.86,142.08,20071.0,141.86,142.56,141.86,142.08,20071.0
2020-10-06 12:00:00,142.1,142.15,141.58,141.58,16335.0,142.1,142.15,141.58,141.58,16335.0
2020-10-06 12:30:00,141.65,142.25,141.59,142.25,14411.0,141.65,142.25,141.59,142.25,14411.0
2020-10-06 13:00:00,142.18,142.54,142.15,142.49,8187.0,142.18,142.54,142.15,142.49,8187.0
2020-10-06 13:30:00,142.49,142.73,142.32,142.73,9207.0,142.49,142.73,142.32,142.73,9207.0
2020-10-06 14:00:00,142.72,143.08,142.56,142.56,10254.0,142.72,143.08,142.56,142.56,10254.0
2020-10-06 14:30:00,142.66,143.02,141.26,141.43,15463.0,142.66,143.02,141.26,141.43,15463.0
2020-10-06 15:00:00,141.37,141.76,140.45,141.0,34752.0,141.37,141.76,140.45,141.0,34752.0
2020-10-06 15:30:00,141.0,142.32,140.28,140.85,95560.0,141.0,142.32,140.28,140.85,95560.0
2020-10-07 09:30:00,142.25,142.89,141.11,142.55,7676.0,142.25,142.89,141.11,142.55,7676.0
2020-10-07 10:00:00,142.67,143.85,142.21,143.31,20723.0,142.67,143.85,142.21,143.31,20723.0
2020-10-07 10:30:00,143.5,143.86,143.23,143.63,21848.0,143.5,143.86,143.23,143.63,21848.0
2020-10-07 11:00:00,143.69,144.0,143.53,143.67,15467.0,143.69,144.0,143.53,143.67,15467.0
2020-10-07 11:30:00,143.7,143.76,143.32,143.69,8206.0,143.7,143.76,143.32,143.69,8206.0
2020-10-07 12:00:00,143.75,143.77,143.21,143.4,13428.0,143.75,143.77,143.21,143.4,13428.0
2020-10-07 12:30:00,143.47,143.59,143.02,143.22,9165.0,143.47,143.59,143.02,143.22,9165.0
2020-10-07 13:00:00,143.18,143.21,142.78,143.21,12334.0,143.18,143.21,142.78,143.21,12334.0
2020-10-07 13:30:00,143.28,143.55,143.1,143.39,9450.0,143.28,143.55,143.1,143.39,9450.0
2020-10-07 14:00:00,143.54,143.93,143.24,143.87,9670.0,143.54,143.93,143.24,143.87,9670.0
2020-10-07 14:30:00,143.95,144.03,143.6,144.0,13146.0,143.95,144.03,143.6,144.0,13146.0
2020-10-07 15:00:00,144.0,144.19,143.86,143.88,22135.0,144.0,144.19,143.86,143.88,22135.0
2020-10-07 15:30:00,143.94,144.13,143.32,143.32,79553.0,143.94,144.13,143.32,143.32,79553.0
2020-10-08 09:30:00,147.86,153.24,147.86,151.72,197160.0,147.86,153.24,147.86,151.72,197160.0
2020-10-08 10:00:00,151.97,152.75,150.64,152.71,68315.0,151.97,152.75,150.64,152.71,68315.0
2020-10-08 10:30:00,152.53,152.53,151.89,152.12,46252.0,152.53,152.53,151.89,152.12,46252.0
2020-10-08 11:00:00,152.11,152.25,151.8,152.1,67303.0,152.11,152.25,151.8,152.1,67303.0
2020-10-08 11:30:00,152.1,152.84,151.85,152.4,81128.0,152.1,152.84,151.85,152.4,81128.0
2020-10-08 12:00:00,152.38,152.96,152.35,152.67,54333.0,152.38,152.96,152.35,152.67,54333.0
2020-10-08 12:30:00,152.72,152.81,152.0,152.1,38094.0,152.72,152.81,152.0,152.1,38094.0
2020-10-08 13:00:00,152.1,152.23,151.85,151.9,33724.0,152.1,152.23,151.85,151.9,33724.0
2020-10-08 13:30:00,151.88,152.8,151.88,152.8,52352.0,151.88,152.8,151.88,152.8,52352.0
2020-10-08 14:00:00,152.78,153.38,152.63,153.38,34458.0,152.78,153.38,152.63,153.38,34458.0
2020-10-08 14:30:00,153.39,153.69,153.21,153.49,98578.0,153.39,153.69,153.21,153.49,98578.0
2020-10-08 15:00:00,153.49,154.88,153.35,154.75,91445.0,153.49,154.88,153.35,154.75,91445.0
2020-10-08 15:30:00,154.76,154.82,154.2,154.65,158607.0,154.76,154.82,154.2,154.65,158607.0
2020-10-09 09:30:00,154.48,154.81,153.32,153.49,93515.0,154.48,154.81,153.32,153.49,93515.0
2020-10-09 10:00:00,153.46,154.79,153.06,154.48,49142.0,153.46,154.79,153.06,154.48,49142.0
2020-10-09 10:30:00,154.34,154.96,153.64,153.86,49377.0,154.34,154.96,153.64,153.86,49377.0
2020-10-09 11:00:00,153.88,154.04,153.35,153.97,32301.0,153.88,154.04,153.35,153.97,32301.0
2020-10-09 11:30:00,153.92,155.04,153.91,154.59,24044.0,153.92,155.04,153.91,154.59,24044.0
2020-10-09 12:00:00,154.53,154.97,154.23,154.36,15548.0,154.53,154.97,154.23,154.36,15548.0
2020-10-09 12:30:00,154.46,154.88,154.21,154.31,21324.0,154.46,154.88,154.21,154.31,21324.0
2020-10-09 13:00:00,154.33,154.65,154.02,154.37,24054.0,154.33,154.65,154.02,154.37,24054.0
2020-10-09 13:30:00,154.42,154.71,154.08,154.71,16208.0,154.42,154.71,154.08,154.71,16208.0
2020-10-09 14:00:00,154.69,154.92,154.5,154.78,24878.0,154.69,154.92,154.5,154.78,24878.0
2020-10-09 14:30:00,154.77,154.77,154.52,154.54,30839.0,154.77,154.77,154.52,154.54,30839.0
2020-10-09 15:00:00,154.5,155.42,154.5,155.29,64618.0,154.5,155.42,154.5,155.29,64618.0
2020-10-09 15:30:00,155.28,155.73,154.85,155.61,103802.0,155.28,155.73,154.85,155.61,103802.0
2020-10-12 09:30:00,155.5,155.5,151.95,153.19,31639.0,155.5,155.5,151.95,153.19,31639.0
2020-10-12 10:00:00,153.07,154.48,153.07,154.17,23557.0,153.07,154.48,153.07,154.17,23557.0
2020-10-12 10:30:00,154.06,154.37,153.88,153.99,11177.0,154.06,154.37,153.88,153.99,11177.0
2020-10-12 11:00:00,154.0,154.83,153.94,154.03,26824.0,154.0,154.83,153.94,154.03,26824.0
2020-10-12 11:30:00,154.03,154.67,154.03,154.65,24401.0,154.03,154.67,154.03,154.65,24401.0
2020-10-12 12:00:00,154.74,154.95,154.56,154.76,11588.0,154.74,154.95,154.56,154.76,11588.0
2020-10-12 12:30:00,154.81,155.6,154.65,155.57,62274.0,154.81,155.6,154.65,155.57,62274.0
2020-10-12 13:00:00,155.57,156.27,155.46,155.93,15284.0,155.57,156.27,155.46,155.93,15284.0
2020-10-12 13:30:00,155.89,156.05,155.64,155.79,8207.0,155.89,156.05,155.64,155.79,8207.0
2020-10-12 14:00:00,155.87,155.98,155.21,155.21,32962.0,155.87,155.98,155.21,155.21,32962.0
2020-10-12 14:30:00,155.23,155.41,154.51,155.1,13199.0,155.23,155.41,154.51,155.1,13199.0
2020-10-12 15:00:00,155.23,155.23,154.91,155.11,15358.0,155.23,155.23,154.91,155.11,15358.0
2020-10-12 15:30:00,155.04,155.14,154.37,154.61,36756.0,155.04,155.14,154.37,154.61,36756.0
2020-10-13 09:30:00,153.9,154.71,152.79,152.79,24948.0,153.9,154.71,152.79,152.79,24948.0
2020-10-13 10:00:00,152.69,153.24,152.24,152.86,83961.0,152.69,153.24,152.24,152.86,83961.0
2020-10-13 10:30:00,152.84,153.34,152.54,153.29,13222.0,152.84,153.34,152.54,153.29,13222.0
2020-10-13 11:00:00,153.23,153.38,151.77,151.77,29437.0,153.23,153.38,151.77,151.77,29437.0
2020-10-13 11:30:00,151.7,151.81,150.73,151.75,19230.0,151.7,151.81,150.73,151.75,19230.0
2020-10-13 12:00:00,151.71,152.46,151.54,152.3,22814.0,151.71,152.46,151.54,152.3,22814.0
2020-10-13 12:30:00,152.19,152.39,152.05,152.33,9828.0,152.19,152.39,152.05,152.33,9828.0
2020-10-13 13:00:00,152.3,152.77,152.13,152.36,10209.0,152.3,152.77,152.13,152.36,10209.0
2020-10-13 13:30:00,152.36,152.56,151.96,152.02,11113.0,152.36,152.56,151.96,152.02,11113.0
2020-10-13 14:00:00,152.03,152.12,151.71,151.71,17427.0,152.03,152.12,151.71,151.71,17427.0
2020-10-13 14:30:00,151.75,152.14,151.58,151.93,15787.0,151.75,152.14,151.58,151.93,15787.0
2020-10-13 15:00:00,151.83,152.22,151.75,152.22,15717.0,151.83,152.22,151.75,152.22,15717.0
2020-10-13 15:30:00,152.24,152.38,151.85,152.16,68064.0,152.24,152.38,151.85,152.16,68064.0
2020-10-14 09:30:00,151.77,153.26,151.77,153.23,10691.0,151.77,153.26,151.77,153.23,10691.0
2020-10-14 10:00:00,153.24,153.67,152.99,152.99,6553.0,153.24,153.67,152.99,152.99,6553.0
2020-10-14 10:30:00,152.96,153.12,152.45,152.53,6741.0,152.96,153.12,152.45,152.53,6741.0
2020-10-14 11:00:00,152.46,153.01,152.46,152.91,6966.0,152.46,153.01,152.46,152.91,6966.0
2020-10-14 11:30:00,153.02,153.14,152.49,152.78,5530.0,153.02,153.14,152.49,152.78,5530.0
2020-10-14 12:00:00,152.81,152.92,152.62,152.71,5787.0,152.81,152.92,152.62,152.71,5787.0
2020-10-14 12:30:00,152.64,152.64,152.29,152.5,5800.0,152.64,152.64,152.29,152.5,5800.0
2020-10-14 13:00:00,152.45,152.65,152.29,152.39,7652.0,152.45,152.65,152.29,152.39,7652.0
2020-10-14 13:30:00,152.34,152.49,152.15,152.26,5803.0,152.34,152.49,152.15,152.26,5803.0
2020-10-14 14:00:00,152.37,152.87,152.19,152.19,6800.0,152.37,152.87,152.19,152.19,6800.0
2020-10-14 14:30:00,152.18,152.46,151.8,152.33,17724.0,152.18,152.46,151.8,152.33,17724.0
2020-10-14 15:00:00,152.36,153.0,152.33,152.81,9648.0,152.36,153.0,152.33,152.81,9648.0
2020-10-14 15:30:00,152.82,153.24,152.08,152.2,42884.0,152.82,153.24,152.08,152.2,42884.0
2020-10-15 09:30:00,150.99,151.17,148.3,151.14,14965.0,150.99,151.17,148.3,151.14,14965.0
2020-10-15 10:00:00,151.15,151.23,150.44,150.83,6646.0,151.15,151.23,150.44,150.83,6646.0
2020-10-15 10:30:00,150.97,151.21,150.23,150.44,27009.0,150.97,151.21,150.23,150.44,27009.0
2020-10-15 11:00:00,150.44,150.82,150.17,150.51,7251.0,150.44,150.82,150.17,150.51,7251.0
2020-10-15 11:30:00,150.55,150.99,150.4,150.67,5077.0,150.55,150.99,150.4,150.67,5077.0
2020-10-15 12:00:00,150.65,150.65,150.25,150.25,2800.0,150.65,150.65,150.25,150.25,2800.0
2020-10-15 12:30:00,150.23,150.68,150.23,150.68,5537.0,150.23,150.68,150.23,150.68,5537.0
2020-10-15 13:00:00,150.77,151.3,150.69,151.07,6471.0,150.77,151.3,150.69,151.07,6471.0
2020-10-15 13:30:00,151.09,151.27,151.02,151.11,4318.0,151.09,151.27,151.02,151.11,4318.0
2020-10-15 14:00:00,151.2,151.28,150.88,151.0,5243.0,151.2,151.28,150.88,151.0,5243.0
2020-10-15 14:30:00,150.94,151.1,150.78,151.08,20023.0,150.94,151.1,150.78,151.08,20023.0
2020-10-15 15:00:00,151.09,151.23,150.98,151.23,8868.0,151.09,151.23,150.98,151.23,8868.0
2020-10-15 15:30:00,151.24,151.62,150.22,150.41,64700.0,151.24,151.62,150.22,150.41,64700.0
2020-10-16 09:30:00,150.41,151.59,150.1,150.67,17503.0,150.41,151.59,150.1,150.67,17503.0
2020-10-16 10:00:00,150.95,151.6,150.68,151.34,17096.0,150.95,151.6,150.68,151.34,17096.0
2020-10-16 10:30:00,151.45,151.91,151.31,151.44,6855.0,151.45,151.91,151.31,151.44,6855.0
2020-10-16 11:00:00,151.56,151.56,150.96,151.38,11856.0,151.56,151.56,150.96,151.38,11856.0
2020-10-16 11:30:00,151.4,151.94,151.19,151.69,12690.0,151.4,151.94,151.19,151.69,12690.0
2020-10-16 12:00:00,151.69,151.71,151.44,151.58,8361.0,151.69,151.71,151.44,151.58,8361.0
2020-10-16 12:30:00,151.44,151.61,151.07,151.15,4830.0,151.44,151.61,151.07,151.15,4830.0
2020-10-16 13:00:00,151.24,151.62,151.16,151.5,4500.0,151.24,151.62,151.16,151.5,4500.0
2020-10-16 13:30:00,151.52,151.59,150.9,151.03,6412.0,151.52,151.59,150.9,151.03,6412.0
2020-10-16 14:00:00,151.03,151.27,150.59,150.8,8397.0,151.03,151.27,150.59,150.8,8397.0
2020-10-16 14:30:00,150.75,150.9,150.66,150.69,7139.0,150.75,150.9,150.66,150.69,7139.0
2020-10-16 15:00:00,150.69,150.71,150.31,150.47,11693.0,150.69,150.71,150.31,150.47,11693.0
2020-10-16 15:30:00,150.51,150.9,149.83,150.0,57522.0,150.51,150.9,149.83,150.0,57522.0
2020-10-19 09:30:00,150.98,150.98,149.19,150.33,19472.0,150.98,150.98,149.19,150.33,19472.0
2020-10-19 10:00:00,150.17,150.43,149.64,149.73,4698.0,150.17,150.43,149.64,149.73,4698.0
2020-10-19 10:30:00,149.86,150.31,149.4,149.65,17723.0,149.86,150.31,149.4,149.65,17723.0
2020-10-19 11:00:00,149.66,149.89,148.86,148.86,23227.0,149.66,149.89,148.86,148.86,23227.0
2020-10-19 11:30:00,149.06,149.15,148.75,148.84,11518.0,149.06,149.15,148.75,148.84,11518.0
2020-10-19 12:00:00,148.79,149.06,148.68,148.81,7948.0,148.79,149.06,148.68,148.81,7948.0
2020-10-19 12:30:00,148.81,149.16,148.68,148.95,8800.0,148.81,149.16,148.68,148.95,8800.0
2020-10-19 13:00:00,149.02,149.32,148.74,148.9,10264.0,149.02,149.32,148.74,148.9,10264.0
2020-10-19 13:30:00,148.86,149.2,148.35,148.36,22488.0,148.86,149.2,148.35,148.36,22488.0
2020-10-19 14:00:00,148.32,148.77,148.12,148.58,12866.0,148.32,148.77,148.12,148.58,12866.0
2020-10-19 14:30:00,148.47,148.65,147.84,148.0,12350.0,148.47,148.65,147.84,148.0,12350.0
2020-10-19 15:00:00,148.05,148.33,147.81,147.99,21040.0,148.05,148.33,147.81,147.99,21040.0
2020-10-19 15:30:00,148.04,148.46,147.35,147.74,90588.0,148.04,148.46,147.35,147.74,90588.0
2020-10-20 09:30:00,148.69,150.41,147.91,150.4,61461.0,148.69,150.41,147.91,150.4,61461.0
2020-10-20 10:00:00,150.3,150.3,149.08,149.28,8675.0,150.3,150.3,149.08,149.28,8675.0
2020-10-20 10:30:00,149.29,149.99,148.95,149.81,10673.0,149.29,149.99,148.95,149.81,10673.0
2020-10-20 11:00:00,149.9,149.9,149.25,149.59,10527.0,149.9,149.9,149.25,149.59,10527.0
2020-10-20 11:30:00,149.63,149.69,149.22,149.33,9727.0,149.63,149.69,149.22,149.33,9727.0
2020-10-20 12:00:00,149.37,149.58,148.92,148.93,9668.0,149.37,149.58,148.92,148.93,9668.0
2020-10-20 12:30:00,148.91,149.45,148.88,149.28,10184.0,148.91,149.45,148.88,149.28,10184.0
2020-10-20 13:00:00,149.36,149.87,149.34,149.84,14539.0,149.36,149.87,149.34,149.84,14539.0
2020-10-20 13:30:00,149.89,149.95,149.43,149.53,12398.0,149.89,149.95,149.43,149.53,12398.0
2020-10-20 14:00:00,149.53,149.7,149.32,149.65,16264.0,149.53,149.7,149.32,149.65,16264.0
2020-10-20 14:30:00,149.64,149.93,149.55,149.56,15677.0,149.64,149.93,149.55,149.56,15677.0
2020-10-20 15:00:00,149.61,149.67,148.6,149.05,22133.0,149.61,149.67,148.6,149.05,22133.0
2020-10-20 15:30:00,149.16,149.57,148.42,148.44,77543.0,149.16,149.57,148.42,148.44,77543.0
2020-10-21 09:30:00,147.64,148.95,147.64,148.03,11094.0,147.64,148.95,147.64,148.03,11094.0
2020-10-21 10:00:00,148.12,148.5,146.89,147.44,7787.0,148.12,148.5,146.89,147.44,7787.0
2020-10-21 10:30:00,147.43,147.64,146.56,146.71,7618.0,147.43,147.64,146.56,146.71,7618.0
2020-10-21 11:00:00,146.61,146.85,146.37,146.38,16757.0,146.61,146.85,146.37,146.38,16757.0
2020-10-21 11:30:00,146.5,147.43,146.5,147.06,15416.0,146.5,147.43,146.5,147.06,15416.0
2020-10-21 12:00:00,147.16,147.78,146.81,147.53,11735.0,147.16,147.78,146.81,147.53,11735.0
2020-10-21 12:30:00,147.52,147.52,146.91,146.99,5015.0,147.52,147.52,146.91,146.99,5015.0
2020-10-21 13:00:00,146.93,147.0,146.37,146.52,6890.0,146.93,147.0,146.37,146.52,6890.0
2020-10-21 13:30:00,146.54,146.68,146.23,146.23,8657.0,146.54,146.68,146.23,146.23,8657.0
2020-10-21 14:00:00,146.17,146.72,146.17,146.69,21362.0,146.17,146.72,146.17,146.69,21362.0
2020-10-21 14:30:00,146.72,146.72,146.19,146.45,9293.0,146.72,146.72,146.19,146.45,9293.0
2020-10-21 15:00:00,146.46,146.55,146.0,146.5,18922.0,146.46,146.55,146.0,146.5,18922.0
2020-10-21 15:30:00,146.54,146.88,145.19,145.39,86780.0,146.54,146.88,145.19,145.39,86780.0
2020-10-22 09:30:00,148.26,149.6,146.03,148.52,56331.0,148.26,149.6,146.03,148.52,56331.0
2020-10-22 10:00:00,148.53,149.39,147.8,148.03,19571.0,148.53,149.39,147.8,148.03,19571.0
2020-10-22 10:30:00,148.11,148.59,147.93,148.5,33576.0,148.11,148.59,147.93,148.5,33576.0
2020-10-22 11:00:00,148.86,149.31,148.72,149.18,11571.0,148.86,149.31,148.72,149.18,11571.0
2020-10-22 11:30:00,149.09,149.11,148.01,148.19,8192.0,149.09,149.11,148.01,148.19,8192.0
2020-10-22 12:00:00,148.32,148.69,148.04,148.69,6558.0,148.32,148.69,148.04,148.69,6558.0
2020-10-22 12:30:00,148.62,149.23,148.44,149.23,11684.0,148.62,149.23,148.44,149.23,11684.0
2020-10-22 13:00:00,149.34,149.78,149.12,149.65,16081.0,149.34,149.78,149.12,149.65,16081.0
2020-10-22 13:30:00,149.73,150.53,149.73,150.1,25286.0,149.73,150.53,149.73,150.1,25286.0
2020-10-22 14:00:00,150.21,150.79,150.21,150.71,8909.0,150.21,150.79,150.21,150.71,8909.0
2020-10-22 14:30:00,150.78,151.14,150.71,150.72,18572.0,150.78,151.14,150.71,150.72,18572.0
2020-10-22 15:00:00,150.7,150.95,150.6,150.95,16128.0,150.7,150.95,150.6,150.95,16128.0
2020-10-22 15:30:00,150.91,151.46,150.83,151.3,76999.0,150.91,151.46,150.83,151.3,76999.0
2020-10-23 09:30:00,152.51,152.51,151.05,151.93,16822.0,152.51,152.51,151.05,151.93,16822.0
2020-10-23 10:00:00,151.97,152.02,151.24,151.38,8312.0,151.97,152.02,151.24,151.38,8312.0
2020-10-23 10:30:00,151.24,151.58,150.85,151.46,6917.0,151.24,151.58,150.85,151.46,6917.0
2020-10-23 11:00:00,151.52,151.8,150.82,151.34,5219.0,151.52,151.8,150.82,151.34,5219.0
2020-10-23 11:30:00,151.2,151.35,150.55,150.92,5458.0,151.2,151.35,150.55,150.92,5458.0
2020-10-23 12:00:00,151.05,151.15,150.4,150.5,12733.0,151.05,151.15,150.4,150.5,12733.0
2020-10-23 12:30:00,150.58,150.71,150.22,150.37,6076.0,150.58,150.71,150.22,150.37,6076.0
2020-10-23 13:00:00,150.38,150.62,150.34,150.5,4347.0,150.38,150.62,150.34,150.5,4347.0
2020-10-23 13:30:00,150.41,150.58,150.25,150.55,6674.0,150.41,150.58,150.25,150.55,6674.0
2020-10-23 14:00:00,150.63,150.92,150.62,150.81,5964.0,150.63,150.92,150.62,150.81,5964.0
2020-10-23 14:30:00,150.81,150.95,150.61,150.74,9387.0,150.81,150.95,150.61,150.74,9387.0
2020-10-23 15:00:00,150.69,150.89,150.51,150.51,17141.0,150.69,150.89,150.51,150.51,17141.0
2020-10-23 15:30:00,150.52,150.52,149.82,150.2,40710.0,150.52,150.52,149.82,150.2,40710.0
2020-10-26 09:30:00,150.04,151.4,148.46,150.47,15276.0,150.04,151.4,148.46,150.47,15276.0
2020-10-26 10:00:00,150.36,150.36,149.2,149.75,14622.0,150.36,150.36,149.2,149.75,14622.0
2020-10-26 10:30:00,149.53,149.6,148.47,149.04,23229.0,149.53,149.6,148.47,149.04,23229.0
2020-10-26 11:00:00,149.17,149.42,148.85,149.2,12967.0,149.17,149.42,148.85,149.2,12967.0
2020-10-26 11:30:00,149.37,149.97,149.11,149.72,11883.0,149.37,149.97,149.11,149.72,11883.0
2020-10-26 12:00:00,149.61,149.89,149.55,149.75,7294.0,149.61,149.89,149.55,149.75,7294.0
2020-10-26 12:30:00,149.78,149.78,149.35,149.47,16679.0,149.78,149.78,149.35,149.47,16679.0
2020-10-26 13:00:00,149.42,149.49,148.54,148.54,9871.0,149.42,149.49,148.54,148.54,9871.0
2020-10-26 13:30:00,148.53,148.54,147.94,148.25,9336.0,148.53,148.54,147.94,148.25,9336.0
2020-10-26 14:00:00,148.26,149.16,148.2,149.16,9528.0,148.26,149.16,148.2,149.16,9528.0
2020-10-26 14:30:00,148.98,149.28,148.81,148.94,7148.0,148.98,149.28,148.81,148.94,7148.0
2020-10-26 15:00:00,149.01,149.22,148.66,149.0,14674.0,149.01,149.22,148.66,149.0,14674.0
2020-10-26 15:30:00,148.96,149.41,148.36,149.06,49996.0,148.96,149.41,148.36,149.06,49996.0
2020-10-27 09:30:00,148.29,149.91,147.28,149.91,14477.0,148.29,149.91,147.28,149.91,14477.0
2020-10-27 10:00:00,149.74,149.9,149.01,149.46,5914.0,149.74,149.9,149.01,149.46,5914.0
2020-10-27 10:30:00,149.66,150.32,149.47,149.47,10719.0,149.66,150.32,149.47,149.47,10719.0
2020-10-27 11:00:00,149.56,149.76,149.07,149.24,7660.0,149.56,149.76,149.07,149.24,7660.0
2020-10-27 11:30:00,149.13,150.03,148.76,149.81,21377.0,149.13,150.03,148.76,149.81,21377.0
2020-10-27 12:00:00,149.93,150.12,149.71,149.89,7052.0,149.93,150.12,149.71,149.89,7052.0
2020-10-27 12:30:00,149.92,149.92,149.27,149.43,8202.0,149.92,149.92,149.27,149.43,8202.0
2020-10-27 13:00:00,149.45,149.52,149.14,149.49,8733.0,149.45,149.52,149.14,149.49,8733.0
2020-10-27 13:30:00,149.69,149.78,149.23,149.32,11809.0,149.69,149.78,149.23,149.32,11809.0
2020-10-27 14:00:00,149.33,150.04,149.26,149.75,11030.0,149.33,150.04,149.26,149.75,11030.0
2020-10-27 14:30:00,149.77,150.0,149.64,149.64,9598.0,149.77,150.0,149.64,149.64,9598.0
2020-10-27 15:00:00,149.64,149.73,149.3,149.73,15446.0,149.64,149.73,149.3,149.73,15446.0
2020-10-27 15:30:00,149.73,149.93,149.34,149.41,45874.0,149.73,149.93,149.34,149.41,45874.0
2020-10-28 09:30:00,147.59,149.1,146.19,148.54,16030.0,147.59,149.1,146.19,148.54,16030.0
2020-10-28 10:00:00,148.13,148.73,146.06,146.06,14564.0,148.13,148.73,146.06,146.06,14564.0
2020-10-28 10:30:00,146.05,146.91,145.26,145.55,20816.0,146.05,146.91,145.26,145.55,20816.0
2020-10-28 11:00:00,145.63,145.87,144.74,145.59,18243.0,145.63,145.87,144.74,145.59,18243.0
2020-10-28 11:30:00,145.55,146.28,145.18,146.14,13545.0,145.55,146.28,145.18,146.14,13545.0
2020-10-28 12:00:00,146.24,146.91,145.89,145.9,9456.0,146.24,146.91,145.89,145.9,9456.0
2020-10-28 12:30:00,145.8,146.15,145.47,146.14,9803.0,145.8,146.15,145.47,146.14,9803.0
2020-10-28 13:00:00,146.16,146.2,145.41,145.64,9034.0,146.16,146.2,145.41,145.64,9034.0
2020-10-28 13:30:00,145.65,146.66,145.64,146.56,10306.0,145.65,146.66,145.64,146.56,10306.0
2020-10-28 14:00:00,146.49,146.52,145.72,146.2,23905.0,146.49,146.52,145.72,146.2,23905.0
2020-10-28 14:30:00,146.37,146.49,145.76,146.22,13922.0,146.37,146.49,145.76,146.22,13922.0
2020-10-28 15:00:00,146.33,146.43,145.79,146.36,15025.0,146.33,146.43,145.79,146.36,15025.0
2020-10-28 15:30:00,146.28,146.69,145.41,145.6,60199.0,146.28,146.69,145.41,145.6,60199.0
2020-10-29 09:30:00,144.85,148.0,143.34,145.13,13676.0,144.85,148.0,143.34,145.13,13676.0
2020-10-29 10:00:00,145.66,145.8,144.46,144.77,19974.0,145.66,145.8,144.46,144.77,19974.0
2020-10-29 10:30:00,145.03,145.03,144.18,144.19,13431.0,145.03,145.03,144.18,144.19,13431.0
2020-10-29 11:00:00,144.21,144.58,143.66,144.06,12832.0,144.21,144.58,143.66,144.06,12832.0
2020-10-29 11:30:00,143.96,144.97,143.78,144.03,21130.0,143.96,144.97,143.78,144.03,21130.0
2020-10-29 12:00:00,144.36,144.36,143.42,143.65,10388.0,144.36,144.36,143.42,143.65,10388.0
2020-10-29 12:30:00,143.64,144.04,143.43,143.52,13811.0,143.64,144.04,143.43,143.52,13811.0
2020-10-29 13:00:00,143.5,144.28,143.37,144.28,8329.0,143.5,144.28,143.37,144.28,8329.0
2020-10-29 13:30:00,144.33,145.65,144.33,145.55,15636.0,144.33,145.65,144.33,145.55,15636.0
2020-10-29 14:00:00,145.53,146.44,145.51,146.3,12100.0,145.53,146.44,145.51,146.3,12100.0
2020-10-29 14:30:00,146.25,146.35,145.93,146.19,14339.0,146.25,146.35,145.93,146.19,14339.0
2020-10-29 15:00:00,146.14,146.61,145.67,145.93,18173.0,146.14,146.61,145.67,145.93,18173.0
2020-10-29 15:30:00,145.92,146.27,145.39,145.52,42178.0,145.92,146.27,145.39,145.52,42178.0
2020-10-30 09:30:00,145.5,145.5,144.04,144.35,9295.0,145.5,145.5,144.04,144.35,9295.0
2020-10-30 10:00:00,144.3,144.73,143.95,144.01,5448.0,144.3,144.73,143.95,144.01,5448.0
2020-10-30 10:30:00,144.12,144.72,143.35,143.39,10612.0,144.12,144.72,143.35,143.39,10612.0
2020-10-30 11:00:00,143.5,144.39,143.26,143.51,10082.0,143.5,144.39,143.26,143.51,10082.0
2020-10-30 11:30:00,143.36,144.49,143.13,144.49,12433.0,143.36,144.49,143.13,144.49,12433.0
2020-10-30 12:00:00,144.37,145.21,144.3,145.21,8504.0,144.37,145.21,144.3,145.21,8504.0
2020-10-30 12:30:00,145.21,145.3,144.81,145.3,15160.0,145.21,145.3,144.81,145.3,15160.0
2020-10-30 13:00:00,145.17,145.77,145.12,145.77,12974.0,145.17,145.77,145.12,145.77,12974.0
2020-10-30 13:30:00,145.75,145.82,145.35,145.78,12403.0,145.75,145.82,145.35,145.78,12403.0
2020-10-30 14:00:00,145.75,146.38,145.22,145.24,23027.0,145.75,146.38,145.22,145.24,23027.0
2020-10-30 14:30:00,145.24,145.6,144.98,145.18,21919.0,145.24,145.6,144.98,145.18,21919.0
2020-10-30 15:00:00,145.18,145.26,144.14,144.24,37358.0,145.18,145.26,144.14,144.24,37358.0
2020-10-30 15:30:00,144.24,144.56,143.03,144.15,125420.0,144.24,144.56,143.03,144.15,125420.0
2020-11-02 09:30:00,145.13,146.64,145.09,146.46,44870.0,145.13,146.64,145.09,146.46,44870.0
2020-11-02 10:00:00,146.46,147.6,146.36,146.36,29311.0,146.46,147.6,146.36,146.36,29311.0
2020-11-02 10:30:00,146.33,146.47,145.04,145.16,12245.0,146.33,146.47,145.04,145.16,12245.0
2020-11-02 11:00:00,145.14,145.81,145.0,145.66,19436.0,145.14,145.81,145.0,145.66,19436.0
2020-11-02 11:30:00,145.72,145.78,144.64,144.77,24100.0,145.72,145.78,144.64,144.77,24100.0
2020-11-02 12:00:00,144.84,146.0,144.84,146.0,41634.0,144.84,146.0,144.84,146.0,41634.0
2020-11-02 12:30:00,145.94,146.11,144.77,145.2,30288.0,145.94,146.11,144.77,145.2,30288.0
2020-11-02 13:00:00,145.28,145.28,144.46,144.97,13203.0,145.28,145.28,144.46,144.97,13203.0
2020-11-02 13:30:00,145.01,145.05,144.56,144.88,18607.0,145.01,145.05,144.56,144.88,18607.0
2020-11-02 14:00:00,144.76,146.23,144.76,146.16,18157.0,144.76,146.23,144.76,146.16,18157.0
2020-11-02 14:30:00,146.18,146.23,145.65,145.87,21082.0,146.18,146.23,145.65,145.87,21082.0
2020-11-02 15:00:00,145.92,146.36,145.92,146.15,33483.0,145.92,146.36,145.92,146.15,33483.0
2020-11-02 15:30:00,146.15,147.6,146.12,146.92,100219.0,146.15,147.6,146.12,146.92,100219.0
2020-11-03 09:30:00,154.0,156.0,150.0,151.76,206134.0,154.0,156.0,150.0,151.76,206134.0
2020-11-03 10:00:00,151.57,152.84,149.0,149.28,63866.0,151.57,152.84,149.0,149.28,63866.0
2020-11-03 10:30:00,149.28,150.42,149.0,150.22,55943.0,149.28,150.42,149.0,150.22,55943.0
2020-11-03 11:00:00,150.04,150.88,149.83,150.72,46318.0,150.04,150.88,149.83,150.72,46318.0
2020-11-03 11:30:00,150.6,150.72,149.78,150.16,53193.0,150.6,150.72,149.78,150.16,53193.0
2020-11-03 12:00:00,150.01,150.26,148.44,148.44,22396.0,150.01,150.26,148.44,148.44,22396.0
2020-11-03 12:30:00,148.51,149.65,148.51,149.26,29454.0,148.51,149.65,148.51,149.26,29454.0
2020-11-03 13:00:00,149.27,149.59,147.26,147.5,40231.0,149.27,149.59,147.26,147.5,40231.0
2020-11-03 13:30:00,147.59,147.7,146.4,146.83,17200.0,147.59,147.7,146.4,146.83,17200.0
2020-11-03 14:00:00,146.8,147.49,146.5,147.09,25852.0,146.8,147.49,146.5,147.09,25852.0
2020-11-03 14:30:00,147.0,149.29,146.99,148.59,34916.0,147.0,149.29,146.99,148.59,34916.0
2020-11-03 15:00:00,148.42,149.02,147.85,148.75,56686.0,148.42,149.02,147.85,148.75,56686.0
2020-11-03 15:30:00,148.74,149.05,147.94,148.42,116474.0,148.74,149.05,147.94,148.42,116474.0
2020-11-04 09:30:00,147.44,151.98,147.44,151.67,126430.0,147.44,151.98,147.44,151.67,126430.0
2020-11-04 10:00:00,151.63,155.33,151.62,154.0,56349.0,151.63,155.33,151.62,154.0,56349.0
2020-11-04 10:30:00,154.0,154.92,152.98,154.56,24350.0,154.0,154.92,152.98,154.56,24350.0
2020-11-04 11:00:00,154.41,155.67,153.77,154.71,62614.0,154.41,155.67,153.77,154.71,62614.0
2020-11-04 11:30:00,154.75,157.0,154.75,156.71,64454.0,154.75,157.0,154.75,156.71,64454.0
2020-11-04 12:00:00,156.81,158.07,156.23,157.78,55401.0,156.81,158.07,156.23,157.78,55401.0
2020-11-04 12:30:00,157.67,158.94,157.38,158.44,60302.0,157.67,158.94,157.38,158.44,60302.0
2020-11-04 13:00:00,158.47,158.98,157.85,157.97,62827.0,158.47,158.98,157.85,157.97,62827.0
2020-11-04 13:30:00,157.83,157.96,156.76,157.06,25009.0,157.83,157.96,156.76,157.06,25009.0
2020-11-04 14:00:00,157.11,157.8,157.08,157.31,83053.0,157.11,157.8,157.08,157.31,83053.0
2020-11-04 14:30:00,157.21,157.42,156.65,157.12,62603.0,157.21,157.42,156.65,157.12,62603.0
2020-11-04 15:00:00,157.09,157.22,156.33,156.52,38481.0,157.09,157.22,156.33,156.52,38481.0
2020-11-04 15:30:00,156.58,157.93,156.53,157.5,169090.0,156.58,157.93,156.53,157.5,169090.0
2020-11-05 09:30:00,156.62,157.67,155.5,156.37,48237.0,156.62,157.67,155.5,156.37,48237.0
2020-11-05 10:00:00,156.51,156.64,155.94,156.25,16327.0,156.51,156.64,155.94,156.25,16327.0
2020-11-05 10:30:00,156.15,156.17,154.87,155.75,18909.0,156.15,156.17,154.87,155.75,18909.0
2020-11-05 11:00:00,155.86,156.19,154.57,154.64,10657.0,155.86,156.19,154.57,154.64,10657.0
2020-11-05 11:30:00,154.64,154.64,153.51,153.58,13160.0,154.64,154.64,153.51,153.58,13160.0
2020-11-05 12:00:00,153.51,154.26,153.36,153.85,14684.0,153.51,154.26,153.36,153.85,14684.0
2020-11-05 12:30:00,153.83,153.89,153.21,153.77,10041.0,153.83,153.89,153.21,153.77,10041.0
2020-11-05 13:00:00,153.74,153.86,152.37,152.85,11762.0,153.74,153.86,152.37,152.85,11762.0
2020-11-05 13:30:00,152.87,153.0,152.31,152.43,6918.0,152.87,153.0,152.31,152.43,6918.0
2020-11-05 14:00:00,152.54,152.89,152.4,152.49,7202.0,152.54,152.89,152.4,152.49,7202.0
2020-11-05 14:30:00,152.49,152.74,151.9,152.0,10467.0,152.49,152.74,151.9,152.0,10467.0
2020-11-05 15:00:00,151.92,153.11,151.92,152.47,22960.0,151.92,153.11,151.92,152.47,22960.0
2020-11-05 15:30:00,152.47,152.75,152.09,152.4,51793.0,152.47,152.75,152.09,152.4,51793.0
2020-11-06 09:30:00,151.93,152.75,151.53,152.04,14264.0,151.93,152.75,151.53,152.04,14264.0
2020-11-06 10:00:00,151.83,152.13,150.25,150.94,14137.0,151.83,152.13,150.25,150.94,14137.0
2020-11-06 10:30:00,150.87,150.88,149.82,149.82,11534.0,150.87,150.88,149.82,149.82,11534.0
2020-11-06 11:00:00,149.94,150.88,149.34,149.83,10342.0,149.94,150.88,149.34,149.83,10342.0
2020-11-06 11:30:00,149.93,150.54,149.79,150.23,6048.0,149.93,150.54,149.79,150.23,6048.0
2020-11-06 12:00:00,150.3,150.32,149.48,149.61,5586.0,150.3,150.32,149.48,149.61,5586.0
2020-11-06 12:30:00,149.68,149.76,149.22,149.27,3954.0,149.68,149.76,149.22,149.27,3954.0
2020-11-06 13:00:00,149.4,150.44,149.4,150.26,5751.0,149.4,150.44,149.4,150.26,5751.0
2020-11-06 13:30:00,150.38,150.72,150.06,150.06,14585.0,150.38,150.72,150.06,150.06,14585.0
2020-11-06 14:00:00,150.0,150.06,149.75,149.92,8904.0,150.0,150.06,149.75,149.92,8904.0
2020-11-06 14:30:00,149.89,149.9,149.46,149.66,9426.0,149.89,149.9,149.46,149.66,9426.0
2020-11-06 15:00:00,149.63,149.78,148.23,149.01,17309.0,149.63,149.78,148.23,149.01,17309.0
2020-11-06 15:30:00,149.03,149.34,148.41,148.79,65727.0,149.03,149.34,148.41,148.79,65727.0
2020-11-09 09:30:00,150.67,152.68,148.3,149.79,36737.0,150.67,152.68,148.3,149.79,36737.0
2020-11-09 10:00:00,149.44,149.96,148.16,148.78,20782.0,149.44,149.96,148.16,148.78,20782.0
2020-11-09 10:30:00,148.57,149.89,148.23,149.88,15227.0,148.57,149.89,148.23,149.88,15227.0
2020-11-09 11:00:00,149.85,150.16,148.86,149.08,14650.0,149.85,150.16,148.86,149.08,14650.0
2020-11-09 11:30:00,149.03,149.38,147.64,148.0,15632.0,149.03,149.38,147.64,148.0,15632.0
2020-11-09 12:00:00,148.17,148.73,148.01,148.6,16637.0,148.17,148.73,148.01,148.6,16637.0
2020-11-09 12:30:00,148.58,149.99,148.58,149.94,19860.0,148.58,149.99,148.58,149.94,19860.0
2020-11-09 13:00:00,149.9,150.26,148.9,149.21,8702.0,149.9,150.26,148.9,149.21,8702.0
2020-11-09 13:30:00,149.28,149.37,148.79,149.14,9259.0,149.28,149.37,148.79,149.14,9259.0
2020-11-09 14:00:00,148.93,149.12,147.63,148.06,14118.0,148.93,149.12,147.63,148.06,14118.0
2020-11-09 14:30:00,147.97,148.11,147.09,147.66,9477.0,147.97,148.11,147.09,147.66,9477.0
2020-11-09 15:00:00,147.8,147.96,147.1,147.38,16634.0,147.8,147.96,147.1,147.38,16634.0
2020-11-09 15:30:00,147.58,147.92,145.95,146.19,103638.0,147.58,147.92,145.95,146.19,103638.0
2020-11-10 09:30:00,147.57,147.66,146.21,146.5,17912.0,147.57,147.66,146.21,146.5,17912.0
2020-11-10 10:00:00,146.58,147.69,146.25,147.69,8087.0,146.58,147.69,146.25,147.69,8087.0
2020-11-10 10:30:00,147.33,147.36,145.1,146.27,14591.0,147.33,147.36,145.1,146.27,14591.0
2020-11-10 11:00:00,146.14,148.32,146.13,148.14,17028.0,146.14,148.32,146.13,148.14,17028.0
2020-11-10 11:30:00,148.14,148.97,148.11,148.89,11977.0,148.14,148.97,148.11,148.89,11977.0
2020-11-10 12:00:00,148.9,150.09,148.88,149.33,11337.0,148.9,150.09,148.88,149.33,11337.0
2020-11-10 12:30:00,149.19,150.16,149.19,149.36,13131.0,149.19,150.16,149.19,149.36,13131.0
2020-11-10 13:00:00,149.38,149.97,148.78,149.03,15858.0,149.38,149.97,148.78,149.03,15858.0
2020-11-10 13:30:00,149.0,150.12,148.82,150.12,72107.0,149.0,150.12,148.82,150.12,72107.0
2020-11-10 14:00:00,150.21,151.47,150.12,151.16,30287.0,150.21,151.47,150.12,151.16,30287.0
2020-11-10 14:30:00,151.13,151.46,150.06,150.68,26558.0,151.13,151.46,150.06,150.68,26558.0
2020-11-10 15:00:00,150.69,151.03,150.04,150.51,25982.0,150.69,151.03,150.04,150.51,25982.0
2020-11-10 15:30:00,150.52,150.94,149.91,150.55,62554.0,150.52,150.94,149.91,150.55,62554.0
2020-11-11 09:30:00,151.24,152.76,149.42,150.75,39330.0,151.24,152.76,149.42,150.75,39330.0
2020-11-11 10:00:00,150.86,151.26,149.64,149.96,11051.0,150.86,151.26,149.64,149.96,11051.0
2020-11-11 10:30:00,149.94,151.06,149.67,150.95,18138.0,149.94,151.06,149.67,150.95,18138.0
2020-11-11 11:00:00,150.84,151.07,149.49,150.27,39120.0,150.84,151.07,149.49,150.27,39120.0
2020-11-11 11:30:00,150.27,150.67,149.24,149.34,38798.0,150.27,150.67,149.24,149.34,38798.0
2020-11-11 12:00:00,149.34,149.96,149.31,149.85,15556.0,149.34,149.96,149.31,149.85,15556.0
2020-11-11 12:30:00,150.0,150.68,149.19,149.31,20353.0,150.0,150.68,149.19,149.31,20353.0
2020-11-11 13:00:00,149.25,149.48,148.49,148.56,30446.0,149.25,149.48,148.49,148.56,30446.0
2020-11-11 13:30:00,148.63,148.66,147.72,147.77,22500.0,148.63,148.66,147.72,147.77,22500.0
2020-11-11 14:00:00,147.67,148.13,147.19,147.28,21234.0,147.67,148.13,147.19,147.28,21234.0
2020-11-11 14:30:00,147.16,148.35,146.84,148.16,30937.0,147.16,148.35,146.84,148.16,30937.0
2020-11-11 15:00:00,148.12,148.12,147.35,147.67,18392.0,148.12,148.12,147.35,147.67,18392.0
2020-11-11 15:30:00,147.65,147.84,147.36,147.63,61963.0,147.65,147.84,147.36,147.63,61963.0
2020-11-12 09:30:00,147.64,147.64,145.34,146.44,34075.0,147.64,147.64,145.34,146.44,34075.0
2020-11-12 10:00:00,146.61,147.81,146.48,146.52,40592.0,146.61,147.81,146.48,146.52,40592.0
2020-11-12 10:30:00,146.6,147.4,146.2,146.79,11429.0,146.6,147.4,146.2,146.79,11429.0
2020-11-12 11:00:00,146.78,147.92,146.53,146.66,72048.0,146.78,147.92,146.53,146.66,72048.0
2020-11-12 11:30:00,146.64,146.72,145.3,146.41,38395.0,146.64,146.72,145.3,146.41,38395.0
2020-11-12 12:00:00,146.41,146.42,145.71,145.9,14644.0,146.41,146.42,145.71,145.9,14644.0
2020-11-12 12:30:00,145.91,145.91,144.75,144.84,13872.0,145.91,145.91,144.75,144.84,13872.0
2020-11-12 13:00:00,144.9,144.9,144.26,144.43,15135.0,144.9,144.9,144.26,144.43,15135.0
2020-11-12 13:30:00,144.43,145.1,144.43,145.1,22056.0,144.43,145.1,144.43,145.1,22056.0
2020-11-12 14:00:00,145.17,145.59,144.68,145.03,20360.0,145.17,145.59,144.68,145.03,20360.0
2020-11-12 14:30:00,145.08,145.41,144.75,144.91,15286.0,145.08,145.41,144.75,144.91,15286.0
2020-11-12 15:00:00,144.86,144.86,144.07,144.21,19908.0,144.86,144.86,144.07,144.21,19908.0
2020-11-12 15:30:00,144.18,145.39,143.89,145.39,54208.0,144.18,145.39,143.89,145.39,54208.0
2020-11-13 09:30:00,145.09,147.62,145.09,147.1,31755.0,145.09,147.62,145.09,147.1,31755.0
2020-11-13 10:00:00,147.37,147.79,146.3,146.6,8209.0,147.37,147.79,146.3,146.6,8209.0
2020-11-13 10:30:00,146.72,147.78,146.44,147.13,25619.0,146.72,147.78,146.44,147.13,25619.0
2020-11-13 11:00:00,147.31,147.56,146.22,146.79,15008.0,147.31,147.56,146.22,146.79,15008.0
2020-11-13 11:30:00,146.75,147.42,146.25,147.32,10742.0,146.75,147.42,146.25,147.32,10742.0
2020-11-13 12:00:00,147.47,147.75,147.19,147.25,24207.0,147.47,147.75,147.19,147.25,24207.0
2020-11-13 12:30:00,147.25,147.48,147.09,147.38,11503.0,147.25,147.48,147.09,147.38,11503.0
2020-11-13 13:00:00,147.37,147.58,147.19,147.22,10007.0,147.37,147.58,147.19,147.22,10007.0
2020-11-13 13:30:00,147.19,147.44,147.09,147.37,6800.0,147.19,147.44,147.09,147.37,6800.0
2020-11-13 14:00:00,147.38,148.34,147.27,148.15,9002.0,147.38,148.34,147.27,148.15,9002.0
2020-11-13 14:30:00,148.19,148.5,147.49,147.74,13652.0,148.19,148.5,147.49,147.74,13652.0
2020-11-13 15:00:00,147.9,148.02,147.47,147.49,14511.0,147.9,148.02,147.47,147.49,14511.0
2020-11-13 15:30:00,147.54,147.6,146.7,147.17,47710.0,147.54,147.6,146.7,147.17,47710.0
2020-11-16 09:30:00,147.09,147.57,145.51,146.15,29114.0,147.09,147.57,145.51,146.15,29114.0
2020-11-16 10:00:00,146.15,147.8,146.15,147.55,18753.0,146.15,147.8,146.15,147.55,18753.0
2020-11-16 10:30:00,147.6,147.82,147.03,147.16,25525.0,147.6,147.82,147.03,147.16,25525.0
2020-11-16 11:00:00,147.48,147.62,146.89,147.09,24900.0,147.48,147.62,146.89,147.09,24900.0
2020-11-16 11:30:00,147.07,147.29,146.31,146.55,14223.0,147.07,147.29,146.31,146.55,14223.0
2020-11-16 12:00:00,146.55,146.64,145.68,145.68,11786.0,146.55,146.64,145.68,145.68,11786.0
2020-11-16 12:30:00,145.68,145.69,145.05,145.34,9290.0,145.68,145.69,145.05,145.34,9290.0
2020-11-16 13:00:00,145.37,145.81,145.02,145.02,11239.0,145.37,145.81,145.02,145.02,11239.0
2020-11-16 13:30:00,145.01,145.83,144.72,145.73,12106.0,145.01,145.83,144.72,145.73,12106.0
2020-11-16 14:00:00,145.9,146.34,145.51,146.15,11080.0,145.9,146.34,145.51,146.15,11080.0
2020-11-16 14:30:00,146.15,146.8,146.15,146.4,13897.0,146.15,146.8,146.15,146.4,13897.0
2020-11-16 15:00:00,146.3,146.94,146.06,146.76,17782.0,146.3,146.94,146.06,146.76,17782.0
2020-11-16 15:30:00,146.89,147.02,145.47,146.23,83550.0,146.89,147.02,145.47,146.23,83550.0
2020-11-17 09:30:00,145.23,145.71,144.03,144.46,16784.0,145.23,145.71,144.03,144.46,16784.0
2020-11-17 10:00:00,144.6,144.68,142.86,143.94,32679.0,144.6,144.68,142.86,143.94,32679.0
2020-11-17 10:30:00,143.95,144.7,143.85,144.61,16671.0,143.95,144.7,143.85,144.61,16671.0
2020-11-17 11:00:00,144.59,145.24,144.47,145.24,16257.0,144.59,145.24,144.47,145.24,16257.0
2020-11-17 11:30:00,145.41,145.61,145.2,145.4,10678.0,145.41,145.61,145.2,145.4,10678.0
2020-11-17 12:00:00,145.49,146.37,145.33,146.09,12558.0,145.49,146.37,145.33,146.09,12558.0
2020-11-17 12:30:00,146.12,146.63,146.04,146.12,13070.0,146.12,146.63,146.04,146.12,13070.0
2020-11-17 13:00:00,146.21,146.22,145.7,146.16,12695.0,146.21,146.22,145.7,146.16,12695.0
2020-11-17 13:30:00,146.16,146.45,146.0,146.36,12596.0,146.16,146.45,146.0,146.36,12596.0
2020-11-17 14:00:00,146.38,146.52,146.12,146.23,13539.0,146.38,146.52,146.12,146.23,13539.0
2020-11-17 14:30:00,146.22,146.75,146.19,146.75,16498.0,146.22,146.75,146.19,146.75,16498.0
2020-11-17 15:00:00,146.69,146.87,146.1,146.11,19800.0,146.69,146.87,146.1,146.11,19800.0
2020-11-17 15:30:00,146.11,146.47,145.7,146.33,51753.0,146.11,146.47,145.7,146.33,51753.0
2020-11-18 09:30:00,146.05,147.93,145.31,146.94,16092.0,146.05,147.93,145.31,146.94,16092.0
2020-11-18 10:00:00,146.83,146.83,145.27,145.68,13244.0,146.83,146.83,145.27,145.68,13244.0
2020-11-18 10:30:00,145.48,146.12,145.47,145.86,19955.0,145.48,146.12,145.47,145.86,19955.0
2020-11-18 11:00:00,145.74,145.93,145.09,145.8,9300.0,145.74,145.93,145.09,145.8,9300.0
2020-11-18 11:30:00,145.72,145.9,145.23,145.46,8652.0,145.72,145.9,145.23,145.46,8652.0
2020-11-18 12:00:00,145.46,145.77,145.39,145.57,10331.0,145.46,145.77,145.39,145.57,10331.0
2020-11-18 12:30:00,145.57,145.63,145.08,145.08,12038.0,145.57,145.63,145.08,145.08,12038.0
2020-11-18 13:00:00,145.07,145.58,145.07,145.5,11309.0,145.07,145.58,145.07,145.5,11309.0
2020-11-18 13:30:00,145.5,145.5,144.91,144.91,5764.0,145.5,145.5,144.91,144.91,5764.0
2020-11-18 14:00:00,145.15,145.62,145.01,145.2,13814.0,145.15,145.62,145.01,145.2,13814.0
2020-11-18 14:30:00,145.13,145.54,145.05,145.23,13085.0,145.13,145.54,145.05,145.23,13085.0
2020-11-18 15:00:00,145.31,145.44,144.64,144.66,13501.0,145.31,145.44,144.64,144.66,13501.0
2020-11-18 15:30:00,144.65,144.75,143.56,143.83,61386.0,144.65,144.75,143.56,143.83,61386.0
2020-11-19 09:30:00,143.8,144.23,143.13,143.51,25485.0,143.8,144.23,143.13,143.51,25485.0
2020-11-19 10:00:00,143.89,144.03,143.39,143.54,11413.0,143.89,144.03,143.39,143.54,11413.0
2020-11-19 10:30:00,143.39,144.26,143.16,144.26,6884.0,143.39,144.26,143.16,144.26,6884.0
2020-11-19 11:00:00,144.01,145.21,143.96,145.08,23756.0,144.01,145.21,143.96,145.08,23756.0
2020-11-19 11:30:00,145.13,145.13,144.4,144.95,10314.0,145.13,145.13,144.4,144.95,10314.0
2020-11-19 12:00:00,144.94,144.94,144.07,144.11,5304.0,144.94,144.94,144.07,144.11,5304.0
2020-11-19 12:30:00,144.11,144.52,143.99,144.0,7123.0,144.11,144.52,143.99,144.0,7123.0
2020-11-19 13:00:00,144.12,144.69,144.0,144.61,6381.0,144.12,144.69,144.0,144.61,6381.0
2020-11-19 13:30:00,144.59,144.76,144.31,144.4,7256.0,144.59,144.76,144.31,144.4,7256.0
2020-11-19 14:00:00,144.3,144.52,143.72,143.72,24725.0,144.3,144.52,143.72,143.72,24725.0
2020-11-19 14:30:00,143.71,144.06,143.48,143.54,10554.0,143.71,144.06,143.48,143.54,10554.0
2020-11-19 15:00:00,143.53,143.76,142.93,142.93,18017.0,143.53,143.76,142.93,142.93,18017.0
2020-11-19 15:30:00,142.98,143.81,142.93,143.73,62610.0,142.98,143.81,142.93,143.73,62610.0
2020-11-20 09:30:00,143.37,144.18,142.15,143.06,13198.0,143.37,144.18,142.15,143.06,13198.0
2020-11-20 10:00:00,143.06,143.55,142.25,143.37,23378.0,143.06,143.55,142.25,143.37,23378.0
2020-11-20 10:30:00,143.36,143.38,142.35,143.28,11730.0,143.36,143.38,142.35,143.28,11730.0
2020-11-20 11:00:00,143.29,143.77,143.12,143.56,12838.0,143.29,143.77,143.12,143.56,12838.0
2020-11-20 11:30:00,143.5,143.93,143.48,143.86,10031.0,143.5,143.93,143.48,143.86,10031.0
2020-11-20 12:00:00,143.92,143.92,143.02,143.52,10513.0,143.92,143.92,143.02,143.52,10513.0
2020-11-20 12:30:00,143.52,143.52,142.77,142.9,13157.0,143.52,143.52,142.77,142.9,13157.0
2020-11-20 13:00:00,142.98,144.07,142.9,144.0,10403.0,142.98,144.07,142.9,144.0,10403.0
2020-11-20 13:30:00,143.95,144.52,143.95,144.52,10325.0,143.95,144.52,143.95,144.52,10325.0
2020-11-20 14:00:00,144.42,144.88,144.28,144.34,10678.0,144.42,144.88,144.28,144.34,10678.0
2020-11-20 14:30:00,144.16,144.7,144.06,144.59,21136.0,144.16,144.7,144.06,144.59,21136.0
2020-11-20 15:00:00,144.6,144.67,143.93,144.36,18698.0,144.6,144.67,143.93,144.36,18698.0
2020-11-20 15:30:00,144.33,144.57,142.91,143.1,90938.0,144.33,144.57,142.91,143.1,90938.0
2020-11-23 09:30:00,143.41,145.15,143.4,144.2,19206.0,143.41,145.15,143.4,144.2,19206.0
2020-11-23 10:00:00,143.97,144.19,142.87,142.94,16775.0,143.97,144.19,142.87,142.94,16775.0
2020-11-23 10:30:00,142.77,144.33,142.77,144.33,13867.0,142.77,144.33,142.77,144.33,13867.0
2020-11-23 11:00:00,144.4,144.42,143.7,144.09,7834.0,144.4,144.42,143.7,144.09,7834.0
2020-11-23 11:30:00,144.17,144.6,144.03,144.49,11251.0,144.17,144.6,144.03,144.49,11251.0
2020-11-23 12:00:00,144.4,144.64,144.14,144.43,10313.0,144.4,144.64,144.14,144.43,10313.0
2020-11-23 12:30:00,144.43,144.61,144.0,144.11,6238.0,144.43,144.61,144.0,144.11,6238.0
2020-11-23 13:00:00,144.02,144.02,143.34,143.52,7530.0,144.02,144.02,143.34,143.52,7530.0
2020-11-23 13:30:00,143.45,143.92,143.36,143.74,13417.0,143.45,143.92,143.36,143.74,13417.0
2020-11-23 14:00:00,143.74,144.12,143.48,143.67,9100.0,143.74,144.12,143.48,143.67,9100.0
2020-11-23 14:30:00,143.69,144.3,143.62,144.07,11349.0,143.69,144.3,143.62,144.07,11349.0
2020-11-23 15:00:00,144.13,144.26,144.02,144.16,10992.0,144.13,144.26,144.02,144.16,10992.0
2020-11-23 15:30:00,144.11,144.56,144.07,144.25,46708.0,144.11,144.56,144.07,144.25,46708.0
2020-11-24 09:30:00,144.31,144.98,143.79,143.92,7376.0,144.31,144.98,143.79,143.92,7376.0
2020-11-24 10:00:00,143.93,144.37,143.51,143.96,9906.0,143.93,144.37,143.51,143.96,9906.0
2020-11-24 10:30:00,143.92,145.34,143.88,145.34,21996.0,143.92,145.34,143.88,145.34,21996.0
2020-11-24 11:00:00,145.27,145.43,144.99,145.14,7591.0,145.27,145.43,144.99,145.14,7591.0
2020-11-24 11:30:00,145.13,145.28,144.74,144.95,15798.0,145.13,145.28,144.74,144.95,15798.0
2020-11-24 12:00:00,144.74,144.77,144.07,144.28,14894.0,144.74,144.77,144.07,144.28,14894.0
2020-11-24 12:30:00,144.13,144.64,144.1,144.58,16958.0,144.13,144.64,144.1,144.58,16958.0
2020-11-24 13:00:00,144.45,144.51,143.61,143.61,18974.0,144.45,144.51,143.61,143.61,18974.0
2020-11-24 13:30:00,143.67,143.87,142.78,142.84,17645.0,143.67,143.87,142.78,142.84,17645.0
2020-11-24 14:00:00,142.81,142.97,142.49,142.97,14390.0,142.81,142.97,142.49,142.97,14390.0
2020-11-24 14:30:00,142.91,143.45,142.89,143.12,15580.0,142.91,143.45,142.89,143.12,15580.0
2020-11-24 15:00:00,143.29,143.59,143.1,143.38,18853.0,143.29,143.59,143.1,143.38,18853.0
2020-11-24 15:30:00,143.25,143.42,142.65,142.67,61472.0,143.25,143.42,142.65,142.67,61472.0
2020-11-25 09:30:00,142.38,143.43,141.57,143.36,23998.0,142.38,143.43,141.57,143.36,23998.0
2020-11-25 10:00:00,143.22,143.42,142.33,143.36,7577.0,143.22,143.42,142.33,143.36,7577.0
2020-11-25 10:30:00,143.28,143.69,143.17,143.31,9393.0,143.28,143.69,143.17,143.31,9393.0
2020-11-25 11:00:00,143.46,143.67,143.06,143.34,6708.0,143.46,143.67,143.06,143.34,6708.0
2020-11-25 11:30:00,143.1,143.97,143.09,143.89,4074.0,143.1,143.97,143.09,143.89,4074.0
2020-11-25 12:00:00,143.8,144.0,143.59,143.71,5652.0,143.8,144.0,143.59,143.71,5652.0
2020-11-25 12:30:00,143.65,143.73,142.48,142.84,5249.0,143.65,143.73,142.48,142.84,5249.0
2020-11-25 13:00:00,142.89,143.15,142.64,142.91,8009.0,142.89,143.15,142.64,142.91,8009.0
2020-11-25 13:30:00,142.82,142.82,142.1,142.3,5718.0,142.82,142.82,142.1,142.3,5718.0
2020-11-25 14:00:00,142.21,142.36,141.02,141.43,16513.0,142.21,142.36,141.02,141.43,16513.0
2020-11-25 14:30:00,141.51,141.84,141.38,141.84,6411.0,141.51,141.84,141.38,141.84,6411.0
2020-11-25 15:00:00,141.87,141.89,141.38,141.73,8228.0,141.87,141.89,141.38,141.73,8228.0
2020-11-25 15:30:00,141.68,141.99,141.43,141.84,32428.0,141.68,141.99,141.43,141.84,32428.0
2020-11-27 09:30:00,141.32,143.5,140.7,141.3,14533.0,141.32,143.5,140.7,141.3,14533.0
2020-11-27 10:00:00,141.46,141.77,140.95,141.58,8835.0,141.46,141.77,140.95,141.58,8835.0
2020-11-27 10:30:00,141.5,141.85,141.2,141.65,6770.0,141.5,141.85,141.2,141.65,6770.0
2020-11-27 11:00:00,141.65,142.26,141.65,142.02,11413.0,141.65,142.26,141.65,142.02,11413.0
2020-11-27 11:30:00,142.08,142.94,141.9,142.83,13689.0,142.08,142.94,141.9,142.83,13689.0
2020-11-27 12:00:00,142.85,143.46,142.83,143.15,11975.0,142.85,143.46,142.83,143.15,11975.0
2020-11-27 12:30:00,143.15,143.38,142.93,143.16,28356.0,143.15,143.38,142.93,143.16,28356.0
2020-11-30 09:30:00,143.87,144.32,142.94,143.13,21844.0,143.87,144.32,142.94,143.13,21844.0
2020-11-30 10:00:00,143.31,144.31,143.31,143.51,15247.0,143.31,144.31,143.31,143.51,15247.0
2020-11-30 10:30:00,143.45,143.46,142.51,142.86,17619.0,143.45,143.46,142.51,142.86,17619.0
2020-11-30 11:00:00,142.62,143.18,142.43,142.43,11780.0,142.62,143.18,142.43,142.43,11780.0
2020-11-30 11:30:00,142.44,142.75,142.2,142.27,14033.0,142.44,142.75,142.2,142.27,14033.0
2020-11-30 12:00:00,142.31,142.57,141.9,142.32,13449.0,142.31,142.57,141.9,142.32,13449.0
2020-11-30 12:30:00,142.27,142.48,141.7,142.48,8511.0,142.27,142.48,141.7,142.48,8511.0
2020-11-30 13:00:00,142.47,142.48,141.8,141.97,15639.0,142.47,142.48,141.8,141.97,15639.0
2020-11-30 13:30:00,141.91,142.01,141.22,141.26,12055.0,141.91,142.01,141.22,141.26,12055.0
2020-11-30 14:00:00,141.26,141.73,141.12,141.53,18736.0,141.26,141.73,141.12,141.53,18736.0
2020-11-30 14:30:00,141.47,141.97,141.47,141.96,15228.0,141.47,141.97,141.47,141.96,15228.0
2020-11-30 15:00:00,141.96,142.0,140.62,140.84,39175.0,141.96,142.0,140.62,140.84,39175.0
2020-11-30 15:30:00,140.87,141.05,140.0,140.71,126429.0,140.87,141.05,140.0,140.71,126429.0
2020-12-01 09:30:00,140.58,143.49,140.21,143.49,34872.0,140.58,143.49,140.21,143.49,34872.0
2020-12-01 10:00:00,143.61,143.87,142.73,142.87,12389.0,143.61,143.87,142.73,142.87,12389.0
2020-12-01 10:30:00,142.78,142.78,141.79,142.25,15908.0,142.78,142.78,141.79,142.25,15908.0
2020-12-01 11:00:00,142.18,142.53,141.89,142.0,14797.0,142.18,142.53,141.89,142.0,14797.0
2020-12-01 11:30:00,142.08,142.41,141.43,141.78,35701.0,142.08,142.41,141.43,141.78,35701.0
2020-12-01 12:00:00,141.7,142.35,141.62,142.1,8833.0,141.7,142.35,141.62,142.1,8833.0
2020-12-01 12:30:00,142.08,142.13,141.79,141.89,10389.0,142.08,142.13,141.79,141.89,10389.0
2020-12-01 13:00:00,141.97,142.13,140.86,142.12,27382.0,141.97,142.13,140.86,142.12,27382.0
2020-12-01 13:30:00,142.05,142.76,141.89,142.67,21557.0,142.05,142.76,141.89,142.67,21557.0
2020-12-01 14:00:00,142.61,143.64,142.47,143.49,27502.0,142.61,143.64,142.47,143.49,27502.0
2020-12-01 14:30:00,143.44,143.66,143.18,143.35,22151.0,143.44,143.66,143.18,143.35,22151.0
2020-12-01 15:00:00,143.35,143.59,142.93,143.59,21649.0,143.35,143.59,142.93,143.59,21649.0
2020-12-01 15:30:00,143.51,143.76,142.96,143.08,64856.0,143.51,143.76,142.96,143.08,64856.0
2020-12-02 09:30:00,142.72,144.47,142.54,143.88,16437.0,142.72,144.47,142.54,143.88,16437.0
2020-12-02 10:00:00,143.87,145.19,143.87,145.19,13326.0,143.87,145.19,143.87,145.19,13326.0
2020-12-02 10:30:00,145.16,145.42,144.43,145.22,13889.0,145.16,145.42,144.43,145.22,13889.0
2020-12-02 11:00:00,145.22,145.56,145.0,145.28,10482.0,145.22,145.56,145.0,145.28,10482.0
2020-12-02 11:30:00,145.16,145.2,144.57,144.62,7520.0,145.16,145.2,144.57,144.62,7520.0
2020-12-02 12:00:00,144.67,145.25,144.43,144.83,20936.0,144.67,145.25,144.43,144.83,20936.0
2020-12-02 12:30:00,144.83,145.0,144.42,144.9,6000.0,144.83,145.0,144.42,144.9,6000.0
2020-12-02 13:00:00,144.75,145.12,144.57,144.59,9684.0,144.75,145.12,144.57,144.59,9684.0
2020-12-02 13:30:00,144.58,145.0,144.32,144.43,12049.0,144.58,145.0,144.32,144.43,12049.0
2020-12-02 14:00:00,144.42,144.82,144.22,144.82,9822.0,144.42,144.82,144.22,144.82,9822.0
2020-12-02 14:30:00,144.83,145.0,144.49,144.61,7673.0,144.83,145.0,144.49,144.61,7673.0
2020-12-02 15:00:00,144.75,145.0,144.35,144.55,29588.0,144.75,145.0,144.35,144.55,29588.0
2020-12-02 15:30:00,144.58,144.74,144.16,144.57,26607.0,144.58,144.74,144.16,144.57,26607.0
2020-12-03 09:30:00,144.03,144.92,141.76,144.92,71891.0,144.03,144.92,141.76,144.92,71891.0
2020-12-03 10:00:00,144.56,146.5,144.51,146.25,38967.0,144.56,146.5,144.51,146.25,38967.0
2020-12-03 10:30:00,146.17,148.81,146.08,148.81,58612.0,146.17,148.81,146.08,148.81,58612.0
2020-12-03 11:00:00,148.71,149.91,148.13,149.73,54876.0,148.71,149.91,148.13,149.73,54876.0
2020-12-03 11:30:00,149.74,149.78,147.95,148.87,26736.0,149.74,149.78,147.95,148.87,26736.0
2020-12-03 12:00:00,148.8,149.16,148.35,148.83,32439.0,148.8,149.16,148.35,148.83,32439.0
2020-12-03 12:30:00,148.77,149.23,148.54,149.05,14928.0,148.77,149.23,148.54,149.05,14928.0
2020-12-03 13:00:00,149.21,150.96,149.07,150.81,44979.0,149.21,150.96,149.07,150.81,44979.0
2020-12-03 13:30:00,150.76,151.39,150.36,150.78,48802.0,150.76,151.39,150.36,150.78,48802.0
2020-12-03 14:00:00,150.71,151.0,150.02,150.25,25331.0,150.71,151.0,150.02,150.25,25331.0
2020-12-03 14:30:00,150.22,151.0,150.14,150.84,34920.0,150.22,151.0,150.14,150.84,34920.0
2020-12-03 15:00:00,150.87,150.97,150.37,150.71,20829.0,150.87,150.97,150.37,150.71,20829.0
2020-12-03 15:30:00,150.8,151.36,149.86,151.06,103239.0,150.8,151.36,149.86,151.06,103239.0
2020-12-04 09:30:00,149.67,151.56,148.63,151.34,33564.0,149.67,151.56,148.63,151.34,33564.0
2020-12-04 10:00:00,151.51,152.93,151.38,151.5,26657.0,151.51,152.93,151.38,151.5,26657.0
2020-12-04 10:30:00,151.52,152.52,151.52,152.39,20867.0,151.52,152.52,151.52,152.39,20867.0
2020-12-04 11:00:00,152.31,153.43,152.31,152.99,23729.0,152.31,153.43,152.31,152.99,23729.0
2020-12-04 11:30:00,152.98,153.38,152.58,152.67,22852.0,152.98,153.38,152.58,152.67,22852.0
2020-12-04 12:00:00,152.71,153.1,152.5,152.79,13140.0,152.71,153.1,152.5,152.79,13140.0
2020-12-04 12:30:00,152.78,153.18,152.18,152.18,21886.0,152.78,153.18,152.18,152.18,21886.0
2020-12-04 13:00:00,152.4,152.4,150.81,150.81,15865.0,152.4,152.4,150.81,150.81,15865.0
2020-12-04 13:30:00,150.98,151.35,150.2,150.38,16441.0,150.98,151.35,150.2,150.38,16441.0
2020-12-04 14:00:00,150.38,150.8,150.0,150.29,18716.0,150.38,150.8,150.0,150.29,18716.0
2020-12-04 14:30:00,150.38,151.03,150.03,151.01,18655.0,150.38,151.03,150.03,151.01,18655.0
2020-12-04 15:00:00,150.86,151.09,150.62,151.04,15893.0,150.86,151.09,150.62,151.04,15893.0
2020-12-04 15:30:00,150.99,151.09,150.61,150.85,49551.0,150.99,151.09,150.61,150.85,49551.0
2020-12-07 09:30:00,149.58,150.95,149.53,149.8,16517.0,149.58,150.95,149.53,149.8,16517.0
2020-12-07 10:00:00,149.5,150.55,149.47,150.0,22454.0,149.5,150.55,149.47,150.0,22454.0
2020-12-07 10:30:00,150.04,150.62,149.62,149.94,24501.0,150.04,150.62,149.62,149.94,24501.0
2020-12-07 11:00:00,150.06,150.06,149.01,149.01,10689.0,150.06,150.06,149.01,149.01,10689.0
2020-12-07 11:30:00,149.16,150.04,148.96,149.64,18722.0,149.16,150.04,148.96,149.64,18722.0
2020-12-07 12:00:00,149.48,149.92,149.23,149.36,25530.0,149.48,149.92,149.23,149.36,25530.0
2020-12-07 12:30:00,149.35,149.35,148.89,149.08,9773.0,149.35,149.35,148.89,149.08,9773.0
2020-12-07 13:00:00,148.99,149.05,148.76,148.84,3216.0,148.99,149.05,148.76,148.84,3216.0
2020-12-07 13:30:00,148.8,149.31,148.66,149.24,5599.0,148.8,149.31,148.66,149.24,5599.0
2020-12-07 14:00:00,149.15,149.19,148.8,149.02,8648.0,149.15,149.19,148.8,149.02,8648.0
2020-12-07 14:30:00,148.93,149.08,148.55,148.55,9405.0,148.93,149.08,148.55,148.55,9405.0
2020-12-07 15:00:00,148.55,148.65,148.25,148.33,24458.0,148.55,148.65,148.25,148.33,24458.0
2020-12-07 15:30:00,148.36,148.71,148.08,148.29,36091.0,148.36,148.71,148.08,148.29,36091.0
2020-12-08 09:30:00,148.0,149.51,147.27,149.49,21439.0,148.0,149.51,147.27,149.49,21439.0
2020-12-08 10:00:00,149.2,149.45,148.23,148.51,9427.0,149.2,149.45,148.23,148.51,9427.0
2020-12-08 10:30:00,148.47,149.51,148.47,148.92,11275.0,148.47,149.51,148.47,148.92,11275.0
2020-12-08 11:00:00,148.89,149.37,148.6,149.17,9595.0,148.89,149.37,148.6,149.17,9595.0
2020-12-08 11:30:00,149.08,149.59,148.54,149.59,16529.0,149.08,149.59,148.54,149.59,16529.0
2020-12-08 12:00:00,149.44,149.68,149.25,149.59,5233.0,149.44,149.68,149.25,149.59,5233.0
2020-12-08 12:30:00,149.54,149.79,149.14,149.65,19126.0,149.54,149.79,149.14,149.65,19126.0
2020-12-08 13:00:00,149.74,149.88,149.56,149.62,5994.0,149.74,149.88,149.56,149.62,5994.0
2020-12-08 13:30:00,149.81,149.82,149.24,149.38,5426.0,149.81,149.82,149.24,149.38,5426.0
2020-12-08 14:00:00,149.44,149.64,149.27,149.56,5223.0,149.44,149.64,149.27,149.56,5223.0
2020-12-08 14:30:00,149.56,149.66,149.04,149.16,6967.0,149.56,149.66,149.04,149.16,6967.0
2020-12-08 15:00:00,149.18,149.35,148.79,148.96,12284.0,149.18,149.35,148.79,148.96,12284.0
2020-12-08 15:30:00,149.0,149.12,148.44,148.95,51480.0,149.0,149.12,148.44,148.95,51480.0
2020-12-09 09:30:00,149.57,149.72,148.51,148.51,9853.0,149.57,149.72,148.51,148.51,9853.0
2020-12-09 10:00:00,148.44,148.86,147.14,148.02,18028.0,148.44,148.86,147.14,148.02,18028.0
2020-12-09 10:30:00,147.97,147.99,146.98,146.99,6834.0,147.97,147.99,146.98,146.99,6834.0
2020-12-09 11:00:00,147.0,147.31,146.59,146.89,13720.0,147.0,147.31,146.59,146.89,13720.0
2020-12-09 11:30:00,146.81,146.98,146.36,146.72,10469.0,146.81,146.98,146.36,146.72,10469.0
2020-12-09 12:00:00,146.61,147.0,146.48,146.58,6246.0,146.61,147.0,146.48,146.58,6246.0
2020-12-09 12:30:00,146.52,147.01,146.02,146.24,19892.0,146.52,147.01,146.02,146.24,19892.0
2020-12-09 13:00:00,146.24,146.28,145.5,145.59,7259.0,146.24,146.28,145.5,145.59,7259.0
2020-12-09 13:30:00,145.52,145.64,145.0,145.11,10700.0,145.52,145.64,145.0,145.11,10700.0
2020-12-09 14:00:00,145.12,145.8,145.04,145.8,15109.0,145.12,145.8,145.04,145.8,15109.0
2020-12-09 14:30:00,145.89,146.39,145.69,146.07,28013.0,145.89,146.39,145.69,146.07,28013.0
2020-12-09 15:00:00,146.11,146.33,145.22,145.22,16702.0,146.11,146.33,145.22,145.22,16702.0
2020-12-09 15:30:00,145.22,146.05,145.22,146.05,75819.0,145.22,146.05,145.22,146.05,75819.0
2020-12-10 09:30:00,145.22,148.16,145.22,147.98,13046.0,145.22,148.16,145.22,147.98,13046.0
2020-12-10 10:00:00,147.65,148.75,147.23,147.8,26563.0,147.65,148.75,147.23,147.8,26563.0
2020-12-10 10:30:00,147.72,147.89,146.56,147.01,39013.0,147.72,147.89,146.56,147.01,39013.0
2020-12-10 11:00:00,147.19,147.19,146.4,146.73,18645.0,147.19,147.19,146.4,146.73,18645.0
2020-12-10 11:30:00,146.69,146.84,145.82,146.22,16499.0,146.69,146.84,145.82,146.22,16499.0
2020-12-10 12:00:00,146.27,147.99,146.13,147.89,16684.0,146.27,147.99,146.13,147.89,16684.0
2020-12-10 12:30:00,147.87,148.05,147.26,147.35,8860.0,147.87,148.05,147.26,147.35,8860.0
2020-12-10 13:00:00,147.31,147.82,147.29,147.45,6508.0,147.31,147.82,147.29,147.45,6508.0
2020-12-10 13:30:00,147.45,147.45,145.99,146.31,12805.0,147.45,147.45,145.99,146.31,12805.0
2020-12-10 14:00:00,146.34,146.44,146.02,146.25,9912.0,146.34,146.44,146.02,146.25,9912.0
2020-12-10 14:30:00,146.2,146.74,146.1,146.36,11886.0,146.2,146.74,146.1,146.36,11886.0
2020-12-10 15:00:00,146.36,146.55,146.16,146.44,15904.0,146.36,146.55,146.16,146.44,15904.0
2020-12-10 15:30:00,146.45,146.95,146.4,146.78,42670.0,146.45,146.95,146.4,146.78,42670.0
2020-12-11 09:30:00,147.28,148.07,146.66,147.16,29665.0,147.28,148.07,146.66,147.16,29665.0
2020-12-11 10:00:00,147.47,147.98,147.28,147.97,25636.0,147.47,147.98,147.28,147.97,25636.0
2020-12-11 10:30:00,147.94,148.68,147.64,147.95,16444.0,147.94,148.68,147.64,147.95,16444.0
2020-12-11 11:00:00,148.01,149.0,148.01,148.49,14500.0,148.01,149.0,148.01,148.49,14500.0
2020-12-11 11:30:00,148.54,148.54,146.62,146.63,48187.0,148.54,148.54,146.62,146.63,48187.0
2020-12-11 12:00:00,146.67,146.68,145.62,146.13,9952.0,146.67,146.68,145.62,146.13,9952.0
2020-12-11 12:30:00,146.14,146.23,145.43,145.68,11219.0,146.14,146.23,145.43,145.68,11219.0
2020-12-11 13:00:00,145.62,145.62,145.09,145.18,12915.0,145.62,145.62,145.09,145.18,12915.0
2020-12-11 13:30:00,145.13,145.54,144.62,145.42,22352.0,145.13,145.54,144.62,145.42,22352.0
2020-12-11 14:00:00,145.43,145.78,145.34,145.49,11458.0,145.43,145.78,145.34,145.49,11458.0
2020-12-11 14:30:00,145.56,146.85,145.56,145.97,35449.0,145.56,146.85,145.56,145.97,35449.0
2020-12-11 15:00:00,145.92,146.06,145.56,145.81,16700.0,145.92,146.06,145.56,145.81,16700.0
2020-12-11 15:30:00,145.87,146.27,145.34,145.54,39637.0,145.87,146.27,145.34,145.54,39637.0
2020-12-14 09:30:00,145.83,148.7,145.83,148.38,16725.0,145.83,148.7,145.83,148.38,16725.0
2020-12-14 10:00:00,148.85,149.5,147.89,149.11,105174.0,148.85,149.5,147.89,149.11,105174.0
2020-12-14 10:30:00,149.42,150.31,149.07,150.01,18048.0,149.42,150.31,149.07,150.01,18048.0
2020-12-14 11:00:00,150.01,150.71,149.62,149.85,11364.0,150.01,150.71,149.62,149.85,11364.0
2020-12-14 11:30:00,149.82,150.06,149.44,149.44,9221.0,149.82,150.06,149.44,149.44,9221.0
2020-12-14 12:00:00,149.63,149.75,148.98,149.06,5830.0,149.63,149.75,148.98,149.06,5830.0
2020-12-14 12:30:00,149.09,149.31,148.71,148.98,11357.0,149.09,149.31,148.71,148.98,11357.0
2020-12-14 13:00:00,149.12,149.24,148.34,148.39,21823.0,149.12,149.24,148.34,148.39,21823.0
2020-12-14 13:30:00,148.29,149.24,148.08,149.24,22237.0,148.29,149.24,148.08,149.24,22237.0
2020-12-14 14:00:00,149.24,149.25,148.94,149.19,10763.0,149.24,149.25,148.94,149.19,10763.0
2020-12-14 14:30:00,149.19,149.25,148.5,148.98,11959.0,149.19,149.25,148.5,148.98,11959.0
2020-12-14 15:00:00,149.04,149.58,148.98,149.5,14302.0,149.04,149.58,148.98,149.5,14302.0
2020-12-14 15:30:00,149.56,149.68,148.85,148.88,46553.0,149.56,149.68,148.85,148.88,46553.0
2020-12-15 09:30:00,149.22,152.74,148.1,151.41,57684.0,149.22,152.74,148.1,151.41,57684.0
2020-12-15 10:00:00,151.56,152.49,151.15,151.49,17385.0,151.56,152.49,151.15,151.49,17385.0
2020-12-15 10:30:00,151.35,151.69,150.96,151.0,20748.0,151.35,151.69,150.96,151.0,20748.0
2020-12-15 11:00:00,151.06,151.22,149.91,150.0,9047.0,151.06,151.22,149.91,150.0,9047.0
2020-12-15 11:30:00,150.19,151.77,150.09,151.77,10254.0,150.19,151.77,150.09,151.77,10254.0
2020-12-15 12:00:00,151.98,153.2,151.84,153.06,17223.0,151.98,153.2,151.84,153.06,17223.0
2020-12-15 12:30:00,153.07,153.48,152.52,152.76,21304.0,153.07,153.48,152.52,152.76,21304.0
2020-12-15 13:00:00,152.63,153.0,152.53,152.59,5421.0,152.63,153.0,152.53,152.59,5421.0
2020-12-15 13:30:00,152.5,152.57,151.92,152.15,14562.0,152.5,152.57,151.92,152.15,14562.0
2020-12-15 14:00:00,152.19,152.74,152.19,152.6,4021.0,152.19,152.74,152.19,152.6,4021.0
2020-12-15 14:30:00,152.62,153.12,152.53,152.75,9510.0,152.62,153.12,152.53,152.75,9510.0
2020-12-15 15:00:00,152.75,153.02,152.68,152.88,20125.0,152.75,153.02,152.68,152.88,20125.0
2020-12-15 15:30:00,152.86,153.01,152.21,152.74,54171.0,152.86,153.01,152.21,152.74,54171.0
2020-12-16 09:30:00,154.53,154.87,151.78,152.06,16090.0,154.53,154.87,151.78,152.06,16090.0
2020-12-16 10:00:00,152.13,152.23,150.44,150.81,19084.0,152.13,152.23,150.44,150.81,19084.0
2020-12-16 10:30:00,150.72,151.78,150.67,151.54,10215.0,150.72,151.78,150.67,151.54,10215.0
2020-12-16 11:00:00,151.73,152.47,151.51,151.67,14616.0,151.73,152.47,151.51,151.67,14616.0
2020-12-16 11:30:00,151.66,151.66,151.2,151.38,8264.0,151.66,151.66,151.2,151.38,8264.0
2020-12-16 12:00:00,151.39,152.09,151.38,152.04,11227.0,151.39,152.09,151.38,152.04,11227.0
2020-12-16 12:30:00,152.03,152.65,152.0,152.59,11566.0,152.03,152.65,152.0,152.59,11566.0
2020-12-16 13:00:00,152.66,152.85,152.0,152.17,7813.0,152.66,152.85,152.0,152.17,7813.0
2020-12-16 13:30:00,152.26,152.8,152.12,152.73,13816.0,152.26,152.8,152.12,152.73,13816.0
2020-12-16 14:00:00,152.75,152.82,152.22,152.52,14077.0,152.75,152.82,152.22,152.52,14077.0
2020-12-16 14:30:00,152.49,152.76,152.38,152.54,14911.0,152.49,152.76,152.38,152.54,14911.0
2020-12-16 15:00:00,152.55,152.69,152.39,152.41,17655.0,152.55,152.69,152.39,152.41,17655.0
2020-12-16 15:30:00,152.33,152.46,151.69,151.7,36264.0,152.33,152.46,151.69,151.7,36264.0
2020-12-17 09:30:00,152.1,152.4,150.61,151.91,23264.0,152.1,152.4,150.61,151.91,23264.0
2020-12-17 10:00:00,151.83,152.91,151.56,151.58,12975.0,151.83,152.91,151.56,151.58,12975.0
2020-12-17 10:30:00,151.39,151.49,149.58,149.82,12639.0,151.39,151.49,149.58,149.82,12639.0
2020-12-17 11:00:00,149.86,149.92,149.21,149.3,41012.0,149.86,149.92,149.21,149.3,41012.0
2020-12-17 11:30:00,149.4,149.96,149.31,149.91,14966.0,149.4,149.96,149.31,149.91,14966.0
2020-12-17 12:00:00,149.89,150.25,149.56,149.95,19401.0,149.89,150.25,149.56,149.95,19401.0
2020-12-17 12:30:00,149.91,150.17,149.87,149.93,13019.0,149.91,150.17,149.87,149.93,13019.0
2020-12-17 13:00:00,149.94,149.98,149.73,149.85,10803.0,149.94,149.98,149.73,149.85,10803.0
2020-12-17 13:30:00,149.84,150.84,149.69,150.52,16883.0,149.84,150.84,149.69,150.52,16883.0
2020-12-17 14:00:00,150.47,150.53,149.56,149.67,22926.0,150.47,150.53,149.56,149.67,22926.0
2020-12-17 14:30:00,149.75,149.84,149.55,149.77,12166.0,149.75,149.84,149.55,149.77,12166.0
2020-12-17 15:00:00,149.77,149.77,148.91,148.91,15489.0,149.77,149.77,148.91,148.91,15489.0
2020-12-17 15:30:00,148.89,149.18,148.4,148.93,73843.0,148.89,149.18,148.4,148.93,73843.0
2020-12-18 09:30:00,149.81,149.88,147.23,147.41,46133.0,149.81,149.88,147.23,147.41,46133.0
2020-12-18 10:00:00,147.38,149.08,147.33,148.81,38513.0,147.38,149.08,147.33,148.81,38513.0
2020-12-18 10:30:00,149.08,149.54,148.83,149.14,23491.0,149.08,149.54,148.83,149.14,23491.0
2020-12-18 11:00:00,149.13,149.28,148.02,148.29,12513.0,149.13,149.28,148.02,148.29,12513.0
2020-12-18 11:30:00,148.26,148.57,147.13,147.38,10035.0,148.26,148.57,147.13,147.38,10035.0
2020-12-18 12:00:00,147.32,148.0,146.92,147.73,14262.0,147.32,148.0,146.92,147.73,14262.0
2020-12-18 12:30:00,147.79,148.03,147.32,147.38,5873.0,147.79,148.03,147.32,147.38,5873.0
2020-12-18 13:00:00,147.35,147.94,147.21,147.43,8145.0,147.35,147.94,147.21,147.43,8145.0
2020-12-18 13:30:00,147.49,147.9,147.39,147.9,14752.0,147.49,147.9,147.39,147.9,14752.0
2020-12-18 14:00:00,148.0,148.64,147.76,148.64,17207.0,148.0,148.64,147.76,148.64,17207.0
2020-12-18 14:30:00,148.57,148.78,148.07,148.07,5157.0,148.57,148.78,148.07,148.07,5157.0
2020-12-18 15:00:00,148.01,148.25,147.68,148.02,9318.0,148.01,148.25,147.68,148.02,9318.0
2020-12-18 15:30:00,148.16,150.79,148.01,150.71,134813.0,148.16,150.79,148.01,150.71,134813.0
2020-12-21 09:30:00,148.15,150.48,147.6,148.75,24125.0,148.15,150.48,147.6,148.75,24125.0
2020-12-21 10:00:00,148.7,149.38,147.93,148.96,11589.0,148.7,149.38,147.93,148.96,11589.0
2020-12-21 10:30:00,148.99,149.45,148.83,149.3,7325.0,148.99,149.45,148.83,149.3,7325.0
2020-12-21 11:00:00,149.36,150.37,149.36,149.82,8178.0,149.36,150.37,149.36,149.82,8178.0
2020-12-21 11:30:00,149.83,150.47,149.55,149.96,5900.0,149.83,150.47,149.55,149.96,5900.0
2020-12-21 12:00:00,150.11,150.28,149.83,150.07,7559.0,150.11,150.28,149.83,150.07,7559.0
2020-12-21 12:30:00,150.09,150.47,149.88,150.39,3503.0,150.09,150.47,149.88,150.39,3503.0
2020-12-21 13:00:00,150.29,150.77,150.27,150.53,4671.0,150.29,150.77,150.27,150.53,4671.0
2020-12-21 13:30:00,150.59,151.15,150.39,151.02,4985.0,150.59,151.15,150.39,151.02,4985.0
2020-12-21 14:00:00,151.03,151.58,150.83,150.83,7721.0,151.03,151.58,150.83,150.83,7721.0
2020-12-21 14:30:00,150.9,150.92,150.4,150.51,5265.0,150.9,150.92,150.4,150.51,5265.0
2020-12-21 15:00:00,150.23,150.34,150.0,150.0,2647.0,150.23,150.34,150.0,150.0,2647.0
2020-12-21 15:30:00,149.91,150.17,149.49,150.13,20030.0,149.91,150.17,149.49,150.13,20030.0
2020-12-22 09:30:00,150.2,150.81,149.65,150.71,9902.0,150.2,150.81,149.65,150.71,9902.0
2020-12-22 10:00:00,150.51,150.98,149.49,150.53,23665.0,150.51,150.98,149.49,150.53,23665.0
2020-12-22 10:30:00,150.41,151.17,150.08,150.91,15339.0,150.41,151.17,150.08,150.91,15339.0
2020-12-22 11:00:00,150.77,151.39,150.59,150.99,11246.0,150.77,151.39,150.59,150.99,11246.0
2020-12-22 11:30:00,151.01,151.05,150.29,150.53,6910.0,151.01,151.05,150.29,150.53,6910.0
2020-12-22 12:00:00,150.55,150.76,150.3,150.3,4960.0,150.55,150.76,150.3,150.3,4960.0
2020-12-22 12:30:00,150.43,150.62,150.39,150.47,7491.0,150.43,150.62,150.39,150.47,7491.0
2020-12-22 13:00:00,150.54,151.0,150.39,150.99,7431.0,150.54,151.0,150.39,150.99,7431.0
2020-12-22 13:30:00,150.95,151.62,150.66,151.52,10157.0,150.95,151.62,150.66,151.52,10157.0
2020-12-22 14:00:00,151.56,152.0,151.56,151.77,8141.0,151.56,152.0,151.56,151.77,8141.0
2020-12-22 14:30:00,151.72,152.02,151.3,151.55,9830.0,151.72,152.02,151.3,151.55,9830.0
2020-12-22 15:00:00,151.63,151.63,151.33,151.52,11487.0,151.63,151.63,151.33,151.52,11487.0
2020-12-22 15:30:00,151.49,151.9,151.44,151.51,26456.0,151.49,151.9,151.44,151.51,26456.0
2020-12-23 09:30:00,152.39,153.7,151.66,153.03,20405.0,152.39,153.7,151.66,153.03,20405.0
2020-12-23 10:00:00,152.57,153.69,152.53,153.69,13135.0,152.57,153.69,152.53,153.69,13135.0
2020-12-23 10:30:00,153.7,154.39,153.5,153.91,23818.0,153.7,154.39,153.5,153.91,23818.0
2020-12-23 11:00:00,154.26,154.26,153.62,153.63,9951.0,154.26,154.26,153.62,153.63,9951.0
2020-12-23 11:30:00,153.6,154.68,153.58,154.55,10918.0,153.6,154.68,153.58,154.55,10918.0
2020-12-23 12:00:00,154.45,154.68,154.2,154.32,11327.0,154.45,154.68,154.2,154.32,11327.0
2020-12-23 12:30:00,154.55,154.75,154.3,154.5,14388.0,154.55,154.75,154.3,154.5,14388.0
2020-12-23 13:00:00,154.55,154.89,153.88,154.84,20763.0,154.55,154.89,153.88,154.84,20763.0
2020-12-23 13:30:00,154.87,155.35,154.76,155.34,20399.0,154.87,155.35,154.76,155.34,20399.0
2020-12-23 14:00:00,155.31,155.48,154.9,154.93,11175.0,155.31,155.48,154.9,154.93,11175.0
2020-12-23 14:30:00,154.98,155.71,154.93,155.71,12731.0,154.98,155.71,154.93,155.71,12731.0
2020-12-23 15:00:00,155.62,156.11,155.53,155.89,26638.0,155.62,156.11,155.53,155.89,26638.0
2020-12-23 15:30:00,155.89,156.28,155.8,156.1,65698.0,155.89,156.28,155.8,156.1,65698.0
2020-12-24 09:30:00,156.66,158.1,155.93,156.03,28064.0,156.66,158.1,155.93,156.03,28064.0
2020-12-24 10:00:00,156.05,156.25,154.87,155.0,10887.0,156.05,156.25,154.87,155.0,10887.0
2020-12-24 10:30:00,155.36,155.9,155.16,155.75,4286.0,155.36,155.9,155.16,155.75,4286.0
2020-12-24 11:00:00,155.63,156.11,154.94,155.94,8148.0,155.63,156.11,154.94,155.94,8148.0
2020-12-24 11:30:00,156.12,156.75,155.93,156.3,14674.0,156.12,156.75,155.93,156.3,14674.0
2020-12-24 12:00:00,156.31,157.0,156.19,156.63,23401.0,156.31,157.0,156.19,156.63,23401.0
2020-12-24 12:30:00,156.62,157.61,156.6,157.47,34372.0,156.62,157.61,156.6,157.47,34372.0
2020-12-28 09:30:00,157.0,159.82,156.04,159.82,21362.0,157.0,159.82,156.04,159.82,21362.0
2020-12-28 10:00:00,159.64,162.12,159.63,161.89,41374.0,159.64,162.12,159.63,161.89,41374.0
2020-12-28 10:30:00,161.93,162.59,159.88,159.99,84717.0,161.93,162.59,159.88,159.99,84717.0
2020-12-28 11:00:00,160.19,160.44,159.36,159.42,22610.0,160.19,160.44,159.36,159.42,22610.0
2020-12-28 11:30:00,159.23,159.43,158.55,158.95,12472.0,159.23,159.43,158.55,158.95,12472.0
2020-12-28 12:00:00,159.07,159.09,158.17,158.96,32526.0,159.07,159.09,158.17,158.96,32526.0
2020-12-28 12:30:00,159.04,159.7,158.62,158.81,27900.0,159.04,159.7,158.62,158.81,27900.0
2020-12-28 13:00:00,158.88,159.24,158.53,158.56,8366.0,158.88,159.24,158.53,158.56,8366.0
2020-12-28 13:30:00,158.55,159.16,158.46,159.01,13386.0,158.55,159.16,158.46,159.01,13386.0
2020-12-28 14:00:00,159.03,159.65,159.03,159.39,9631.0,159.03,159.65,159.03,159.39,9631.0
2020-12-28 14:30:00,159.39,159.98,159.19,159.27,18029.0,159.39,159.98,159.19,159.27,18029.0
2020-12-28 15:00:00,159.34,159.67,159.28,159.38,18907.0,159.34,159.67,159.28,159.38,18907.0
2020-12-28 15:30:00,159.46,160.18,159.46,159.69,79402.0,159.46,160.18,159.46,159.69,79402.0
2020-12-29 09:30:00,160.17,161.27,158.22,158.83,11860.0,160.17,161.27,158.22,158.83,11860.0
2020-12-29 10:00:00,158.7,159.43,158.51,158.51,8149.0,158.7,159.43,158.51,158.51,8149.0
2020-12-29 10:30:00,158.44,159.08,158.13,158.51,5407.0,158.44,159.08,158.13,158.51,5407.0
2020-12-29 11:00:00,158.4,159.12,158.0,158.84,5579.0,158.4,159.12,158.0,158.84,5579.0
2020-12-29 11:30:00,158.99,159.39,158.21,158.22,4719.0,158.99,159.39,158.21,158.22,4719.0
2020-12-29 12:00:00,158.53,158.53,157.62,157.62,5281.0,158.53,158.53,157.62,157.62,5281.0
2020-12-29 12:30:00,157.54,158.16,157.54,158.1,7009.0,157.54,158.16,157.54,158.1,7009.0
2020-12-29 13:00:00,157.96,158.53,157.78,158.21,4234.0,157.96,158.53,157.78,158.21,4234.0
2020-12-29 13:30:00,158.06,158.76,158.06,158.68,14608.0,158.06,158.76,158.06,158.68,14608.0
2020-12-29 14:00:00,158.81,159.46,158.63,159.25,10364.0,158.81,159.46,158.63,159.25,10364.0
2020-12-29 14:30:00,159.23,159.65,159.14,159.38,7295.0,159.23,159.65,159.14,159.38,7295.0
2020-12-29 15:00:00,159.29,160.92,159.29,160.92,21826.0,159.29,160.92,159.29,160.92,21826.0
2020-12-29 15:30:00,160.89,161.34,160.05,160.24,86636.0,160.89,161.34,160.05,160.24,86636.0
2020-12-30 09:30:00,159.5,164.29,158.48,163.65,39187.0,159.5,164.29,158.48,163.65,39187.0
2020-12-30 10:00:00,163.47,164.18,163.15,163.97,20438.0,163.47,164.18,163.15,163.97,20438.0
2020-12-30 10:30:00,163.93,164.56,163.76,164.16,22728.0,163.93,164.56,163.76,164.16,22728.0
2020-12-30 11:00:00,164.15,164.51,163.75,164.08,63825.0,164.15,164.51,163.75,164.08,63825.0
2020-12-30 11:30:00,164.08,164.24,163.81,163.88,18495.0,164.08,164.24,163.81,163.88,18495.0
2020-12-30 12:00:00,163.78,164.71,163.75,164.53,13953.0,163.78,164.71,163.75,164.53,13953.0
2020-12-30 12:30:00,164.58,164.58,163.98,164.09,7829.0,164.58,164.58,163.98,164.09,7829.0
2020-12-30 13:00:00,164.19,164.5,164.19,164.41,17212.0,164.19,164.5,164.19,164.41,17212.0
2020-12-30 13:30:00,164.42,164.51,164.29,164.31,13212.0,164.42,164.51,164.29,164.31,13212.0
2020-12-30 14:00:00,164.25,164.36,163.82,164.09,16024.0,164.25,164.36,163.82,164.09,16024.0
2020-12-30 14:30:00,164.14,164.8,164.01,164.27,26258.0,164.14,164.8,164.01,164.27,26258.0
2020-12-30 15:00:00,164.22,164.29,163.88,164.07,14824.0,164.22,164.29,163.88,164.07,14824.0
2020-12-30 15:30:00,164.17,164.79,164.09,164.6,55290.0,164.17,164.79,164.09,164.6,55290.0
2020-12-31 09:30:00,164.63,164.63,162.42,162.64,14828.0,164.63,164.63,162.42,162.64,14828.0
2020-12-31 10:00:00,162.83,163.43,162.83,162.98,5938.0,162.83,163.43,162.83,162.98,5938.0
2020-12-31 10:30:00,162.92,163.08,162.5,162.8,6749.0,162.92,163.08,162.5,162.8,6749.0
2020-12-31 11:00:00,162.95,164.39,162.9,164.3,4918.0,162.95,164.39,162.9,164.3,4918.0
2020-12-31 11:30:00,164.35,165.1,164.33,164.88,10405.0,164.35,165.1,164.33,164.88,10405.0
2020-12-31 12:00:00,165.07,165.3,164.61,165.27,5260.0,165.07,165.3,164.61,165.27,5260.0
2020-12-31 12:30:00,165.29,165.33,164.56,164.66,7176.0,165.29,165.33,164.56,164.66,7176.0
2020-12-31 13:00:00,164.77,164.96,164.6,164.81,4977.0,164.77,164.96,164.6,164.81,4977.0
2020-12-31 13:30:00,164.84,164.91,164.47,164.59,5880.0,164.84,164.91,164.47,164.59,5880.0
2020-12-31 14:00:00,164.68,165.75,164.55,165.72,5352.0,164.68,165.75,164.55,165.72,5352.0
2020-12-31 14:30:00,165.57,165.87,165.49,165.57,3298.0,165.57,165.87,165.49,165.57,3298.0
2020-12-31 15:00:00,165.68,166.0,165.46,165.47,8185.0,165.68,166.0,165.46,165.47,8185.0
2020-12-31 15:30:00,165.38,165.88,164.79,165.09,68231.0,165.38,165.88,164.79,165.09,68231.0
2021-01-04 09:30:00,163.08,164.74,160.21,164.36,42420.0,163.08,164.74,160.21,164.36,42420.0
2021-01-04 10:00:00,164.53,164.55,162.68,163.45,17654.0,164.53,164.55,162.68,163.45,17654.0
2021-01-04 10:30:00,163.45,163.45,161.54,161.66,69669.0,163.45,163.45,161.54,161.66,69669.0
2021-01-04 11:00:00,161.78,162.11,160.56,161.31,24536.0,161.78,162.11,160.56,161.31,24536.0
2021-01-04 11:30:00,161.17,161.5,160.7,160.94,19171.0,161.17,161.5,160.7,160.94,19171.0
2021-01-04 12:00:00,160.81,161.13,160.05,160.45,66731.0,160.81,161.13,160.05,160.45,66731.0
2021-01-04 12:30:00,160.48,160.61,159.49,159.83,72814.0,160.48,160.61,159.49,159.83,72814.0
2021-01-04 13:00:00,159.92,161.13,159.9,160.58,27343.0,159.92,161.13,159.9,160.58,27343.0
2021-01-04 13:30:00,160.68,161.06,160.49,160.83,25933.0,160.68,161.06,160.49,160.83,25933.0
2021-01-04 14:00:00,160.84,160.89,159.93,159.93,24586.0,160.84,160.89,159.93,159.93,24586.0
2021-01-04 14:30:00,159.92,160.13,159.08,160.13,40910.0,159.92,160.13,159.08,160.13,40910.0
2021-01-04 15:00:00,160.06,160.08,159.47,159.79,24231.0,160.06,160.08,159.47,159.79,24231.0
2021-01-04 15:30:00,159.69,160.74,159.61,160.43,67457.0,159.69,160.74,159.61,160.43,67457.0
2021-01-05 09:30:00,160.55,161.55,159.37,159.5,17019.0,160.55,161.55,159.37,159.5,17019.0
2021-01-05 10:00:00,159.5,162.22,159.5,161.27,53236.0,159.5,162.22,159.5,161.27,53236.0
2021-01-05 10:30:00,161.25,161.65,160.89,161.33,53179.0,161.25,161.65,160.89,161.33,53179.0
2021-01-05 11:00:00,161.4,162.25,160.8,161.14,33675.0,161.4,162.25,160.8,161.14,33675.0
2021-01-05 11:30:00,161.17,161.56,160.87,161.25,18627.0,161.17,161.56,160.87,161.25,18627.0
2021-01-05 12:00:00,161.21,161.84,161.1,161.74,34704.0,161.21,161.84,161.1,161.74,34704.0
2021-01-05 12:30:00,161.85,162.8,161.85,162.8,25674.0,161.85,162.8,161.85,162.8,25674.0
2021-01-05 13:00:00,162.77,163.35,162.56,162.62,13384.0,162.77,163.35,162.56,162.62,13384.0
2021-01-05 13:30:00,162.61,163.15,162.47,162.82,11657.0,162.61,163.15,162.47,162.82,11657.0
2021-01-05 14:00:00,162.84,163.5,162.84,163.35,40670.0,162.84,163.5,162.84,163.35,40670.0
2021-01-05 14:30:00,163.36,163.36,162.8,162.8,21609.0,163.36,163.36,162.8,162.8,21609.0
2021-01-05 15:00:00,162.89,163.34,162.72,162.72,16717.0,162.89,163.34,162.72,162.72,16717.0
2021-01-05 15:30:00,162.69,163.07,161.95,162.34,60206.0,162.69,163.07,161.95,162.34,60206.0
2021-01-06 09:30:00,162.37,163.84,161.5,162.43,38166.0,162.37,163.84,161.5,162.43,38166.0
2021-01-06 10:00:00,162.43,163.19,162.21,162.6,27805.0,162.43,163.19,162.21,162.6,27805.0
2021-01-06 10:30:00,162.51,163.36,162.51,163.14,14286.0,162.51,163.36,162.51,163.14,14286.0
2021-01-06 11:00:00,163.07,163.32,161.96,162.5,18251.0,163.07,163.32,161.96,162.5,18251.0
2021-01-06 11:30:00,162.44,162.69,162.21,162.25,17939.0,162.44,162.69,162.21,162.25,17939.0
2021-01-06 12:00:00,162.14,162.77,162.14,162.72,12770.0,162.14,162.77,162.14,162.72,12770.0
2021-01-06 12:30:00,162.75,164.05,162.75,163.8,7519.0,162.75,164.05,162.75,163.8,7519.0
2021-01-06 13:00:00,163.82,164.03,163.4,163.73,11010.0,163.82,164.03,163.4,163.73,11010.0
2021-01-06 13:30:00,163.76,164.18,163.54,164.05,7608.0,163.76,164.18,163.54,164.05,7608.0
2021-01-06 14:00:00,164.1,164.24,162.68,163.11,11089.0,164.1,164.24,162.68,163.11,11089.0
2021-01-06 14:30:00,163.31,163.67,162.58,163.51,20213.0,163.31,163.67,162.58,163.51,20213.0
2021-01-06 15:00:00,163.43,164.15,163.08,163.77,18195.0,163.43,164.15,163.08,163.77,18195.0
2021-01-06 15:30:00,163.75,164.29,163.05,164.05,49688.0,163.75,164.29,163.05,164.05,49688.0
2021-01-07 09:30:00,164.57,165.96,163.65,165.86,24425.0,164.57,165.96,163.65,165.86,24425.0
2021-01-07 10:00:00,165.88,166.64,165.88,166.26,23613.0,165.88,166.64,165.88,166.26,23613.0
2021-01-07 10:30:00,166.24,166.98,165.5,165.75,131799.0,166.24,166.98,165.5,165.75,131799.0
2021-01-07 11:00:00,165.75,165.76,165.13,165.39,21069.0,165.75,165.76,165.13,165.39,21069.0
2021-01-07 11:30:00,165.4,165.47,163.89,163.95,16975.0,165.4,165.47,163.89,163.95,16975.0
2021-01-07 12:00:00,163.94,164.25,163.09,163.18,22094.0,163.94,164.25,163.09,163.18,22094.0
2021-01-07 12:30:00,163.21,163.58,162.97,163.16,13238.0,163.21,163.58,162.97,163.16,13238.0
2021-01-07 13:00:00,163.16,163.26,162.43,163.08,14888.0,163.16,163.26,162.43,163.08,14888.0
2021-01-07 13:30:00,163.08,163.15,162.82,163.02,16412.0,163.08,163.15,162.82,163.02,16412.0
2021-01-07 14:00:00,163.03,163.07,162.52,163.01,16139.0,163.03,163.07,162.52,163.01,16139.0
2021-01-07 14:30:00,163.03,163.03,162.72,162.88,14603.0,163.03,163.03,162.72,162.88,14603.0
2021-01-07 15:00:00,162.97,164.0,162.87,163.44,31659.0,162.97,164.0,162.87,163.44,31659.0
2021-01-07 15:30:00,163.41,163.64,162.77,162.93,65950.0,163.41,163.64,162.77,162.93,65950.0
2021-01-08 09:30:00,163.54,164.71,161.52,161.91,14713.0,163.54,164.71,161.52,161.91,14713.0
2021-01-08 10:00:00,162.17,163.49,162.14,162.56,36165.0,162.17,163.49,162.14,162.56,36165.0
2021-01-08 10:30:00,162.53,162.97,162.29,162.67,24801.0,162.53,162.97,162.29,162.67,24801.0
2021-01-08 11:00:00,162.67,163.21,161.65,161.79,26395.0,162.67,163.21,161.65,161.79,26395.0
2021-01-08 11:30:00,161.79,162.88,161.54,162.09,40903.0,161.79,162.88,161.54,162.09,40903.0
2021-01-08 12:00:00,162.2,162.91,161.91,162.27,33960.0,162.2,162.91,161.91,162.27,33960.0
2021-01-08 12:30:00,162.27,162.85,162.27,162.42,53761.0,162.27,162.85,162.27,162.42,53761.0
2021-01-08 13:00:00,162.42,162.47,160.53,160.83,27454.0,162.42,162.47,160.53,160.83,27454.0
2021-01-08 13:30:00,160.9,161.01,160.31,160.6,23739.0,160.9,161.01,160.31,160.6,23739.0
2021-01-08 14:00:00,160.6,160.83,160.13,160.5,37246.0,160.6,160.83,160.13,160.5,37246.0
2021-01-08 14:30:00,160.5,160.83,159.64,160.76,26371.0,160.5,160.83,159.64,160.76,26371.0
2021-01-08 15:00:00,160.81,161.33,160.45,161.1,25309.0,160.81,161.33,160.45,161.1,25309.0
2021-01-08 15:30:00,161.08,161.56,160.94,161.46,83327.0,161.08,161.56,160.94,161.46,83327.0
2021-01-11 09:30:00,161.19,162.22,160.53,161.84,28802.0,161.19,162.22,160.53,161.84,28802.0
2021-01-11 10:00:00,162.22,163.65,161.97,163.5,46591.0,162.22,163.65,161.97,163.5,46591.0
2021-01-11 10:30:00,163.48,163.48,162.54,162.54,19778.0,163.48,163.48,162.54,162.54,19778.0
2021-01-11 11:00:00,162.73,163.08,162.47,162.93,7320.0,162.73,163.08,162.47,162.93,7320.0
2021-01-11 11:30:00,163.03,163.23,162.84,163.04,8615.0,163.03,163.23,162.84,163.04,8615.0
2021-01-11 12:00:00,163.13,163.73,163.12,163.62,7304.0,163.13,163.73,163.12,163.62,7304.0
2021-01-11 12:30:00,163.79,163.84,163.66,163.69,3073.0,163.79,163.84,163.66,163.69,3073.0
2021-01-11 13:00:00,163.67,164.31,163.66,163.66,9654.0,163.67,164.31,163.66,163.66,9654.0
2021-01-11 13:30:00,163.81,163.98,163.06,163.24,4604.0,163.81,163.98,163.06,163.24,4604.0
2021-01-11 14:00:00,163.14,163.14,160.97,161.19,21598.0,163.14,163.14,160.97,161.19,21598.0
2021-01-11 14:30:00,161.47,161.87,160.93,161.87,7908.0,161.47,161.87,160.93,161.87,7908.0
2021-01-11 15:00:00,161.38,161.56,161.13,161.33,12666.0,161.38,161.56,161.13,161.33,12666.0
2021-01-11 15:30:00,161.32,162.04,161.32,161.76,40958.0,161.32,162.04,161.32,161.76,40958.0
2021-01-12 09:30:00,162.06,164.71,161.14,164.59,31625.0,162.06,164.71,161.14,164.59,31625.0
2021-01-12 10:00:00,163.96,164.6,162.76,162.76,10210.0,163.96,164.6,162.76,162.76,10210.0
2021-01-12 10:30:00,162.83,163.37,162.43,162.81,8424.0,162.83,163.37,162.43,162.81,8424.0
2021-01-12 11:00:00,162.97,163.9,161.15,162.17,34583.0,162.97,163.9,161.15,162.17,34583.0
2021-01-12 11:30:00,162.17,162.36,161.67,161.67,6481.0,162.17,162.36,161.67,161.67,6481.0
2021-01-12 12:00:00,161.85,161.85,160.8,161.3,8803.0,161.85,161.85,160.8,161.3,8803.0
2021-01-12 12:30:00,161.41,161.49,160.75,161.45,8467.0,161.41,161.49,160.75,161.45,8467.0
2021-01-12 13:00:00,161.09,161.23,160.56,160.68,10503.0,161.09,161.23,160.56,160.68,10503.0
2021-01-12 13:30:00,160.9,161.38,160.67,160.88,7117.0,160.9,161.38,160.67,160.88,7117.0
2021-01-12 14:00:00,161.07,161.15,160.25,160.85,14761.0,161.07,161.15,160.25,160.85,14761.0
2021-01-12 14:30:00,160.87,161.31,160.5,160.73,9994.0,160.87,161.31,160.5,160.73,9994.0
2021-01-12 15:00:00,160.82,161.47,160.54,160.86,13525.0,160.82,161.47,160.54,160.86,13525.0
2021-01-12 15:30:00,160.86,161.96,160.63,161.53,44291.0,160.86,161.96,160.63,161.53,44291.0
2021-01-13 09:30:00,161.99,164.75,161.03,164.4,26042.0,161.99,164.75,161.03,164.4,26042.0
2021-01-13 10:00:00,164.49,165.72,164.49,165.18,40156.0,164.49,165.72,164.49,165.18,40156.0
2021-01-13 10:30:00,165.12,165.5,164.94,165.32,19473.0,165.12,165.5,164.94,165.32,19473.0
2021-01-13 11:00:00,165.33,165.61,164.66,164.71,20307.0,165.33,165.61,164.66,164.71,20307.0
2021-01-13 11:30:00,164.82,165.08,164.61,164.93,11073.0,164.82,165.08,164.61,164.93,11073.0
2021-01-13 12:00:00,164.87,165.14,164.48,164.69,12722.0,164.87,165.14,164.48,164.69,12722.0
2021-01-13 12:30:00,164.65,164.77,164.5,164.5,7547.0,164.65,164.77,164.5,164.5,7547.0
2021-01-13 13:00:00,164.69,164.94,164.4,164.94,8235.0,164.69,164.94,164.4,164.94,8235.0
2021-01-13 13:30:00,164.65,164.72,164.47,164.6,9521.0,164.65,164.72,164.47,164.6,9521.0
2021-01-13 14:00:00,164.65,165.22,164.55,165.13,11006.0,164.65,165.22,164.55,165.13,11006.0
2021-01-13 14:30:00,165.08,165.08,164.13,164.13,11016.0,165.08,165.08,164.13,164.13,11016.0
2021-01-13 15:00:00,164.12,164.16,163.03,163.46,24842.0,164.12,164.16,163.03,163.46,24842.0
2021-01-13 15:30:00,163.44,163.99,162.96,162.99,70309.0,163.44,163.99,162.96,162.99,70309.0
2021-01-14 09:30:00,163.15,164.66,162.82,164.3,15187.0,163.15,164.66,162.82,164.3,15187.0
2021-01-14 10:00:00,164.12,164.95,163.52,164.75,24825.0,164.12,164.95,163.52,164.75,24825.0
2021-01-14 10:30:00,164.78,165.47,164.67,165.47,7649.0,164.78,165.47,164.67,165.47,7649.0
2021-01-14 11:00:00,165.56,165.83,164.63,165.03,10025.0,165.56,165.83,164.63,165.03,10025.0
2021-01-14 11:30:00,164.92,165.58,164.87,165.53,10614.0,164.92,165.58,164.87,165.53,10614.0
2021-01-14 12:00:00,165.48,165.71,165.24,165.3,11815.0,165.48,165.71,165.24,165.3,11815.0
2021-01-14 12:30:00,165.26,165.5,164.84,165.5,9890.0,165.26,165.5,164.84,165.5,9890.0
2021-01-14 13:00:00,165.5,166.8,165.45,166.7,25921.0,165.5,166.8,165.45,166.7,25921.0
2021-01-14 13:30:00,166.6,167.21,166.3,166.89,17718.0,166.6,167.21,166.3,166.89,17718.0
2021-01-14 14:00:00,166.96,167.31,166.61,167.12,15243.0,166.96,167.31,166.61,167.12,15243.0
2021-01-14 14:30:00,167.1,167.21,165.84,166.19,41793.0,167.1,167.21,165.84,166.19,41793.0
2021-01-14 15:00:00,166.26,166.37,165.09,166.16,44055.0,166.26,166.37,165.09,166.16,44055.0
2021-01-14 15:30:00,166.05,166.16,165.68,165.84,70210.0,166.05,166.16,165.68,165.84,70210.0
2021-01-15 09:30:00,166.09,167.04,165.59,166.1,32683.0,166.09,167.04,165.59,166.1,32683.0
2021-01-15 10:00:00,165.87,166.41,165.0,165.93,20088.0,165.87,166.41,165.0,165.93,20088.0
2021-01-15 10:30:00,165.94,166.74,165.83,166.21,19138.0,165.94,166.74,165.83,166.21,19138.0
2021-01-15 11:00:00,166.17,166.67,165.84,166.58,50841.0,166.17,166.67,165.84,166.58,50841.0
2021-01-15 11:30:00,166.74,166.96,166.15,166.18,13037.0,166.74,166.96,166.15,166.18,13037.0
2021-01-15 12:00:00,166.27,166.79,166.17,166.5,33244.0,166.27,166.79,166.17,166.5,33244.0
2021-01-15 12:30:00,166.58,166.62,166.13,166.3,8705.0,166.58,166.62,166.13,166.3,8705.0
2021-01-15 13:00:00,166.27,166.5,166.14,166.19,9615.0,166.27,166.5,166.14,166.19,9615.0
2021-01-15 13:30:00,166.18,166.18,165.53,165.62,9429.0,166.18,166.18,165.53,165.62,9429.0
2021-01-15 14:00:00,165.65,165.67,165.23,165.49,11522.0,165.65,165.67,165.23,165.49,11522.0
2021-01-15 14:30:00,165.52,166.33,165.52,166.21,9847.0,165.52,166.33,165.52,166.21,9847.0
2021-01-15 15:00:00,166.25,167.03,166.16,166.8,13820.0,166.25,167.03,166.16,166.8,13820.0
2021-01-15 15:30:00,166.87,168.12,166.64,167.46,78174.0,166.87,168.12,166.64,167.46,78174.0
2021-01-19 09:30:00,167.46,167.71,165.79,166.29,48242.0,167.46,167.71,165.79,166.29,48242.0
2021-01-19 10:00:00,166.56,167.25,166.09,167.16,24715.0,166.56,167.25,166.09,167.16,24715.0
2021-01-19 10:30:00,167.22,168.22,166.96,167.67,16889.0,167.22,168.22,166.96,167.67,16889.0
2021-01-19 11:00:00,167.63,167.71,166.89,167.01,14769.0,167.63,167.71,166.89,167.01,14769.0
2021-01-19 11:30:00,167.02,167.05,166.15,166.15,10382.0,167.02,167.05,166.15,166.15,10382.0
2021-01-19 12:00:00,166.13,166.17,165.16,165.32,8768.0,166.13,166.17,165.16,165.32,8768.0
2021-01-19 12:30:00,165.31,165.58,165.14,165.54,7204.0,165.31,165.58,165.14,165.54,7204.0
2021-01-19 13:00:00,165.56,165.58,164.74,165.27,13968.0,165.56,165.58,164.74,165.27,13968.0
2021-01-19 13:30:00,165.13,165.54,164.97,165.54,9184.0,165.13,165.54,164.97,165.54,9184.0
2021-01-19 14:00:00,165.69,166.39,165.42,166.16,13878.0,165.69,166.39,165.42,166.16,13878.0
2021-01-19 14:30:00,166.16,166.66,165.95,165.96,8906.0,166.16,166.66,165.95,165.96,8906.0
2021-01-19 15:00:00,166.07,166.93,166.06,166.93,17615.0,166.07,166.93,166.06,166.93,17615.0
2021-01-19 15:30:00,166.8,167.63,166.67,166.96,46538.0,166.8,167.63,166.67,166.96,46538.0
2021-01-20 09:30:00,167.42,170.11,166.94,170.0,62064.0,167.42,170.11,166.94,170.0,62064.0
2021-01-20 10:00:00,170.0,171.69,169.69,170.62,47558.0,170.0,171.69,169.69,170.62,47558.0
2021-01-20 10:30:00,170.65,170.66,169.98,170.43,18167.0,170.65,170.66,169.98,170.43,18167.0
2021-01-20 11:00:00,170.24,170.27,168.73,168.81,29325.0,170.24,170.27,168.73,168.81,29325.0
2021-01-20 11:30:00,168.81,169.48,168.7,169.47,17669.0,168.81,169.48,168.7,169.47,17669.0
2021-01-20 12:00:00,169.38,169.47,168.77,169.27,13312.0,169.38,169.47,168.77,169.27,13312.0
2021-01-20 12:30:00,169.27,169.88,169.05,169.06,12234.0,169.27,169.88,169.05,169.06,12234.0
2021-01-20 13:00:00,169.03,169.03,168.68,168.88,7379.0,169.03,169.03,168.68,168.88,7379.0
2021-01-20 13:30:00,168.88,169.62,168.87,169.14,10529.0,168.88,169.62,168.87,169.14,10529.0
2021-01-20 14:00:00,169.14,169.17,168.58,168.67,7117.0,169.14,169.17,168.58,168.67,7117.0
2021-01-20 14:30:00,168.78,168.78,167.65,167.65,12961.0,168.78,168.78,167.65,167.65,12961.0
2021-01-20 15:00:00,167.63,167.79,167.14,167.15,20755.0,167.63,167.79,167.14,167.15,20755.0
2021-01-20 15:30:00,167.18,167.98,167.0,167.39,79307.0,167.18,167.98,167.0,167.39,79307.0
2021-01-21 09:30:00,167.39,167.39,165.11,165.55,12568.0,167.39,167.39,165.11,165.55,12568.0
2021-01-21 10:00:00,165.69,166.45,164.52,165.09,10288.0,165.69,166.45,164.52,165.09,10288.0
2021-01-21 10:30:00,165.07,166.33,164.8,166.13,8901.0,165.07,166.33,164.8,166.13,8901.0
2021-01-21 11:00:00,166.51,166.51,165.14,165.55,7359.0,166.51,166.51,165.14,165.55,7359.0
2021-01-21 11:30:00,165.43,165.43,165.06,165.29,7688.0,165.43,165.43,165.06,165.29,7688.0
2021-01-21 12:00:00,165.23,165.62,165.17,165.39,7600.0,165.23,165.62,165.17,165.39,7600.0
2021-01-21 12:30:00,165.5,165.52,164.82,165.16,20545.0,165.5,165.52,164.82,165.16,20545.0
2021-01-21 13:00:00,165.06,165.38,164.64,165.06,34646.0,165.06,165.38,164.64,165.06,34646.0
2021-01-21 13:30:00,164.99,165.87,164.78,165.69,8443.0,164.99,165.87,164.78,165.69,8443.0
2021-01-21 14:00:00,165.62,166.02,165.52,165.7,7359.0,165.62,166.02,165.52,165.7,7359.0
2021-01-21 14:30:00,165.75,166.06,165.57,166.06,6321.0,165.75,166.06,165.57,166.06,6321.0
2021-01-21 15:00:00,166.06,166.09,165.82,165.93,6600.0,166.06,166.09,165.82,165.93,6600.0
2021-01-21 15:30:00,166.01,166.4,165.85,165.96,29767.0,166.01,166.4,165.85,165.96,29767.0
2021-01-22 09:30:00,165.21,166.6,164.06,166.56,5793.0,165.21,166.6,164.06,166.56,5793.0
2021-01-22 10:00:00,166.09,166.94,165.64,165.75,9176.0,166.09,166.94,165.64,165.75,9176.0
2021-01-22 10:30:00,165.68,166.64,165.68,166.07,11166.0,165.68,166.64,165.68,166.07,11166.0
2021-01-22 11:00:00,166.49,166.81,166.49,166.66,9158.0,166.49,166.81,166.49,166.66,9158.0
2021-01-22 11:30:00,166.67,167.33,166.48,167.33,12387.0,166.67,167.33,166.48,167.33,12387.0
2021-01-22 12:00:00,167.38,168.23,167.23,168.22,13228.0,167.38,168.23,167.23,168.22,13228.0
2021-01-22 12:30:00,168.21,168.92,168.21,168.91,10573.0,168.21,168.92,168.21,168.91,10573.0
2021-01-22 13:00:00,168.96,169.58,168.82,169.35,17445.0,168.96,169.58,168.82,169.35,17445.0
2021-01-22 13:30:00,169.27,169.31,168.74,168.74,14340.0,169.27,169.31,168.74,168.74,14340.0
2021-01-22 14:00:00,168.68,168.88,168.35,168.48,17522.0,168.68,168.88,168.35,168.48,17522.0
2021-01-22 14:30:00,168.5,168.5,168.31,168.37,17463.0,168.5,168.5,168.31,168.37,17463.0
2021-01-22 15:00:00,168.4,168.46,168.1,168.27,15195.0,168.4,168.46,168.1,168.27,15195.0
2021-01-22 15:30:00,168.22,169.0,168.16,168.64,51226.0,168.22,169.0,168.16,168.64,51226.0
2021-01-25 09:30:00,168.41,169.31,167.01,169.31,7731.0,168.41,169.31,167.01,169.31,7731.0
2021-01-25 10:00:00,168.52,171.43,168.52,171.35,11964.0,168.52,171.43,168.52,171.35,11964.0
2021-01-25 10:30:00,171.42,171.65,170.38,170.53,8974.0,171.42,171.65,170.38,170.53,8974.0
2021-01-25 11:00:00,170.38,170.38,169.22,169.67,21985.0,170.38,170.38,169.22,169.67,21985.0
2021-01-25 11:30:00,169.76,170.7,169.76,170.53,12728.0,169.76,170.7,169.76,170.53,12728.0
2021-01-25 12:00:00,170.33,170.51,169.42,169.71,9634.0,170.33,170.51,169.42,169.71,9634.0
2021-01-25 12:30:00,169.72,170.49,169.72,170.33,13441.0,169.72,170.49,169.72,170.33,13441.0
2021-01-25 13:00:00,170.45,170.85,169.88,170.68,28380.0,170.45,170.85,169.88,170.68,28380.0
2021-01-25 13:30:00,170.46,171.77,170.38,170.61,36836.0,170.46,171.77,170.38,170.61,36836.0
2021-01-25 14:00:00,170.46,171.1,170.01,170.88,20760.0,170.46,171.1,170.01,170.88,20760.0
2021-01-25 14:30:00,170.97,171.6,170.46,170.73,22925.0,170.97,171.6,170.46,170.73,22925.0
2021-01-25 15:00:00,170.79,171.25,170.41,170.63,11237.0,170.79,171.25,170.41,170.63,11237.0
2021-01-25 15:30:00,170.65,171.24,170.61,170.98,29186.0,170.65,171.24,170.61,170.98,29186.0
2021-01-26 09:30:00,170.89,171.44,169.46,170.54,10238.0,170.89,171.44,169.46,170.54,10238.0
2021-01-26 10:00:00,170.7,170.82,168.83,169.84,15350.0,170.7,170.82,168.83,169.84,15350.0
2021-01-26 10:30:00,169.74,170.19,169.06,169.22,4800.0,169.74,170.19,169.06,169.22,4800.0
2021-01-26 11:00:00,169.41,169.85,168.79,168.92,5417.0,169.41,169.85,168.79,168.92,5417.0
2021-01-26 11:30:00,169.06,169.14,167.96,168.06,5000.0,169.06,169.14,167.96,168.06,5000.0
2021-01-26 12:00:00,168.03,168.64,168.03,168.47,9586.0,168.03,168.64,168.03,168.47,9586.0
2021-01-26 12:30:00,168.47,168.93,168.25,168.33,18493.0,168.47,168.93,168.25,168.33,18493.0
2021-01-26 13:00:00,168.17,168.38,167.78,167.92,9013.0,168.17,168.38,167.78,167.92,9013.0
2021-01-26 13:30:00,167.9,167.98,167.39,167.45,3666.0,167.9,167.98,167.39,167.45,3666.0
2021-01-26 14:00:00,167.53,167.53,166.81,166.81,6851.0,167.53,167.53,166.81,166.81,6851.0
2021-01-26 14:30:00,167.17,167.19,166.28,166.78,9416.0,167.17,167.19,166.28,166.78,9416.0
2021-01-26 15:00:00,166.81,167.0,165.94,166.25,12884.0,166.81,167.0,165.94,166.25,12884.0
2021-01-26 15:30:00,166.0,166.66,165.24,165.89,31212.0,166.0,166.66,165.24,165.89,31212.0
2021-01-27 09:30:00,164.71,166.92,162.2,165.41,39360.0,164.71,166.92,162.2,165.41,39360.0
2021-01-27 10:00:00,166.09,166.58,164.09,164.77,9271.0,166.09,166.58,164.09,164.77,9271.0
2021-01-27 10:30:00,164.86,165.79,164.11,164.72,41800.0,164.86,165.79,164.11,164.72,41800.0
2021-01-27 11:00:00,164.81,165.15,164.42,164.42,25848.0,164.81,165.15,164.42,164.42,25848.0
2021-01-27 11:30:00,164.46,164.53,163.37,163.52,11505.0,164.46,164.53,163.37,163.52,11505.0
2021-01-27 12:00:00,163.52,164.02,163.35,163.62,7601.0,163.52,164.02,163.35,163.62,7601.0
2021-01-27 12:30:00,163.85,165.01,162.88,164.01,19221.0,163.85,165.01,162.88,164.01,19221.0
2021-01-27 13:00:00,164.45,165.0,164.07,164.5,13466.0,164.45,165.0,164.07,164.5,13466.0
2021-01-27 13:30:00,164.8,164.99,164.33,164.75,25925.0,164.8,164.99,164.33,164.75,25925.0
2021-01-27 14:00:00,164.58,164.85,163.58,163.58,28715.0,164.58,164.85,163.58,163.58,28715.0
2021-01-27 14:30:00,163.58,163.77,162.55,162.65,19861.0,163.58,163.77,162.55,162.65,19861.0
2021-01-27 15:00:00,162.65,163.04,161.78,162.53,28383.0,162.65,163.04,161.78,162.53,28383.0
2021-01-27 15:30:00,162.7,164.75,162.13,163.8,84736.0,162.7,164.75,162.13,163.8,84736.0
2021-01-28 09:30:00,165.08,167.93,164.29,164.48,47270.0,165.08,167.93,164.29,164.48,47270.0
2021-01-28 10:00:00,164.47,166.18,164.36,165.89,43910.0,164.47,166.18,164.36,165.89,43910.0
2021-01-28 10:30:00,165.74,166.4,164.86,165.72,15626.0,165.74,166.4,164.86,165.72,15626.0
2021-01-28 11:00:00,165.55,166.12,164.19,164.74,11787.0,165.55,166.12,164.19,164.74,11787.0
2021-01-28 11:30:00,164.65,165.74,164.3,164.92,10411.0,164.65,165.74,164.3,164.92,10411.0
2021-01-28 12:00:00,164.84,165.99,164.26,164.26,91773.0,164.84,165.99,164.26,164.26,91773.0
2021-01-28 12:30:00,164.27,164.65,162.13,162.13,33135.0,164.27,164.65,162.13,162.13,33135.0
2021-01-28 13:00:00,162.41,163.62,162.13,163.25,11281.0,162.41,163.62,162.13,163.25,11281.0
2021-01-28 13:30:00,163.29,164.06,163.28,163.99,6050.0,163.29,164.06,163.28,163.99,6050.0
2021-01-28 14:00:00,163.88,164.78,163.39,163.84,11196.0,163.88,164.78,163.39,163.84,11196.0
2021-01-28 14:30:00,163.95,164.13,163.44,164.07,13020.0,163.95,164.13,163.44,164.07,13020.0
2021-01-28 15:00:00,164.05,164.18,163.59,164.04,12257.0,164.05,164.18,163.59,164.04,12257.0
2021-01-28 15:30:00,164.17,164.31,163.0,163.04,48835.0,164.17,164.31,163.0,163.04,48835.0
2021-01-29 09:30:00,160.0,160.03,157.24,159.98,93344.0,160.0,160.03,157.24,159.98,93344.0
2021-01-29 10:00:00,159.71,160.46,158.74,160.34,20274.0,159.71,160.46,158.74,160.34,20274.0
2021-01-29 10:30:00,159.77,160.73,158.12,158.5,14537.0,159.77,160.73,158.12,158.5,14537.0
2021-01-29 11:00:00,159.11,159.4,157.29,157.29,23984.0,159.11,159.4,157.29,157.29,23984.0
2021-01-29 11:30:00,157.0,157.37,155.7,157.06,11850.0,157.0,157.37,155.7,157.06,11850.0
2021-01-29 12:00:00,156.86,156.86,154.53,154.79,35305.0,156.86,156.86,154.53,154.79,35305.0
2021-01-29 12:30:00,154.88,155.01,152.72,154.22,21504.0,154.88,155.01,152.72,154.22,21504.0
2021-01-29 13:00:00,154.21,154.33,152.82,153.98,19259.0,154.21,154.33,152.82,153.98,19259.0
2021-01-29 13:30:00,153.77,155.06,153.77,154.09,13644.0,153.77,155.06,153.77,154.09,13644.0
2021-01-29 14:00:00,154.37,155.44,154.29,155.13,9178.0,154.37,155.44,154.29,155.13,9178.0
2021-01-29 14:30:00,155.28,155.64,154.62,155.45,28400.0,155.28,155.64,154.62,155.45,28400.0
2021-01-29 15:00:00,155.44,156.21,155.36,155.59,16039.0,155.44,156.21,155.36,155.59,16039.0
2021-01-29 15:30:00,155.59,156.46,155.17,155.24,121581.0,155.59,156.46,155.17,155.24,121581.0
2021-02-01 09:30:00,156.15,157.31,154.48,155.3,44487.0,156.15,157.31,154.48,155.3,44487.0
2021-02-01 10:00:00,154.96,155.36,153.96,154.18,22293.0,154.96,155.36,153.96,154.18,22293.0
2021-02-01 10:30:00,154.18,154.36,152.77,153.59,22187.0,154.18,154.36,152.77,153.59,22187.0
2021-02-01 11:00:00,153.63,155.3,153.39,155.24,13134.0,153.63,155.3,153.39,155.24,13134.0
2021-02-01 11:30:00,155.07,156.86,154.86,156.48,18059.0,155.07,156.86,154.86,156.48,18059.0
2021-02-01 12:00:00,156.56,156.59,155.34,155.38,17323.0,156.56,156.59,155.34,155.38,17323.0
2021-02-01 12:30:00,155.43,156.26,154.89,155.94,15454.0,155.43,156.26,154.89,155.94,15454.0
2021-02-01 13:00:00,156.02,156.24,155.64,156.12,15953.0,156.02,156.24,155.64,156.12,15953.0
2021-02-01 13:30:00,156.09,156.69,156.08,156.48,12623.0,156.09,156.69,156.08,156.48,12623.0
2021-02-01 14:00:00,156.44,157.38,156.35,157.18,15468.0,156.44,157.38,156.35,157.18,15468.0
2021-02-01 14:30:00,157.21,157.37,156.24,156.44,15885.0,157.21,157.37,156.24,156.44,15885.0
2021-02-01 15:00:00,156.4,156.51,155.83,155.87,14692.0,156.4,156.51,155.83,155.87,14692.0
2021-02-01 15:30:00,155.95,156.0,155.21,155.32,56749.0,155.95,156.0,155.21,155.32,56749.0
2021-02-02 09:30:00,157.36,158.87,156.36,157.78,19617.0,157.36,158.87,156.36,157.78,19617.0
2021-02-02 10:00:00,157.51,158.84,157.45,158.53,12906.0,157.51,158.84,157.45,158.53,12906.0
2021-02-02 10:30:00,158.4,158.5,157.42,157.48,12221.0,158.4,158.5,157.42,157.48,12221.0
2021-02-02 11:00:00,157.46,157.59,156.69,157.26,10288.0,157.46,157.59,156.69,157.26,10288.0
2021-02-02 11:30:00,157.18,157.26,156.69,157.16,9622.0,157.18,157.26,156.69,157.16,9622.0
2021-02-02 12:00:00,157.11,157.12,155.88,156.42,18568.0,157.11,157.12,155.88,156.42,18568.0
2021-02-02 12:30:00,156.5,157.93,156.5,157.72,18058.0,156.5,157.93,156.5,157.72,18058.0
2021-02-02 13:00:00,157.78,158.21,157.49,157.54,13527.0,157.78,158.21,157.49,157.54,13527.0
2021-02-02 13:30:00,157.54,157.71,157.38,157.38,12830.0,157.54,157.71,157.38,157.38,12830.0
2021-02-02 14:00:00,157.35,157.68,157.34,157.67,18331.0,157.35,157.68,157.34,157.67,18331.0
2021-02-02 14:30:00,157.7,158.05,157.47,157.6,19176.0,157.7,158.05,157.47,157.6,19176.0
2021-02-02 15:00:00,157.63,157.78,157.43,157.47,19554.0,157.63,157.78,157.43,157.47,19554.0
2021-02-02 15:30:00,157.47,158.15,156.98,157.43,97948.0,157.47,158.15,156.98,157.43,97948.0
2021-02-03 09:30:00,152.42,166.89,152.0,156.36,425697.0,152.42,166.89,152.0,156.36,425697.0
2021-02-03 10:00:00,156.08,156.55,149.07,149.55,407558.0,156.08,156.55,149.07,149.55,407558.0
2021-02-03 10:30:00,149.75,149.85,146.42,147.55,296151.0,149.75,149.85,146.42,147.55,296151.0
2021-02-03 11:00:00,147.56,149.17,146.01,148.95,122140.0,147.56,149.17,146.01,148.95,122140.0
2021-02-03 11:30:00,148.95,156.1,148.71,155.62,275563.0,148.95,156.1,148.71,155.62,275563.0
2021-02-03 12:00:00,155.6,156.9,153.31,154.48,215235.0,155.6,156.9,153.31,154.48,215235.0
2021-02-03 12:30:00,154.06,155.99,153.57,154.89,148516.0,154.06,155.99,153.57,154.89,148516.0
2021-02-03 13:00:00,154.81,157.2,154.47,156.46,202397.0,154.81,157.2,154.47,156.46,202397.0
2021-02-03 13:30:00,156.64,156.9,154.04,154.15,196582.0,156.64,156.9,154.04,154.15,196582.0
2021-02-03 14:00:00,154.01,155.4,153.72,154.83,148900.0,154.01,155.4,153.72,154.83,148900.0
2021-02-03 14:30:00,154.9,155.0,153.95,154.47,60871.0,154.9,155.0,153.95,154.47,60871.0
2021-02-03 15:00:00,154.49,154.52,153.14,153.43,106338.0,154.49,154.52,153.14,153.43,106338.0
2021-02-03 15:30:00,153.5,153.56,150.33,151.2,379046.0,153.5,153.56,150.33,151.2,379046.0
2021-02-04 09:30:00,155.16,155.16,150.56,154.27,139070.0,155.16,155.16,150.56,154.27,139070.0
2021-02-04 10:00:00,154.21,154.21,151.52,151.98,147616.0,154.21,154.21,151.52,151.98,147616.0
2021-02-04 10:30:00,151.93,152.13,150.02,151.2,93945.0,151.93,152.13,150.02,151.2,93945.0
2021-02-04 11:00:00,151.13,151.93,150.73,151.15,96251.0,151.13,151.93,150.73,151.15,96251.0
2021-02-04 11:30:00,151.25,152.05,150.83,151.56,94613.0,151.25,152.05,150.83,151.56,94613.0
2021-02-04 12:00:00,151.49,152.64,151.48,151.98,53305.0,151.49,152.64,151.48,151.98,53305.0
2021-02-04 12:30:00,151.94,152.06,151.22,151.81,39378.0,151.94,152.06,151.22,151.81,39378.0
2021-02-04 13:00:00,151.76,152.14,151.57,151.91,64896.0,151.76,152.14,151.57,151.91,64896.0
2021-02-04 13:30:00,151.91,152.03,150.71,150.74,77522.0,151.91,152.03,150.71,150.74,77522.0
2021-02-04 14:00:00,150.73,151.45,150.62,151.0,111095.0,150.73,151.45,150.62,151.0,111095.0
2021-02-04 14:30:00,151.11,151.43,150.5,150.91,65421.0,151.11,151.43,150.5,150.91,65421.0
2021-02-04 15:00:00,150.91,150.99,150.05,150.43,100363.0,150.91,150.99,150.05,150.43,100363.0
2021-02-04 15:30:00,150.45,150.78,150.02,150.21,262681.0,150.45,150.78,150.02,150.21,262681.0
2021-02-05 09:30:00,152.54,156.8,151.53,156.6,152608.0,152.54,156.8,151.53,156.6,152608.0
2021-02-05 10:00:00,156.78,157.21,154.29,155.35,119266.0,156.78,157.21,154.29,155.35,119266.0
2021-02-05 10:30:00,155.44,156.84,155.33,156.57,103790.0,155.44,156.84,155.33,156.57,103790.0
2021-02-05 11:00:00,156.69,158.9,156.68,158.53,84463.0,156.69,158.9,156.68,158.53,84463.0
2021-02-05 11:30:00,158.59,158.84,157.54,158.25,77482.0,158.59,158.84,157.54,158.25,77482.0
2021-02-05 12:00:00,158.08,158.17,157.29,157.97,28576.0,158.08,158.17,157.29,157.97,28576.0
2021-02-05 12:30:00,157.93,158.97,157.56,158.76,73560.0,157.93,158.97,157.56,158.76,73560.0
2021-02-05 13:00:00,158.82,158.89,156.87,157.48,80148.0,158.82,158.89,156.87,157.48,80148.0
2021-02-05 13:30:00,157.55,158.6,157.47,157.65,43598.0,157.55,158.6,157.47,157.65,43598.0
2021-02-05 14:00:00,157.67,157.67,156.37,156.55,71451.0,157.67,157.67,156.37,156.55,71451.0
2021-02-05 14:30:00,156.6,156.74,156.37,156.52,32879.0,156.6,156.74,156.37,156.52,32879.0
2021-02-05 15:00:00,156.45,157.39,156.27,156.54,115105.0,156.45,157.39,156.27,156.54,115105.0
2021-02-05 15:30:00,156.6,158.33,156.27,156.94,204138.0,156.6,158.33,156.27,156.94,204138.0
2021-02-08 09:30:00,159.57,161.54,157.38,160.39,131827.0,159.57,161.54,157.38,160.39,131827.0
2021-02-08 10:00:00,160.38,161.25,159.91,161.25,102986.0,160.38,161.25,159.91,161.25,102986.0
2021-02-08 10:30:00,161.22,163.75,161.19,163.53,79094.0,161.22,163.75,161.19,163.53,79094.0
2021-02-08 11:00:00,163.43,163.52,162.06,162.18,55720.0,163.43,163.52,162.06,162.18,55720.0
2021-02-08 11:30:00,162.22,162.22,160.72,161.0,34280.0,162.22,162.22,160.72,161.0,34280.0
2021-02-08 12:00:00,161.13,161.64,160.85,161.23,30214.0,161.13,161.64,160.85,161.23,30214.0
2021-02-08 12:30:00,161.29,161.69,160.98,161.11,23233.0,161.29,161.69,160.98,161.11,23233.0
2021-02-08 13:00:00,161.15,161.71,160.84,161.5,24726.0,161.15,161.71,160.84,161.5,24726.0
2021-02-08 13:30:00,161.31,162.39,161.31,162.39,26560.0,161.31,162.39,161.31,162.39,26560.0
2021-02-08 14:00:00,162.39,163.04,162.03,162.56,52767.0,162.39,163.04,162.03,162.56,52767.0
2021-02-08 14:30:00,162.54,165.61,162.38,165.58,92459.0,162.54,165.61,162.38,165.58,92459.0
2021-02-08 15:00:00,165.49,165.87,164.56,164.93,142250.0,165.49,165.87,164.56,164.93,142250.0
2021-02-08 15:30:00,164.93,166.7,164.78,166.19,214214.0,164.93,166.7,164.78,166.19,214214.0
2021-02-09 09:30:00,166.93,168.38,165.55,167.14,100749.0,166.93,168.38,165.55,167.14,100749.0
2021-02-09 10:00:00,167.08,167.51,165.95,167.45,48136.0,167.08,167.51,165.95,167.45,48136.0
2021-02-09 10:30:00,167.44,169.3,167.29,168.41,60215.0,167.44,169.3,167.29,168.41,60215.0
2021-02-09 11:00:00,168.35,169.98,168.15,169.75,59102.0,168.35,169.98,168.15,169.75,59102.0
2021-02-09 11:30:00,169.75,172.08,169.65,172.08,79843.0,169.75,172.08,169.65,172.08,79843.0
2021-02-09 12:00:00,172.0,172.67,169.93,169.95,86699.0,172.0,172.67,169.93,169.95,86699.0
2021-02-09 12:30:00,170.05,170.73,169.12,169.24,29449.0,170.05,170.73,169.12,169.24,29449.0
2021-02-09 13:00:00,169.36,169.49,168.37,168.37,36056.0,169.36,169.49,168.37,168.37,36056.0
2021-02-09 13:30:00,168.53,168.94,168.0,168.17,49000.0,168.53,168.94,168.0,168.17,49000.0
2021-02-09 14:00:00,168.0,168.48,167.29,167.83,46938.0,168.0,168.48,167.29,167.83,46938.0
2021-02-09 14:30:00,167.82,168.3,167.72,168.21,27063.0,167.82,168.3,167.72,168.21,27063.0
2021-02-09 15:00:00,168.27,168.39,166.65,167.15,30451.0,168.27,168.39,166.65,167.15,30451.0
2021-02-09 15:30:00,167.04,167.65,166.71,167.46,101438.0,167.04,167.65,166.71,167.46,101438.0
2021-02-10 09:30:00,169.49,170.0,168.23,169.72,57004.0,169.49,170.0,168.23,169.72,57004.0
2021-02-10 10:00:00,169.84,170.27,165.2,167.28,57959.0,169.84,170.27,165.2,167.28,57959.0
2021-02-10 10:30:00,167.03,167.04,165.27,166.22,28084.0,167.03,167.04,165.27,166.22,28084.0
2021-02-10 11:00:00,166.28,168.22,166.28,168.01,19832.0,166.28,168.22,166.28,168.01,19832.0
2021-02-10 11:30:00,168.22,168.74,167.64,168.73,22996.0,168.22,168.74,167.64,168.73,22996.0
2021-02-10 12:00:00,168.55,168.6,166.26,166.5,12762.0,168.55,168.6,166.26,166.5,12762.0
2021-02-10 12:30:00,166.5,167.2,166.26,166.7,14619.0,166.5,167.2,166.26,166.7,14619.0
2021-02-10 13:00:00,166.71,166.85,166.12,166.85,16609.0,166.71,166.85,166.12,166.85,16609.0
2021-02-10 13:30:00,166.66,166.66,165.57,166.1,11395.0,166.66,166.66,165.57,166.1,11395.0
2021-02-10 14:00:00,166.08,166.22,165.15,165.39,24177.0,166.08,166.22,165.15,165.39,24177.0
2021-02-10 14:30:00,165.29,166.17,165.25,165.81,21294.0,165.29,166.17,165.25,165.81,21294.0
2021-02-10 15:00:00,165.81,165.95,164.69,164.9,17143.0,165.81,165.95,164.69,164.9,17143.0
2021-02-10 15:30:00,164.99,165.17,163.51,165.0,88686.0,164.99,165.17,163.51,165.0,88686.0
2021-02-11 09:30:00,165.67,167.85,163.95,166.49,124108.0,165.67,167.85,163.95,166.49,124108.0
2021-02-11 10:00:00,166.29,168.41,166.05,166.98,43864.0,166.29,168.41,166.05,166.98,43864.0
2021-02-11 10:30:00,167.36,167.91,166.46,166.47,24461.0,167.36,167.91,166.46,166.47,24461.0
2021-02-11 11:00:00,166.63,167.55,166.44,166.93,37744.0,166.63,167.55,166.44,166.93,37744.0
2021-02-11 11:30:00,167.05,167.66,166.04,166.87,31172.0,167.05,167.66,166.04,166.87,31172.0
2021-02-11 12:00:00,166.79,166.92,165.65,166.01,55614.0,166.79,166.92,165.65,166.01,55614.0
2021-02-11 12:30:00,165.97,166.18,165.2,166.0,72944.0,165.97,166.18,165.2,166.0,72944.0
2021-02-11 13:00:00,166.0,167.17,165.54,166.43,41526.0,166.0,167.17,165.54,166.43,41526.0
2021-02-11 13:30:00,166.55,166.55,165.85,166.21,20981.0,166.55,166.55,165.85,166.21,20981.0
2021-02-11 14:00:00,166.16,166.48,165.65,166.26,22300.0,166.16,166.48,165.65,166.26,22300.0
2021-02-11 14:30:00,166.07,166.57,165.94,166.06,43012.0,166.07,166.57,165.94,166.06,43012.0
2021-02-11 15:00:00,166.04,166.22,165.74,166.07,73156.0,166.04,166.22,165.74,166.07,73156.0
2021-02-11 15:30:00,166.04,166.99,165.84,166.99,70591.0,166.04,166.99,165.84,166.99,70591.0
2021-02-12 09:30:00,167.29,168.25,165.81,166.92,30469.0,167.29,168.25,165.81,166.92,30469.0
2021-02-12 10:00:00,166.84,167.64,165.93,166.13,23168.0,166.84,167.64,165.93,166.13,23168.0
2021-02-12 10:30:00,166.14,166.66,166.0,166.21,22601.0,166.14,166.66,166.0,166.21,22601.0
2021-02-12 11:00:00,166.21,166.78,166.0,166.35,22606.0,166.21,166.78,166.0,166.35,22606.0
2021-02-12 11:30:00,166.36,166.87,166.18,166.4,14020.0,166.36,166.87,166.18,166.4,14020.0
2021-02-12 12:00:00,166.4,167.39,166.01,166.89,8400.0,166.4,167.39,166.01,166.89,8400.0
2021-02-12 12:30:00,166.86,167.19,166.19,166.55,13032.0,166.86,167.19,166.19,166.55,13032.0
2021-02-12 13:00:00,166.77,166.83,165.85,166.15,14359.0,166.77,166.83,165.85,166.15,14359.0
2021-02-12 13:30:00,166.13,166.36,165.94,166.31,17131.0,166.13,166.36,165.94,166.31,17131.0
2021-02-12 14:00:00,166.3,166.38,165.96,166.07,27842.0,166.3,166.38,165.96,166.07,27842.0
2021-02-12 14:30:00,166.01,166.2,165.91,166.09,53407.0,166.01,166.2,165.91,166.09,53407.0
2021-02-12 15:00:00,166.09,166.84,165.71,166.45,27623.0,166.09,166.84,165.71,166.45,27623.0
2021-02-12 15:30:00,166.46,167.69,166.15,167.35,106614.0,166.46,167.69,166.15,167.35,106614.0
2021-02-16 09:30:00,167.24,168.0,165.72,166.09,40449.0,167.24,168.0,165.72,166.09,40449.0
2021-02-16 10:00:00,166.31,166.49,165.76,166.19,50477.0,166.31,166.49,165.76,166.19,50477.0
2021-02-16 10:30:00,166.39,167.0,165.85,166.34,19057.0,166.39,167.0,165.85,166.34,19057.0
2021-02-16 11:00:00,165.99,166.26,165.06,166.03,90955.0,165.99,166.26,165.06,166.03,90955.0
2021-02-16 11:30:00,166.0,166.3,165.89,166.28,33183.0,166.0,166.3,165.89,166.28,33183.0
2021-02-16 12:00:00,166.14,166.97,166.0,166.86,12681.0,166.14,166.97,166.0,166.86,12681.0
2021-02-16 12:30:00,166.86,167.0,166.33,166.5,13926.0,166.86,167.0,166.33,166.5,13926.0
2021-02-16 13:00:00,166.55,167.04,166.53,166.72,26846.0,166.55,167.04,166.53,166.72,26846.0
2021-02-16 13:30:00,166.67,166.8,165.71,165.97,31234.0,166.67,166.8,165.71,165.97,31234.0
2021-02-16 14:00:00,166.0,166.84,165.78,166.75,11162.0,166.0,166.84,165.78,166.75,11162.0
2021-02-16 14:30:00,166.67,166.76,166.43,166.45,31579.0,166.67,166.76,166.43,166.45,31579.0
2021-02-16 15:00:00,166.54,166.64,165.88,166.22,37954.0,166.54,166.64,165.88,166.22,37954.0
2021-02-16 15:30:00,166.09,166.81,165.96,166.49,54032.0,166.09,166.81,165.96,166.49,54032.0
2021-02-17 09:30:00,166.5,167.26,165.34,165.83,46397.0,166.5,167.26,165.34,165.83,46397.0
2021-02-17 10:00:00,166.31,166.69,165.5,165.54,12897.0,166.31,166.69,165.5,165.54,12897.0
2021-02-17 10:30:00,165.72,165.91,164.0,164.62,24523.0,165.72,165.91,164.0,164.62,24523.0
2021-02-17 11:00:00,164.39,165.05,163.19,163.61,34736.0,164.39,165.05,163.19,163.61,34736.0
2021-02-17 11:30:00,163.43,163.72,162.35,162.68,19099.0,163.43,163.72,162.35,162.68,19099.0
2021-02-17 12:00:00,162.72,163.45,162.65,163.38,11272.0,162.72,163.45,162.65,163.38,11272.0
2021-02-17 12:30:00,163.28,163.43,162.48,162.57,11323.0,163.28,163.43,162.48,162.57,11323.0
2021-02-17 13:00:00,162.58,163.31,162.12,162.61,25974.0,162.58,163.31,162.12,162.61,25974.0
2021-02-17 13:30:00,162.57,162.59,161.78,162.18,39197.0,162.57,162.59,161.78,162.18,39197.0
2021-02-17 14:00:00,162.08,163.84,162.06,163.71,17570.0,162.08,163.84,162.06,163.71,17570.0
2021-02-17 14:30:00,163.74,165.98,163.74,164.4,23025.0,163.74,165.98,163.74,164.4,23025.0
2021-02-17 15:00:00,164.47,164.76,164.33,164.42,12039.0,164.47,164.76,164.33,164.42,12039.0
2021-02-17 15:30:00,164.52,164.73,163.42,164.28,39778.0,164.52,164.73,163.42,164.28,39778.0
2021-02-18 09:30:00,164.24,164.24,161.67,162.06,18207.0,164.24,164.24,161.67,162.06,18207.0
2021-02-18 10:00:00,161.91,162.06,160.18,160.72,35285.0,161.91,162.06,160.18,160.72,35285.0
2021-02-18 10:30:00,160.74,161.39,160.36,160.58,34918.0,160.74,161.39,160.36,160.58,34918.0
2021-02-18 11:00:00,160.64,160.98,160.11,160.35,33949.0,160.64,160.98,160.11,160.35,33949.0
2021-02-18 11:30:00,160.5,160.88,159.4,159.75,28128.0,160.5,160.88,159.4,159.75,28128.0
2021-02-18 12:00:00,159.77,159.9,158.98,158.98,44123.0,159.77,159.9,158.98,158.98,44123.0
2021-02-18 12:30:00,158.99,159.26,158.46,158.78,47826.0,158.99,159.26,158.46,158.78,47826.0
2021-02-18 13:00:00,158.76,159.11,158.26,159.07,19479.0,158.76,159.11,158.26,159.07,19479.0
2021-02-18 13:30:00,159.06,159.3,158.69,158.98,17708.0,159.06,159.3,158.69,158.98,17708.0
2021-02-18 14:00:00,159.07,159.86,159.0,159.86,22247.0,159.07,159.86,159.0,159.86,22247.0
2021-02-18 14:30:00,159.8,159.82,159.28,159.61,11417.0,159.8,159.82,159.28,159.61,11417.0
2021-02-18 15:00:00,159.65,160.48,159.65,160.02,17759.0,159.65,160.48,159.65,160.02,17759.0
2021-02-18 15:30:00,160.02,160.05,158.63,159.05,64154.0,160.02,160.05,158.63,159.05,64154.0
2021-02-19 09:30:00,159.24,159.42,157.61,158.04,17752.0,159.24,159.42,157.61,158.04,17752.0
2021-02-19 10:00:00,158.08,161.7,158.0,160.65,45524.0,158.08,161.7,158.0,160.65,45524.0
2021-02-19 10:30:00,160.63,160.85,159.89,160.32,37950.0,160.63,160.85,159.89,160.32,37950.0
2021-02-19 11:00:00,160.51,160.62,160.03,160.31,29837.0,160.51,160.62,160.03,160.31,29837.0
2021-02-19 11:30:00,160.25,160.42,159.67,159.89,15543.0,160.25,160.42,159.67,159.89,15543.0
2021-02-19 12:00:00,160.0,160.49,159.8,160.25,12344.0,160.0,160.49,159.8,160.25,12344.0
2021-02-19 12:30:00,160.25,160.39,159.56,160.14,19433.0,160.25,160.39,159.56,160.14,19433.0
2021-02-19 13:00:00,160.22,160.51,160.06,160.36,21546.0,160.22,160.51,160.06,160.36,21546.0
2021-02-19 13:30:00,160.16,160.8,159.95,160.65,15762.0,160.16,160.8,159.95,160.65,15762.0
2021-02-19 14:00:00,160.72,161.83,160.62,161.15,28390.0,160.72,161.83,160.62,161.15,28390.0
2021-02-19 14:30:00,161.13,161.54,161.12,161.41,24052.0,161.13,161.54,161.12,161.41,24052.0
2021-02-19 15:00:00,161.46,161.47,161.0,161.13,13619.0,161.46,161.47,161.0,161.13,13619.0
2021-02-19 15:30:00,161.17,161.24,160.43,160.43,67878.0,161.17,161.24,160.43,160.43,67878.0
2021-02-22 09:30:00,160.6,161.44,159.0,160.91,30240.0,160.6,161.44,159.0,160.91,30240.0
2021-02-22 10:00:00,160.91,161.46,160.01,160.6,43978.0,160.91,161.46,160.01,160.6,43978.0
2021-02-22 10:30:00,160.66,161.51,160.29,161.04,24191.0,160.66,161.51,160.29,161.04,24191.0
2021-02-22 11:00:00,160.93,161.7,160.78,161.6,31526.0,160.93,161.7,160.78,161.6,31526.0
2021-02-22 11:30:00,161.62,162.13,161.22,161.96,32577.0,161.62,162.13,161.22,161.96,32577.0
2021-02-22 12:00:00,161.94,162.29,161.81,162.29,29008.0,161.94,162.29,161.81,162.29,29008.0
2021-02-22 12:30:00,162.43,162.95,162.01,162.07,27384.0,162.43,162.95,162.01,162.07,27384.0
2021-02-22 13:00:00,162.11,162.11,161.14,161.34,23779.0,162.11,162.11,161.14,161.34,23779.0
2021-02-22 13:30:00,161.35,162.65,161.3,162.39,31221.0,161.35,162.65,161.3,162.39,31221.0
2021-02-22 14:00:00,162.43,163.23,162.15,162.8,28318.0,162.43,163.23,162.15,162.8,28318.0
2021-02-22 14:30:00,162.8,163.8,162.71,163.79,22054.0,162.8,163.8,162.71,163.79,22054.0
2021-02-22 15:00:00,163.62,163.63,162.31,162.48,45219.0,163.62,163.63,162.31,162.48,45219.0
2021-02-22 15:30:00,162.48,162.61,161.51,161.68,94148.0,162.48,162.61,161.51,161.68,94148.0
2021-02-23 09:30:00,160.79,161.12,157.13,159.42,40404.0,160.79,161.12,157.13,159.42,40404.0
2021-02-23 10:00:00,159.41,160.72,158.08,159.85,40453.0,159.41,160.72,158.08,159.85,40453.0
2021-02-23 10:30:00,159.84,161.19,159.25,160.47,66874.0,159.84,161.19,159.25,160.47,66874.0
2021-02-23 11:00:00,160.85,161.16,158.25,158.77,15515.0,160.85,161.16,158.25,158.77,15515.0
2021-02-23 11:30:00,158.51,159.63,156.75,157.47,19830.0,158.51,159.63,156.75,157.47,19830.0
2021-02-23 12:00:00,157.13,158.0,156.85,157.31,12601.0,157.13,158.0,156.85,157.31,12601.0
2021-02-23 12:30:00,157.5,157.76,156.5,156.58,23409.0,157.5,157.76,156.5,156.58,23409.0
2021-02-23 13:00:00,156.62,158.24,156.61,158.24,17442.0,156.62,158.24,156.61,158.24,17442.0
2021-02-23 13:30:00,158.08,158.08,156.87,157.27,22296.0,158.08,158.08,156.87,157.27,22296.0
2021-02-23 14:00:00,157.27,157.52,157.0,157.15,19197.0,157.27,157.52,157.0,157.15,19197.0
2021-02-23 14:30:00,157.18,158.05,156.79,157.81,28894.0,157.18,158.05,156.79,157.81,28894.0
2021-02-23 15:00:00,157.81,159.04,157.77,158.69,30670.0,157.81,159.04,157.77,158.69,30670.0
2021-02-23 15:30:00,158.87,158.87,157.4,157.47,108026.0,158.87,158.87,157.4,157.47,108026.0
2021-02-24 09:30:00,170.4,170.4,163.56,169.52,190089.0,170.4,170.4,163.56,169.52,190089.0
2021-02-24 10:00:00,169.5,169.79,167.36,168.27,128181.0,169.5,169.79,167.36,168.27,128181.0
2021-02-24 10:30:00,168.18,170.75,167.87,170.58,144463.0,168.18,170.75,167.87,170.58,144463.0
2021-02-24 11:00:00,170.58,174.5,169.91,172.67,195063.0,170.58,174.5,169.91,172.67,195063.0
2021-02-24 11:30:00,172.53,176.7,172.0,175.6,254105.0,172.53,176.7,172.0,175.6,254105.0
2021-02-24 12:00:00,175.6,178.64,174.3,177.66,99961.0,175.6,178.64,174.3,177.66,99961.0
2021-02-24 12:30:00,177.68,178.28,174.53,175.12,148084.0,177.68,178.28,174.53,175.12,148084.0
2021-02-24 13:00:00,174.93,175.34,173.88,174.5,41659.0,174.93,175.34,173.88,174.5,41659.0
2021-02-24 13:30:00,174.36,175.2,173.74,174.61,29395.0,174.36,175.2,173.74,174.61,29395.0
2021-02-24 14:00:00,174.52,175.15,174.13,174.76,41833.0,174.52,175.15,174.13,174.76,41833.0
2021-02-24 14:30:00,174.77,174.88,173.31,173.31,34196.0,174.77,174.88,173.31,173.31,34196.0
2021-02-24 15:00:00,173.41,173.77,172.78,173.77,52247.0,173.41,173.77,172.78,173.77,52247.0
2021-02-24 15:30:00,173.89,174.06,173.34,173.6,130116.0,173.89,174.06,173.34,173.6,130116.0
2021-02-25 09:30:00,171.0,173.12,165.79,172.9,101069.0,171.0,173.12,165.79,172.9,101069.0
2021-02-25 10:00:00,172.48,172.58,170.54,172.24,45163.0,172.48,172.58,170.54,172.24,45163.0
2021-02-25 10:30:00,172.18,172.48,170.15,171.19,122260.0,172.18,172.48,170.15,171.19,122260.0
2021-02-25 11:00:00,170.95,173.5,170.95,173.23,80448.0,170.95,173.5,170.95,173.23,80448.0
2021-02-25 11:30:00,173.27,173.48,171.85,172.4,46726.0,173.27,173.48,171.85,172.4,46726.0
2021-02-25 12:00:00,172.33,173.22,171.41,171.8,40713.0,172.33,173.22,171.41,171.8,40713.0
2021-02-25 12:30:00,171.75,171.91,170.62,170.91,38003.0,171.75,171.91,170.62,170.91,38003.0
2021-02-25 13:00:00,170.74,172.21,170.5,172.09,20210.0,170.74,172.21,170.5,172.09,20210.0
2021-02-25 13:30:00,172.11,172.22,171.0,171.74,25943.0,172.11,172.22,171.0,171.74,25943.0
2021-02-25 14:00:00,171.73,172.75,171.63,172.17,32768.0,171.73,172.75,171.63,172.17,32768.0
2021-02-25 14:30:00,172.2,172.24,170.71,171.01,25160.0,172.2,172.24,170.71,171.01,25160.0
2021-02-25 15:00:00,170.91,171.11,170.27,170.85,29330.0,170.91,171.11,170.27,170.85,29330.0
2021-02-25 15:30:00,170.76,171.1,169.78,170.8,100376.0,170.76,171.1,169.78,170.8,100376.0
2021-02-26 09:30:00,171.0,171.87,168.62,168.66,23003.0,171.0,171.87,168.62,168.66,23003.0
2021-02-26 10:00:00,168.51,168.81,166.96,168.48,54475.0,168.51,168.81,166.96,168.48,54475.0
2021-02-26 10:30:00,168.49,170.38,167.98,169.89,37895.0,168.49,170.38,167.98,169.89,37895.0
2021-02-26 11:00:00,169.8,169.98,168.87,169.03,27254.0,169.8,169.98,168.87,169.03,27254.0
2021-02-26 11:30:00,169.33,170.29,169.33,169.81,28276.0,169.33,170.29,169.33,169.81,28276.0
2021-02-26 12:00:00,169.96,171.08,169.82,170.59,16397.0,169.96,171.08,169.82,170.59,16397.0
2021-02-26 12:30:00,170.72,171.79,170.28,170.44,26234.0,170.72,171.79,170.28,170.44,26234.0
2021-02-26 13:00:00,170.24,170.72,169.8,170.42,15640.0,170.24,170.72,169.8,170.42,15640.0
2021-02-26 13:30:00,170.48,170.48,168.95,169.56,27321.0,170.48,170.48,168.95,169.56,27321.0
2021-02-26 14:00:00,169.63,169.69,168.09,168.62,20696.0,169.63,169.69,168.09,168.62,20696.0
2021-02-26 14:30:00,168.59,169.29,168.47,169.16,17801.0,168.59,169.29,168.47,169.16,17801.0
2021-02-26 15:00:00,169.33,169.76,169.08,169.12,25959.0,169.33,169.76,169.08,169.12,25959.0
2021-02-26 15:30:00,169.2,169.8,167.73,167.85,88516.0,169.2,169.8,167.73,167.85,88516.0
2021-03-01 09:30:00,170.0,170.94,167.15,169.53,42915.0,170.0,170.94,167.15,169.53,42915.0
2021-03-01 10:00:00,169.4,169.48,167.78,168.34,52645.0,169.4,169.48,167.78,168.34,52645.0
2021-03-01 10:30:00,168.2,169.75,168.2,168.31,23130.0,168.2,169.75,168.2,168.31,23130.0
2021-03-01 11:00:00,168.58,168.98,167.56,168.67,21557.0,168.58,168.98,167.56,168.67,21557.0
2021-03-01 11:30:00,168.7,169.22,167.63,168.53,47329.0,168.7,169.22,167.63,168.53,47329.0
2021-03-01 12:00:00,168.61,170.17,168.58,169.7,20391.0,168.61,170.17,168.58,169.7,20391.0
2021-03-01 12:30:00,169.63,170.23,169.13,169.49,23137.0,169.63,170.23,169.13,169.49,23137.0
2021-03-01 13:00:00,169.35,170.28,169.35,169.99,30646.0,169.35,170.28,169.35,169.99,30646.0
2021-03-01 13:30:00,169.89,170.46,169.55,169.99,13804.0,169.89,170.46,169.55,169.99,13804.0
2021-03-01 14:00:00,169.97,170.34,169.0,169.03,22863.0,169.97,170.34,169.0,169.03,22863.0
2021-03-01 14:30:00,169.09,169.19,167.87,168.19,70970.0,169.09,169.19,167.87,168.19,70970.0
2021-03-01 15:00:00,168.19,168.54,167.68,168.25,27872.0,168.19,168.54,167.68,168.25,27872.0
2021-03-01 15:30:00,168.14,169.69,167.94,168.67,99283.0,168.14,169.69,167.94,168.67,99283.0
2021-03-02 09:30:00,168.89,168.89,166.68,167.84,18515.0,168.89,168.89,166.68,167.84,18515.0
2021-03-02 10:00:00,168.24,168.24,166.36,166.61,16509.0,168.24,168.24,166.36,166.61,16509.0
2021-03-02 10:30:00,166.45,167.32,165.57,166.55,45765.0,166.45,167.32,165.57,166.55,45765.0
2021-03-02 11:00:00,166.44,167.01,166.2,166.47,26304.0,166.44,167.01,166.2,166.47,26304.0
2021-03-02 11:30:00,166.65,167.48,166.14,167.0,16329.0,166.65,167.48,166.14,167.0,16329.0
2021-03-02 12:00:00,166.95,167.54,166.31,166.34,13232.0,166.95,167.54,166.31,166.34,13232.0
2021-03-02 12:30:00,166.21,166.86,165.3,166.33,87867.0,166.21,166.86,165.3,166.33,87867.0
2021-03-02 13:00:00,166.33,166.52,165.41,165.6,17108.0,166.33,166.52,165.41,165.6,17108.0
2021-03-02 13:30:00,165.61,166.25,165.51,165.95,17973.0,165.61,166.25,165.51,165.95,17973.0
2021-03-02 14:00:00,165.95,165.98,164.71,164.97,24355.0,165.95,165.98,164.71,164.97,24355.0
2021-03-02 14:30:00,164.9,166.15,164.7,165.83,16274.0,164.9,166.15,164.7,165.83,16274.0
2021-03-02 15:00:00,165.9,166.01,165.39,165.47,21390.0,165.9,166.01,165.39,165.47,21390.0
2021-03-02 15:30:00,165.46,165.99,165.33,165.75,58677.0,165.46,165.99,165.33,165.75,58677.0
2021-03-03 09:30:00,165.28,166.1,164.01,164.2,12279.0,165.28,166.1,164.01,164.2,12279.0
2021-03-03 10:00:00,164.49,164.49,162.39,162.54,13830.0,164.49,164.49,162.39,162.54,13830.0
2021-03-03 10:30:00,163.07,163.4,162.51,163.06,18897.0,163.07,163.4,162.51,163.06,18897.0
2021-03-03 11:00:00,162.96,165.38,162.81,165.33,22520.0,162.96,165.38,162.81,165.33,22520.0
2021-03-03 11:30:00,165.22,165.38,163.61,165.12,12719.0,165.22,165.38,163.61,165.12,12719.0
2021-03-03 12:00:00,164.92,165.27,164.39,164.66,14375.0,164.92,165.27,164.39,164.66,14375.0
2021-03-03 12:30:00,164.52,165.0,164.43,164.43,9438.0,164.52,165.0,164.43,164.43,9438.0
2021-03-03 13:00:00,164.49,164.55,163.93,164.42,11053.0,164.49,164.55,163.93,164.42,11053.0
2021-03-03 13:30:00,164.33,164.53,163.35,163.41,17548.0,164.33,164.53,163.35,163.41,17548.0
2021-03-03 14:00:00,163.53,163.53,162.21,162.8,16869.0,163.53,163.53,162.21,162.8,16869.0
2021-03-03 14:30:00,162.52,163.69,162.36,163.38,25529.0,162.52,163.69,162.36,163.38,25529.0
2021-03-03 15:00:00,163.34,163.42,162.0,163.16,29526.0,163.34,163.42,162.0,163.16,29526.0
2021-03-03 15:30:00,163.21,163.6,162.87,163.0,62141.0,163.21,163.6,162.87,163.0,62141.0
2021-03-04 09:30:00,162.33,163.65,161.27,162.21,33873.0,162.33,163.65,161.27,162.21,33873.0
2021-03-04 10:00:00,161.71,162.39,160.82,161.37,29285.0,161.71,162.39,160.82,161.37,29285.0
2021-03-04 10:30:00,161.39,161.79,160.54,161.44,29979.0,161.39,161.79,160.54,161.44,29979.0
2021-03-04 11:00:00,161.41,162.65,161.05,162.59,55505.0,161.41,162.65,161.05,162.59,55505.0
2021-03-04 11:30:00,162.49,164.42,162.49,164.42,38292.0,162.49,164.42,162.49,164.42,38292.0
2021-03-04 12:00:00,163.89,164.51,162.78,163.14,54061.0,163.89,164.51,162.78,163.14,54061.0
2021-03-04 12:30:00,163.03,163.44,160.99,160.99,35158.0,163.03,163.44,160.99,160.99,35158.0
2021-03-04 13:00:00,161.35,161.45,159.9,160.63,23379.0,161.35,161.45,159.9,160.63,23379.0
2021-03-04 13:30:00,160.46,160.91,158.58,158.8,45781.0,160.46,160.91,158.58,158.8,45781.0
2021-03-04 14:00:00,158.8,160.39,158.35,159.9,64893.0,158.8,160.39,158.35,159.9,64893.0
2021-03-04 14:30:00,159.64,160.92,158.66,160.67,24736.0,159.64,160.92,158.66,160.67,24736.0
2021-03-04 15:00:00,160.68,160.82,159.37,159.57,34230.0,160.68,160.82,159.37,159.57,34230.0
2021-03-04 15:30:00,159.8,160.78,159.56,160.17,84309.0,159.8,160.78,159.56,160.17,84309.0
2021-03-05 09:30:00,163.64,164.97,161.0,162.54,58414.0,163.64,164.97,161.0,162.54,58414.0
2021-03-05 10:00:00,162.53,163.06,160.37,161.58,32953.0,162.53,163.06,160.37,161.58,32953.0
2021-03-05 10:30:00,161.59,161.6,158.99,159.81,32369.0,161.59,161.6,158.99,159.81,32369.0
2021-03-05 11:00:00,159.84,159.84,157.75,158.07,18004.0,159.84,159.84,157.75,158.07,18004.0
2021-03-05 11:30:00,158.18,160.74,158.18,160.72,23177.0,158.18,160.74,158.18,160.72,23177.0
2021-03-05 12:00:00,160.78,163.19,160.78,162.75,21377.0,160.78,163.19,160.78,162.75,21377.0
2021-03-05 12:30:00,162.75,163.73,161.94,163.73,21661.0,162.75,163.73,161.94,163.73,21661.0
2021-03-05 13:00:00,163.56,164.5,162.53,163.83,74228.0,163.56,164.5,162.53,163.83,74228.0
2021-03-05 13:30:00,163.83,164.11,161.96,163.08,29407.0,163.83,164.11,161.96,163.08,29407.0
2021-03-05 14:00:00,163.09,164.33,162.91,164.33,22851.0,163.09,164.33,162.91,164.33,22851.0
2021-03-05 14:30:00,164.5,165.42,164.16,164.76,24906.0,164.5,165.42,164.16,164.76,24906.0
2021-03-05 15:00:00,164.75,165.68,164.74,164.82,38444.0,164.75,165.68,164.74,164.82,38444.0
2021-03-05 15:30:00,164.82,166.1,164.59,164.76,106638.0,164.82,166.1,164.59,164.76,106638.0
2021-03-08 09:30:00,161.6,165.13,160.99,163.51,111295.0,161.6,165.13,160.99,163.51,111295.0
2021-03-08 10:00:00,163.87,166.56,163.77,166.45,36563.0,163.87,166.56,163.77,166.45,36563.0
2021-03-08 10:30:00,166.86,167.28,165.71,166.43,23044.0,166.86,167.28,165.71,166.43,23044.0
2021-03-08 11:00:00,166.88,167.28,165.85,165.99,24950.0,166.88,167.28,165.85,165.99,24950.0
2021-03-08 11:30:00,165.99,166.5,165.69,166.5,11777.0,165.99,166.5,165.69,166.5,11777.0
2021-03-08 12:00:00,166.16,166.94,165.57,166.17,19945.0,166.16,166.94,165.57,166.17,19945.0
2021-03-08 12:30:00,165.97,165.97,165.11,165.32,11316.0,165.97,165.97,165.11,165.32,11316.0
2021-03-08 13:00:00,165.21,165.55,164.97,165.55,13278.0,165.21,165.55,164.97,165.55,13278.0
2021-03-08 13:30:00,165.21,165.32,163.52,163.78,14714.0,165.21,165.32,163.52,163.78,14714.0
2021-03-08 14:00:00,163.67,164.56,163.15,163.28,63221.0,163.67,164.56,163.15,163.28,63221.0
2021-03-08 14:30:00,163.21,163.34,162.13,162.39,19032.0,163.21,163.34,162.13,162.39,19032.0
2021-03-08 15:00:00,162.32,162.36,161.03,161.98,38089.0,162.32,162.36,161.03,161.98,38089.0
2021-03-08 15:30:00,161.92,162.86,161.24,161.24,89082.0,161.92,162.86,161.24,161.24,89082.0
2021-03-09 09:30:00,163.87,164.54,162.66,164.25,50636.0,163.87,164.54,162.66,164.25,50636.0
2021-03-09 10:00:00,164.23,165.07,163.82,164.16,24659.0,164.23,165.07,163.82,164.16,24659.0
2021-03-09 10:30:00,164.16,164.6,162.95,163.57,16731.0,164.16,164.6,162.95,163.57,16731.0
2021-03-09 11:00:00,163.37,164.34,162.71,163.98,16556.0,163.37,164.34,162.71,163.98,16556.0
2021-03-09 11:30:00,163.95,164.12,162.93,163.11,13639.0,163.95,164.12,162.93,163.11,13639.0
2021-03-09 12:00:00,163.34,164.32,163.23,163.91,10949.0,163.34,164.32,163.23,163.91,10949.0
2021-03-09 12:30:00,163.84,163.91,163.01,163.07,9483.0,163.84,163.91,163.01,163.07,9483.0
2021-03-09 13:00:00,163.17,163.55,162.84,162.84,12901.0,163.17,163.55,162.84,162.84,12901.0
2021-03-09 13:30:00,162.93,163.11,162.47,162.98,19631.0,162.93,163.11,162.47,162.98,19631.0
2021-03-09 14:00:00,162.95,163.38,162.2,162.25,14610.0,162.95,163.38,162.2,162.25,14610.0
2021-03-09 14:30:00,162.36,162.5,161.64,161.7,17461.0,162.36,162.5,161.64,161.7,17461.0
2021-03-09 15:00:00,161.72,161.98,161.17,161.36,43850.0,161.72,161.98,161.17,161.36,43850.0
2021-03-09 15:30:00,161.42,161.52,160.25,160.82,77673.0,161.42,161.52,160.25,160.82,77673.0
2021-03-10 09:30:00,161.15,163.43,161.15,163.43,11181.0,161.15,163.43,161.15,163.43,11181.0
2021-03-10 10:00:00,163.27,164.59,163.25,163.78,82144.0,163.27,164.59,163.25,163.78,82144.0
2021-03-10 10:30:00,164.02,164.09,162.71,163.53,17812.0,164.02,164.09,162.71,163.53,17812.0
2021-03-10 11:00:00,163.74,164.3,163.53,164.09,11566.0,163.74,164.3,163.53,164.09,11566.0
2021-03-10 11:30:00,164.27,164.38,163.74,163.88,7230.0,164.27,164.38,163.74,163.88,7230.0
2021-03-10 12:00:00,163.87,164.69,163.61,163.72,14124.0,163.87,164.69,163.61,163.72,14124.0
2021-03-10 12:30:00,163.73,163.97,163.5,163.63,9371.0,163.73,163.97,163.5,163.63,9371.0
2021-03-10 13:00:00,163.8,164.25,163.2,163.64,12316.0,163.8,164.25,163.2,163.64,12316.0
2021-03-10 13:30:00,163.51,163.7,162.85,163.34,7514.0,163.51,163.7,162.85,163.34,7514.0
2021-03-10 14:00:00,163.22,163.85,163.1,163.62,8980.0,163.22,163.85,163.1,163.62,8980.0
2021-03-10 14:30:00,163.68,163.92,163.39,163.85,7004.0,163.68,163.92,163.39,163.85,7004.0
2021-03-10 15:00:00,163.85,164.0,163.53,163.67,20071.0,163.85,164.0,163.53,163.67,20071.0
2021-03-10 15:30:00,163.69,163.95,163.12,163.7,110684.0,163.69,163.95,163.12,163.7,110684.0
2021-03-11 09:30:00,164.0,165.25,163.4,164.86,31865.0,164.0,165.25,163.4,164.86,31865.0
2021-03-11 10:00:00,165.23,165.33,163.95,164.61,27891.0,165.23,165.33,163.95,164.61,27891.0
2021-03-11 10:30:00,164.62,165.77,164.35,165.77,30478.0,164.62,165.77,164.35,165.77,30478.0
2021-03-11 11:00:00,165.77,166.32,165.54,165.54,9585.0,165.77,166.32,165.54,165.54,9585.0
2021-03-11 11:30:00,165.42,165.94,164.86,165.51,22004.0,165.42,165.94,164.86,165.51,22004.0
2021-03-11 12:00:00,165.49,165.49,164.74,165.28,10545.0,165.49,165.49,164.74,165.28,10545.0
2021-03-11 12:30:00,165.51,165.64,165.26,165.51,6156.0,165.51,165.64,165.26,165.51,6156.0
2021-03-11 13:00:00,165.56,166.08,165.56,166.07,14161.0,165.56,166.08,165.56,166.07,14161.0
2021-03-11 13:30:00,166.02,166.71,166.02,166.48,13522.0,166.02,166.71,166.02,166.48,13522.0
2021-03-11 14:00:00,166.43,166.89,166.38,166.52,7600.0,166.43,166.89,166.38,166.52,7600.0
2021-03-11 14:30:00,166.52,166.66,166.35,166.49,12253.0,166.52,166.66,166.35,166.49,12253.0
2021-03-11 15:00:00,166.47,166.84,165.9,166.36,23978.0,166.47,166.84,165.9,166.36,23978.0
2021-03-11 15:30:00,166.36,166.37,164.66,165.2,105204.0,166.36,166.37,164.66,165.2,105204.0
2021-03-12 09:30:00,165.9,166.81,164.32,164.92,20616.0,165.9,166.81,164.32,164.92,20616.0
2021-03-12 10:00:00,164.68,164.88,163.79,164.83,13431.0,164.68,164.88,163.79,164.83,13431.0
2021-03-12 10:30:00,164.77,165.91,164.61,165.83,37807.0,164.77,165.91,164.61,165.83,37807.0
2021-03-12 11:00:00,165.78,166.0,165.23,165.79,28645.0,165.78,166.0,165.23,165.79,28645.0
2021-03-12 11:30:00,165.89,166.45,165.65,166.16,28342.0,165.89,166.45,165.65,166.16,28342.0
2021-03-12 12:00:00,166.0,166.3,165.84,165.89,11228.0,166.0,166.3,165.84,165.89,11228.0
2021-03-12 12:30:00,166.09,166.54,166.02,166.02,6749.0,166.09,166.54,166.02,166.02,6749.0
2021-03-12 13:00:00,166.15,167.01,166.13,166.83,12877.0,166.15,167.01,166.13,166.83,12877.0
2021-03-12 13:30:00,166.74,167.07,166.4,166.89,10026.0,166.74,167.07,166.4,166.89,10026.0
2021-03-12 14:00:00,167.08,167.47,166.73,167.03,12689.0,167.08,167.47,166.73,167.03,12689.0
2021-03-12 14:30:00,167.08,167.76,167.0,167.31,9540.0,167.08,167.76,167.0,167.31,9540.0
2021-03-12 15:00:00,167.25,167.87,167.2,167.27,18705.0,167.25,167.87,167.2,167.27,18705.0
2021-03-12 15:30:00,167.39,168.35,167.34,167.42,48504.0,167.39,168.35,167.34,167.42,48504.0
2021-03-15 09:30:00,168.85,171.09,168.54,171.03,32002.0,168.85,171.09,168.54,171.03,32002.0
2021-03-15 10:00:00,170.85,171.76,170.31,171.01,28684.0,170.85,171.76,170.31,171.01,28684.0
2021-03-15 10:30:00,170.89,171.17,170.35,171.03,24085.0,170.89,171.17,170.35,171.03,24085.0
2021-03-15 11:00:00,170.88,172.06,170.88,171.43,29078.0,170.88,172.06,170.88,171.43,29078.0
2021-03-15 11:30:00,171.52,171.69,170.99,171.21,19519.0,171.52,171.69,170.99,171.21,19519.0
2021-03-15 12:00:00,171.35,172.16,171.14,171.72,24036.0,171.35,172.16,171.14,171.72,24036.0
2021-03-15 12:30:00,171.83,172.66,171.82,172.24,28338.0,171.83,172.66,171.82,172.24,28338.0
2021-03-15 13:00:00,172.3,172.37,171.23,171.5,9550.0,172.3,172.37,171.23,171.5,9550.0
2021-03-15 13:30:00,171.52,171.99,171.45,171.46,12467.0,171.52,171.99,171.45,171.46,12467.0
2021-03-15 14:00:00,171.54,171.8,171.46,171.65,8800.0,171.54,171.8,171.46,171.65,8800.0
2021-03-15 14:30:00,171.71,171.88,171.0,171.39,15210.0,171.71,171.88,171.0,171.39,15210.0
2021-03-15 15:00:00,171.42,171.42,170.79,170.96,8843.0,171.42,171.42,170.79,170.96,8843.0
2021-03-15 15:30:00,170.92,172.76,170.69,172.53,88255.0,170.92,172.76,170.69,172.53,88255.0
2021-03-16 09:30:00,172.79,175.72,171.22,172.35,38100.0,172.79,175.72,171.22,172.35,38100.0
2021-03-16 10:00:00,172.36,172.77,170.48,170.59,15635.0,172.36,172.77,170.48,170.59,15635.0
2021-03-16 10:30:00,170.49,171.49,170.29,170.91,20504.0,170.49,171.49,170.29,170.91,20504.0
2021-03-16 11:00:00,170.63,172.01,170.46,171.81,13611.0,170.63,172.01,170.46,171.81,13611.0
2021-03-16 11:30:00,171.77,171.86,171.05,171.67,14800.0,171.77,171.86,171.05,171.67,14800.0
2021-03-16 12:00:00,171.64,171.68,170.61,170.64,8343.0,171.64,171.68,170.61,170.64,8343.0
2021-03-16 12:30:00,170.43,171.63,170.43,171.42,11438.0,170.43,171.63,170.43,171.42,11438.0
2021-03-16 13:00:00,171.41,171.41,170.52,170.54,19454.0,171.41,171.41,170.52,170.54,19454.0
2021-03-16 13:30:00,170.55,170.73,169.91,169.91,18718.0,170.55,170.73,169.91,169.91,18718.0
2021-03-16 14:00:00,169.89,170.12,169.43,169.68,12708.0,169.89,170.12,169.43,169.68,12708.0
2021-03-16 14:30:00,169.63,170.91,169.51,170.83,20044.0,169.63,170.91,169.51,170.83,20044.0
2021-03-16 15:00:00,170.92,171.34,170.44,170.88,19431.0,170.92,171.34,170.44,170.88,19431.0
2021-03-16 15:30:00,170.98,172.1,170.97,171.94,61592.0,170.98,172.1,170.97,171.94,61592.0
2021-03-17 09:30:00,170.7,171.42,169.77,171.33,7297.0,170.7,171.42,169.77,171.33,7297.0
2021-03-17 10:00:00,171.32,171.92,170.7,171.05,9567.0,171.32,171.92,170.7,171.05,9567.0
2021-03-17 10:30:00,171.24,171.52,170.41,171.25,12200.0,171.24,171.52,170.41,171.25,12200.0
2021-03-17 11:00:00,171.42,172.69,171.28,172.42,15139.0,171.42,172.69,171.28,172.42,15139.0
2021-03-17 11:30:00,172.44,172.56,171.73,172.55,10441.0,172.44,172.56,171.73,172.55,10441.0
2021-03-17 12:00:00,172.54,172.91,172.38,172.72,9205.0,172.54,172.91,172.38,172.72,9205.0
2021-03-17 12:30:00,172.72,172.73,172.1,172.22,12831.0,172.72,172.73,172.1,172.22,12831.0
2021-03-17 13:00:00,172.24,172.59,172.22,172.41,17978.0,172.24,172.59,172.22,172.41,17978.0
2021-03-17 13:30:00,172.41,172.57,172.03,172.1,19434.0,172.41,172.57,172.03,172.1,19434.0
2021-03-17 14:00:00,172.11,172.88,172.04,172.26,34969.0,172.11,172.88,172.04,172.26,34969.0
2021-03-17 14:30:00,172.37,173.0,172.24,172.77,21724.0,172.37,173.0,172.24,172.77,21724.0
2021-03-17 15:00:00,172.72,173.23,172.5,173.18,19156.0,172.72,173.23,172.5,173.18,19156.0
2021-03-17 15:30:00,173.19,173.7,172.78,173.35,45254.0,173.19,173.7,172.78,173.35,45254.0
2021-03-18 09:30:00,172.53,173.9,172.42,173.04,13746.0,172.53,173.9,172.42,173.04,13746.0
2021-03-18 10:00:00,172.66,173.04,171.77,172.92,12434.0,172.66,173.04,171.77,172.92,12434.0
2021-03-18 10:30:00,172.99,173.01,172.02,172.25,13619.0,172.99,173.01,172.02,172.25,13619.0
2021-03-18 11:00:00,172.34,173.72,172.22,173.62,9400.0,172.34,173.72,172.22,173.62,9400.0
2021-03-18 11:30:00,173.71,173.97,173.23,173.34,20651.0,173.71,173.97,173.23,173.34,20651.0
2021-03-18 12:00:00,173.36,174.13,173.2,173.5,10431.0,173.36,174.13,173.2,173.5,10431.0
2021-03-18 12:30:00,173.55,173.55,172.07,172.64,31509.0,173.55,173.55,172.07,172.64,31509.0
2021-03-18 13:00:00,172.75,172.85,172.0,172.29,12524.0,172.75,172.85,172.0,172.29,12524.0
2021-03-18 13:30:00,172.38,172.98,172.1,172.7,7834.0,172.38,172.98,172.1,172.7,7834.0
2021-03-18 14:00:00,172.69,172.79,171.53,171.82,15106.0,172.69,172.79,171.53,171.82,15106.0
2021-03-18 14:30:00,171.91,171.91,170.92,171.36,12133.0,171.91,171.91,170.92,171.36,12133.0
2021-03-18 15:00:00,171.22,171.37,170.16,170.72,19879.0,171.22,171.37,170.16,170.72,19879.0
2021-03-18 15:30:00,170.69,170.83,169.18,169.5,73376.0,170.69,170.83,169.18,169.5,73376.0
2021-03-19 09:30:00,169.78,170.33,169.11,169.81,52277.0,169.78,170.33,169.11,169.81,52277.0
2021-03-19 10:00:00,169.73,170.62,169.33,169.99,28841.0,169.73,170.62,169.33,169.99,28841.0
2021-03-19 10:30:00,169.76,170.89,169.58,170.5,25157.0,169.76,170.89,169.58,170.5,25157.0
2021-03-19 11:00:00,170.65,171.22,170.25,170.4,14080.0,170.65,171.22,170.25,170.4,14080.0
2021-03-19 11:30:00,170.4,170.86,170.19,170.38,22846.0,170.4,170.86,170.19,170.38,22846.0
2021-03-19 12:00:00,170.3,170.72,170.1,170.51,14631.0,170.3,170.72,170.1,170.51,14631.0
2021-03-19 12:30:00,170.46,170.93,170.02,170.93,16289.0,170.46,170.93,170.02,170.93,16289.0
2021-03-19 13:00:00,170.92,171.79,170.73,171.68,19434.0,170.92,171.79,170.73,171.68,19434.0
2021-03-19 13:30:00,171.72,172.07,171.49,171.9,14846.0,171.72,172.07,171.49,171.9,14846.0
2021-03-19 14:00:00,171.94,172.09,171.51,171.96,15653.0,171.94,172.09,171.51,171.96,15653.0
2021-03-19 14:30:00,171.94,172.11,171.46,171.9,19259.0,171.94,172.11,171.46,171.9,19259.0
2021-03-19 15:00:00,171.99,172.2,171.54,172.05,21600.0,171.99,172.2,171.54,172.05,21600.0
2021-03-19 15:30:00,172.01,173.12,171.36,172.27,151596.0,172.01,173.12,171.36,172.27,151596.0
2021-03-22 09:30:00,170.94,171.99,169.25,170.74,20289.0,170.94,171.99,169.25,170.74,20289.0
2021-03-22 10:00:00,170.51,172.0,170.5,171.82,8840.0,170.51,172.0,170.5,171.82,8840.0
2021-03-22 10:30:00,171.92,171.92,170.73,170.88,10212.0,171.92,171.92,170.73,170.88,10212.0
2021-03-22 11:00:00,171.07,171.09,170.15,170.43,12731.0,171.07,171.09,170.15,170.43,12731.0
2021-03-22 11:30:00,170.29,171.07,170.23,170.75,6931.0,170.29,171.07,170.23,170.75,6931.0
2021-03-22 12:00:00,170.74,170.81,170.06,170.47,5400.0,170.74,170.81,170.06,170.47,5400.0
2021-03-22 12:30:00,170.45,170.65,170.29,170.54,3533.0,170.45,170.65,170.29,170.54,3533.0
2021-03-22 13:00:00,170.39,170.89,169.96,170.73,7588.0,170.39,170.89,169.96,170.73,7588.0
2021-03-22 13:30:00,170.66,171.48,170.64,171.48,9786.0,170.66,171.48,170.64,171.48,9786.0
2021-03-22 14:00:00,171.62,172.06,170.7,170.72,12876.0,171.62,172.06,170.7,170.72,12876.0
2021-03-22 14:30:00,170.93,171.62,170.6,170.79,16268.0,170.93,171.62,170.6,170.79,16268.0
2021-03-22 15:00:00,170.95,171.03,169.93,170.27,15888.0,170.95,171.03,169.93,170.27,15888.0
2021-03-22 15:30:00,170.18,170.7,169.84,170.7,65812.0,170.18,170.7,169.84,170.7,65812.0
2021-03-23 09:30:00,169.82,169.82,166.71,167.21,29089.0,169.82,169.82,166.71,167.21,29089.0
2021-03-23 10:00:00,167.12,167.81,166.69,166.84,59562.0,167.12,167.81,166.69,166.84,59562.0
2021-03-23 10:30:00,166.84,167.15,166.21,166.99,40061.0,166.84,167.15,166.21,166.99,40061.0
2021-03-23 11:00:00,166.99,167.57,166.53,167.28,17618.0,166.99,167.57,166.53,167.28,17618.0
2021-03-23 11:30:00,167.45,167.45,166.77,167.0,11466.0,167.45,167.45,166.77,167.0,11466.0
2021-03-23 12:00:00,166.96,167.01,166.21,166.84,11999.0,166.96,167.01,166.21,166.84,11999.0
2021-03-23 12:30:00,166.9,167.43,166.87,167.33,4018.0,166.9,167.43,166.87,167.33,4018.0
2021-03-23 13:00:00,167.36,168.01,167.25,167.54,3298.0,167.36,168.01,167.25,167.54,3298.0
2021-03-23 13:30:00,167.47,167.51,166.9,167.09,5811.0,167.47,167.51,166.9,167.09,5811.0
2021-03-23 14:00:00,167.03,167.12,166.68,166.86,12094.0,167.03,167.12,166.68,166.86,12094.0
2021-03-23 14:30:00,166.87,166.97,166.07,166.19,19160.0,166.87,166.97,166.07,166.19,19160.0
2021-03-23 15:00:00,166.17,166.17,163.65,164.23,36444.0,166.17,166.17,163.65,164.23,36444.0
2021-03-23 15:30:00,164.3,164.96,163.94,164.39,104337.0,164.3,164.96,163.94,164.39,104337.0
2021-03-24 09:30:00,165.2,167.16,164.02,165.94,32989.0,165.2,167.16,164.02,165.94,32989.0
2021-03-24 10:00:00,165.71,167.25,165.02,165.4,19589.0,165.71,167.25,165.02,165.4,19589.0
2021-03-24 10:30:00,165.84,166.35,165.12,166.18,25991.0,165.84,166.35,165.12,166.18,25991.0
2021-03-24 11:00:00,165.88,166.17,165.25,165.25,11339.0,165.88,166.17,165.25,165.25,11339.0
2021-03-24 11:30:00,165.39,165.72,164.72,165.5,8919.0,165.39,165.72,164.72,165.5,8919.0
2021-03-24 12:00:00,165.54,165.54,164.72,165.18,9251.0,165.54,165.54,164.72,165.18,9251.0
2021-03-24 12:30:00,165.13,165.23,164.46,164.57,13207.0,165.13,165.23,164.46,164.57,13207.0
2021-03-24 13:00:00,164.56,164.56,163.27,163.88,19972.0,164.56,164.56,163.27,163.88,19972.0
2021-03-24 13:30:00,163.81,164.86,163.81,164.86,8757.0,163.81,164.86,163.81,164.86,8757.0
2021-03-24 14:00:00,164.94,165.26,164.59,164.59,8826.0,164.94,165.26,164.59,164.59,8826.0
2021-03-24 14:30:00,164.59,165.01,164.19,164.65,11044.0,164.59,165.01,164.19,164.65,11044.0
2021-03-24 15:00:00,164.56,164.6,163.72,163.78,26728.0,164.56,164.6,163.72,163.78,26728.0
2021-03-24 15:30:00,163.81,163.98,163.46,163.71,64426.0,163.81,163.98,163.46,163.71,64426.0
2021-03-25 09:30:00,163.48,164.54,162.03,164.29,22729.0,163.48,164.54,162.03,164.29,22729.0
2021-03-25 10:00:00,164.4,165.74,164.05,165.74,25413.0,164.4,165.74,164.05,165.74,25413.0
2021-03-25 10:30:00,165.4,165.95,164.87,165.26,19925.0,165.4,165.95,164.87,165.26,19925.0
2021-03-25 11:00:00,165.11,165.28,164.57,165.08,20075.0,165.11,165.28,164.57,165.08,20075.0
2021-03-25 11:30:00,165.3,165.52,164.71,165.43,9844.0,165.3,165.52,164.71,165.43,9844.0
2021-03-25 12:00:00,165.59,166.55,165.51,166.14,10063.0,165.59,166.55,165.51,166.14,10063.0
2021-03-25 12:30:00,166.25,166.26,165.72,165.9,6414.0,166.25,166.26,165.72,165.9,6414.0
2021-03-25 13:00:00,165.81,166.88,165.55,165.83,6975.0,165.81,166.88,165.55,165.83,6975.0
2021-03-25 13:30:00,165.86,166.22,165.35,165.72,15289.0,165.86,166.22,165.35,165.72,15289.0
2021-03-25 14:00:00,165.72,166.86,165.61,166.06,20962.0,165.72,166.86,165.61,166.06,20962.0
2021-03-25 14:30:00,166.2,167.23,166.08,167.06,21613.0,166.2,167.23,166.08,167.06,21613.0
2021-03-25 15:00:00,167.14,167.24,166.46,167.12,33019.0,167.14,167.24,166.46,167.12,33019.0
2021-03-25 15:30:00,167.08,167.71,166.48,166.66,87184.0,167.08,167.71,166.48,166.66,87184.0
2021-03-26 09:30:00,166.72,167.68,165.88,167.68,20924.0,166.72,167.68,165.88,167.68,20924.0
2021-03-26 10:00:00,167.65,168.64,167.14,168.34,22728.0,167.65,168.64,167.14,168.34,22728.0
2021-03-26 10:30:00,168.33,168.81,167.47,167.6,10103.0,168.33,168.81,167.47,167.6,10103.0
2021-03-26 11:00:00,167.58,168.03,166.9,167.17,19725.0,167.58,168.03,166.9,167.17,19725.0
2021-03-26 11:30:00,167.21,167.97,167.21,167.84,9004.0,167.21,167.97,167.21,167.84,9004.0
2021-03-26 12:00:00,167.95,168.93,167.95,168.93,10389.0,167.95,168.93,167.95,168.93,10389.0
2021-03-26 12:30:00,168.95,169.05,168.22,168.45,19060.0,168.95,169.05,168.22,168.45,19060.0
2021-03-26 13:00:00,168.45,168.59,168.04,168.32,9241.0,168.45,168.59,168.04,168.32,9241.0
2021-03-26 13:30:00,168.2,168.53,167.43,167.66,8502.0,168.2,168.53,167.43,167.66,8502.0
2021-03-26 14:00:00,167.66,168.03,166.52,167.34,20197.0,167.66,168.03,166.52,167.34,20197.0
2021-03-26 14:30:00,167.21,167.57,166.55,167.45,12037.0,167.21,167.57,166.55,167.45,12037.0
2021-03-26 15:00:00,167.39,167.56,166.8,167.04,10178.0,167.39,167.56,166.8,167.04,10178.0
2021-03-26 15:30:00,167.14,169.07,167.13,168.19,56948.0,167.14,169.07,167.13,168.19,56948.0
2021-03-29 09:30:00,167.64,167.8,166.17,167.61,55097.0,167.64,167.8,166.17,167.61,55097.0
2021-03-29 10:00:00,167.5,167.77,167.01,167.29,18398.0,167.5,167.77,167.01,167.29,18398.0
2021-03-29 10:30:00,167.52,167.75,166.79,166.8,7976.0,167.52,167.75,166.79,166.8,7976.0
2021-03-29 11:00:00,167.08,167.75,166.35,167.61,8758.0,167.08,167.75,166.35,167.61,8758.0
2021-03-29 11:30:00,167.79,168.0,167.23,167.53,6086.0,167.79,168.0,167.23,167.53,6086.0
2021-03-29 12:00:00,167.5,167.5,166.23,166.41,3856.0,167.5,167.5,166.23,166.41,3856.0
2021-03-29 12:30:00,166.29,167.6,166.29,167.6,3293.0,166.29,167.6,166.29,167.6,3293.0
2021-03-29 13:00:00,167.49,168.02,167.25,167.25,6983.0,167.49,168.02,167.25,167.25,6983.0
2021-03-29 13:30:00,167.51,167.64,166.93,166.93,3836.0,167.51,167.64,166.93,166.93,3836.0
2021-03-29 14:00:00,166.84,167.3,166.59,167.25,2100.0,166.84,167.3,166.59,167.25,2100.0
2021-03-29 14:30:00,166.84,166.92,166.37,166.55,8354.0,166.84,166.92,166.37,166.55,8354.0
2021-03-29 15:00:00,166.68,167.64,166.68,167.64,4859.0,166.68,167.64,166.68,167.64,4859.0
2021-03-29 15:30:00,167.63,167.69,166.95,167.5,60078.0,167.63,167.69,166.95,167.5,60078.0
2021-03-30 09:30:00,167.91,168.36,165.45,166.3,26059.0,167.91,168.36,165.45,166.3,26059.0
2021-03-30 10:00:00,166.51,166.77,165.27,165.64,25741.0,166.51,166.77,165.27,165.64,25741.0
2021-03-30 10:30:00,165.62,167.39,165.42,167.07,51240.0,165.62,167.39,165.42,167.07,51240.0
2021-03-30 11:00:00,167.0,167.17,166.1,166.29,18742.0,167.0,167.17,166.1,166.29,18742.0
2021-03-30 11:30:00,166.43,166.98,166.2,166.78,25045.0,166.43,166.98,166.2,166.78,25045.0
2021-03-30 12:00:00,166.83,167.18,166.2,166.77,13428.0,166.83,167.18,166.2,166.77,13428.0
2021-03-30 12:30:00,166.79,167.43,166.75,167.33,9591.0,166.79,167.43,166.75,167.33,9591.0
2021-03-30 13:00:00,167.3,167.33,166.97,167.22,9081.0,167.3,167.33,166.97,167.22,9081.0
2021-03-30 13:30:00,167.22,167.24,166.5,166.59,11583.0,167.22,167.24,166.5,166.59,11583.0
2021-03-30 14:00:00,166.5,166.82,166.46,166.46,14362.0,166.5,166.82,166.46,166.46,14362.0
2021-03-30 14:30:00,166.53,167.19,166.53,167.19,8920.0,166.53,167.19,166.53,167.19,8920.0
2021-03-30 15:00:00,167.17,167.41,166.93,167.34,7534.0,167.17,167.41,166.93,167.34,7534.0
2021-03-30 15:30:00,167.38,167.54,166.37,166.45,33643.0,167.38,167.54,166.37,166.45,33643.0
2021-03-31 09:30:00,167.1,168.5,165.01,166.34,46697.0,167.1,168.5,165.01,166.34,46697.0
2021-03-31 10:00:00,165.73,167.5,165.04,167.35,33568.0,165.73,167.5,165.04,167.35,33568.0
2021-03-31 10:30:00,167.27,167.51,166.35,166.88,25271.0,167.27,167.51,166.35,166.88,25271.0
2021-03-31 11:00:00,167.0,168.19,166.92,167.51,21682.0,167.0,168.19,166.92,167.51,21682.0
2021-03-31 11:30:00,167.48,168.07,166.96,167.05,15409.0,167.48,168.07,166.96,167.05,15409.0
2021-03-31 12:00:00,166.94,167.44,166.94,167.18,22496.0,166.94,167.44,166.94,167.18,22496.0
2021-03-31 12:30:00,167.1,167.53,165.72,166.34,41207.0,167.1,167.53,165.72,166.34,41207.0
2021-03-31 13:00:00,166.27,166.97,166.23,166.81,11582.0,166.27,166.97,166.23,166.81,11582.0
2021-03-31 13:30:00,166.76,167.14,166.46,166.5,12582.0,166.76,167.14,166.46,166.5,12582.0
2021-03-31 14:00:00,166.63,167.02,166.41,166.81,17041.0,166.63,167.02,166.41,166.81,17041.0
2021-03-31 14:30:00,166.75,166.75,165.8,166.01,11288.0,166.75,166.75,165.8,166.01,11288.0
2021-03-31 15:00:00,165.88,166.18,165.27,165.44,8950.0,165.88,166.18,165.27,165.44,8950.0
2021-03-31 15:30:00,165.48,166.32,164.09,164.37,132189.0,165.48,166.32,164.09,164.37,132189.0
2021-04-01 09:30:00,164.96,166.06,162.51,164.98,32071.0,164.96,166.06,162.51,164.98,32071.0
2021-04-01 10:00:00,165.02,165.87,165.0,165.49,4197.0,165.02,165.87,165.0,165.49,4197.0
2021-04-01 10:30:00,165.93,166.55,165.48,166.13,9424.0,165.93,166.55,165.48,166.13,9424.0
2021-04-01 11:00:00,166.25,166.49,165.74,166.47,9501.0,166.25,166.49,165.74,166.47,9501.0
2021-04-01 11:30:00,166.47,166.67,165.38,165.46,11180.0,166.47,166.67,165.38,165.46,11180.0
2021-04-01 12:00:00,165.49,165.69,165.25,165.41,3230.0,165.49,165.69,165.25,165.41,3230.0
2021-04-01 12:30:00,165.42,165.53,165.25,165.51,8872.0,165.42,165.53,165.25,165.51,8872.0
2021-04-01 13:00:00,165.43,165.6,165.26,165.36,6781.0,165.43,165.6,165.26,165.36,6781.0
2021-04-01 13:30:00,165.36,165.58,165.16,165.35,11000.0,165.36,165.58,165.16,165.35,11000.0
2021-04-01 14:00:00,165.45,165.67,165.18,165.18,7438.0,165.45,165.67,165.18,165.18,7438.0
2021-04-01 14:30:00,165.17,165.41,164.88,164.88,12908.0,165.17,165.41,164.88,164.88,12908.0
2021-04-01 15:00:00,164.96,165.28,164.78,164.84,12205.0,164.96,165.28,164.78,164.84,12205.0
2021-04-01 15:30:00,164.77,165.26,164.63,165.21,31967.0,164.77,165.26,164.63,165.21,31967.0
2021-04-05 09:30:00,164.43,165.34,163.0,163.22,128734.0,164.43,165.34,163.0,163.22,128734.0
2021-04-05 10:00:00,163.4,163.9,162.6,163.52,36540.0,163.4,163.9,162.6,163.52,36540.0
2021-04-05 10:30:00,163.51,163.52,162.38,162.41,24185.0,163.51,163.52,162.38,162.41,24185.0
2021-04-05 11:00:00,162.5,163.13,162.26,163.0,29284.0,162.5,163.13,162.26,163.0,29284.0
2021-04-05 11:30:00,163.11,164.06,163.05,163.49,8796.0,163.11,164.06,163.05,163.49,8796.0
2021-04-05 12:00:00,163.52,163.53,162.68,162.68,9120.0,163.52,163.53,162.68,162.68,9120.0
2021-04-05 12:30:00,162.75,163.89,162.75,163.52,12877.0,162.75,163.89,162.75,163.52,12877.0
2021-04-05 13:00:00,163.44,165.31,163.44,164.98,40531.0,163.44,165.31,163.44,164.98,40531.0
2021-04-05 13:30:00,164.84,165.54,164.64,165.15,15120.0,164.84,165.54,164.64,165.15,15120.0
2021-04-05 14:00:00,165.09,165.51,164.95,165.42,10131.0,165.09,165.51,164.95,165.42,10131.0
2021-04-05 14:30:00,165.49,165.81,165.37,165.63,29269.0,165.49,165.81,165.37,165.63,29269.0
2021-04-05 15:00:00,165.64,165.64,164.91,165.15,19163.0,165.64,165.64,164.91,165.15,19163.0
2021-04-05 15:30:00,165.23,165.39,164.34,164.66,63811.0,165.23,165.39,164.34,164.66,63811.0
2021-04-06 09:30:00,165.89,165.89,163.16,164.28,61364.0,165.89,165.89,163.16,164.28,61364.0
2021-04-06 10:00:00,164.19,164.19,163.39,163.78,20197.0,164.19,164.19,163.39,163.78,20197.0
2021-04-06 10:30:00,163.68,164.71,163.65,164.71,18493.0,163.68,164.71,163.65,164.71,18493.0
2021-04-06 11:00:00,164.78,165.4,164.58,165.32,12056.0,164.78,165.4,164.58,165.32,12056.0
2021-04-06 11:30:00,165.33,166.24,165.32,165.97,12598.0,165.33,166.24,165.32,165.97,12598.0
2021-04-06 12:00:00,165.99,166.11,165.07,165.17,16207.0,165.99,166.11,165.07,165.17,16207.0
2021-04-06 12:30:00,165.24,166.21,165.24,166.02,9718.0,165.24,166.21,165.24,166.02,9718.0
2021-04-06 13:00:00,165.93,165.97,164.65,164.92,25249.0,165.93,165.97,164.65,164.92,25249.0
2021-04-06 13:30:00,164.82,165.0,163.56,163.91,40383.0,164.82,165.0,163.56,163.91,40383.0
2021-04-06 14:00:00,163.97,164.1,162.93,163.13,30354.0,163.97,164.1,162.93,163.13,30354.0
2021-04-06 14:30:00,163.03,163.21,162.7,163.0,18325.0,163.03,163.21,162.7,163.0,18325.0
2021-04-06 15:00:00,162.94,163.01,161.78,161.99,44346.0,162.94,163.01,161.78,161.99,44346.0
2021-04-06 15:30:00,162.03,163.05,161.83,162.78,67704.0,162.03,163.05,161.83,162.78,67704.0
2021-04-07 09:30:00,162.0,163.24,161.8,162.09,19991.0,162.0,163.24,161.8,162.09,19991.0
2021-04-07 10:00:00,162.2,162.52,161.8,161.82,7368.0,162.2,162.52,161.8,161.82,7368.0
2021-04-07 10:30:00,161.82,162.26,161.76,161.97,17599.0,161.82,162.26,161.76,161.97,17599.0
2021-04-07 11:00:00,161.97,162.22,161.25,161.28,8087.0,161.97,162.22,161.25,161.28,8087.0
2021-04-07 11:30:00,161.4,161.92,161.4,161.61,7834.0,161.4,161.92,161.4,161.61,7834.0
2021-04-07 12:00:00,161.41,161.72,161.4,161.58,14689.0,161.41,161.72,161.4,161.58,14689.0
2021-04-07 12:30:00,161.5,162.99,161.5,162.71,28559.0,161.5,162.99,161.5,162.71,28559.0
2021-04-07 13:00:00,162.76,162.88,162.48,162.81,9296.0,162.76,162.88,162.48,162.81,9296.0
2021-04-07 13:30:00,162.64,162.88,162.27,162.42,11395.0,162.64,162.88,162.27,162.42,11395.0
2021-04-07 14:00:00,162.49,162.9,162.37,162.55,10944.0,162.49,162.9,162.37,162.55,10944.0
2021-04-07 14:30:00,162.56,162.74,162.07,162.22,10788.0,162.56,162.74,162.07,162.22,10788.0
2021-04-07 15:00:00,162.27,162.43,161.59,161.76,9521.0,162.27,162.43,161.59,161.76,9521.0
2021-04-07 15:30:00,161.65,162.01,161.5,161.74,43937.0,161.65,162.01,161.5,161.74,43937.0
2021-04-08 09:30:00,162.86,163.12,161.23,161.23,15919.0,162.86,163.12,161.23,161.23,15919.0
2021-04-08 10:00:00,161.33,162.03,160.77,161.44,14556.0,161.33,162.03,160.77,161.44,14556.0
2021-04-08 10:30:00,161.43,162.38,161.42,161.94,6960.0,161.43,162.38,161.42,161.94,6960.0
2021-04-08 11:00:00,162.01,162.01,161.39,161.47,13090.0,162.01,162.01,161.39,161.47,13090.0
2021-04-08 11:30:00,161.38,161.79,161.27,161.7,6691.0,161.38,161.79,161.27,161.7,6691.0
2021-04-08 12:00:00,161.88,162.23,161.44,162.23,4194.0,161.88,162.23,161.44,162.23,4194.0
2021-04-08 12:30:00,162.18,162.22,161.38,161.38,7239.0,162.18,162.22,161.38,161.38,7239.0
2021-04-08 13:00:00,161.34,161.83,161.05,161.59,11531.0,161.34,161.83,161.05,161.59,11531.0
2021-04-08 13:30:00,161.57,161.65,160.91,160.95,11720.0,161.57,161.65,160.91,160.95,11720.0
2021-04-08 14:00:00,160.99,161.27,160.99,161.27,8559.0,160.99,161.27,160.99,161.27,8559.0
2021-04-08 14:30:00,161.25,161.35,161.02,161.35,6803.0,161.25,161.35,161.02,161.35,6803.0
2021-04-08 15:00:00,161.33,161.33,160.66,160.79,23902.0,161.33,161.33,160.66,160.79,23902.0
2021-04-08 15:30:00,160.81,161.03,160.39,161.03,45817.0,160.81,161.03,160.39,161.03,45817.0
2021-04-09 09:30:00,161.41,161.99,159.13,159.86,19923.0,161.41,161.99,159.13,159.86,19923.0
2021-04-09 10:00:00,159.83,160.11,159.02,159.87,11973.0,159.83,160.11,159.02,159.87,11973.0
2021-04-09 10:30:00,159.79,160.63,159.63,160.62,9390.0,159.79,160.63,159.63,160.62,9390.0
2021-04-09 11:00:00,160.63,161.22,160.63,161.12,11221.0,160.63,161.22,160.63,161.12,11221.0
2021-04-09 11:30:00,161.23,161.27,160.68,160.95,4082.0,161.23,161.27,160.68,160.95,4082.0
2021-04-09 12:00:00,161.03,161.04,160.21,160.85,5206.0,161.03,161.04,160.21,160.85,5206.0
2021-04-09 12:30:00,160.95,161.49,160.81,161.02,7017.0,160.95,161.49,160.81,161.02,7017.0
2021-04-09 13:00:00,160.83,160.83,160.12,160.14,6861.0,160.83,160.83,160.12,160.14,6861.0
2021-04-09 13:30:00,160.08,160.82,159.99,160.4,19154.0,160.08,160.82,159.99,160.4,19154.0
2021-04-09 14:00:00,160.44,160.87,160.4,160.57,14842.0,160.44,160.87,160.4,160.57,14842.0
2021-04-09 14:30:00,160.55,160.74,160.37,160.5,9971.0,160.55,160.74,160.37,160.5,9971.0
2021-04-09 15:00:00,160.5,160.94,160.35,160.9,7646.0,160.5,160.94,160.35,160.9,7646.0
2021-04-09 15:30:00,160.93,161.44,160.91,161.12,28750.0,160.93,161.44,160.91,161.12,28750.0
2021-04-12 09:30:00,160.92,161.52,159.21,159.7,24788.0,160.92,161.52,159.21,159.7,24788.0
2021-04-12 10:00:00,160.06,161.5,160.0,161.33,24373.0,160.06,161.5,160.0,161.33,24373.0
2021-04-12 10:30:00,161.52,161.75,160.51,161.43,51038.0,161.52,161.75,160.51,161.43,51038.0
2021-04-12 11:00:00,161.36,161.57,160.83,161.12,18750.0,161.36,161.57,160.83,161.12,18750.0
2021-04-12 11:30:00,161.09,161.67,161.05,161.67,17255.0,161.09,161.67,161.05,161.67,17255.0
2021-04-12 12:00:00,161.71,162.1,161.29,161.97,16819.0,161.71,162.1,161.29,161.97,16819.0
2021-04-12 12:30:00,161.88,162.71,161.88,162.32,15977.0,161.88,162.71,161.88,162.32,15977.0
2021-04-12 13:00:00,162.35,162.44,161.71,161.72,10881.0,162.35,162.44,161.71,161.72,10881.0
2021-04-12 13:30:00,161.78,162.05,161.52,161.97,27038.0,161.78,162.05,161.52,161.97,27038.0
2021-04-12 14:00:00,162.06,162.74,162.02,162.18,28887.0,162.06,162.74,162.02,162.18,28887.0
2021-04-12 14:30:00,162.3,162.3,161.68,162.05,21582.0,162.3,162.3,161.68,162.05,21582.0
2021-04-12 15:00:00,162.01,162.09,161.62,161.86,27317.0,162.01,162.09,161.62,161.86,27317.0
2021-04-12 15:30:00,161.75,162.46,161.51,162.24,97828.0,161.75,162.46,161.51,162.24,97828.0
2021-04-13 09:30:00,163.17,163.38,161.11,162.67,25823.0,163.17,163.38,161.11,162.67,25823.0
2021-04-13 10:00:00,162.87,163.37,162.2,163.16,8818.0,162.87,163.37,162.2,163.16,8818.0
2021-04-13 10:30:00,163.16,163.16,161.72,162.19,13709.0,163.16,163.16,161.72,162.19,13709.0
2021-04-13 11:00:00,162.26,162.26,161.01,161.43,16197.0,162.26,162.26,161.01,161.43,16197.0
2021-04-13 11:30:00,161.47,161.92,161.3,161.68,10774.0,161.47,161.92,161.3,161.68,10774.0
2021-04-13 12:00:00,161.8,161.98,161.5,161.7,12577.0,161.8,161.98,161.5,161.7,12577.0
2021-04-13 12:30:00,161.73,162.1,160.9,160.9,9930.0,161.73,162.1,160.9,160.9,9930.0
2021-04-13 13:00:00,161.03,161.42,160.66,161.35,11633.0,161.03,161.42,160.66,161.35,11633.0
2021-04-13 13:30:00,161.21,161.66,161.11,161.44,7847.0,161.21,161.66,161.11,161.44,7847.0
2021-04-13 14:00:00,161.49,162.36,161.49,162.36,8282.0,161.49,162.36,161.49,162.36,8282.0
2021-04-13 14:30:00,162.27,163.01,162.26,162.84,17841.0,162.27,163.01,162.26,162.84,17841.0
2021-04-13 15:00:00,162.83,163.55,162.82,163.33,19883.0,162.83,163.55,162.82,163.33,19883.0
2021-04-13 15:30:00,163.24,163.74,162.99,163.35,40871.0,163.24,163.74,162.99,163.35,40871.0
2021-04-14 09:30:00,164.16,166.5,163.64,166.28,23973.0,164.16,166.5,163.64,166.28,23973.0
2021-04-14 10:00:00,166.28,166.96,165.45,166.5,46517.0,166.28,166.96,165.45,166.5,46517.0
2021-04-14 10:30:00,166.75,167.08,166.45,166.92,23892.0,166.75,167.08,166.45,166.92,23892.0
2021-04-14 11:00:00,166.92,167.1,166.07,166.36,20277.0,166.92,167.1,166.07,166.36,20277.0
2021-04-14 11:30:00,166.26,166.5,165.68,165.75,16319.0,166.26,166.5,165.68,165.75,16319.0
2021-04-14 12:00:00,165.84,166.35,165.84,166.17,11710.0,165.84,166.35,165.84,166.17,11710.0
2021-04-14 12:30:00,166.18,166.25,165.86,165.92,14393.0,166.18,166.25,165.86,165.92,14393.0
2021-04-14 13:00:00,165.99,166.5,165.86,166.4,11532.0,165.99,166.5,165.86,166.4,11532.0
2021-04-14 13:30:00,166.4,166.98,166.09,166.22,14886.0,166.4,166.98,166.09,166.22,14886.0
2021-04-14 14:00:00,166.19,166.94,165.56,166.76,19794.0,166.19,166.94,165.56,166.76,19794.0
2021-04-14 14:30:00,166.76,167.06,166.0,166.19,27221.0,166.76,167.06,166.0,166.19,27221.0
2021-04-14 15:00:00,166.13,166.94,166.13,166.88,26397.0,166.13,166.94,166.13,166.88,26397.0
2021-04-14 15:30:00,166.93,166.94,165.6,166.4,87691.0,166.93,166.94,165.6,166.4,87691.0
2021-04-15 09:30:00,167.72,169.94,167.39,168.91,56705.0,167.72,169.94,167.39,168.91,56705.0
2021-04-15 10:00:00,168.81,169.58,168.48,168.81,17035.0,168.81,169.58,168.48,168.81,17035.0
2021-04-15 10:30:00,168.75,170.21,168.68,169.55,25716.0,168.75,170.21,168.68,169.55,25716.0
2021-04-15 11:00:00,169.5,169.56,168.38,168.81,17849.0,169.5,169.56,168.38,168.81,17849.0
2021-04-15 11:30:00,168.92,169.01,167.53,167.91,19767.0,168.92,169.01,167.53,167.91,19767.0
2021-04-15 12:00:00,167.99,168.99,167.86,168.87,26152.0,167.99,168.99,167.86,168.87,26152.0
2021-04-15 12:30:00,168.98,169.12,168.31,168.52,16556.0,168.98,169.12,168.31,168.52,16556.0
2021-04-15 13:00:00,168.58,168.61,168.22,168.6,13252.0,168.58,168.61,168.22,168.6,13252.0
2021-04-15 13:30:00,168.51,169.06,168.34,168.92,18612.0,168.51,169.06,168.34,168.92,18612.0
2021-04-15 14:00:00,168.92,169.13,168.72,168.96,18199.0,168.92,169.13,168.72,168.96,18199.0
2021-04-15 14:30:00,169.04,169.07,168.64,168.84,19044.0,169.04,169.07,168.64,168.84,19044.0
2021-04-15 15:00:00,168.87,168.98,168.45,168.45,17982.0,168.87,168.98,168.45,168.45,17982.0
2021-04-15 15:30:00,168.53,168.56,167.59,168.4,53376.0,168.53,168.56,167.59,168.4,53376.0
2021-04-16 09:30:00,168.64,169.83,167.86,168.6,17212.0,168.64,169.83,167.86,168.6,17212.0
2021-04-16 10:00:00,168.75,170.16,168.26,169.91,27417.0,168.75,170.16,168.26,169.91,27417.0
2021-04-16 10:30:00,170.0,170.0,168.81,168.97,36278.0,170.0,170.0,168.81,168.97,36278.0
2021-04-16 11:00:00,168.99,169.17,168.51,169.06,15969.0,168.99,169.17,168.51,169.06,15969.0
2021-04-16 11:30:00,169.08,169.6,169.0,169.26,11012.0,169.08,169.6,169.0,169.26,11012.0
2021-04-16 12:00:00,169.24,169.32,168.22,168.48,11269.0,169.24,169.32,168.22,168.48,11269.0
2021-04-16 12:30:00,168.55,168.65,168.2,168.29,9777.0,168.55,168.65,168.2,168.29,9777.0
2021-04-16 13:00:00,168.32,168.32,167.84,168.1,33837.0,168.32,168.32,167.84,168.1,33837.0
2021-04-16 13:30:00,168.12,168.68,167.4,168.08,34272.0,168.12,168.68,167.4,168.08,34272.0
2021-04-16 14:00:00,168.15,168.63,168.03,168.09,18267.0,168.15,168.63,168.03,168.09,18267.0
2021-04-16 14:30:00,168.12,168.57,167.95,168.13,10690.0,168.12,168.57,167.95,168.13,10690.0
2021-04-16 15:00:00,168.13,168.44,167.82,168.1,16442.0,168.13,168.44,167.82,168.1,16442.0
2021-04-16 15:30:00,168.15,169.13,168.12,168.9,67175.0,168.15,169.13,168.12,168.9,67175.0
2021-04-19 09:30:00,169.92,170.48,168.96,169.45,30845.0,169.92,170.48,168.96,169.45,30845.0
2021-04-19 10:00:00,169.46,169.87,168.57,169.0,37429.0,169.46,169.87,168.57,169.0,37429.0
2021-04-19 10:30:00,169.0,169.0,166.88,167.05,25788.0,169.0,169.0,166.88,167.05,25788.0
2021-04-19 11:00:00,167.1,167.2,166.26,166.86,16906.0,167.1,167.2,166.26,166.86,16906.0
2021-04-19 11:30:00,166.84,166.99,166.1,166.89,21235.0,166.84,166.99,166.1,166.89,21235.0
2021-04-19 12:00:00,166.99,167.6,166.84,167.13,14266.0,166.99,167.6,166.84,167.13,14266.0
2021-04-19 12:30:00,167.19,167.48,166.92,167.47,7994.0,167.19,167.48,166.92,167.47,7994.0
2021-04-19 13:00:00,167.51,167.77,167.23,167.74,21256.0,167.51,167.77,167.23,167.74,21256.0
2021-04-19 13:30:00,167.64,168.19,167.17,167.41,52095.0,167.64,168.19,167.17,167.41,52095.0
2021-04-19 14:00:00,167.43,168.02,167.38,167.93,11072.0,167.43,168.02,167.38,167.93,11072.0
2021-04-19 14:30:00,167.95,168.13,167.74,168.0,14988.0,167.95,168.13,167.74,168.0,14988.0
2021-04-19 15:00:00,167.99,168.24,167.17,167.36,23221.0,167.99,168.24,167.17,167.36,23221.0
2021-04-19 15:30:00,167.34,167.5,166.78,167.35,27882.0,167.34,167.5,166.78,167.35,27882.0
2021-04-20 09:30:00,165.82,167.22,164.38,165.81,61603.0,165.82,167.22,164.38,165.81,61603.0
2021-04-20 10:00:00,165.7,166.19,165.41,165.56,11102.0,165.7,166.19,165.41,165.56,11102.0
2021-04-20 10:30:00,165.56,165.71,164.71,165.21,29715.0,165.56,165.71,164.71,165.21,29715.0
2021-04-20 11:00:00,165.24,165.81,165.01,165.38,27343.0,165.24,165.81,165.01,165.38,27343.0
2021-04-20 11:30:00,165.34,165.98,164.01,165.98,25605.0,165.34,165.98,164.01,165.98,25605.0
2021-04-20 12:00:00,165.89,166.25,165.6,165.98,9866.0,165.89,166.25,165.6,165.98,9866.0
2021-04-20 12:30:00,165.99,166.25,165.77,166.21,22898.0,165.99,166.25,165.77,166.21,22898.0
2021-04-20 13:00:00,166.19,166.38,165.86,165.99,17106.0,166.19,166.38,165.86,165.99,17106.0
2021-04-20 13:30:00,165.99,166.45,165.9,166.39,41668.0,165.99,166.45,165.9,166.39,41668.0
2021-04-20 14:00:00,166.35,166.9,166.16,166.74,12350.0,166.35,166.9,166.16,166.74,12350.0
2021-04-20 14:30:00,166.65,167.3,166.51,166.77,20232.0,166.65,167.3,166.51,166.77,20232.0
2021-04-20 15:00:00,167.07,167.9,166.88,167.78,23881.0,167.07,167.9,166.88,167.78,23881.0
2021-04-20 15:30:00,167.78,168.4,167.41,168.06,73169.0,167.78,168.4,167.41,168.06,73169.0
2021-04-21 09:30:00,168.69,169.15,166.69,168.42,29840.0,168.69,169.15,166.69,168.42,29840.0
2021-04-21 10:00:00,168.31,169.52,168.14,169.29,19256.0,168.31,169.52,168.14,169.29,19256.0
2021-04-21 10:30:00,169.24,169.79,169.07,169.39,20757.0,169.24,169.79,169.07,169.39,20757.0
2021-04-21 11:00:00,169.5,169.55,168.99,169.12,11783.0,169.5,169.55,168.99,169.12,11783.0
2021-04-21 11:30:00,169.07,169.41,168.8,168.98,10066.0,169.07,169.41,168.8,168.98,10066.0
2021-04-21 12:00:00,168.95,169.04,168.13,168.58,15155.0,168.95,169.04,168.13,168.58,15155.0
2021-04-21 12:30:00,168.51,168.75,168.05,168.56,12700.0,168.51,168.75,168.05,168.56,12700.0
2021-04-21 13:00:00,168.67,168.67,168.09,168.53,15012.0,168.67,168.67,168.09,168.53,15012.0
2021-04-21 13:30:00,168.41,169.08,168.4,168.97,23656.0,168.41,169.08,168.4,168.97,23656.0
2021-04-21 14:00:00,169.04,169.64,169.02,169.33,28501.0,169.04,169.64,169.02,169.33,28501.0
2021-04-21 14:30:00,169.31,169.72,169.26,169.59,11925.0,169.31,169.72,169.26,169.59,11925.0
2021-04-21 15:00:00,169.62,169.7,169.16,169.16,18793.0,169.62,169.7,169.16,169.16,18793.0
2021-04-21 15:30:00,169.23,170.23,169.16,169.5,132113.0,169.23,170.23,169.16,169.5,132113.0
2021-04-22 09:30:00,169.42,169.42,165.9,166.82,26750.0,169.42,169.42,165.9,166.82,26750.0
2021-04-22 10:00:00,166.8,168.0,166.63,167.68,37334.0,166.8,168.0,166.63,167.68,37334.0
2021-04-22 10:30:00,167.83,168.5,167.6,167.94,27719.0,167.83,168.5,167.6,167.94,27719.0
2021-04-22 11:00:00,168.24,170.0,168.09,169.53,30399.0,168.24,170.0,168.09,169.53,30399.0
2021-04-22 11:30:00,169.53,169.86,169.11,169.19,18051.0,169.53,169.86,169.11,169.19,18051.0
2021-04-22 12:00:00,169.25,169.34,168.62,169.06,9938.0,169.25,169.34,168.62,169.06,9938.0
2021-04-22 12:30:00,168.99,169.36,168.72,168.74,27738.0,168.99,169.36,168.72,168.74,27738.0
2021-04-22 13:00:00,168.74,168.74,167.09,168.01,14827.0,168.74,168.74,167.09,168.01,14827.0
2021-04-22 13:30:00,168.06,168.36,166.89,166.98,11103.0,168.06,168.36,166.89,166.98,11103.0
2021-04-22 14:00:00,166.96,167.86,166.82,167.83,14045.0,166.96,167.86,166.82,167.83,14045.0
2021-04-22 14:30:00,167.87,168.12,167.28,167.7,22567.0,167.87,168.12,167.28,167.7,22567.0
2021-04-22 15:00:00,167.68,167.93,167.15,167.27,11455.0,167.68,167.93,167.15,167.27,11455.0
2021-04-22 15:30:00,167.28,167.89,167.24,167.44,52292.0,167.28,167.89,167.24,167.44,52292.0
2021-04-23 09:30:00,166.57,167.0,165.25,166.4,16423.0,166.57,167.0,165.25,166.4,16423.0
2021-04-23 10:00:00,166.33,166.59,165.73,165.92,28306.0,166.33,166.59,165.73,165.92,28306.0
2021-04-23 10:30:00,165.84,166.83,165.82,166.69,32379.0,165.84,166.83,165.82,166.69,32379.0
2021-04-23 11:00:00,166.76,166.78,166.21,166.25,14433.0,166.76,166.78,166.21,166.25,14433.0
2021-04-23 11:30:00,166.14,166.5,166.06,166.5,20149.0,166.14,166.5,166.06,166.5,20149.0
2021-04-23 12:00:00,166.4,166.43,166.04,166.1,17241.0,166.4,166.43,166.04,166.1,17241.0
2021-04-23 12:30:00,166.13,166.42,165.8,166.42,11504.0,166.13,166.42,165.8,166.42,11504.0
2021-04-23 13:00:00,166.37,166.92,166.22,166.92,8952.0,166.37,166.92,166.22,166.92,8952.0
2021-04-23 13:30:00,166.92,167.0,166.5,166.78,8700.0,166.92,167.0,166.5,166.78,8700.0
2021-04-23 14:00:00,166.88,166.93,166.5,166.58,9901.0,166.88,166.93,166.5,166.58,9901.0
2021-04-23 14:30:00,166.58,167.18,166.5,167.11,13632.0,166.58,167.18,166.5,167.11,13632.0
2021-04-23 15:00:00,167.0,167.56,166.99,167.4,19282.0,167.0,167.56,166.99,167.4,19282.0
2021-04-23 15:30:00,167.42,167.53,166.64,166.96,37342.0,167.42,167.53,166.64,166.96,37342.0
2021-04-26 09:30:00,167.66,167.72,161.65,162.92,80994.0,167.66,167.72,161.65,162.92,80994.0
2021-04-26 10:00:00,162.91,164.77,162.08,164.6,76144.0,162.91,164.77,162.08,164.6,76144.0
2021-04-26 10:30:00,164.47,164.65,163.59,163.63,20854.0,164.47,164.65,163.59,163.63,20854.0
2021-04-26 11:00:00,163.63,164.36,163.22,163.73,11665.0,163.63,164.36,163.22,163.73,11665.0
2021-04-26 11:30:00,163.65,164.33,163.46,163.94,13503.0,163.65,164.33,163.46,163.94,13503.0
2021-04-26 12:00:00,163.98,164.15,163.77,164.04,13868.0,163.98,164.15,163.77,164.04,13868.0
2021-04-26 12:30:00,164.04,164.25,163.57,164.17,12843.0,164.04,164.25,163.57,164.17,12843.0
2021-04-26 13:00:00,164.11,164.26,163.91,163.92,10064.0,164.11,164.26,163.91,163.92,10064.0
2021-04-26 13:30:00,163.99,164.36,163.91,164.28,14051.0,163.99,164.36,163.91,164.28,14051.0
2021-04-26 14:00:00,164.25,165.02,164.13,164.84,15921.0,164.25,165.02,164.13,164.84,15921.0
2021-04-26 14:30:00,164.88,165.15,164.67,165.02,17062.0,164.88,165.15,164.67,165.02,17062.0
2021-04-26 15:00:00,165.04,165.27,164.64,164.8,41061.0,165.04,165.27,164.64,164.8,41061.0
2021-04-26 15:30:00,164.75,165.89,164.75,165.61,54117.0,164.75,165.89,164.75,165.61,54117.0
2021-04-27 09:30:00,165.7,166.08,163.86,164.42,47746.0,165.7,166.08,163.86,164.42,47746.0
2021-04-27 10:00:00,164.14,165.04,164.06,164.93,28337.0,164.14,165.04,164.06,164.93,28337.0
2021-04-27 10:30:00,164.83,164.84,164.24,164.53,20741.0,164.83,164.84,164.24,164.53,20741.0
2021-04-27 11:00:00,164.53,164.59,163.77,164.05,18142.0,164.53,164.59,163.77,164.05,18142.0
2021-04-27 11:30:00,164.12,164.12,163.08,163.59,13224.0,164.12,164.12,163.08,163.59,13224.0
2021-04-27 12:00:00,163.53,163.87,163.52,163.81,12485.0,163.53,163.87,163.52,163.81,12485.0
2021-04-27 12:30:00,163.78,163.78,163.27,163.47,11013.0,163.78,163.78,163.27,163.47,11013.0
2021-04-27 13:00:00,163.45,163.76,163.35,163.51,7475.0,163.45,163.76,163.35,163.51,7475.0
2021-04-27 13:30:00,163.53,163.88,163.21,163.78,12248.0,163.53,163.88,163.21,163.78,12248.0
2021-04-27 14:00:00,163.72,163.82,163.5,163.68,8998.0,163.72,163.82,163.5,163.68,8998.0
2021-04-27 14:30:00,163.64,163.83,162.98,163.08,15661.0,163.64,163.83,162.98,163.08,15661.0
2021-04-27 15:00:00,163.11,163.23,162.6,162.68,18231.0,163.11,163.23,162.6,162.68,18231.0
2021-04-27 15:30:00,162.68,163.38,162.49,163.2,83909.0,162.68,163.38,162.49,163.2,83909.0
2021-04-28 09:30:00,163.8,164.32,161.96,163.29,24271.0,163.8,164.32,161.96,163.29,24271.0
2021-04-28 10:00:00,163.62,163.62,162.58,163.1,17591.0,163.62,163.62,162.58,163.1,17591.0
2021-04-28 10:30:00,163.18,165.18,163.18,164.74,26070.0,163.18,165.18,163.18,164.74,26070.0
2021-04-28 11:00:00,164.82,164.92,164.03,164.67,25810.0,164.82,164.92,164.03,164.67,25810.0
2021-04-28 11:30:00,164.6,166.03,164.26,165.27,63308.0,164.6,166.03,164.26,165.27,63308.0
2021-04-28 12:00:00,165.28,166.17,165.09,165.37,22608.0,165.28,166.17,165.09,165.37,22608.0
2021-04-28 12:30:00,165.43,165.7,165.22,165.47,16376.0,165.43,165.7,165.22,165.47,16376.0
2021-04-28 13:00:00,165.59,165.7,165.29,165.43,11884.0,165.59,165.7,165.29,165.43,11884.0
2021-04-28 13:30:00,165.48,165.99,165.36,165.74,18684.0,165.48,165.99,165.36,165.74,18684.0
2021-04-28 14:00:00,165.62,166.17,165.38,165.96,23907.0,165.62,166.17,165.38,165.96,23907.0
2021-04-28 14:30:00,165.9,165.92,165.46,165.57,24595.0,165.9,165.92,165.46,165.57,24595.0
2021-04-28 15:00:00,165.64,165.64,164.4,164.63,27354.0,165.64,165.64,164.4,164.63,27354.0
2021-04-28 15:30:00,164.72,165.48,164.65,165.04,107116.0,164.72,165.48,164.65,165.04,107116.0
2021-04-29 09:30:00,164.94,166.08,163.24,164.38,33128.0,164.94,166.08,163.24,164.38,33128.0
2021-04-29 10:00:00,164.22,164.23,163.06,163.15,23972.0,164.22,164.23,163.06,163.15,23972.0
2021-04-29 10:30:00,163.07,163.89,162.75,163.89,19504.0,163.07,163.89,162.75,163.89,19504.0
2021-04-29 11:00:00,163.89,164.86,163.89,164.37,28987.0,163.89,164.86,163.89,164.37,28987.0
2021-04-29 11:30:00,164.46,164.51,164.12,164.29,9917.0,164.46,164.51,164.12,164.29,9917.0
2021-04-29 12:00:00,164.09,164.1,163.54,164.1,11737.0,164.09,164.1,163.54,164.1,11737.0
2021-04-29 12:30:00,164.16,164.82,164.1,164.59,11453.0,164.16,164.82,164.1,164.59,11453.0
2021-04-29 13:00:00,164.59,165.23,164.4,165.15,11247.0,164.59,165.23,164.4,165.15,11247.0
2021-04-29 13:30:00,165.15,165.39,164.6,165.21,19681.0,165.15,165.39,164.6,165.21,19681.0
2021-04-29 14:00:00,165.23,165.72,165.08,165.34,12845.0,165.23,165.72,165.08,165.34,12845.0
2021-04-29 14:30:00,165.43,165.51,165.24,165.41,18643.0,165.43,165.51,165.24,165.41,18643.0
2021-04-29 15:00:00,165.43,165.66,164.97,165.11,21429.0,165.43,165.66,164.97,165.11,21429.0
2021-04-29 15:30:00,165.15,166.17,165.0,165.8,57537.0,165.15,166.17,165.0,165.8,57537.0
2021-04-30 09:30:00,165.3,165.82,163.86,164.73,18317.0,165.3,165.82,163.86,164.73,18317.0
2021-04-30 10:00:00,164.8,165.37,163.64,163.87,23819.0,164.8,165.37,163.64,163.87,23819.0
2021-04-30 10:30:00,163.76,163.85,163.24,163.72,18408.0,163.76,163.85,163.24,163.72,18408.0
2021-04-30 11:00:00,163.83,164.44,163.39,164.23,23426.0,163.83,164.44,163.39,164.23,23426.0
2021-04-30 11:30:00,164.23,164.44,164.14,164.22,17861.0,164.23,164.44,164.14,164.22,17861.0
2021-04-30 12:00:00,164.19,164.35,164.0,164.07,21014.0,164.19,164.35,164.0,164.07,21014.0
2021-04-30 12:30:00,164.11,164.2,163.75,163.91,16956.0,164.11,164.2,163.75,163.91,16956.0
2021-04-30 13:00:00,163.9,164.05,163.44,163.77,18470.0,163.9,164.05,163.44,163.77,18470.0
2021-04-30 13:30:00,163.72,163.72,163.0,163.08,14761.0,163.72,163.72,163.0,163.08,14761.0
2021-04-30 14:00:00,163.11,163.9,163.05,163.68,19413.0,163.11,163.9,163.05,163.68,19413.0
2021-04-30 14:30:00,163.58,164.12,163.53,164.1,26242.0,163.58,164.12,163.53,164.1,26242.0
2021-04-30 15:00:00,164.09,164.18,163.66,164.09,24208.0,164.09,164.18,163.66,164.09,24208.0
2021-04-30 15:30:00,164.13,164.58,163.94,164.48,95760.0,164.13,164.58,163.94,164.48,95760.0
2021-05-03 09:30:00,164.24,165.39,163.67,163.99,41392.0,164.24,165.39,163.67,163.99,41392.0
2021-05-03 10:00:00,163.87,164.57,162.4,164.54,39954.0,163.87,164.57,162.4,164.54,39954.0
2021-05-03 10:30:00,164.55,164.68,163.84,163.97,23817.0,164.55,164.68,163.84,163.97,23817.0
2021-05-03 11:00:00,163.85,165.19,163.79,165.01,22127.0,163.85,165.19,163.79,165.01,22127.0
2021-05-03 11:30:00,165.06,165.75,165.06,165.37,22609.0,165.06,165.75,165.06,165.37,22609.0
2021-05-03 12:00:00,165.39,165.73,165.27,165.52,40083.0,165.39,165.73,165.27,165.52,40083.0
2021-05-03 12:30:00,165.5,165.55,165.04,165.23,18532.0,165.5,165.55,165.04,165.23,18532.0
2021-05-03 13:00:00,165.19,165.3,165.05,165.18,17027.0,165.19,165.3,165.05,165.18,17027.0
2021-05-03 13:30:00,165.09,165.25,164.86,165.19,27742.0,165.09,165.25,164.86,165.19,27742.0
2021-05-03 14:00:00,165.19,165.22,164.63,164.7,19585.0,165.19,165.22,164.63,164.7,19585.0
2021-05-03 14:30:00,164.65,165.15,164.48,165.06,17058.0,164.65,165.15,164.48,165.06,17058.0
2021-05-03 15:00:00,165.03,165.42,164.99,165.28,20013.0,165.03,165.42,164.99,165.28,20013.0
2021-05-03 15:30:00,165.3,165.8,165.11,165.13,72908.0,165.3,165.8,165.11,165.13,72908.0
2021-05-04 09:30:00,164.72,164.97,161.04,161.38,42786.0,164.72,164.97,161.04,161.38,42786.0
2021-05-04 10:00:00,161.59,163.41,161.33,163.16,39154.0,161.59,163.41,161.33,163.16,39154.0
2021-05-04 10:30:00,163.16,163.16,162.0,162.0,27646.0,163.16,163.16,162.0,162.0,27646.0
2021-05-04 11:00:00,161.9,161.94,161.23,161.45,26086.0,161.9,161.94,161.23,161.45,26086.0
2021-05-04 11:30:00,161.45,161.53,160.29,160.62,58853.0,161.45,161.53,160.29,160.62,58853.0
2021-05-04 12:00:00,160.76,161.41,160.71,161.03,19731.0,160.76,161.41,160.71,161.03,19731.0
2021-05-04 12:30:00,160.98,160.98,160.58,160.77,16316.0,160.98,160.98,160.58,160.77,16316.0
2021-05-04 13:00:00,160.61,161.31,160.58,161.19,15924.0,160.61,161.31,160.58,161.19,15924.0
2021-05-04 13:30:00,161.19,161.35,160.72,160.9,16439.0,161.19,161.35,160.72,160.9,16439.0
2021-05-04 14:00:00,160.84,160.95,160.32,160.86,45767.0,160.84,160.95,160.32,160.86,45767.0
2021-05-04 14:30:00,160.77,161.16,160.75,161.04,27626.0,160.77,161.16,160.75,161.04,27626.0
2021-05-04 15:00:00,160.95,160.95,160.16,160.49,33340.0,160.95,160.95,160.16,160.49,33340.0
2021-05-04 15:30:00,160.46,160.62,160.01,160.34,136591.0,160.46,160.62,160.01,160.34,136591.0
2021-05-05 09:30:00,161.5,164.95,161.5,163.4,156675.0,161.5,164.95,161.5,163.4,156675.0
2021-05-05 10:00:00,163.28,165.0,162.96,164.63,55358.0,163.28,165.0,162.96,164.63,55358.0
2021-05-05 10:30:00,164.63,166.6,164.26,166.6,65412.0,164.63,166.6,164.26,166.6,65412.0
2021-05-05 11:00:00,166.61,166.66,165.83,166.52,53156.0,166.61,166.66,165.83,166.52,53156.0
2021-05-05 11:30:00,166.57,167.29,166.4,166.96,63399.0,166.57,167.29,166.4,166.96,63399.0
2021-05-05 12:00:00,166.95,167.43,166.55,167.09,44883.0,166.95,167.43,166.55,167.09,44883.0
2021-05-05 12:30:00,167.08,168.42,167.08,168.01,54313.0,167.08,168.42,167.08,168.01,54313.0
2021-05-05 13:00:00,168.01,168.87,167.84,168.5,47935.0,168.01,168.87,167.84,168.5,47935.0
2021-05-05 13:30:00,168.66,169.19,167.79,168.14,46883.0,168.66,169.19,167.79,168.14,46883.0
2021-05-05 14:00:00,168.12,168.7,167.5,167.73,52682.0,168.12,168.7,167.5,167.73,52682.0
2021-05-05 14:30:00,167.74,169.98,167.74,169.72,53792.0,167.74,169.98,167.74,169.72,53792.0
2021-05-05 15:00:00,169.64,169.88,168.35,169.62,80558.0,169.64,169.88,168.35,169.62,80558.0
2021-05-05 15:30:00,169.8,171.42,168.88,170.8,194625.0,169.8,171.42,168.88,170.8,194625.0
2021-05-06 09:30:00,168.29,170.0,166.5,169.98,94466.0,168.29,170.0,166.5,169.98,94466.0
2021-05-06 10:00:00,169.58,169.88,166.89,167.28,66542.0,169.58,169.88,166.89,167.28,66542.0
2021-05-06 10:30:00,167.29,168.15,166.83,168.14,21990.0,167.29,168.15,166.83,168.14,21990.0
2021-05-06 11:00:00,168.16,169.24,167.16,169.14,29898.0,168.16,169.24,167.16,169.14,29898.0
2021-05-06 11:30:00,169.14,170.0,168.8,169.81,25242.0,169.14,170.0,168.8,169.81,25242.0
2021-05-06 12:00:00,169.92,170.06,169.51,169.95,34098.0,169.92,170.06,169.51,169.95,34098.0
2021-05-06 12:30:00,169.67,170.73,169.66,170.49,36082.0,169.67,170.73,169.66,170.49,36082.0
2021-05-06 13:00:00,170.6,171.48,170.43,171.29,35299.0,170.6,171.48,170.43,171.29,35299.0
2021-05-06 13:30:00,171.3,171.5,170.85,171.11,32296.0,171.3,171.5,170.85,171.11,32296.0
2021-05-06 14:00:00,171.1,171.1,169.74,170.62,29494.0,171.1,171.1,169.74,170.62,29494.0
2021-05-06 14:30:00,170.5,170.94,170.16,170.83,44526.0,170.5,170.94,170.16,170.83,44526.0
2021-05-06 15:00:00,170.83,172.0,170.61,171.98,37353.0,170.83,172.0,170.61,171.98,37353.0
2021-05-06 15:30:00,171.86,173.0,171.48,172.92,183670.0,171.86,173.0,171.48,172.92,183670.0
2021-05-07 09:30:00,172.34,178.23,172.05,176.82,146132.0,172.34,178.23,172.05,176.82,146132.0
2021-05-07 10:00:00,176.82,178.08,176.57,177.54,65070.0,176.82,178.08,176.57,177.54,65070.0
2021-05-07 10:30:00,177.55,177.62,175.88,176.24,51896.0,177.55,177.62,175.88,176.24,51896.0
2021-05-07 11:00:00,176.24,176.24,175.38,175.7,40577.0,176.24,176.24,175.38,175.7,40577.0
2021-05-07 11:30:00,175.69,175.86,174.7,174.77,43176.0,175.69,175.86,174.7,174.77,43176.0
2021-05-07 12:00:00,174.76,174.9,173.67,174.58,35868.0,174.76,174.9,173.67,174.58,35868.0
2021-05-07 12:30:00,174.5,175.12,174.26,174.34,44032.0,174.5,175.12,174.26,174.34,44032.0
2021-05-07 13:00:00,174.41,174.76,174.0,174.15,34868.0,174.41,174.76,174.0,174.15,34868.0
2021-05-07 13:30:00,174.23,174.62,173.95,174.61,26502.0,174.23,174.62,173.95,174.61,26502.0
2021-05-07 14:00:00,174.47,174.88,174.2,174.58,68915.0,174.47,174.88,174.2,174.58,68915.0
2021-05-07 14:30:00,174.56,174.67,174.0,174.39,34561.0,174.56,174.67,174.0,174.39,34561.0
2021-05-07 15:00:00,174.45,174.81,174.29,174.76,53287.0,174.45,174.81,174.29,174.76,53287.0
2021-05-07 15:30:00,174.78,175.68,174.38,174.54,231537.0,174.78,175.68,174.38,174.54,231537.0
2021-05-10 09:30:00,177.09,177.5,173.92,174.75,34370.0,177.09,177.5,173.92,174.75,34370.0
2021-05-10 10:00:00,174.72,175.1,173.43,174.35,26669.0,174.72,175.1,173.43,174.35,26669.0
2021-05-10 10:30:00,174.4,175.85,174.26,175.06,26297.0,174.4,175.85,174.26,175.06,26297.0
2021-05-10 11:00:00,175.02,177.11,174.86,176.45,24380.0,175.02,177.11,174.86,176.45,24380.0
2021-05-10 11:30:00,176.62,177.1,176.15,176.45,31029.0,176.62,177.1,176.15,176.45,31029.0
2021-05-10 12:00:00,176.44,177.14,176.21,176.9,18142.0,176.44,177.14,176.21,176.9,18142.0
2021-05-10 12:30:00,177.0,177.43,176.96,177.11,13659.0,177.0,177.43,176.96,177.11,13659.0
2021-05-10 13:00:00,177.2,177.75,177.02,177.61,21208.0,177.2,177.75,177.02,177.61,21208.0
2021-05-10 13:30:00,177.62,177.99,177.1,177.1,37639.0,177.62,177.99,177.1,177.1,37639.0
2021-05-10 14:00:00,177.19,177.22,175.35,175.55,20955.0,177.19,177.22,175.35,175.55,20955.0
2021-05-10 14:30:00,175.66,175.7,174.85,175.59,45989.0,175.66,175.7,174.85,175.59,45989.0
2021-05-10 15:00:00,175.74,176.04,175.25,175.63,18857.0,175.74,176.04,175.25,175.63,18857.0
2021-05-10 15:30:00,175.55,176.48,175.55,176.05,95442.0,175.55,176.48,175.55,176.05,95442.0
2021-05-11 09:30:00,173.07,175.0,172.5,174.93,33019.0,173.07,175.0,172.5,174.93,33019.0
2021-05-11 10:00:00,175.0,175.64,174.58,175.0,37168.0,175.0,175.64,174.58,175.0,37168.0
2021-05-11 10:30:00,174.7,174.7,173.61,173.75,25070.0,174.7,174.7,173.61,173.75,25070.0
2021-05-11 11:00:00,173.92,175.0,173.22,175.0,18001.0,173.92,175.0,173.22,175.0,18001.0
2021-05-11 11:30:00,175.0,175.13,173.9,173.9,38333.0,175.0,175.13,173.9,173.9,38333.0
2021-05-11 12:00:00,173.99,174.1,173.52,173.88,14624.0,173.99,174.1,173.52,173.88,14624.0
2021-05-11 12:30:00,173.69,174.05,172.87,173.39,12037.0,173.69,174.05,172.87,173.39,12037.0
2021-05-11 13:00:00,173.37,174.22,173.27,174.1,26082.0,173.37,174.22,173.27,174.1,26082.0
2021-05-11 13:30:00,174.03,174.84,174.03,174.61,17398.0,174.03,174.84,174.03,174.61,17398.0
2021-05-11 14:00:00,174.63,174.9,173.85,174.53,13998.0,174.63,174.9,173.85,174.53,13998.0
2021-05-11 14:30:00,174.48,174.53,173.59,173.96,12827.0,174.48,174.53,173.59,173.96,12827.0
2021-05-11 15:00:00,173.9,174.34,173.62,174.06,14161.0,173.9,174.34,173.62,174.06,14161.0
2021-05-11 15:30:00,174.05,174.07,173.14,173.71,52553.0,174.05,174.07,173.14,173.71,52553.0
2021-05-12 09:30:00,173.88,176.29,173.45,175.99,17764.0,173.88,176.29,173.45,175.99,17764.0
2021-05-12 10:00:00,175.8,176.34,175.28,176.14,16003.0,175.8,176.34,175.28,176.14,16003.0
2021-05-12 10:30:00,176.02,176.36,175.03,176.25,27678.0,176.02,176.36,175.03,176.25,27678.0
2021-05-12 11:00:00,176.18,177.9,175.97,177.86,53106.0,176.18,177.9,175.97,177.86,53106.0
2021-05-12 11:30:00,177.82,179.68,177.82,179.27,92482.0,177.82,179.68,177.82,179.27,92482.0
2021-05-12 12:00:00,179.27,180.39,178.64,178.88,93775.0,179.27,180.39,178.64,178.88,93775.0
2021-05-12 12:30:00,178.72,178.76,178.14,178.64,11813.0,178.72,178.76,178.14,178.64,11813.0
2021-05-12 13:00:00,178.61,179.2,177.92,178.09,15346.0,178.61,179.2,177.92,178.09,15346.0
2021-05-12 13:30:00,178.12,178.2,176.74,177.29,24774.0,178.12,178.2,176.74,177.29,24774.0
2021-05-12 14:00:00,177.54,177.72,177.16,177.2,14996.0,177.54,177.72,177.16,177.2,14996.0
2021-05-12 14:30:00,177.04,177.26,176.54,176.54,28697.0,177.04,177.26,176.54,176.54,28697.0
2021-05-12 15:00:00,176.63,176.68,175.53,175.91,33202.0,176.63,176.68,175.53,175.91,33202.0
2021-05-12 15:30:00,176.0,176.2,175.53,175.89,94172.0,176.0,176.2,175.53,175.89,94172.0
2021-05-13 09:30:00,175.78,177.6,175.66,175.79,48610.0,175.78,177.6,175.66,175.79,48610.0
2021-05-13 10:00:00,175.94,176.24,175.32,175.85,24794.0,175.94,176.24,175.32,175.85,24794.0
2021-05-13 10:30:00,175.89,176.79,175.76,176.61,18781.0,175.89,176.79,175.76,176.61,18781.0
2021-05-13 11:00:00,176.4,177.85,176.13,177.26,23568.0,176.4,177.85,176.13,177.26,23568.0
2021-05-13 11:30:00,177.35,178.56,177.35,178.02,42040.0,177.35,178.56,177.35,178.02,42040.0
2021-05-13 12:00:00,178.0,178.52,177.65,178.0,39606.0,178.0,178.52,177.65,178.0,39606.0
2021-05-13 12:30:00,177.88,177.92,175.33,175.69,33268.0,177.88,177.92,175.33,175.69,33268.0
2021-05-13 13:00:00,175.68,176.52,175.6,175.88,16452.0,175.68,176.52,175.6,175.88,16452.0
2021-05-13 13:30:00,175.77,175.81,175.2,175.63,20950.0,175.77,175.81,175.2,175.63,20950.0
2021-05-13 14:00:00,175.79,176.94,175.75,176.94,12806.0,175.79,176.94,175.75,176.94,12806.0
2021-05-13 14:30:00,176.95,177.2,176.81,176.89,33197.0,176.95,177.2,176.81,176.89,33197.0
2021-05-13 15:00:00,176.9,177.87,176.89,177.75,27972.0,176.9,177.87,176.89,177.75,27972.0
2021-05-13 15:30:00,177.77,178.72,177.69,178.4,81174.0,177.77,178.72,177.69,178.4,81174.0
2021-05-14 09:30:00,179.67,179.67,178.31,178.84,17952.0,179.67,179.67,178.31,178.84,17952.0
2021-05-14 10:00:00,178.89,179.08,177.86,178.02,39563.0,178.89,179.08,177.86,178.02,39563.0
2021-05-14 10:30:00,177.94,178.24,177.5,177.65,20878.0,177.94,178.24,177.5,177.65,20878.0
2021-05-14 11:00:00,177.78,178.12,177.42,177.58,22587.0,177.78,178.12,177.42,177.58,22587.0
2021-05-14 11:30:00,177.49,178.16,177.49,177.86,9865.0,177.49,178.16,177.49,177.86,9865.0
2021-05-14 12:00:00,177.88,178.07,177.85,178.02,11719.0,177.88,178.07,177.85,178.02,11719.0
2021-05-14 12:30:00,177.98,178.54,177.97,178.39,21419.0,177.98,178.54,177.97,178.39,21419.0
2021-05-14 13:00:00,178.35,179.09,178.2,178.78,40866.0,178.35,179.09,178.2,178.78,40866.0
2021-05-14 13:30:00,178.85,179.06,178.47,178.48,30617.0,178.85,179.06,178.47,178.48,30617.0
2021-05-14 14:00:00,178.4,178.89,178.35,178.81,33216.0,178.4,178.89,178.35,178.81,33216.0
2021-05-14 14:30:00,178.69,179.16,178.68,178.77,21223.0,178.69,179.16,178.68,178.77,21223.0
2021-05-14 15:00:00,178.94,179.6,178.49,179.39,26888.0,178.94,179.6,178.49,179.39,26888.0
2021-05-14 15:30:00,179.42,179.67,179.05,179.17,68628.0,179.42,179.67,179.05,179.17,68628.0
2021-05-17 09:30:00,180.0,181.46,178.77,179.24,42785.0,180.0,181.46,178.77,179.24,42785.0
2021-05-17 10:00:00,179.08,179.72,177.59,177.96,30404.0,179.08,179.72,177.59,177.96,30404.0
2021-05-17 10:30:00,178.05,178.61,177.59,177.95,24639.0,178.05,178.61,177.59,177.95,24639.0
2021-05-17 11:00:00,177.85,178.01,177.11,177.67,15637.0,177.85,178.01,177.11,177.67,15637.0
2021-05-17 11:30:00,177.73,178.42,177.37,178.0,15736.0,177.73,178.42,177.37,178.0,15736.0
2021-05-17 12:00:00,177.99,178.01,177.43,177.67,17414.0,177.99,178.01,177.43,177.67,17414.0
2021-05-17 12:30:00,177.62,177.62,176.69,177.14,24029.0,177.62,177.62,176.69,177.14,24029.0
2021-05-17 13:00:00,177.23,177.41,176.61,176.74,17934.0,177.23,177.41,176.61,176.74,17934.0
2021-05-17 13:30:00,176.8,177.06,176.42,176.62,25251.0,176.8,177.06,176.42,176.62,25251.0
2021-05-17 14:00:00,176.56,177.19,176.56,176.93,18435.0,176.56,177.19,176.56,176.93,18435.0
2021-05-17 14:30:00,176.95,177.1,176.64,176.75,13727.0,176.95,177.1,176.64,176.75,13727.0
2021-05-17 15:00:00,176.77,177.06,176.28,176.55,24568.0,176.77,177.06,176.28,176.55,24568.0
2021-05-17 15:30:00,176.6,176.89,176.41,176.81,38314.0,176.6,176.89,176.41,176.81,38314.0
2021-05-18 09:30:00,177.01,177.5,175.18,176.21,11522.0,177.01,177.5,175.18,176.21,11522.0
2021-05-18 10:00:00,176.16,177.13,176.16,176.92,6854.0,176.16,177.13,176.16,176.92,6854.0
2021-05-18 10:30:00,176.95,177.15,176.3,176.39,13541.0,176.95,177.15,176.3,176.39,13541.0
2021-05-18 11:00:00,176.46,176.71,176.1,176.47,9193.0,176.46,176.71,176.1,176.47,9193.0
2021-05-18 11:30:00,176.33,176.58,175.88,176.47,9553.0,176.33,176.58,175.88,176.47,9553.0
2021-05-18 12:00:00,176.28,176.79,176.04,176.58,12478.0,176.28,176.79,176.04,176.58,12478.0
2021-05-18 12:30:00,176.61,176.74,176.18,176.28,7044.0,176.61,176.74,176.18,176.28,7044.0
2021-05-18 13:00:00,176.18,176.47,176.07,176.33,7821.0,176.18,176.47,176.07,176.33,7821.0
2021-05-18 13:30:00,176.4,176.53,176.09,176.09,7075.0,176.4,176.53,176.09,176.09,7075.0
2021-05-18 14:00:00,176.1,176.15,175.44,175.54,7376.0,176.1,176.15,175.44,175.54,7376.0
2021-05-18 14:30:00,175.41,175.74,175.21,175.74,11884.0,175.41,175.74,175.21,175.74,11884.0
2021-05-18 15:00:00,175.68,176.38,175.42,176.28,17653.0,175.68,176.38,175.42,176.28,17653.0
2021-05-18 15:30:00,176.28,176.68,175.09,175.09,74963.0,176.28,176.68,175.09,175.09,74963.0
2021-05-19 09:30:00,175.69,175.82,173.35,175.31,25699.0,175.69,175.82,173.35,175.31,25699.0
2021-05-19 10:00:00,175.44,175.87,174.22,175.61,22672.0,175.44,175.87,174.22,175.61,22672.0
2021-05-19 10:30:00,175.64,176.0,174.65,175.27,32204.0,175.64,176.0,174.65,175.27,32204.0
2021-05-19 11:00:00,175.23,175.23,174.45,174.9,77979.0,175.23,175.23,174.45,174.9,77979.0
2021-05-19 11:30:00,174.93,174.93,174.06,174.23,10359.0,174.93,174.93,174.06,174.23,10359.0
2021-05-19 12:00:00,174.28,174.59,174.14,174.58,5991.0,174.28,174.59,174.14,174.58,5991.0
2021-05-19 12:30:00,174.35,174.39,174.08,174.28,7137.0,174.35,174.39,174.08,174.28,7137.0
2021-05-19 13:00:00,174.34,174.68,174.22,174.37,9577.0,174.34,174.68,174.22,174.37,9577.0
2021-05-19 13:30:00,174.46,174.57,174.22,174.5,8030.0,174.46,174.57,174.22,174.5,8030.0
2021-05-19 14:00:00,174.5,175.14,174.05,174.91,21261.0,174.5,175.14,174.05,174.91,21261.0
2021-05-19 14:30:00,174.93,175.13,174.33,174.93,16715.0,174.93,175.13,174.33,174.93,16715.0
2021-05-19 15:00:00,174.74,175.14,174.7,174.9,22661.0,174.74,175.14,174.7,174.9,22661.0
2021-05-19 15:30:00,174.9,175.33,174.52,175.19,48446.0,174.9,175.33,174.52,175.19,48446.0
2021-05-20 09:30:00,174.66,176.93,173.85,176.71,16020.0,174.66,176.93,173.85,176.71,16020.0
2021-05-20 10:00:00,176.85,176.98,175.41,176.13,15501.0,176.85,176.98,175.41,176.13,15501.0
2021-05-20 10:30:00,176.13,176.62,176.05,176.62,8061.0,176.13,176.62,176.05,176.62,8061.0
2021-05-20 11:00:00,176.68,176.69,175.9,176.55,28765.0,176.68,176.69,175.9,176.55,28765.0
2021-05-20 11:30:00,176.56,178.17,176.56,178.03,15615.0,176.56,178.17,176.56,178.03,15615.0
2021-05-20 12:00:00,178.03,178.72,177.57,178.5,23311.0,178.03,178.72,177.57,178.5,23311.0
2021-05-20 12:30:00,178.5,179.26,178.23,178.94,22685.0,178.5,179.26,178.23,178.94,22685.0
2021-05-20 13:00:00,178.89,179.0,178.55,178.69,27752.0,178.89,179.0,178.55,178.69,27752.0
2021-05-20 13:30:00,178.63,178.94,178.23,178.45,11384.0,178.63,178.94,178.23,178.45,11384.0
2021-05-20 14:00:00,178.49,178.77,178.47,178.63,11239.0,178.49,178.77,178.47,178.63,11239.0
2021-05-20 14:30:00,178.63,179.15,178.57,179.0,18401.0,178.63,179.15,178.57,179.0,18401.0
2021-05-20 15:00:00,178.96,179.11,178.84,179.06,11931.0,178.96,179.11,178.84,179.06,11931.0
2021-05-20 15:30:00,179.06,179.2,178.54,178.57,70763.0,179.06,179.2,178.54,178.57,70763.0
2021-05-21 09:30:00,179.2,180.94,177.6,180.74,23049.0,179.2,180.94,177.6,180.74,23049.0
2021-05-21 10:00:00,180.48,181.44,179.86,180.43,38288.0,180.48,181.44,179.86,180.43,38288.0
2021-05-21 10:30:00,180.35,180.86,179.86,180.5,15289.0,180.35,180.86,179.86,180.5,15289.0
2021-05-21 11:00:00,180.52,181.15,180.46,180.98,24242.0,180.52,181.15,180.46,180.98,24242.0
2021-05-21 11:30:00,181.0,181.12,180.05,180.35,26303.0,181.0,181.12,180.05,180.35,26303.0
2021-05-21 12:00:00,180.35,180.8,179.91,180.39,30955.0,180.35,180.8,179.91,180.39,30955.0
2021-05-21 12:30:00,180.5,181.02,179.94,180.17,40360.0,180.5,181.02,179.94,180.17,40360.0
2021-05-21 13:00:00,180.09,180.32,180.0,180.04,17592.0,180.09,180.32,180.0,180.04,17592.0
2021-05-21 13:30:00,180.01,180.29,179.93,180.14,13655.0,180.01,180.29,179.93,180.14,13655.0
2021-05-21 14:00:00,180.03,180.29,179.46,179.46,13542.0,180.03,180.29,179.46,179.46,13542.0
2021-05-21 14:30:00,179.31,180.23,179.21,180.11,23233.0,179.31,180.23,179.21,180.11,23233.0
2021-05-21 15:00:00,180.01,180.19,179.88,180.08,26845.0,180.01,180.19,179.88,180.08,26845.0
2021-05-21 15:30:00,180.13,180.67,179.31,180.1,132098.0,180.13,180.67,179.31,180.1,132098.0
2021-05-24 09:30:00,180.2,181.67,179.72,180.43,28869.0,180.2,181.67,179.72,180.43,28869.0
2021-05-24 10:00:00,180.55,182.56,180.55,181.41,61973.0,180.55,182.56,180.55,181.41,61973.0
2021-05-24 10:30:00,181.43,181.7,180.96,181.39,21217.0,181.43,181.7,180.96,181.39,21217.0
2021-05-24 11:00:00,181.53,181.57,180.59,180.94,31451.0,181.53,181.57,180.59,180.94,31451.0
2021-05-24 11:30:00,181.12,181.17,180.34,180.38,8952.0,181.12,181.17,180.34,180.38,8952.0
2021-05-24 12:00:00,180.32,180.46,179.65,179.67,8676.0,180.32,180.46,179.65,179.67,8676.0
2021-05-24 12:30:00,179.6,179.99,179.31,179.99,11761.0,179.6,179.99,179.31,179.99,11761.0
2021-05-24 13:00:00,179.88,180.33,179.88,180.1,12889.0,179.88,180.33,179.88,180.1,12889.0
2021-05-24 13:30:00,180.12,180.87,180.07,180.42,16303.0,180.12,180.87,180.07,180.42,16303.0
2021-05-24 14:00:00,180.37,180.37,179.25,179.44,16320.0,180.37,180.37,179.25,179.44,16320.0
2021-05-24 14:30:00,179.39,179.74,179.26,179.3,11201.0,179.39,179.74,179.26,179.3,11201.0
2021-05-24 15:00:00,179.28,179.56,179.2,179.41,13461.0,179.28,179.56,179.2,179.41,13461.0
2021-05-24 15:30:00,179.4,179.74,178.71,179.06,63324.0,179.4,179.74,178.71,179.06,63324.0
2021-05-25 09:30:00,179.35,180.46,178.62,179.59,19436.0,179.35,180.46,178.62,179.59,19436.0
2021-05-25 10:00:00,179.68,179.92,179.16,179.68,14354.0,179.68,179.92,179.16,179.68,14354.0
2021-05-25 10:30:00,179.64,179.73,179.16,179.55,9724.0,179.64,179.73,179.16,179.55,9724.0
2021-05-25 11:00:00,179.49,179.51,178.34,178.34,5110.0,179.49,179.51,178.34,178.34,5110.0
2021-05-25 11:30:00,178.36,178.97,178.3,178.72,6285.0,178.36,178.97,178.3,178.72,6285.0
2021-05-25 12:00:00,178.89,178.89,178.27,178.53,4837.0,178.89,178.89,178.27,178.53,4837.0
2021-05-25 12:30:00,178.7,178.7,178.14,178.65,4807.0,178.7,178.7,178.14,178.65,4807.0
2021-05-25 13:00:00,178.49,179.02,178.4,178.82,6618.0,178.49,179.02,178.4,178.82,6618.0
2021-05-25 13:30:00,178.82,178.82,178.12,178.24,3853.0,178.82,178.82,178.12,178.24,3853.0
2021-05-25 14:00:00,178.29,178.29,177.78,177.87,4463.0,178.29,178.29,177.78,177.87,4463.0
2021-05-25 14:30:00,178.0,178.34,177.83,178.1,4067.0,178.0,178.34,177.83,178.1,4067.0
2021-05-25 15:00:00,178.21,178.34,177.85,178.16,6693.0,178.21,178.34,177.85,178.16,6693.0
2021-05-25 15:30:00,178.07,178.55,177.56,177.62,64467.0,178.07,178.55,177.56,177.62,64467.0
2021-05-26 09:30:00,177.27,178.75,177.27,177.84,15396.0,177.27,178.75,177.27,177.84,15396.0
2021-05-26 10:00:00,177.99,178.14,177.6,177.96,10052.0,177.99,178.14,177.6,177.96,10052.0
2021-05-26 10:30:00,178.15,178.55,177.96,177.97,8654.0,178.15,178.55,177.96,177.97,8654.0
2021-05-26 11:00:00,178.27,178.31,177.17,177.23,9404.0,178.27,178.31,177.17,177.23,9404.0
2021-05-26 11:30:00,177.31,178.0,177.16,177.67,17742.0,177.31,178.0,177.16,177.67,17742.0
2021-05-26 12:00:00,177.84,177.84,177.16,177.16,4458.0,177.84,177.84,177.16,177.16,4458.0
2021-05-26 12:30:00,177.26,177.38,177.08,177.22,3908.0,177.26,177.38,177.08,177.22,3908.0
2021-05-26 13:00:00,177.24,177.29,176.69,176.74,5008.0,177.24,177.29,176.69,176.74,5008.0
2021-05-26 13:30:00,176.8,177.38,176.69,177.23,8340.0,176.8,177.38,176.69,177.23,8340.0
2021-05-26 14:00:00,177.24,177.63,177.2,177.63,7613.0,177.24,177.63,177.2,177.63,7613.0
2021-05-26 14:30:00,177.6,177.74,177.02,177.2,12135.0,177.6,177.74,177.02,177.2,12135.0
2021-05-26 15:00:00,177.15,177.99,177.05,177.99,12955.0,177.15,177.99,177.05,177.99,12955.0
2021-05-26 15:30:00,177.99,178.48,177.53,178.34,59195.0,177.99,178.48,177.53,178.34,59195.0
2021-05-27 09:30:00,179.53,180.25,178.37,179.34,21166.0,179.53,180.25,178.37,179.34,21166.0
2021-05-27 10:00:00,179.55,179.57,178.0,178.09,8907.0,179.55,179.57,178.0,178.09,8907.0
2021-05-27 10:30:00,178.05,178.06,177.05,177.61,18500.0,178.05,178.06,177.05,177.61,18500.0
2021-05-27 11:00:00,177.5,177.71,176.81,176.86,8609.0,177.5,177.71,176.81,176.86,8609.0
2021-05-27 11:30:00,176.77,177.25,176.77,177.19,9542.0,176.77,177.25,176.77,177.19,9542.0
2021-05-27 12:00:00,177.19,177.51,176.95,177.08,14154.0,177.19,177.51,176.95,177.08,14154.0
2021-05-27 12:30:00,177.12,177.37,177.06,177.06,7018.0,177.12,177.37,177.06,177.06,7018.0
2021-05-27 13:00:00,177.04,177.28,176.85,177.1,12447.0,177.04,177.28,176.85,177.1,12447.0
2021-05-27 13:30:00,177.06,177.33,176.78,176.8,16145.0,177.06,177.33,176.78,176.8,16145.0
2021-05-27 14:00:00,176.75,176.9,176.46,176.74,56997.0,176.75,176.9,176.46,176.74,56997.0
2021-05-27 14:30:00,176.66,176.77,175.95,176.14,21585.0,176.66,176.77,175.95,176.14,21585.0
2021-05-27 15:00:00,176.19,176.39,175.98,176.23,18569.0,176.19,176.39,175.98,176.23,18569.0
2021-05-27 15:30:00,176.25,176.45,175.54,175.8,76021.0,176.25,176.45,175.54,175.8,76021.0
2021-05-28 09:30:00,176.31,176.9,175.33,176.1,19240.0,176.31,176.9,175.33,176.1,19240.0
2021-05-28 10:00:00,176.24,177.83,176.13,177.47,24325.0,176.24,177.83,176.13,177.47,24325.0
2021-05-28 10:30:00,177.64,178.04,177.3,177.43,12999.0,177.64,178.04,177.3,177.43,12999.0
2021-05-28 11:00:00,177.61,177.65,176.89,177.05,10027.0,177.61,177.65,176.89,177.05,10027.0
2021-05-28 11:30:00,177.16,177.64,177.14,177.14,4201.0,177.16,177.64,177.14,177.14,4201.0
2021-05-28 12:00:00,177.05,177.56,176.96,177.23,6281.0,177.05,177.56,176.96,177.23,6281.0
2021-05-28 12:30:00,177.28,177.74,177.24,177.47,7385.0,177.28,177.74,177.24,177.47,7385.0
2021-05-28 13:00:00,177.54,177.79,177.47,177.59,4136.0,177.54,177.79,177.47,177.59,4136.0
2021-05-28 13:30:00,177.58,177.66,177.5,177.66,3818.0,177.58,177.66,177.5,177.66,3818.0
2021-05-28 14:00:00,177.54,177.62,177.23,177.5,4792.0,177.54,177.62,177.23,177.5,4792.0
2021-05-28 14:30:00,177.48,177.59,177.08,177.15,3400.0,177.48,177.59,177.08,177.15,3400.0
2021-05-28 15:00:00,177.15,177.55,176.99,177.34,6892.0,177.15,177.55,176.99,177.34,6892.0
2021-05-28 15:30:00,177.48,178.41,177.25,178.12,70918.0,177.48,178.41,177.25,178.12,70918.0
2021-06-01 09:30:00,179.07,179.68,176.01,176.94,27457.0,179.07,179.68,176.01,176.94,27457.0
2021-06-01 10:00:00,177.26,177.26,174.5,174.81,48151.0,177.26,177.26,174.5,174.81,48151.0
2021-06-01 10:30:00,174.76,175.02,173.56,174.17,23005.0,174.76,175.02,173.56,174.17,23005.0
2021-06-01 11:00:00,174.18,174.92,173.99,174.7,8534.0,174.18,174.92,173.99,174.7,8534.0
2021-06-01 11:30:00,174.67,175.23,174.44,175.05,26728.0,174.67,175.23,174.44,175.05,26728.0
2021-06-01 12:00:00,175.09,175.81,175.08,175.67,6263.0,175.09,175.81,175.08,175.67,6263.0
2021-06-01 12:30:00,175.65,175.68,175.28,175.55,7785.0,175.65,175.68,175.28,175.55,7785.0
2021-06-01 13:00:00,175.63,175.88,174.74,174.78,7514.0,175.63,175.88,174.74,174.78,7514.0
2021-06-01 13:30:00,174.77,175.01,174.64,175.01,4567.0,174.77,175.01,174.64,175.01,4567.0
2021-06-01 14:00:00,174.92,175.08,174.74,175.01,6206.0,174.92,175.08,174.74,175.01,6206.0
2021-06-01 14:30:00,175.0,175.24,175.0,175.21,5814.0,175.0,175.24,175.0,175.21,5814.0
2021-06-01 15:00:00,175.22,175.46,175.14,175.14,9649.0,175.22,175.46,175.14,175.14,9649.0
2021-06-01 15:30:00,175.01,175.82,174.98,175.62,101612.0,175.01,175.82,174.98,175.62,101612.0
2021-06-02 09:30:00,176.75,177.3,173.71,174.22,31812.0,176.75,177.3,173.71,174.22,31812.0
2021-06-02 10:00:00,174.49,174.78,174.24,174.52,11783.0,174.49,174.78,174.24,174.52,11783.0
2021-06-02 10:30:00,174.54,174.74,174.07,174.43,9596.0,174.54,174.74,174.07,174.43,9596.0
2021-06-02 11:00:00,174.46,174.59,173.99,174.07,7126.0,174.46,174.59,173.99,174.07,7126.0
2021-06-02 11:30:00,174.17,174.27,173.88,174.13,8995.0,174.17,174.27,173.88,174.13,8995.0
2021-06-02 12:00:00,174.06,174.46,173.83,173.88,10702.0,174.06,174.46,173.83,173.88,10702.0
2021-06-02 12:30:00,173.86,174.15,173.71,174.15,10224.0,173.86,174.15,173.71,174.15,10224.0
2021-06-02 13:00:00,174.16,174.16,173.86,173.93,9878.0,174.16,174.16,173.86,173.93,9878.0
2021-06-02 13:30:00,173.93,174.18,173.71,174.01,5799.0,173.93,174.18,173.71,174.01,5799.0
2021-06-02 14:00:00,173.96,174.02,173.56,173.56,19503.0,173.96,174.02,173.56,173.56,19503.0
2021-06-02 14:30:00,173.52,174.06,173.45,173.95,13407.0,173.52,174.06,173.45,173.95,13407.0
2021-06-02 15:00:00,174.0,174.15,173.5,173.64,19152.0,174.0,174.15,173.5,173.64,19152.0
2021-06-02 15:30:00,173.57,174.12,173.52,173.77,49284.0,173.57,174.12,173.52,173.77,49284.0
2021-06-03 09:30:00,174.66,174.66,172.05,173.09,27244.0,174.66,174.66,172.05,173.09,27244.0
2021-06-03 10:00:00,173.09,173.34,172.4,173.0,26048.0,173.09,173.34,172.4,173.0,26048.0
2021-06-03 10:30:00,172.84,173.16,172.53,172.77,14175.0,172.84,173.16,172.53,172.77,14175.0
2021-06-03 11:00:00,172.58,172.68,171.09,171.25,16690.0,172.58,172.68,171.09,171.25,16690.0
2021-06-03 11:30:00,171.34,171.99,171.34,171.88,13674.0,171.34,171.99,171.34,171.88,13674.0
2021-06-03 12:00:00,171.96,172.38,171.86,171.93,11146.0,171.96,172.38,171.86,171.93,11146.0
2021-06-03 12:30:00,172.0,172.29,171.75,172.05,13000.0,172.0,172.29,171.75,172.05,13000.0
2021-06-03 13:00:00,172.14,173.0,171.94,172.89,17073.0,172.14,173.0,171.94,172.89,17073.0
2021-06-03 13:30:00,172.81,173.0,172.76,172.9,7085.0,172.81,173.0,172.76,172.9,7085.0
2021-06-03 14:00:00,172.98,173.22,172.82,172.82,12891.0,172.98,173.22,172.82,172.82,12891.0
2021-06-03 14:30:00,172.89,172.99,172.37,172.69,9739.0,172.89,172.99,172.37,172.69,9739.0
2021-06-03 15:00:00,172.82,173.61,172.73,173.54,18413.0,172.82,173.61,172.73,173.54,18413.0
2021-06-03 15:30:00,173.62,174.27,173.18,173.43,39424.0,173.62,174.27,173.18,173.43,39424.0
2021-06-04 09:30:00,174.28,174.99,173.12,173.28,19061.0,174.28,174.99,173.12,173.28,19061.0
2021-06-04 10:00:00,173.17,173.53,172.28,173.53,38435.0,173.17,173.53,172.28,173.53,38435.0
2021-06-04 10:30:00,173.37,173.45,173.1,173.24,14755.0,173.37,173.45,173.1,173.24,14755.0
2021-06-04 11:00:00,173.29,173.6,173.21,173.58,14644.0,173.29,173.6,173.21,173.58,14644.0
2021-06-04 11:30:00,173.65,173.65,173.15,173.34,5325.0,173.65,173.65,173.15,173.34,5325.0
2021-06-04 12:00:00,173.24,173.24,172.88,173.02,5578.0,173.24,173.24,172.88,173.02,5578.0
2021-06-04 12:30:00,173.04,173.27,172.99,173.14,4508.0,173.04,173.27,172.99,173.14,4508.0
2021-06-04 13:00:00,173.09,173.31,172.92,173.07,5047.0,173.09,173.31,172.92,173.07,5047.0
2021-06-04 13:30:00,173.08,173.37,173.03,173.17,5914.0,173.08,173.37,173.03,173.17,5914.0
2021-06-04 14:00:00,173.26,173.36,173.02,173.06,10787.0,173.26,173.36,173.02,173.06,10787.0
2021-06-04 14:30:00,172.98,173.0,172.7,172.71,5505.0,172.98,173.0,172.7,172.71,5505.0
2021-06-04 15:00:00,172.7,173.12,172.7,173.07,4988.0,172.7,173.12,172.7,173.07,4988.0
2021-06-04 15:30:00,173.11,173.7,173.08,173.48,43444.0,173.11,173.7,173.08,173.48,43444.0
2021-06-07 09:30:00,173.6,173.78,171.8,172.7,22800.0,173.6,173.78,171.8,172.7,22800.0
2021-06-07 10:00:00,172.79,172.79,171.3,171.89,26305.0,172.79,172.79,171.3,171.89,26305.0
2021-06-07 10:30:00,171.53,173.58,171.53,173.33,36552.0,171.53,173.58,171.53,173.33,36552.0
2021-06-07 11:00:00,173.31,175.5,172.81,174.88,54408.0,173.31,175.5,172.81,174.88,54408.0
2021-06-07 11:30:00,174.73,176.35,174.58,175.69,16743.0,174.73,176.35,174.58,175.69,16743.0
2021-06-07 12:00:00,175.61,176.21,175.49,176.08,16250.0,175.61,176.21,175.49,176.08,16250.0
2021-06-07 12:30:00,175.94,176.83,175.92,176.67,18829.0,175.94,176.83,175.92,176.67,18829.0
2021-06-07 13:00:00,176.75,177.72,176.59,177.5,17455.0,176.75,177.72,176.59,177.5,17455.0
2021-06-07 13:30:00,177.53,178.0,176.83,177.01,19416.0,177.53,178.0,176.83,177.01,19416.0
2021-06-07 14:00:00,177.12,177.13,176.23,176.75,16458.0,177.12,177.13,176.23,176.75,16458.0
2021-06-07 14:30:00,176.7,176.86,176.48,176.61,13932.0,176.7,176.86,176.48,176.61,13932.0
2021-06-07 15:00:00,176.67,176.99,176.5,176.72,10680.0,176.67,176.99,176.5,176.72,10680.0
2021-06-07 15:30:00,176.75,177.15,176.24,176.5,114366.0,176.75,177.15,176.24,176.5,114366.0
2021-06-08 09:30:00,177.14,178.99,176.85,178.62,38818.0,177.14,178.99,176.85,178.62,38818.0
2021-06-08 10:00:00,178.47,178.85,177.72,177.77,42855.0,178.47,178.85,177.72,177.77,42855.0
2021-06-08 10:30:00,177.83,177.86,177.3,177.6,56270.0,177.83,177.86,177.3,177.6,56270.0
2021-06-08 11:00:00,177.5,177.81,176.99,176.99,14215.0,177.5,177.81,176.99,176.99,14215.0
2021-06-08 11:30:00,177.06,177.93,176.98,177.93,9134.0,177.06,177.93,176.98,177.93,9134.0
2021-06-08 12:00:00,177.86,178.21,177.38,177.81,10763.0,177.86,178.21,177.38,177.81,10763.0
2021-06-08 12:30:00,177.8,177.91,176.99,177.06,59163.0,177.8,177.91,176.99,177.06,59163.0
2021-06-08 13:00:00,177.06,177.6,177.06,177.38,10075.0,177.06,177.6,177.06,177.38,10075.0
2021-06-08 13:30:00,177.45,178.13,177.36,177.99,9562.0,177.45,178.13,177.36,177.99,9562.0
2021-06-08 14:00:00,177.98,178.28,177.89,178.16,10987.0,177.98,178.28,177.89,178.16,10987.0
2021-06-08 14:30:00,178.21,178.66,178.16,178.58,10244.0,178.21,178.66,178.16,178.58,10244.0
2021-06-08 15:00:00,178.65,178.66,177.89,178.15,15793.0,178.65,178.66,177.89,178.15,15793.0
2021-06-08 15:30:00,178.17,179.31,178.16,178.9,45173.0,178.17,179.31,178.16,178.9,45173.0
2021-06-09 09:30:00,180.36,181.98,179.32,181.29,105885.0,180.36,181.98,179.32,181.29,105885.0
2021-06-09 10:00:00,181.35,182.43,181.05,182.21,33758.0,181.35,182.43,181.05,182.21,33758.0
2021-06-09 10:30:00,182.08,182.25,181.53,182.07,8462.0,182.08,182.25,181.53,182.07,8462.0
2021-06-09 11:00:00,182.04,182.98,181.92,182.74,31510.0,182.04,182.98,181.92,182.74,31510.0
2021-06-09 11:30:00,182.75,183.61,182.31,183.27,43446.0,182.75,183.61,182.31,183.27,43446.0
2021-06-09 12:00:00,183.27,183.69,182.48,182.68,38703.0,183.27,183.69,182.48,182.68,38703.0
2021-06-09 12:30:00,182.79,183.47,182.39,182.48,40894.0,182.79,183.47,182.39,182.48,40894.0
2021-06-09 13:00:00,182.31,182.68,182.1,182.56,19580.0,182.31,182.68,182.1,182.56,19580.0
2021-06-09 13:30:00,182.51,183.42,182.28,182.85,25056.0,182.51,183.42,182.28,182.85,25056.0
2021-06-09 14:00:00,182.85,182.99,181.66,181.75,16050.0,182.85,182.99,181.66,181.75,16050.0
2021-06-09 14:30:00,181.83,182.21,181.78,182.14,19954.0,181.83,182.21,181.78,182.14,19954.0
2021-06-09 15:00:00,182.11,182.2,181.86,182.02,20996.0,182.11,182.2,181.86,182.02,20996.0
2021-06-09 15:30:00,182.0,182.17,181.44,181.85,145485.0,182.0,182.17,181.44,181.85,145485.0
2021-06-10 09:30:00,182.36,183.45,181.98,183.08,36108.0,182.36,183.45,181.98,183.08,36108.0
2021-06-10 10:00:00,183.02,183.54,182.32,183.15,17407.0,183.02,183.54,182.32,183.15,17407.0
2021-06-10 10:30:00,183.21,183.5,182.62,183.35,25002.0,183.21,183.5,182.62,183.35,25002.0
2021-06-10 11:00:00,183.33,183.9,183.24,183.83,35931.0,183.33,183.9,183.24,183.83,35931.0
2021-06-10 11:30:00,183.85,184.35,183.61,183.96,59579.0,183.85,184.35,183.61,183.96,59579.0
2021-06-10 12:00:00,183.9,184.11,183.64,183.97,49417.0,183.9,184.11,183.64,183.97,49417.0
2021-06-10 12:30:00,184.03,184.61,184.02,184.61,20412.0,184.03,184.61,184.02,184.61,20412.0
2021-06-10 13:00:00,184.52,185.0,184.45,184.8,49179.0,184.52,185.0,184.45,184.8,49179.0
2021-06-10 13:30:00,184.81,185.79,184.6,185.78,65036.0,184.81,185.79,184.6,185.78,65036.0
2021-06-10 14:00:00,185.71,186.25,185.68,185.99,52495.0,185.71,186.25,185.68,185.99,52495.0
2021-06-10 14:30:00,185.99,186.41,185.95,186.3,66534.0,185.99,186.41,185.95,186.3,66534.0
2021-06-10 15:00:00,186.33,186.75,185.95,186.12,45960.0,186.33,186.75,185.95,186.12,45960.0
2021-06-10 15:30:00,186.02,186.58,185.68,186.16,199823.0,186.02,186.58,185.68,186.16,199823.0
2021-06-11 09:30:00,186.63,187.53,186.0,186.17,73233.0,186.63,187.53,186.0,186.17,73233.0
2021-06-11 10:00:00,186.17,186.26,184.8,185.36,26544.0,186.17,186.26,184.8,185.36,26544.0
2021-06-11 10:30:00,185.36,186.17,185.35,186.0,61964.0,185.36,186.17,185.35,186.0,61964.0
2021-06-11 11:00:00,186.01,186.63,185.83,186.29,47965.0,186.01,186.63,185.83,186.29,47965.0
2021-06-11 11:30:00,186.14,186.48,185.87,186.23,112794.0,186.14,186.48,185.87,186.23,112794.0
2021-06-11 12:00:00,186.23,186.3,185.62,185.85,36835.0,186.23,186.3,185.62,185.85,36835.0
2021-06-11 12:30:00,185.85,186.16,185.82,186.0,139331.0,185.85,186.16,185.82,186.0,139331.0
2021-06-11 13:00:00,185.98,186.05,185.62,185.75,47368.0,185.98,186.05,185.62,185.75,47368.0
2021-06-11 13:30:00,185.75,185.75,185.3,185.75,20542.0,185.75,185.75,185.3,185.75,20542.0
2021-06-11 14:00:00,185.8,186.1,185.64,185.9,56831.0,185.8,186.1,185.64,185.9,56831.0
2021-06-11 14:30:00,185.9,186.06,185.6,185.83,176233.0,185.9,186.06,185.6,185.83,176233.0
2021-06-11 15:00:00,185.95,186.27,185.77,186.22,18051.0,185.95,186.27,185.77,186.22,18051.0
2021-06-11 15:30:00,186.18,186.48,185.9,186.16,50037.0,186.18,186.48,185.9,186.16,50037.0
2021-06-14 09:30:00,186.94,187.65,186.59,187.34,51662.0,186.94,187.65,186.59,187.34,51662.0
2021-06-14 10:00:00,187.42,187.5,186.66,186.74,108605.0,187.42,187.5,186.66,186.74,108605.0
2021-06-14 10:30:00,186.68,186.82,186.08,186.55,58404.0,186.68,186.82,186.08,186.55,58404.0
2021-06-14 11:00:00,186.55,186.73,186.22,186.32,52669.0,186.55,186.73,186.22,186.32,52669.0
2021-06-14 11:30:00,186.32,186.5,186.2,186.23,39620.0,186.32,186.5,186.2,186.23,39620.0
2021-06-14 12:00:00,186.22,186.24,185.22,185.61,21306.0,186.22,186.24,185.22,185.61,21306.0
2021-06-14 12:30:00,185.61,186.08,185.59,185.83,23063.0,185.61,186.08,185.59,185.83,23063.0
2021-06-14 13:00:00,185.75,186.09,185.61,185.61,27357.0,185.75,186.09,185.61,185.61,27357.0
2021-06-14 13:30:00,185.65,185.98,185.31,185.31,19661.0,185.65,185.98,185.31,185.31,19661.0
2021-06-14 14:00:00,185.41,185.43,185.08,185.14,15584.0,185.41,185.43,185.08,185.14,15584.0
2021-06-14 14:30:00,185.14,185.81,185.13,185.6,25604.0,185.14,185.81,185.13,185.6,25604.0
2021-06-14 15:00:00,185.6,186.2,185.56,185.94,30356.0,185.6,186.2,185.56,185.94,30356.0
2021-06-14 15:30:00,185.92,186.55,185.88,186.55,60582.0,185.92,186.55,185.88,186.55,60582.0
2021-06-15 09:30:00,186.76,189.0,186.76,187.86,195282.0,186.76,189.0,186.76,187.86,195282.0
2021-06-15 10:00:00,187.79,188.08,186.34,186.56,38148.0,187.79,188.08,186.34,186.56,38148.0
2021-06-15 10:30:00,186.66,187.13,186.34,186.73,29596.0,186.66,187.13,186.34,186.73,29596.0
2021-06-15 11:00:00,186.65,187.12,186.34,187.08,27858.0,186.65,187.12,186.34,187.08,27858.0
2021-06-15 11:30:00,187.0,187.04,185.77,185.88,40416.0,187.0,187.04,185.77,185.88,40416.0
2021-06-15 12:00:00,185.92,186.94,185.91,186.94,29661.0,185.92,186.94,185.91,186.94,29661.0
2021-06-15 12:30:00,186.9,187.28,186.23,186.5,52475.0,186.9,187.28,186.23,186.5,52475.0
2021-06-15 13:00:00,186.47,186.93,186.24,186.79,16939.0,186.47,186.93,186.24,186.79,16939.0
2021-06-15 13:30:00,186.8,186.9,186.58,186.67,86398.0,186.8,186.9,186.58,186.67,86398.0
2021-06-15 14:00:00,186.59,186.59,184.77,184.93,26489.0,186.59,186.59,184.77,184.93,26489.0
2021-06-15 14:30:00,185.02,185.02,184.05,184.27,21675.0,185.02,185.02,184.05,184.27,21675.0
2021-06-15 15:00:00,184.19,184.25,183.48,183.51,14350.0,184.19,184.25,183.48,183.51,14350.0
2021-06-15 15:30:00,183.51,183.68,182.8,183.31,119832.0,183.51,183.68,182.8,183.31,119832.0
2021-06-16 09:30:00,183.17,184.49,182.72,182.88,24464.0,183.17,184.49,182.72,182.88,24464.0
2021-06-16 10:00:00,182.88,183.11,181.6,181.65,16384.0,182.88,183.11,181.6,181.65,16384.0
2021-06-16 10:30:00,181.78,181.85,181.4,181.4,20032.0,181.78,181.85,181.4,181.4,20032.0
2021-06-16 11:00:00,181.4,182.0,180.81,182.0,16162.0,181.4,182.0,180.81,182.0,16162.0
2021-06-16 11:30:00,181.92,182.09,181.44,181.69,9038.0,181.92,182.09,181.44,181.69,9038.0
2021-06-16 12:00:00,181.74,182.15,181.18,181.21,12031.0,181.74,182.15,181.18,181.21,12031.0
2021-06-16 12:30:00,181.18,181.31,180.92,181.22,19864.0,181.18,181.31,180.92,181.22,19864.0
2021-06-16 13:00:00,181.27,181.55,181.26,181.29,10289.0,181.27,181.55,181.26,181.29,10289.0
2021-06-16 13:30:00,181.26,181.35,181.09,181.34,12599.0,181.26,181.35,181.09,181.34,12599.0
2021-06-16 14:00:00,181.26,181.38,180.2,180.61,25883.0,181.26,181.38,180.2,180.61,25883.0
2021-06-16 14:30:00,180.53,181.3,180.19,181.27,21883.0,180.53,181.3,180.19,181.27,21883.0
2021-06-16 15:00:00,181.13,181.28,180.92,181.03,15896.0,181.13,181.28,180.92,181.03,15896.0
2021-06-16 15:30:00,181.01,181.53,180.89,181.05,66753.0,181.01,181.53,180.89,181.05,66753.0
2021-06-17 09:30:00,180.0,180.44,176.01,176.88,74880.0,180.0,180.44,176.01,176.88,74880.0
2021-06-17 10:00:00,176.77,177.25,174.5,176.04,72225.0,176.77,177.25,174.5,176.04,72225.0
2021-06-17 10:30:00,176.1,177.0,175.86,176.58,28962.0,176.1,177.0,175.86,176.58,28962.0
2021-06-17 11:00:00,176.65,176.87,175.59,176.02,29515.0,176.65,176.87,175.59,176.02,29515.0
2021-06-17 11:30:00,176.02,176.54,175.68,175.68,41899.0,176.02,176.54,175.68,175.68,41899.0
2021-06-17 12:00:00,175.7,175.7,174.7,175.2,45656.0,175.7,175.7,174.7,175.2,45656.0
2021-06-17 12:30:00,175.15,175.41,174.81,174.81,32391.0,175.15,175.41,174.81,174.81,32391.0
2021-06-17 13:00:00,174.92,176.25,174.81,176.24,22924.0,174.92,176.25,174.81,176.24,22924.0
2021-06-17 13:30:00,176.16,176.35,176.1,176.12,19055.0,176.16,176.35,176.1,176.12,19055.0
2021-06-17 14:00:00,176.22,177.19,176.17,177.1,30068.0,176.22,177.19,176.17,177.1,30068.0
2021-06-17 14:30:00,177.1,177.61,176.9,177.36,26415.0,177.1,177.61,176.9,177.36,26415.0
2021-06-17 15:00:00,177.4,178.09,177.4,178.03,45802.0,177.4,178.09,177.4,178.03,45802.0
2021-06-17 15:30:00,178.14,178.45,177.56,177.56,107666.0,178.14,178.45,177.56,177.56,107666.0
2021-06-18 09:30:00,175.97,176.66,174.55,174.99,75997.0,175.97,176.66,174.55,174.99,75997.0
2021-06-18 10:00:00,174.6,174.84,173.45,173.9,35378.0,174.6,174.84,173.45,173.9,35378.0
2021-06-18 10:30:00,173.91,175.18,173.75,175.09,32194.0,173.91,175.18,173.75,175.09,32194.0
2021-06-18 11:00:00,175.09,176.82,174.92,175.67,43837.0,175.09,176.82,174.92,175.67,43837.0
2021-06-18 11:30:00,175.7,176.06,175.59,176.0,17955.0,175.7,176.06,175.59,176.0,17955.0
2021-06-18 12:00:00,175.91,176.07,174.95,175.24,25407.0,175.91,176.07,174.95,175.24,25407.0
2021-06-18 12:30:00,175.4,175.45,174.94,175.06,22977.0,175.4,175.45,174.94,175.06,22977.0
2021-06-18 13:00:00,175.12,176.0,174.97,175.62,17600.0,175.12,176.0,174.97,175.62,17600.0
2021-06-18 13:30:00,175.5,175.85,175.37,175.47,17585.0,175.5,175.85,175.37,175.47,17585.0
2021-06-18 14:00:00,175.57,176.04,175.39,175.97,21333.0,175.57,176.04,175.39,175.97,21333.0
2021-06-18 14:30:00,175.93,176.14,174.91,175.41,31039.0,175.93,176.14,174.91,175.41,31039.0
2021-06-18 15:00:00,175.46,176.12,175.42,175.9,27525.0,175.46,176.12,175.42,175.9,27525.0
2021-06-18 15:30:00,175.88,178.85,174.77,177.31,299102.0,175.88,178.85,174.77,177.31,299102.0
2021-06-21 09:30:00,178.17,179.8,176.75,177.9,62198.0,178.17,179.8,176.75,177.9,62198.0
2021-06-21 10:00:00,178.02,178.69,177.76,178.31,36902.0,178.02,178.69,177.76,178.31,36902.0
2021-06-21 10:30:00,178.27,178.27,177.28,177.34,11140.0,178.27,178.27,177.28,177.34,11140.0
2021-06-21 11:00:00,177.4,177.53,176.8,177.31,36457.0,177.4,177.53,176.8,177.31,36457.0
2021-06-21 11:30:00,177.31,177.55,177.14,177.37,15044.0,177.31,177.55,177.14,177.37,15044.0
2021-06-21 12:00:00,177.4,177.41,177.19,177.19,13922.0,177.4,177.41,177.19,177.19,13922.0
2021-06-21 12:30:00,177.17,177.17,176.71,176.71,10559.0,177.17,177.17,176.71,176.71,10559.0
2021-06-21 13:00:00,176.62,176.85,176.16,176.46,20573.0,176.62,176.85,176.16,176.46,20573.0
2021-06-21 13:30:00,176.52,176.98,176.52,176.66,12440.0,176.52,176.98,176.52,176.66,12440.0
2021-06-21 14:00:00,176.66,177.25,176.62,177.03,10643.0,176.66,177.25,176.62,177.03,10643.0
2021-06-21 14:30:00,176.96,177.3,176.94,177.28,13946.0,176.96,177.3,176.94,177.28,13946.0
2021-06-21 15:00:00,177.25,177.51,177.12,177.47,13974.0,177.25,177.51,177.12,177.47,13974.0
2021-06-21 15:30:00,177.57,177.68,176.88,177.34,54925.0,177.57,177.68,176.88,177.34,54925.0
2021-06-22 09:30:00,178.84,178.84,176.08,176.37,15513.0,178.84,178.84,176.08,176.37,15513.0
2021-06-22 10:00:00,175.98,176.79,175.48,175.53,24984.0,175.98,176.79,175.48,175.53,24984.0
2021-06-22 10:30:00,175.48,175.66,174.83,175.52,14208.0,175.48,175.66,174.83,175.52,14208.0
2021-06-22 11:00:00,175.63,176.34,175.46,175.76,11078.0,175.63,176.34,175.46,175.76,11078.0
2021-06-22 11:30:00,175.78,176.8,175.77,175.86,23332.0,175.78,176.8,175.77,175.86,23332.0
2021-06-22 12:00:00,175.9,176.45,175.9,176.34,8704.0,175.9,176.45,175.9,176.34,8704.0
2021-06-22 12:30:00,176.31,176.44,176.11,176.27,9535.0,176.31,176.44,176.11,176.27,9535.0
2021-06-22 13:00:00,176.36,176.36,175.82,176.17,9346.0,176.36,176.36,175.82,176.17,9346.0
2021-06-22 13:30:00,176.11,176.62,176.07,176.58,6601.0,176.11,176.62,176.07,176.58,6601.0
2021-06-22 14:00:00,176.53,176.78,176.41,176.63,7060.0,176.53,176.78,176.41,176.63,7060.0
2021-06-22 14:30:00,176.81,176.94,176.63,176.84,7782.0,176.81,176.94,176.63,176.84,7782.0
2021-06-22 15:00:00,176.86,177.5,176.78,177.43,11080.0,176.86,177.5,176.78,177.43,11080.0
2021-06-22 15:30:00,177.54,177.62,176.96,177.44,54599.0,177.54,177.62,176.96,177.44,54599.0
2021-06-23 09:30:00,177.06,177.86,175.0,175.54,18664.0,177.06,177.86,175.0,175.54,18664.0
2021-06-23 10:00:00,175.68,176.14,175.2,175.2,7911.0,175.68,176.14,175.2,175.2,7911.0
2021-06-23 10:30:00,175.15,175.31,174.9,175.31,7194.0,175.15,175.31,174.9,175.31,7194.0
2021-06-23 11:00:00,175.36,175.36,174.62,174.75,27940.0,175.36,175.36,174.62,174.75,27940.0
2021-06-23 11:30:00,174.75,174.9,174.35,174.6,39135.0,174.75,174.9,174.35,174.6,39135.0
2021-06-23 12:00:00,174.53,175.32,174.47,175.15,38899.0,174.53,175.32,174.47,175.15,38899.0
2021-06-23 12:30:00,175.22,175.78,175.07,175.78,7604.0,175.22,175.78,175.07,175.78,7604.0
2021-06-23 13:00:00,175.81,176.04,175.67,175.92,10339.0,175.81,176.04,175.67,175.92,10339.0
2021-06-23 13:30:00,175.91,176.22,175.86,176.22,12549.0,175.91,176.22,175.86,176.22,12549.0
2021-06-23 14:00:00,176.18,176.56,176.15,176.19,20148.0,176.18,176.56,176.15,176.19,20148.0
2021-06-23 14:30:00,176.07,176.1,175.6,175.97,14101.0,176.07,176.1,175.6,175.97,14101.0
2021-06-23 15:00:00,176.01,177.18,176.01,177.12,17518.0,176.01,177.18,176.01,177.12,17518.0
2021-06-23 15:30:00,177.15,177.15,176.64,177.06,72394.0,177.15,177.15,176.64,177.06,72394.0
2021-06-24 09:30:00,178.2,178.9,177.39,178.5,18476.0,178.2,178.9,177.39,178.5,18476.0
2021-06-24 10:00:00,178.61,179.26,178.33,179.03,34301.0,178.61,179.26,178.33,179.03,34301.0
2021-06-24 10:30:00,179.29,179.5,178.82,179.22,27073.0,179.29,179.5,178.82,179.22,27073.0
2021-06-24 11:00:00,179.3,180.0,179.11,179.14,13905.0,179.3,180.0,179.11,179.14,13905.0
2021-06-24 11:30:00,179.02,179.26,178.07,178.07,11968.0,179.02,179.26,178.07,178.07,11968.0
2021-06-24 12:00:00,178.04,178.25,177.91,178.25,8527.0,178.04,178.25,177.91,178.25,8527.0
2021-06-24 12:30:00,178.29,178.41,178.11,178.16,11170.0,178.29,178.41,178.11,178.16,11170.0
2021-06-24 13:00:00,178.08,178.18,177.69,177.72,5957.0,178.08,178.18,177.69,177.72,5957.0
2021-06-24 13:30:00,177.66,178.6,177.66,178.44,38907.0,177.66,178.6,177.66,178.44,38907.0
2021-06-24 14:00:00,178.45,178.83,178.34,178.74,4727.0,178.45,178.83,178.34,178.74,4727.0
2021-06-24 14:30:00,178.87,179.05,178.6,178.73,4503.0,178.87,179.05,178.6,178.73,4503.0
2021-06-24 15:00:00,178.7,178.92,178.23,178.49,9052.0,178.7,178.92,178.23,178.49,9052.0
2021-06-24 15:30:00,178.49,178.85,178.33,178.7,59817.0,178.49,178.85,178.33,178.7,59817.0
2021-06-25 09:30:00,178.66,181.6,178.54,181.48,41826.0,178.66,181.6,178.54,181.48,41826.0
2021-06-25 10:00:00,181.49,182.15,181.15,181.88,18513.0,181.49,182.15,181.15,181.88,18513.0
2021-06-25 10:30:00,181.84,182.0,181.23,181.43,35059.0,181.84,182.0,181.23,181.43,35059.0
2021-06-25 11:00:00,181.47,181.84,181.12,181.29,16143.0,181.47,181.84,181.12,181.29,16143.0
2021-06-25 11:30:00,181.3,181.41,180.63,180.85,9823.0,181.3,181.41,180.63,180.85,9823.0
2021-06-25 12:00:00,180.78,180.97,180.1,180.24,8157.0,180.78,180.97,180.1,180.24,8157.0
2021-06-25 12:30:00,180.12,180.55,180.09,180.47,8018.0,180.12,180.55,180.09,180.47,8018.0
2021-06-25 13:00:00,180.46,180.64,180.31,180.41,7885.0,180.46,180.64,180.31,180.41,7885.0
2021-06-25 13:30:00,180.44,180.65,180.22,180.4,37802.0,180.44,180.65,180.22,180.4,37802.0
2021-06-25 14:00:00,180.32,180.64,180.26,180.57,10378.0,180.32,180.64,180.26,180.57,10378.0
2021-06-25 14:30:00,180.62,181.16,180.47,180.75,15375.0,180.62,181.16,180.47,180.75,15375.0
2021-06-25 15:00:00,180.84,181.03,180.58,180.65,14931.0,180.84,181.03,180.58,180.65,14931.0
2021-06-25 15:30:00,180.71,181.5,180.71,180.84,89911.0,180.71,181.5,180.71,180.84,89911.0
2021-06-28 09:30:00,181.77,182.13,180.85,181.67,40368.0,181.77,182.13,180.85,181.67,40368.0
2021-06-28 10:00:00,181.67,182.14,181.22,181.45,10165.0,181.67,182.14,181.22,181.45,10165.0
2021-06-28 10:30:00,181.44,181.59,180.86,181.28,7191.0,181.44,181.59,180.86,181.28,7191.0
2021-06-28 11:00:00,181.28,181.73,180.9,181.54,17580.0,181.28,181.73,180.9,181.54,17580.0
2021-06-28 11:30:00,181.5,181.83,181.31,181.61,12930.0,181.5,181.83,181.31,181.61,12930.0
2021-06-28 12:00:00,181.52,181.74,181.41,181.48,10150.0,181.52,181.74,181.41,181.48,10150.0
2021-06-28 12:30:00,181.48,181.48,181.0,181.08,5826.0,181.48,181.48,181.0,181.08,5826.0
2021-06-28 13:00:00,181.09,181.23,180.3,180.41,13414.0,181.09,181.23,180.3,180.41,13414.0
2021-06-28 13:30:00,180.61,180.96,180.45,180.81,8064.0,180.61,180.96,180.45,180.81,8064.0
2021-06-28 14:00:00,181.03,181.61,181.0,181.35,8287.0,181.03,181.61,181.0,181.35,8287.0
2021-06-28 14:30:00,181.36,181.55,181.29,181.38,12345.0,181.36,181.55,181.29,181.38,12345.0
2021-06-28 15:00:00,181.34,181.79,181.32,181.75,8595.0,181.34,181.79,181.32,181.75,8595.0
2021-06-28 15:30:00,181.74,182.16,181.73,181.91,60556.0,181.74,182.16,181.73,181.91,60556.0
2021-06-29 09:30:00,181.95,182.92,181.42,182.33,24829.0,181.95,182.92,181.42,182.33,24829.0
2021-06-29 10:00:00,182.31,182.42,181.87,182.31,23807.0,182.31,182.42,181.87,182.31,23807.0
2021-06-29 10:30:00,182.33,182.83,182.07,182.11,35488.0,182.33,182.83,182.07,182.11,35488.0
2021-06-29 11:00:00,182.12,182.41,180.9,180.9,11443.0,182.12,182.41,180.9,180.9,11443.0
2021-06-29 11:30:00,180.92,180.92,180.36,180.36,4406.0,180.92,180.92,180.36,180.36,4406.0
2021-06-29 12:00:00,180.28,180.5,179.82,180.02,12399.0,180.28,180.5,179.82,180.02,12399.0
2021-06-29 12:30:00,180.02,180.14,179.75,180.09,7277.0,180.02,180.14,179.75,180.09,7277.0
2021-06-29 13:00:00,180.09,180.44,180.01,180.07,4601.0,180.09,180.44,180.01,180.07,4601.0
2021-06-29 13:30:00,179.99,180.01,179.47,179.58,5045.0,179.99,180.01,179.47,179.58,5045.0
2021-06-29 14:00:00,179.57,179.64,179.38,179.46,2926.0,179.57,179.64,179.38,179.46,2926.0
2021-06-29 14:30:00,179.39,179.39,178.84,179.34,8646.0,179.39,179.39,178.84,179.34,8646.0
2021-06-29 15:00:00,179.22,179.42,179.21,179.42,4102.0,179.22,179.42,179.21,179.42,4102.0
2021-06-29 15:30:00,179.32,179.53,179.01,179.02,45292.0,179.32,179.53,179.01,179.02,45292.0
2021-06-30 09:30:00,178.95,179.73,176.78,176.87,25586.0,178.95,179.73,176.78,176.87,25586.0
2021-06-30 10:00:00,176.89,178.09,176.89,177.62,11731.0,176.89,178.09,176.89,177.62,11731.0
2021-06-30 10:30:00,177.63,178.0,177.03,177.34,7178.0,177.63,178.0,177.03,177.34,7178.0
2021-06-30 11:00:00,177.18,177.27,176.79,177.26,7171.0,177.18,177.27,176.79,177.26,7171.0
2021-06-30 11:30:00,177.21,177.4,176.9,177.3,5713.0,177.21,177.4,176.9,177.3,5713.0
2021-06-30 12:00:00,177.31,177.5,176.95,177.41,5317.0,177.31,177.5,176.95,177.41,5317.0
2021-06-30 12:30:00,177.34,177.96,177.33,177.83,4788.0,177.34,177.96,177.33,177.83,4788.0
2021-06-30 13:00:00,177.85,177.94,177.35,177.52,5970.0,177.85,177.94,177.35,177.52,5970.0
2021-06-30 13:30:00,177.54,177.81,177.24,177.67,22961.0,177.54,177.81,177.24,177.67,22961.0
2021-06-30 14:00:00,177.65,177.93,177.22,177.35,18333.0,177.65,177.93,177.22,177.35,18333.0
2021-06-30 14:30:00,177.24,178.27,177.24,178.05,13194.0,177.24,178.27,177.24,178.05,13194.0
2021-06-30 15:00:00,178.12,178.34,177.77,177.77,12976.0,178.12,178.34,177.77,177.77,12976.0
2021-06-30 15:30:00,177.77,178.2,177.52,177.64,35613.0,177.77,178.2,177.52,177.64,35613.0
2021-07-01 09:30:00,180.67,181.9,178.78,181.39,119121.0,180.67,181.9,178.78,181.39,119121.0
2021-07-01 10:00:00,181.4,182.72,181.06,181.85,46166.0,181.4,182.72,181.06,181.85,46166.0
2021-07-01 10:30:00,181.76,182.06,181.51,181.67,14547.0,181.76,182.06,181.51,181.67,14547.0
2021-07-01 11:00:00,181.63,182.13,181.05,181.25,12684.0,181.63,182.13,181.05,181.25,12684.0
2021-07-01 11:30:00,181.38,181.95,181.29,181.32,19183.0,181.38,181.95,181.29,181.32,19183.0
2021-07-01 12:00:00,181.34,181.51,180.6,180.6,11937.0,181.34,181.51,180.6,180.6,11937.0
2021-07-01 12:30:00,180.67,181.47,180.29,181.13,17804.0,180.67,181.47,180.29,181.13,17804.0
2021-07-01 13:00:00,181.33,181.53,180.83,181.0,15809.0,181.33,181.53,180.83,181.0,15809.0
2021-07-01 13:30:00,180.97,181.56,180.82,181.37,9058.0,180.97,181.56,180.82,181.37,9058.0
2021-07-01 14:00:00,181.4,181.41,181.03,181.41,15180.0,181.4,181.41,181.03,181.41,15180.0
2021-07-01 14:30:00,181.41,181.53,181.33,181.37,10269.0,181.41,181.53,181.33,181.37,10269.0
2021-07-01 15:00:00,181.43,181.53,181.35,181.42,9494.0,181.43,181.53,181.35,181.42,9494.0
2021-07-01 15:30:00,181.39,181.58,181.01,181.19,47395.0,181.39,181.58,181.01,181.19,47395.0
2021-07-02 09:30:00,180.62,180.72,179.14,179.68,16977.0,180.62,180.72,179.14,179.68,16977.0
2021-07-02 10:00:00,179.51,180.51,179.21,180.51,9599.0,179.51,180.51,179.21,180.51,9599.0
2021-07-02 10:30:00,180.4,180.87,180.22,180.34,9343.0,180.4,180.87,180.22,180.34,9343.0
2021-07-02 11:00:00,180.36,180.46,180.03,180.03,4999.0,180.36,180.46,180.03,180.03,4999.0
2021-07-02 11:30:00,180.22,180.48,180.06,180.44,4704.0,180.22,180.48,180.06,180.44,4704.0
2021-07-02 12:00:00,180.38,180.41,180.14,180.29,5663.0,180.38,180.41,180.14,180.29,5663.0
2021-07-02 12:30:00,180.33,180.68,180.27,180.45,2900.0,180.33,180.68,180.27,180.45,2900.0
2021-07-02 13:00:00,180.33,180.5,180.25,180.25,5699.0,180.33,180.5,180.25,180.25,5699.0
2021-07-02 13:30:00,180.36,180.44,180.24,180.34,3676.0,180.36,180.44,180.24,180.34,3676.0
2021-07-02 14:00:00,180.44,181.1,180.44,181.1,5777.0,180.44,181.1,180.44,181.1,5777.0
2021-07-02 14:30:00,181.15,181.7,181.13,181.36,6961.0,181.15,181.7,181.13,181.36,6961.0
2021-07-02 15:00:00,181.74,182.2,181.73,182.12,26281.0,181.74,182.2,181.73,182.12,26281.0
2021-07-02 15:30:00,182.1,182.47,181.36,181.5,68654.0,182.1,182.47,181.36,181.5,68654.0
2021-07-06 09:30:00,181.77,181.77,179.84,180.27,22894.0,181.77,181.77,179.84,180.27,22894.0
2021-07-06 10:00:00,180.2,181.53,179.74,181.52,14611.0,180.2,181.53,179.74,181.52,14611.0
2021-07-06 10:30:00,181.24,182.29,180.55,181.35,19701.0,181.24,182.29,180.55,181.35,19701.0
2021-07-06 11:00:00,181.45,182.29,181.3,182.22,17710.0,181.45,182.29,181.3,182.22,17710.0
2021-07-06 11:30:00,182.21,182.46,181.81,182.25,27162.0,182.21,182.46,181.81,182.25,27162.0
2021-07-06 12:00:00,182.16,182.18,181.64,181.89,14665.0,182.16,182.18,181.64,181.89,14665.0
2021-07-06 12:30:00,181.87,182.0,181.23,182.0,27125.0,181.87,182.0,181.23,182.0,27125.0
2021-07-06 13:00:00,182.0,182.0,181.47,181.49,14173.0,182.0,182.0,181.47,181.49,14173.0
2021-07-06 13:30:00,181.47,181.66,181.3,181.64,13941.0,181.47,181.66,181.3,181.64,13941.0
2021-07-06 14:00:00,181.59,181.96,181.53,181.92,10011.0,181.59,181.96,181.53,181.92,10011.0
2021-07-06 14:30:00,182.02,182.64,181.95,182.64,86368.0,182.02,182.64,181.95,182.64,86368.0
2021-07-06 15:00:00,182.68,183.23,182.55,182.81,21746.0,182.68,183.23,182.55,182.81,21746.0
2021-07-06 15:30:00,182.81,183.24,182.36,183.07,57413.0,182.81,183.24,182.36,183.07,57413.0
2021-07-07 09:30:00,183.5,185.0,182.16,182.45,29999.0,183.5,185.0,182.16,182.45,29999.0
2021-07-07 10:00:00,182.56,182.9,181.12,181.13,79628.0,182.56,182.9,181.12,181.13,79628.0
2021-07-07 10:30:00,181.23,182.6,180.61,182.09,59319.0,181.23,182.6,180.61,182.09,59319.0
2021-07-07 11:00:00,182.13,183.17,182.01,183.17,39253.0,182.13,183.17,182.01,183.17,39253.0
2021-07-07 11:30:00,183.21,183.79,183.13,183.79,12394.0,183.21,183.79,183.13,183.79,12394.0
2021-07-07 12:00:00,183.83,184.37,183.83,184.19,12243.0,183.83,184.37,183.83,184.19,12243.0
2021-07-07 12:30:00,184.14,184.81,184.14,184.25,22940.0,184.14,184.81,184.14,184.25,22940.0
2021-07-07 13:00:00,184.35,184.5,184.09,184.24,23324.0,184.35,184.5,184.09,184.24,23324.0
2021-07-07 13:30:00,184.19,184.58,184.19,184.51,13236.0,184.19,184.58,184.19,184.51,13236.0
2021-07-07 14:00:00,184.68,185.32,184.6,184.95,24729.0,184.68,185.32,184.6,184.95,24729.0
2021-07-07 14:30:00,185.04,185.28,184.38,185.27,16278.0,185.04,185.28,184.38,185.27,16278.0
2021-07-07 15:00:00,185.21,185.23,184.62,184.67,17584.0,185.21,185.23,184.62,184.67,17584.0
2021-07-07 15:30:00,184.65,184.91,183.68,184.02,113754.0,184.65,184.91,183.68,184.02,113754.0
2021-07-08 09:30:00,181.81,182.08,180.96,181.71,51846.0,181.81,182.08,180.96,181.71,51846.0
2021-07-08 10:00:00,181.46,182.55,180.62,182.45,22574.0,181.46,182.55,180.62,182.45,22574.0
2021-07-08 10:30:00,182.6,183.32,182.27,182.47,32109.0,182.6,183.32,182.27,182.47,32109.0
2021-07-08 11:00:00,182.75,183.63,182.53,183.55,10593.0,182.75,183.63,182.53,183.55,10593.0
2021-07-08 11:30:00,183.55,184.3,183.55,183.93,11177.0,183.55,184.3,183.55,183.93,11177.0
2021-07-08 12:00:00,184.15,184.25,183.81,184.25,4776.0,184.15,184.25,183.81,184.25,4776.0
2021-07-08 12:30:00,184.27,184.56,184.07,184.33,8929.0,184.27,184.56,184.07,184.33,8929.0
2021-07-08 13:00:00,184.27,184.48,183.88,184.01,8118.0,184.27,184.48,183.88,184.01,8118.0
2021-07-08 13:30:00,184.17,184.5,184.07,184.08,17038.0,184.17,184.5,184.07,184.08,17038.0
2021-07-08 14:00:00,184.02,184.08,183.46,183.46,7396.0,184.02,184.08,183.46,183.46,7396.0
2021-07-08 14:30:00,183.36,183.87,183.36,183.85,6457.0,183.36,183.87,183.36,183.85,6457.0
2021-07-08 15:00:00,183.86,183.98,183.48,183.74,6464.0,183.86,183.98,183.48,183.74,6464.0
2021-07-08 15:30:00,183.77,183.89,183.06,183.42,56341.0,183.77,183.89,183.06,183.42,56341.0
2021-07-09 09:30:00,184.06,184.7,182.87,184.01,13336.0,184.06,184.7,182.87,184.01,13336.0
2021-07-09 10:00:00,183.77,184.65,183.46,184.03,8210.0,183.77,184.65,183.46,184.03,8210.0
2021-07-09 10:30:00,184.07,184.09,183.39,183.54,5217.0,184.07,184.09,183.39,183.54,5217.0
2021-07-09 11:00:00,183.55,184.38,183.25,184.26,9372.0,183.55,184.38,183.25,184.26,9372.0
2021-07-09 11:30:00,184.59,184.92,184.24,184.33,18512.0,184.59,184.92,184.24,184.33,18512.0
2021-07-09 12:00:00,184.35,184.52,184.18,184.33,11763.0,184.35,184.52,184.18,184.33,11763.0
2021-07-09 12:30:00,184.34,184.56,184.01,184.01,9836.0,184.34,184.56,184.01,184.01,9836.0
2021-07-09 13:00:00,184.09,184.46,184.01,184.22,11369.0,184.09,184.46,184.01,184.22,11369.0
2021-07-09 13:30:00,184.22,184.68,184.22,184.48,10389.0,184.22,184.68,184.22,184.48,10389.0
2021-07-09 14:00:00,184.48,184.54,184.36,184.42,8285.0,184.48,184.54,184.36,184.42,8285.0
2021-07-09 14:30:00,184.38,184.57,184.27,184.28,10157.0,184.38,184.57,184.27,184.28,10157.0
2021-07-09 15:00:00,184.34,184.56,183.93,183.96,25196.0,184.34,184.56,183.93,183.96,25196.0
2021-07-09 15:30:00,183.99,184.37,183.68,184.02,58024.0,183.99,184.37,183.68,184.02,58024.0
2021-07-12 09:30:00,184.13,184.67,183.3,184.67,4907.0,184.13,184.67,183.3,184.67,4907.0
2021-07-12 10:00:00,184.71,184.71,184.2,184.23,9393.0,184.71,184.71,184.2,184.23,9393.0
2021-07-12 10:30:00,184.21,185.6,183.92,185.54,36467.0,184.21,185.6,183.92,185.54,36467.0
2021-07-12 11:00:00,185.52,186.22,184.5,184.8,18087.0,185.52,186.22,184.5,184.8,18087.0
2021-07-12 11:30:00,184.83,185.0,184.33,184.41,9452.0,184.83,185.0,184.33,184.41,9452.0
2021-07-12 12:00:00,184.4,184.93,184.32,184.68,5464.0,184.4,184.93,184.32,184.68,5464.0
2021-07-12 12:30:00,184.69,184.8,184.08,184.14,5164.0,184.69,184.8,184.08,184.14,5164.0
2021-07-12 13:00:00,184.3,184.3,183.79,184.16,6213.0,184.3,184.3,183.79,184.16,6213.0
2021-07-12 13:30:00,184.16,184.34,183.9,184.05,4670.0,184.16,184.34,183.9,184.05,4670.0
2021-07-12 14:00:00,184.06,184.64,184.03,184.64,4671.0,184.06,184.64,184.03,184.64,4671.0
2021-07-12 14:30:00,184.69,184.95,184.65,184.94,15918.0,184.69,184.95,184.65,184.94,15918.0
2021-07-12 15:00:00,184.94,185.0,184.53,184.77,9041.0,184.94,185.0,184.53,184.77,9041.0
2021-07-12 15:30:00,184.74,184.99,184.52,184.82,52400.0,184.74,184.99,184.52,184.82,52400.0
2021-07-13 09:30:00,183.68,184.89,183.26,183.45,16119.0,183.68,184.89,183.26,183.45,16119.0
2021-07-13 10:00:00,183.71,183.71,182.63,183.07,5823.0,183.71,183.71,182.63,183.07,5823.0
2021-07-13 10:30:00,182.81,182.82,181.6,182.39,15606.0,182.81,182.82,181.6,182.39,15606.0
2021-07-13 11:00:00,182.41,182.99,181.94,182.78,15053.0,182.41,182.99,181.94,182.78,15053.0
2021-07-13 11:30:00,182.57,182.79,182.11,182.31,14757.0,182.57,182.79,182.11,182.31,14757.0
2021-07-13 12:00:00,182.32,182.6,182.11,182.4,8870.0,182.32,182.6,182.11,182.4,8870.0
2021-07-13 12:30:00,182.42,183.29,182.41,183.26,12968.0,182.42,183.29,182.41,183.26,12968.0
2021-07-13 13:00:00,183.23,183.3,182.75,183.04,8476.0,183.23,183.3,182.75,183.04,8476.0
2021-07-13 13:30:00,183.15,183.35,182.81,183.31,9836.0,183.15,183.35,182.81,183.31,9836.0
2021-07-13 14:00:00,183.23,184.05,183.11,183.55,37715.0,183.23,184.05,183.11,183.55,37715.0
2021-07-13 14:30:00,183.46,183.55,183.06,183.32,11311.0,183.46,183.55,183.06,183.32,11311.0
2021-07-13 15:00:00,183.34,183.5,182.98,183.12,27109.0,183.34,183.5,182.98,183.12,27109.0
2021-07-13 15:30:00,183.1,184.2,182.52,182.64,87170.0,183.1,184.2,182.52,182.64,87170.0
2021-07-14 09:30:00,183.33,183.33,180.76,181.32,9723.0,183.33,183.33,180.76,181.32,9723.0
2021-07-14 10:00:00,180.98,181.43,180.28,180.61,9105.0,180.98,181.43,180.28,180.61,9105.0
2021-07-14 10:30:00,180.71,181.49,180.42,181.04,14835.0,180.71,181.49,180.42,181.04,14835.0
2021-07-14 11:00:00,181.4,181.4,180.42,180.5,4888.0,181.4,181.4,180.42,180.5,4888.0
2021-07-14 11:30:00,180.55,180.89,180.0,180.4,13033.0,180.55,180.89,180.0,180.4,13033.0
2021-07-14 12:00:00,180.45,181.1,180.22,180.54,7828.0,180.45,181.1,180.22,180.54,7828.0
2021-07-14 12:30:00,180.5,180.87,180.36,180.72,6828.0,180.5,180.87,180.36,180.72,6828.0
2021-07-14 13:00:00,180.78,181.07,180.58,180.66,5503.0,180.78,181.07,180.58,180.66,5503.0
2021-07-14 13:30:00,180.71,180.96,180.63,180.95,6817.0,180.71,180.96,180.63,180.95,6817.0
2021-07-14 14:00:00,180.67,180.98,180.56,180.61,5497.0,180.67,180.98,180.56,180.61,5497.0
2021-07-14 14:30:00,180.69,180.79,180.5,180.55,13620.0,180.69,180.79,180.5,180.55,13620.0
2021-07-14 15:00:00,180.51,180.89,180.35,180.84,109185.0,180.51,180.89,180.35,180.84,109185.0
2021-07-14 15:30:00,180.85,181.18,180.19,180.63,55002.0,180.85,181.18,180.19,180.63,55002.0
2021-07-15 09:30:00,181.23,182.0,180.49,181.0,34801.0,181.23,182.0,180.49,181.0,34801.0
2021-07-15 10:00:00,181.0,181.06,179.5,179.51,11995.0,181.0,181.06,179.5,179.51,11995.0
2021-07-15 10:30:00,179.5,179.54,178.23,178.56,16560.0,179.5,179.54,178.23,178.56,16560.0
2021-07-15 11:00:00,178.56,178.65,178.0,178.34,24961.0,178.56,178.65,178.0,178.34,24961.0
2021-07-15 11:30:00,178.46,179.18,178.45,178.93,15700.0,178.46,179.18,178.45,178.93,15700.0
2021-07-15 12:00:00,179.03,179.76,178.81,179.52,7422.0,179.03,179.76,178.81,179.52,7422.0
2021-07-15 12:30:00,179.53,179.57,178.9,178.9,10798.0,179.53,179.57,178.9,178.9,10798.0
2021-07-15 13:00:00,178.92,178.98,177.56,177.64,10949.0,178.92,178.98,177.56,177.64,10949.0
2021-07-15 13:30:00,177.47,177.53,176.42,176.55,13778.0,177.47,177.53,176.42,176.55,13778.0
2021-07-15 14:00:00,176.65,177.13,176.6,176.96,10834.0,176.65,177.13,176.6,176.96,10834.0
2021-07-15 14:30:00,176.94,176.99,176.3,176.96,27451.0,176.94,176.99,176.3,176.96,27451.0
2021-07-15 15:00:00,177.0,177.13,176.48,177.05,33090.0,177.0,177.13,176.48,177.05,33090.0
2021-07-15 15:30:00,177.1,179.03,177.02,178.55,81646.0,177.1,179.03,177.02,178.55,81646.0
2021-07-16 09:30:00,178.42,179.16,178.09,178.38,6091.0,178.42,179.16,178.09,178.38,6091.0
2021-07-16 10:00:00,178.44,178.44,177.05,177.24,7645.0,178.44,178.44,177.05,177.24,7645.0
2021-07-16 10:30:00,177.42,178.06,177.31,178.05,9195.0,177.42,178.06,177.31,178.05,9195.0
2021-07-16 11:00:00,178.1,178.92,177.73,178.9,32857.0,178.1,178.92,177.73,178.9,32857.0
2021-07-16 11:30:00,178.73,179.86,178.72,179.4,14229.0,178.73,179.86,178.72,179.4,14229.0
2021-07-16 12:00:00,179.42,179.48,179.14,179.24,11321.0,179.42,179.48,179.14,179.24,11321.0
2021-07-16 12:30:00,179.23,179.32,178.12,178.12,14080.0,179.23,179.32,178.12,178.12,14080.0
2021-07-16 13:00:00,178.08,178.11,177.07,177.09,7202.0,178.08,178.11,177.07,177.09,7202.0
2021-07-16 13:30:00,177.13,177.13,176.79,176.97,6253.0,177.13,177.13,176.79,176.97,6253.0
2021-07-16 14:00:00,176.86,176.86,176.31,176.49,29139.0,176.86,176.86,176.31,176.49,29139.0
2021-07-16 14:30:00,176.56,176.56,176.03,176.03,5730.0,176.56,176.56,176.03,176.03,5730.0
2021-07-16 15:00:00,176.0,176.23,175.45,176.11,23976.0,176.0,176.23,175.45,176.11,23976.0
2021-07-16 15:30:00,176.11,176.13,175.29,175.46,68339.0,176.11,176.13,175.29,175.46,68339.0
2021-07-19 09:30:00,174.11,174.77,172.46,172.46,50999.0,174.11,174.77,172.46,172.46,50999.0
2021-07-19 10:00:00,172.46,172.8,170.34,171.72,28952.0,172.46,172.8,170.34,171.72,28952.0
2021-07-19 10:30:00,171.13,171.9,171.13,171.38,51805.0,171.13,171.9,171.13,171.38,51805.0
2021-07-19 11:00:00,171.5,171.97,170.9,171.11,22174.0,171.5,171.97,170.9,171.11,22174.0
2021-07-19 11:30:00,171.11,171.99,170.35,171.29,78359.0,171.11,171.99,170.35,171.29,78359.0
2021-07-19 12:00:00,171.36,171.36,169.93,170.16,21015.0,171.36,171.36,169.93,170.16,21015.0
2021-07-19 12:30:00,170.05,170.15,169.62,169.97,36612.0,170.05,170.15,169.62,169.97,36612.0
2021-07-19 13:00:00,170.02,170.77,169.72,170.17,27927.0,170.02,170.77,169.72,170.17,27927.0
2021-07-19 13:30:00,170.0,170.51,169.68,170.42,20414.0,170.0,170.51,169.68,170.42,20414.0
2021-07-19 14:00:00,170.46,171.78,170.46,171.57,12393.0,170.46,171.78,170.46,171.57,12393.0
2021-07-19 14:30:00,171.5,171.5,170.93,171.15,25687.0,171.5,171.5,170.93,171.15,25687.0
2021-07-19 15:00:00,171.29,171.79,171.05,171.43,14337.0,171.29,171.79,171.05,171.43,14337.0
2021-07-19 15:30:00,171.33,171.92,171.02,171.48,75879.0,171.33,171.92,171.02,171.48,75879.0
2021-07-20 09:30:00,171.5,174.18,170.77,173.38,184588.0,171.5,174.18,170.77,173.38,184588.0
2021-07-20 10:00:00,173.38,175.54,172.76,175.19,142695.0,173.38,175.54,172.76,175.19,142695.0
2021-07-20 10:30:00,175.16,175.53,173.86,173.94,35601.0,175.16,175.53,173.86,173.94,35601.0
2021-07-20 11:00:00,174.15,175.81,174.11,175.74,52830.0,174.15,175.81,174.11,175.74,52830.0
2021-07-20 11:30:00,175.68,176.29,175.16,176.16,80500.0,175.68,176.29,175.16,176.16,80500.0
2021-07-20 12:00:00,176.29,176.29,175.34,176.02,40592.0,176.29,176.29,175.34,176.02,40592.0
2021-07-20 12:30:00,175.9,176.0,175.56,175.65,22921.0,175.9,176.0,175.56,175.65,22921.0
2021-07-20 13:00:00,175.6,175.6,174.56,175.1,12117.0,175.6,175.6,174.56,175.1,12117.0
2021-07-20 13:30:00,175.19,175.81,175.13,175.52,7592.0,175.19,175.81,175.13,175.52,7592.0
2021-07-20 14:00:00,175.44,175.67,175.08,175.29,14054.0,175.44,175.67,175.08,175.29,14054.0
2021-07-20 14:30:00,175.34,175.56,175.01,175.17,10458.0,175.34,175.56,175.01,175.17,10458.0
2021-07-20 15:00:00,175.17,175.57,175.17,175.46,10824.0,175.17,175.57,175.17,175.46,10824.0
2021-07-20 15:30:00,175.46,175.68,174.97,175.41,54911.0,175.46,175.68,174.97,175.41,54911.0
2021-07-21 09:30:00,174.93,179.5,174.93,178.42,37681.0,174.93,179.5,174.93,178.42,37681.0
2021-07-21 10:00:00,178.64,178.64,176.13,176.13,24647.0,178.64,178.64,176.13,176.13,24647.0
2021-07-21 10:30:00,176.07,176.59,175.27,176.23,18786.0,176.07,176.59,175.27,176.23,18786.0
2021-07-21 11:00:00,176.39,176.46,175.51,176.43,16095.0,176.39,176.46,175.51,176.43,16095.0
2021-07-21 11:30:00,176.4,177.05,176.16,176.78,18492.0,176.4,177.05,176.16,176.78,18492.0
2021-07-21 12:00:00,176.78,176.81,176.16,176.2,15118.0,176.78,176.81,176.16,176.2,15118.0
2021-07-21 12:30:00,176.24,177.45,176.23,176.76,39704.0,176.24,177.45,176.23,176.76,39704.0
2021-07-21 13:00:00,176.78,177.69,176.66,176.76,32827.0,176.78,177.69,176.66,176.76,32827.0
2021-07-21 13:30:00,176.76,176.84,176.13,176.2,6847.0,176.76,176.84,176.13,176.2,6847.0
2021-07-21 14:00:00,176.35,176.77,176.32,176.52,7913.0,176.35,176.77,176.32,176.52,7913.0
2021-07-21 14:30:00,176.7,177.11,176.7,177.02,10125.0,176.7,177.11,176.7,177.02,10125.0
2021-07-21 15:00:00,177.02,177.17,176.56,176.7,7925.0,177.02,177.17,176.56,176.7,7925.0
2021-07-21 15:30:00,176.63,177.16,176.54,176.95,57114.0,176.63,177.16,176.54,176.95,57114.0
2021-07-22 09:30:00,176.81,176.81,174.66,175.22,14053.0,176.81,176.81,174.66,175.22,14053.0
2021-07-22 10:00:00,175.16,175.45,174.42,174.42,32941.0,175.16,175.45,174.42,174.42,32941.0
2021-07-22 10:30:00,174.45,174.64,173.85,174.01,14681.0,174.45,174.64,173.85,174.01,14681.0
2021-07-22 11:00:00,174.12,174.55,173.75,174.06,30707.0,174.12,174.55,173.75,174.06,30707.0
2021-07-22 11:30:00,174.07,174.25,173.73,174.02,9215.0,174.07,174.25,173.73,174.02,9215.0
2021-07-22 12:00:00,174.05,174.17,173.22,173.91,9599.0,174.05,174.17,173.22,173.91,9599.0
2021-07-22 12:30:00,173.92,174.4,173.8,174.25,16422.0,173.92,174.4,173.8,174.25,16422.0
2021-07-22 13:00:00,174.23,175.09,174.0,175.06,31273.0,174.23,175.09,174.0,175.06,31273.0
2021-07-22 13:30:00,174.9,174.98,174.44,174.91,12387.0,174.9,174.98,174.44,174.91,12387.0
2021-07-22 14:00:00,174.82,175.18,174.67,174.94,9542.0,174.82,175.18,174.67,174.94,9542.0
2021-07-22 14:30:00,174.92,175.05,174.66,174.98,9954.0,174.92,175.05,174.66,174.98,9954.0
2021-07-22 15:00:00,174.87,174.98,174.51,174.56,14317.0,174.87,174.98,174.51,174.56,14317.0
2021-07-22 15:30:00,174.55,174.55,173.71,173.73,47765.0,174.55,174.55,173.71,173.73,47765.0
2021-07-23 09:30:00,175.53,175.53,173.82,173.82,29448.0,175.53,175.53,173.82,173.82,29448.0
2021-07-23 10:00:00,173.75,174.14,173.55,174.0,5875.0,173.75,174.14,173.55,174.0,5875.0
2021-07-23 10:30:00,173.86,174.42,173.82,174.24,4810.0,173.86,174.42,173.82,174.24,4810.0
2021-07-23 11:00:00,174.17,174.52,174.0,174.36,7967.0,174.17,174.52,174.0,174.36,7967.0
2021-07-23 11:30:00,174.36,174.39,173.74,173.87,14975.0,174.36,174.39,173.74,173.87,14975.0
2021-07-23 12:00:00,173.82,173.98,173.33,173.61,7512.0,173.82,173.98,173.33,173.61,7512.0
2021-07-23 12:30:00,173.52,173.57,173.05,173.48,12803.0,173.52,173.57,173.05,173.48,12803.0
2021-07-23 13:00:00,173.37,173.99,173.01,173.23,18086.0,173.37,173.99,173.01,173.23,18086.0
2021-07-23 13:30:00,173.35,174.0,173.32,173.86,7211.0,173.35,174.0,173.32,173.86,7211.0
2021-07-23 14:00:00,173.77,174.2,173.69,173.94,19739.0,173.77,174.2,173.69,173.94,19739.0
2021-07-23 14:30:00,174.02,174.05,173.54,173.54,10504.0,174.02,174.05,173.54,173.54,10504.0
2021-07-23 15:00:00,173.54,173.85,173.15,173.8,9610.0,173.54,173.85,173.15,173.8,9610.0
2021-07-23 15:30:00,173.78,174.16,173.57,173.84,40749.0,173.78,174.16,173.57,173.84,40749.0
2021-07-26 09:30:00,173.58,174.66,173.0,173.48,38628.0,173.58,174.66,173.0,173.48,38628.0
2021-07-26 10:00:00,173.64,175.41,173.64,174.79,9683.0,173.64,175.41,173.64,174.79,9683.0
2021-07-26 10:30:00,174.79,174.99,174.33,174.89,22642.0,174.79,174.99,174.33,174.89,22642.0
2021-07-26 11:00:00,174.79,175.18,174.54,175.0,8739.0,174.79,175.18,174.54,175.0,8739.0
2021-07-26 11:30:00,174.97,175.14,174.15,174.75,12399.0,174.97,175.14,174.15,174.75,12399.0
2021-07-26 12:00:00,174.7,174.7,174.0,174.0,7023.0,174.7,174.7,174.0,174.0,7023.0
2021-07-26 12:30:00,174.31,174.59,174.15,174.47,14350.0,174.31,174.59,174.15,174.47,14350.0
2021-07-26 13:00:00,174.57,174.76,174.1,174.76,6700.0,174.57,174.76,174.1,174.76,6700.0
2021-07-26 13:30:00,174.79,174.94,174.38,174.65,11596.0,174.79,174.94,174.38,174.65,11596.0
2021-07-26 14:00:00,174.64,174.64,174.02,174.3,6126.0,174.64,174.64,174.02,174.3,6126.0
2021-07-26 14:30:00,174.19,174.19,173.26,173.27,15190.0,174.19,174.19,173.26,173.27,15190.0
2021-07-26 15:00:00,173.37,173.58,173.36,173.57,11928.0,173.37,173.58,173.36,173.57,11928.0
2021-07-26 15:30:00,173.51,173.51,173.04,173.43,31723.0,173.51,173.51,173.04,173.43,31723.0
2021-07-27 09:30:00,173.18,173.52,170.13,170.13,16533.0,173.18,173.52,170.13,170.13,16533.0
2021-07-27 10:00:00,170.35,171.98,170.35,171.54,24179.0,170.35,171.98,170.35,171.54,24179.0
2021-07-27 10:30:00,171.53,172.96,171.49,172.69,15157.0,171.53,172.96,171.49,172.69,15157.0
2021-07-27 11:00:00,172.85,173.43,172.65,173.21,4224.0,172.85,173.43,172.65,173.21,4224.0
2021-07-27 11:30:00,173.12,173.53,172.93,173.33,6992.0,173.12,173.53,172.93,173.33,6992.0
2021-07-27 12:00:00,173.2,173.5,172.91,173.05,6468.0,173.2,173.5,172.91,173.05,6468.0
2021-07-27 12:30:00,173.16,173.87,173.07,173.83,8507.0,173.16,173.87,173.07,173.83,8507.0
2021-07-27 13:00:00,173.75,174.0,173.33,173.6,11271.0,173.75,174.0,173.33,173.6,11271.0
2021-07-27 13:30:00,173.67,173.73,172.94,172.94,9956.0,173.67,173.73,172.94,172.94,9956.0
2021-07-27 14:00:00,173.12,173.38,172.96,173.25,12520.0,173.12,173.38,172.96,173.25,12520.0
2021-07-27 14:30:00,173.1,173.98,173.08,173.9,8464.0,173.1,173.98,173.08,173.9,8464.0
2021-07-27 15:00:00,173.82,174.0,173.4,174.0,13358.0,173.82,174.0,173.4,174.0,13358.0
2021-07-27 15:30:00,173.83,174.0,173.64,173.71,39507.0,173.83,174.0,173.64,173.71,39507.0
2021-07-28 09:30:00,173.56,175.99,172.53,174.67,9434.0,173.56,175.99,172.53,174.67,9434.0
2021-07-28 10:00:00,174.71,174.75,173.63,174.03,13156.0,174.71,174.75,173.63,174.03,13156.0
2021-07-28 10:30:00,174.14,174.36,173.66,174.11,5126.0,174.14,174.36,173.66,174.11,5126.0
2021-07-28 11:00:00,174.0,174.33,173.75,174.26,5080.0,174.0,174.33,173.75,174.26,5080.0
2021-07-28 11:30:00,174.32,175.16,174.29,175.16,13510.0,174.32,175.16,174.29,175.16,13510.0
2021-07-28 12:00:00,175.26,175.82,175.1,175.38,5124.0,175.26,175.82,175.1,175.38,5124.0
2021-07-28 12:30:00,175.49,175.62,174.66,174.66,7744.0,175.49,175.62,174.66,174.66,7744.0
2021-07-28 13:00:00,174.77,175.32,174.45,174.45,5765.0,174.77,175.32,174.45,174.45,5765.0
2021-07-28 13:30:00,174.46,174.55,174.22,174.51,6608.0,174.46,174.55,174.22,174.51,6608.0
2021-07-28 14:00:00,174.41,174.91,174.19,174.71,10647.0,174.41,174.91,174.19,174.71,10647.0
2021-07-28 14:30:00,174.75,175.71,174.75,175.47,8992.0,174.75,175.71,174.75,175.47,8992.0
2021-07-28 15:00:00,175.57,175.66,175.26,175.56,4947.0,175.57,175.66,175.26,175.56,4947.0
2021-07-28 15:30:00,175.66,175.82,174.55,174.56,32492.0,175.66,175.82,174.55,174.56,32492.0
2021-07-29 09:30:00,175.46,175.46,174.25,174.76,11798.0,175.46,175.46,174.25,174.76,11798.0
2021-07-29 10:00:00,174.98,175.77,174.53,175.05,13921.0,174.98,175.77,174.53,175.05,13921.0
2021-07-29 10:30:00,175.02,175.04,173.84,174.51,21104.0,175.02,175.04,173.84,174.51,21104.0
2021-07-29 11:00:00,174.52,174.61,173.32,173.54,9447.0,174.52,174.61,173.32,173.54,9447.0
2021-07-29 11:30:00,173.42,173.42,172.73,173.2,20513.0,173.42,173.42,172.73,173.2,20513.0
2021-07-29 12:00:00,173.28,173.39,172.8,172.81,7519.0,173.28,173.39,172.8,172.81,7519.0
2021-07-29 12:30:00,172.83,172.87,172.24,172.36,18889.0,172.83,172.87,172.24,172.36,18889.0
2021-07-29 13:00:00,172.39,172.79,172.32,172.71,9780.0,172.39,172.79,172.32,172.71,9780.0
2021-07-29 13:30:00,172.64,172.75,171.8,171.93,14752.0,172.64,172.75,171.8,171.93,14752.0
2021-07-29 14:00:00,171.86,171.91,171.5,171.56,11211.0,171.86,171.91,171.5,171.56,11211.0
2021-07-29 14:30:00,171.61,171.67,170.76,171.17,27271.0,171.61,171.67,170.76,171.17,27271.0
2021-07-29 15:00:00,171.17,171.45,170.92,171.12,34703.0,171.17,171.45,170.92,171.12,34703.0
2021-07-29 15:30:00,171.13,171.13,170.32,170.52,62119.0,171.13,171.13,170.32,170.52,62119.0
2021-07-30 09:30:00,170.0,171.83,169.93,170.75,9444.0,170.0,171.83,169.93,170.75,9444.0
2021-07-30 10:00:00,170.91,171.1,170.0,170.15,11309.0,170.91,171.1,170.0,170.15,11309.0
2021-07-30 10:30:00,170.23,170.23,169.24,169.53,29108.0,170.23,170.23,169.24,169.53,29108.0
2021-07-30 11:00:00,169.7,169.84,169.05,169.05,11028.0,169.7,169.84,169.05,169.05,11028.0
2021-07-30 11:30:00,169.03,169.58,168.42,169.32,50881.0,169.03,169.58,168.42,169.32,50881.0
2021-07-30 12:00:00,169.25,169.25,168.78,168.79,9173.0,169.25,169.25,168.78,168.79,9173.0
2021-07-30 12:30:00,168.78,169.74,168.5,169.55,48371.0,168.78,169.74,168.5,169.55,48371.0
2021-07-30 13:00:00,169.56,169.82,169.3,169.4,21962.0,169.56,169.82,169.3,169.4,21962.0
2021-07-30 13:30:00,169.52,169.95,169.52,169.82,11492.0,169.52,169.95,169.52,169.82,11492.0
2021-07-30 14:00:00,169.87,169.99,169.47,169.47,24658.0,169.87,169.99,169.47,169.47,24658.0
2021-07-30 14:30:00,169.46,170.21,169.4,169.93,26510.0,169.46,170.21,169.4,169.93,26510.0
2021-07-30 15:00:00,169.92,170.39,169.87,169.98,16960.0,169.92,170.39,169.87,169.98,16960.0
2021-07-30 15:30:00,170.01,170.04,168.97,169.46,78942.0,170.01,170.04,168.97,169.46,78942.0
2021-08-02 09:30:00,169.97,171.14,169.05,170.03,37224.0,169.97,171.14,169.05,170.03,37224.0
2021-08-02 10:00:00,169.97,170.25,169.23,169.77,28614.0,169.97,170.25,169.23,169.77,28614.0
2021-08-02 10:30:00,169.9,170.23,169.76,170.12,21296.0,169.9,170.23,169.76,170.12,21296.0
2021-08-02 11:00:00,170.12,171.01,170.02,170.41,34257.0,170.12,171.01,170.02,170.41,34257.0
2021-08-02 11:30:00,170.37,170.78,169.91,170.59,22391.0,170.37,170.78,169.91,170.59,22391.0
2021-08-02 12:00:00,170.57,170.57,169.79,170.07,19118.0,170.57,170.57,169.79,170.07,19118.0
2021-08-02 12:30:00,170.04,170.42,169.92,169.95,16187.0,170.04,170.42,169.92,169.95,16187.0
2021-08-02 13:00:00,170.03,170.1,169.57,170.05,24151.0,170.03,170.1,169.57,170.05,24151.0
2021-08-02 13:30:00,170.02,170.06,169.47,169.83,48075.0,170.02,170.06,169.47,169.83,48075.0
2021-08-02 14:00:00,170.0,170.72,169.94,170.59,25422.0,170.0,170.72,169.94,170.59,25422.0
2021-08-02 14:30:00,170.62,171.21,170.43,171.13,21005.0,170.62,171.21,170.43,171.13,21005.0
2021-08-02 15:00:00,171.13,171.3,170.79,170.86,37068.0,171.13,171.3,170.79,170.86,37068.0
2021-08-02 15:30:00,170.87,170.9,170.45,170.62,112315.0,170.87,170.9,170.45,170.62,112315.0
2021-08-03 09:30:00,171.47,171.78,168.0,169.93,18656.0,171.47,171.78,168.0,169.93,18656.0
2021-08-03 10:00:00,169.92,170.55,169.43,169.65,11673.0,169.92,170.55,169.43,169.65,11673.0
2021-08-03 10:30:00,169.66,170.45,168.91,168.91,23902.0,169.66,170.45,168.91,168.91,23902.0
2021-08-03 11:00:00,168.89,169.5,168.73,169.2,19860.0,168.89,169.5,168.73,169.2,19860.0
2021-08-03 11:30:00,169.31,169.87,168.79,168.93,23419.0,169.31,169.87,168.79,168.93,23419.0
2021-08-03 12:00:00,168.89,169.59,168.88,169.45,10720.0,168.89,169.59,168.88,169.45,10720.0
2021-08-03 12:30:00,169.65,170.15,169.51,169.77,16840.0,169.65,170.15,169.51,169.77,16840.0
2021-08-03 13:00:00,169.77,170.66,169.76,170.56,13489.0,169.77,170.66,169.76,170.56,13489.0
2021-08-03 13:30:00,170.5,171.14,170.42,171.14,27282.0,170.5,171.14,170.42,171.14,27282.0
2021-08-03 14:00:00,171.07,171.61,170.31,170.55,33601.0,171.07,171.61,170.31,170.55,33601.0
2021-08-03 14:30:00,170.55,171.26,170.52,171.14,23492.0,170.55,171.26,170.52,171.14,23492.0
2021-08-03 15:00:00,171.04,171.09,169.71,170.06,38388.0,171.04,171.09,169.71,170.06,38388.0
2021-08-03 15:30:00,170.11,171.49,169.64,171.49,140122.0,170.11,171.49,169.64,171.49,140122.0
2021-08-04 09:30:00,167.08,169.04,160.42,161.97,163611.0,167.08,169.04,160.42,161.97,163611.0
2021-08-04 10:00:00,161.59,162.95,157.65,159.47,230599.0,161.59,162.95,157.65,159.47,230599.0
2021-08-04 10:30:00,159.38,159.45,156.39,158.28,172769.0,159.38,159.45,156.39,158.28,172769.0
2021-08-04 11:00:00,158.28,161.01,157.47,160.15,231343.0,158.28,161.01,157.47,160.15,231343.0
2021-08-04 11:30:00,159.83,160.3,158.33,159.8,110081.0,159.83,160.3,158.33,159.8,110081.0
2021-08-04 12:00:00,159.83,160.04,157.66,158.25,63692.0,159.83,160.04,157.66,158.25,63692.0
2021-08-04 12:30:00,158.18,158.18,155.51,156.12,98854.0,158.18,158.18,155.51,156.12,98854.0
2021-08-04 13:00:00,156.07,156.58,155.13,155.71,71446.0,156.07,156.58,155.13,155.71,71446.0
2021-08-04 13:30:00,155.71,157.55,154.62,156.61,82647.0,155.71,157.55,154.62,156.61,82647.0
2021-08-04 14:00:00,156.84,156.95,154.02,154.02,88213.0,156.84,156.95,154.02,154.02,88213.0
2021-08-04 14:30:00,154.01,155.59,153.33,155.49,100836.0,154.01,155.59,153.33,155.49,100836.0
2021-08-04 15:00:00,155.51,155.56,154.31,154.9,111997.0,155.51,155.56,154.31,154.9,111997.0
2021-08-04 15:30:00,154.94,154.97,153.5,153.5,230631.0,154.94,154.97,153.5,153.5,230631.0
2021-08-05 09:30:00,154.01,154.25,151.5,152.21,84472.0,154.01,154.25,151.5,152.21,84472.0
2021-08-05 10:00:00,152.21,153.63,152.2,152.82,99330.0,152.21,153.63,152.2,152.82,99330.0
2021-08-05 10:30:00,152.76,153.71,152.2,152.59,44766.0,152.76,153.71,152.2,152.59,44766.0
2021-08-05 11:00:00,152.51,152.55,151.41,151.97,47026.0,152.51,152.55,151.41,151.97,47026.0
2021-08-05 11:30:00,152.05,152.19,151.54,151.6,54651.0,152.05,152.19,151.54,151.6,54651.0
2021-08-05 12:00:00,151.65,151.7,150.58,151.06,31273.0,151.65,151.7,150.58,151.06,31273.0
2021-08-05 12:30:00,151.06,152.02,147.03,149.7,153281.0,151.06,152.02,147.03,149.7,153281.0
2021-08-05 13:00:00,149.74,151.16,149.73,150.7,64552.0,149.74,151.16,149.73,150.7,64552.0
2021-08-05 13:30:00,150.7,150.93,149.77,150.06,37301.0,150.7,150.93,149.77,150.06,37301.0
2021-08-05 14:00:00,150.02,150.34,149.92,150.14,48496.0,150.02,150.34,149.92,150.14,48496.0
2021-08-05 14:30:00,150.14,150.38,149.6,149.82,42957.0,150.14,150.38,149.6,149.82,42957.0
2021-08-05 15:00:00,149.82,149.82,148.61,148.9,59189.0,149.82,149.82,148.61,148.9,59189.0
2021-08-05 15:30:00,148.97,149.0,148.01,148.49,168662.0,148.97,149.0,148.01,148.49,168662.0
2021-08-06 09:30:00,147.96,151.24,147.89,149.84,74492.0,147.96,151.24,147.89,149.84,74492.0
2021-08-06 10:00:00,149.94,150.43,148.62,149.94,71139.0,149.94,150.43,148.62,149.94,71139.0
2021-08-06 10:30:00,149.7,150.29,149.48,149.94,38521.0,149.7,150.29,149.48,149.94,38521.0
2021-08-06 11:00:00,149.88,150.71,149.7,150.36,31228.0,149.88,150.71,149.7,150.36,31228.0
2021-08-06 11:30:00,150.32,151.16,150.23,150.23,77971.0,150.32,151.16,150.23,150.23,77971.0
2021-08-06 12:00:00,150.23,151.04,150.13,150.84,19890.0,150.23,151.04,150.13,150.84,19890.0
2021-08-06 12:30:00,150.76,150.89,150.15,150.35,11858.0,150.76,150.89,150.15,150.35,11858.0
2021-08-06 13:00:00,150.31,150.44,149.75,150.11,12466.0,150.31,150.44,149.75,150.11,12466.0
2021-08-06 13:30:00,150.11,150.25,149.91,150.12,14741.0,150.11,150.25,149.91,150.12,14741.0
2021-08-06 14:00:00,150.06,150.31,149.92,150.0,24641.0,150.06,150.31,149.92,150.0,24641.0
2021-08-06 14:30:00,149.95,150.17,149.58,149.75,15591.0,149.95,150.17,149.58,149.75,15591.0
2021-08-06 15:00:00,149.75,150.42,149.59,149.99,25651.0,149.75,150.42,149.59,149.99,25651.0
2021-08-06 15:30:00,149.87,150.4,149.64,150.04,90555.0,149.87,150.4,149.64,150.04,90555.0
2021-08-09 09:30:00,150.8,152.06,150.25,150.84,65379.0,150.8,152.06,150.25,150.84,65379.0
2021-08-09 10:00:00,150.75,151.5,150.62,151.15,52944.0,150.75,151.5,150.62,151.15,52944.0
2021-08-09 10:30:00,151.24,151.42,151.0,151.02,33893.0,151.24,151.42,151.0,151.02,33893.0
2021-08-09 11:00:00,151.1,151.32,150.88,150.89,21070.0,151.1,151.32,150.88,150.89,21070.0
2021-08-09 11:30:00,151.08,151.37,150.73,151.23,20386.0,151.08,151.37,150.73,151.23,20386.0
2021-08-09 12:00:00,151.21,151.24,150.69,150.79,33749.0,151.21,151.24,150.69,150.79,33749.0
2021-08-09 12:30:00,150.81,151.17,150.78,150.97,34653.0,150.81,151.17,150.78,150.97,34653.0
2021-08-09 13:00:00,150.85,150.97,150.68,150.83,25544.0,150.85,150.97,150.68,150.83,25544.0
2021-08-09 13:30:00,150.76,150.97,150.7,150.8,17176.0,150.76,150.97,150.7,150.8,17176.0
2021-08-09 14:00:00,150.77,151.06,150.76,150.97,13822.0,150.77,151.06,150.76,150.97,13822.0
2021-08-09 14:30:00,150.98,151.16,150.84,150.85,10490.0,150.98,151.16,150.84,150.85,10490.0
2021-08-09 15:00:00,150.71,151.07,150.71,151.07,16430.0,150.71,151.07,150.71,151.07,16430.0
2021-08-09 15:30:00,151.18,151.32,150.86,150.97,61480.0,151.18,151.32,150.86,150.97,61480.0
2021-08-10 09:30:00,150.47,150.66,148.53,149.4,83348.0,150.47,150.66,148.53,149.4,83348.0
2021-08-10 10:00:00,149.17,150.02,148.08,148.29,105364.0,149.17,150.02,148.08,148.29,105364.0
2021-08-10 10:30:00,148.23,148.27,147.37,147.66,62931.0,148.23,148.27,147.37,147.66,62931.0
2021-08-10 11:00:00,147.63,147.64,146.75,147.4,57930.0,147.63,147.64,146.75,147.4,57930.0
2021-08-10 11:30:00,147.37,147.73,146.91,147.05,53376.0,147.37,147.73,146.91,147.05,53376.0
2021-08-10 12:00:00,147.0,147.04,145.08,145.17,52164.0,147.0,147.04,145.08,145.17,52164.0
2021-08-10 12:30:00,145.18,145.37,144.18,145.33,55094.0,145.18,145.37,144.18,145.33,55094.0
2021-08-10 13:00:00,145.31,145.84,145.14,145.79,20728.0,145.31,145.84,145.14,145.79,20728.0
2021-08-10 13:30:00,145.79,146.4,145.33,145.4,18953.0,145.79,146.4,145.33,145.4,18953.0
2021-08-10 14:00:00,145.36,145.41,144.7,145.03,33668.0,145.36,145.41,144.7,145.03,33668.0
2021-08-10 14:30:00,145.07,145.07,143.51,144.47,48074.0,145.07,145.07,143.51,144.47,48074.0
2021-08-10 15:00:00,144.5,145.4,144.3,145.11,41614.0,144.5,145.4,144.3,145.11,41614.0
2021-08-10 15:30:00,145.11,145.11,144.3,144.73,104974.0,145.11,145.11,144.3,144.73,104974.0
2021-08-11 09:30:00,144.5,146.41,144.48,145.97,54357.0,144.5,146.41,144.48,145.97,54357.0
2021-08-11 10:00:00,145.88,146.35,145.11,145.28,27792.0,145.88,146.35,145.11,145.28,27792.0
2021-08-11 10:30:00,145.28,145.37,143.74,143.84,42762.0,145.28,145.37,143.74,143.84,42762.0
2021-08-11 11:00:00,143.78,143.78,142.23,143.21,52159.0,143.78,143.78,142.23,143.21,52159.0
2021-08-11 11:30:00,143.18,143.85,143.0,143.61,28925.0,143.18,143.85,143.0,143.61,28925.0
2021-08-11 12:00:00,143.53,143.58,142.98,143.08,20963.0,143.53,143.58,142.98,143.08,20963.0
2021-08-11 12:30:00,143.08,143.3,142.8,143.24,20685.0,143.08,143.3,142.8,143.24,20685.0
2021-08-11 13:00:00,143.13,143.54,143.01,143.29,11861.0,143.13,143.54,143.01,143.29,11861.0
2021-08-11 13:30:00,143.39,144.24,143.28,144.24,27082.0,143.39,144.24,143.28,144.24,27082.0
2021-08-11 14:00:00,144.09,144.49,143.95,144.06,27071.0,144.09,144.49,143.95,144.06,27071.0
2021-08-11 14:30:00,144.11,144.43,144.0,144.43,19678.0,144.11,144.43,144.0,144.43,19678.0
2021-08-11 15:00:00,144.35,146.03,144.27,145.43,95226.0,144.35,146.03,144.27,145.43,95226.0
2021-08-11 15:30:00,145.36,145.5,144.7,145.08,126045.0,145.36,145.5,144.7,145.08,126045.0
2021-08-12 09:30:00,145.58,146.56,144.63,145.24,42078.0,145.58,146.56,144.63,145.24,42078.0
2021-08-12 10:00:00,145.14,145.14,143.51,143.82,20205.0,145.14,145.14,143.51,143.82,20205.0
2021-08-12 10:30:00,144.08,144.08,143.24,143.32,31691.0,144.08,144.08,143.24,143.32,31691.0
2021-08-12 11:00:00,143.34,143.5,142.71,143.27,26468.0,143.34,143.5,142.71,143.27,26468.0
2021-08-12 11:30:00,143.31,143.5,143.21,143.36,26030.0,143.31,143.5,143.21,143.36,26030.0
2021-08-12 12:00:00,143.36,145.1,143.36,144.97,41997.0,143.36,145.1,143.36,144.97,41997.0
2021-08-12 12:30:00,145.02,145.19,144.44,144.58,16796.0,145.02,145.19,144.44,144.58,16796.0
2021-08-12 13:00:00,144.59,145.43,144.53,144.98,53804.0,144.59,145.43,144.53,144.98,53804.0
2021-08-12 13:30:00,145.19,146.53,145.12,146.5,61748.0,145.19,146.53,145.12,146.5,61748.0
2021-08-12 14:00:00,146.5,146.59,145.82,146.05,56380.0,146.5,146.59,145.82,146.05,56380.0
2021-08-12 14:30:00,146.08,146.66,145.4,145.9,79303.0,146.08,146.66,145.4,145.9,79303.0
2021-08-12 15:00:00,145.9,146.07,145.67,145.7,18557.0,145.9,146.07,145.67,145.7,18557.0
2021-08-12 15:30:00,145.7,146.05,145.28,145.76,104272.0,145.7,146.05,145.28,145.76,104272.0
2021-08-13 09:30:00,145.45,146.91,144.26,145.02,90387.0,145.45,146.91,144.26,145.02,90387.0
2021-08-13 10:00:00,145.01,145.43,143.62,144.47,75638.0,145.01,145.43,143.62,144.47,75638.0
2021-08-13 10:30:00,144.24,145.22,143.83,145.13,28775.0,144.24,145.22,143.83,145.13,28775.0
2021-08-13 11:00:00,145.13,145.5,144.76,145.16,57467.0,145.13,145.5,144.76,145.16,57467.0
2021-08-13 11:30:00,145.15,145.36,144.65,144.96,49059.0,145.15,145.36,144.65,144.96,49059.0
2021-08-13 12:00:00,144.96,144.96,143.23,143.31,24161.0,144.96,144.96,143.23,143.31,24161.0
2021-08-13 12:30:00,143.21,143.36,142.76,143.26,40325.0,143.21,143.36,142.76,143.26,40325.0
2021-08-13 13:00:00,143.3,144.06,143.24,143.97,18346.0,143.3,144.06,143.24,143.97,18346.0
2021-08-13 13:30:00,143.84,143.99,143.31,143.64,20542.0,143.84,143.99,143.31,143.64,20542.0
2021-08-13 14:00:00,143.51,143.65,143.12,143.3,11442.0,143.51,143.65,143.12,143.3,11442.0
2021-08-13 14:30:00,143.29,143.45,143.06,143.18,16306.0,143.29,143.45,143.06,143.18,16306.0
2021-08-13 15:00:00,143.19,143.44,143.14,143.23,14868.0,143.19,143.44,143.14,143.23,14868.0
2021-08-13 15:30:00,143.21,143.31,141.96,142.17,68988.0,143.21,143.31,141.96,142.17,68988.0
2021-08-16 09:30:00,141.25,141.44,139.12,139.75,49520.0,141.25,141.44,139.12,139.75,49520.0
2021-08-16 10:00:00,139.75,140.88,139.61,139.82,63937.0,139.75,140.88,139.61,139.82,63937.0
2021-08-16 10:30:00,139.88,140.28,139.5,140.2,40234.0,139.88,140.28,139.5,140.2,40234.0
2021-08-16 11:00:00,140.29,140.3,139.05,139.43,31410.0,140.29,140.3,139.05,139.43,31410.0
2021-08-16 11:30:00,139.48,139.95,138.9,139.71,22142.0,139.48,139.95,138.9,139.71,22142.0
2021-08-16 12:00:00,139.75,140.4,139.56,140.17,18179.0,139.75,140.4,139.56,140.17,18179.0
2021-08-16 12:30:00,140.21,140.65,140.06,140.62,27830.0,140.21,140.65,140.06,140.62,27830.0
2021-08-16 13:00:00,140.5,140.9,140.46,140.87,19868.0,140.5,140.9,140.46,140.87,19868.0
2021-08-16 13:30:00,140.84,141.14,140.75,140.8,22052.0,140.84,141.14,140.75,140.8,22052.0
2021-08-16 14:00:00,140.74,140.91,140.59,140.59,10856.0,140.74,140.91,140.59,140.59,10856.0
2021-08-16 14:30:00,140.63,141.44,140.51,140.78,24977.0,140.63,141.44,140.51,140.78,24977.0
2021-08-16 15:00:00,140.78,140.79,140.35,140.35,23001.0,140.78,140.79,140.35,140.35,23001.0
2021-08-16 15:30:00,140.37,140.37,139.77,140.19,62315.0,140.37,140.37,139.77,140.19,62315.0
2021-08-17 09:30:00,139.24,139.5,138.26,138.46,34103.0,139.24,139.5,138.26,138.46,34103.0
2021-08-17 10:00:00,138.66,139.15,138.63,138.8,22740.0,138.66,139.15,138.63,138.8,22740.0
2021-08-17 10:30:00,138.56,138.62,137.54,137.81,28882.0,138.56,138.62,137.54,137.81,28882.0
2021-08-17 11:00:00,137.83,138.02,136.23,136.42,32221.0,137.83,138.02,136.23,136.42,32221.0
2021-08-17 11:30:00,136.41,137.1,136.31,136.72,33153.0,136.41,137.1,136.31,136.72,33153.0
2021-08-17 12:00:00,136.75,137.85,136.63,136.97,28318.0,136.75,137.85,136.63,136.97,28318.0
2021-08-17 12:30:00,136.97,136.98,136.61,136.75,19777.0,136.97,136.98,136.61,136.75,19777.0
2021-08-17 13:00:00,136.85,137.19,136.59,136.76,22264.0,136.85,137.19,136.59,136.76,22264.0
2021-08-17 13:30:00,136.75,136.75,136.24,136.37,23703.0,136.75,136.75,136.24,136.37,23703.0
2021-08-17 14:00:00,136.37,137.1,136.29,136.93,35705.0,136.37,137.1,136.29,136.93,35705.0
2021-08-17 14:30:00,136.93,137.54,136.73,137.34,35500.0,136.93,137.54,136.73,137.34,35500.0
2021-08-17 15:00:00,137.4,137.62,137.28,137.5,35154.0,137.4,137.62,137.28,137.5,35154.0
2021-08-17 15:30:00,137.47,137.96,137.2,137.87,71175.0,137.47,137.96,137.2,137.87,71175.0
2021-08-18 09:30:00,137.75,138.2,136.32,136.32,26034.0,137.75,138.2,136.32,136.32,26034.0
2021-08-18 10:00:00,136.32,136.48,135.37,135.53,14799.0,136.32,136.48,135.37,135.53,14799.0
2021-08-18 10:30:00,135.63,136.29,135.05,136.1,28945.0,135.63,136.29,135.05,136.1,28945.0
2021-08-18 11:00:00,136.08,136.65,136.02,136.5,22996.0,136.08,136.65,136.02,136.5,22996.0
2021-08-18 11:30:00,136.44,136.88,136.44,136.84,20910.0,136.44,136.88,136.44,136.84,20910.0
2021-08-18 12:00:00,136.76,137.32,136.42,136.57,40574.0,136.76,137.32,136.42,136.57,40574.0
2021-08-18 12:30:00,136.52,137.19,136.49,137.01,13935.0,136.52,137.19,136.49,137.01,13935.0
2021-08-18 13:00:00,136.97,137.0,136.62,136.65,13448.0,136.97,137.0,136.62,136.65,13448.0
2021-08-18 13:30:00,136.65,136.65,136.26,136.49,16376.0,136.65,136.65,136.26,136.49,16376.0
2021-08-18 14:00:00,136.55,136.65,135.95,136.28,27893.0,136.55,136.65,135.95,136.28,27893.0
2021-08-18 14:30:00,136.31,136.58,136.07,136.07,18740.0,136.31,136.58,136.07,136.07,18740.0
2021-08-18 15:00:00,136.03,136.03,135.27,135.27,25754.0,136.03,136.03,135.27,135.27,25754.0
2021-08-18 15:30:00,135.31,135.32,134.43,134.73,90373.0,135.31,135.32,134.43,134.73,90373.0
2021-08-19 09:30:00,132.26,133.48,130.58,133.04,116121.0,132.26,133.48,130.58,133.04,116121.0
2021-08-19 10:00:00,133.01,133.59,132.55,133.0,38584.0,133.01,133.59,132.55,133.0,38584.0
2021-08-19 10:30:00,132.97,133.07,131.5,132.74,33955.0,132.97,133.07,131.5,132.74,33955.0
2021-08-19 11:00:00,132.6,132.67,131.74,132.15,14220.0,132.6,132.67,131.74,132.15,14220.0
2021-08-19 11:30:00,132.14,132.57,131.7,132.42,24920.0,132.14,132.57,131.7,132.42,24920.0
2021-08-19 12:00:00,132.37,132.6,132.08,132.32,23374.0,132.37,132.6,132.08,132.32,23374.0
2021-08-19 12:30:00,132.22,132.73,132.1,132.73,19388.0,132.22,132.73,132.1,132.73,19388.0
2021-08-19 13:00:00,132.75,132.77,131.35,131.44,25888.0,132.75,132.77,131.35,131.44,25888.0
2021-08-19 13:30:00,131.58,131.97,131.29,131.29,21965.0,131.58,131.97,131.29,131.29,21965.0
2021-08-19 14:00:00,131.35,131.69,131.21,131.22,19604.0,131.35,131.69,131.21,131.22,19604.0
2021-08-19 14:30:00,131.1,131.69,131.0,131.49,19807.0,131.1,131.69,131.0,131.49,19807.0
2021-08-19 15:00:00,131.46,131.8,131.14,131.51,26495.0,131.46,131.8,131.14,131.51,26495.0
2021-08-19 15:30:00,131.5,131.83,131.3,131.51,92780.0,131.5,131.83,131.3,131.51,92780.0
2021-08-20 09:30:00,132.02,132.68,131.01,132.58,31386.0,132.02,132.68,131.01,132.58,31386.0
2021-08-20 10:00:00,132.58,134.88,132.29,134.7,55698.0,132.58,134.88,132.29,134.7,55698.0
2021-08-20 10:30:00,134.61,134.71,133.78,134.15,50225.0,134.61,134.71,133.78,134.15,50225.0
2021-08-20 11:00:00,134.15,134.46,133.0,133.16,50374.0,134.15,134.46,133.0,133.16,50374.0
2021-08-20 11:30:00,133.03,133.31,132.35,132.49,17977.0,133.03,133.31,132.35,132.49,17977.0
2021-08-20 12:00:00,132.54,132.97,131.83,132.75,15547.0,132.54,132.97,131.83,132.75,15547.0
2021-08-20 12:30:00,132.72,133.0,132.56,132.85,26201.0,132.72,133.0,132.56,132.85,26201.0
2021-08-20 13:00:00,132.69,132.85,132.36,132.62,18012.0,132.69,132.85,132.36,132.62,18012.0
2021-08-20 13:30:00,132.64,133.34,132.16,132.23,20582.0,132.64,133.34,132.16,132.23,20582.0
2021-08-20 14:00:00,132.26,132.49,131.79,131.93,11279.0,132.26,132.49,131.79,131.93,11279.0
2021-08-20 14:30:00,131.97,132.38,131.75,132.31,20421.0,131.97,132.38,131.75,132.31,20421.0
2021-08-20 15:00:00,132.35,132.97,132.28,132.74,39494.0,132.35,132.97,132.28,132.74,39494.0
2021-08-20 15:30:00,132.74,133.74,132.59,133.48,120277.0,132.74,133.74,132.59,133.48,120277.0
2021-08-23 09:30:00,134.25,136.19,134.01,136.03,47711.0,134.25,136.19,134.01,136.03,47711.0
2021-08-23 10:00:00,136.0,136.23,135.75,136.07,33887.0,136.0,136.23,135.75,136.07,33887.0
2021-08-23 10:30:00,136.11,137.22,135.94,136.94,31535.0,136.11,137.22,135.94,136.94,31535.0
2021-08-23 11:00:00,136.94,137.24,136.73,137.22,22448.0,136.94,137.24,136.73,137.22,22448.0
2021-08-23 11:30:00,137.15,137.54,137.07,137.4,20404.0,137.15,137.54,137.07,137.4,20404.0
2021-08-23 12:00:00,137.5,137.83,137.45,137.46,23278.0,137.5,137.83,137.45,137.46,23278.0
2021-08-23 12:30:00,137.45,137.6,137.27,137.6,19942.0,137.45,137.6,137.27,137.6,19942.0
2021-08-23 13:00:00,137.67,137.79,137.48,137.5,16328.0,137.67,137.79,137.48,137.5,16328.0
2021-08-23 13:30:00,137.47,137.91,137.41,137.83,21181.0,137.47,137.91,137.41,137.83,21181.0
2021-08-23 14:00:00,137.8,138.67,137.77,138.61,25413.0,137.8,138.67,137.77,138.61,25413.0
2021-08-23 14:30:00,138.61,138.93,138.18,138.24,37291.0,138.61,138.93,138.18,138.24,37291.0
2021-08-23 15:00:00,138.19,139.03,138.12,138.89,40502.0,138.19,139.03,138.12,138.89,40502.0
2021-08-23 15:30:00,138.85,139.39,138.82,139.09,109457.0,138.85,139.39,138.82,139.09,109457.0
2021-08-24 09:30:00,139.67,140.54,137.4,138.14,34265.0,139.67,140.54,137.4,138.14,34265.0
2021-08-24 10:00:00,137.88,137.88,136.92,137.28,25809.0,137.88,137.88,136.92,137.28,25809.0
2021-08-24 10:30:00,137.2,137.99,137.01,137.5,18465.0,137.2,137.99,137.01,137.5,18465.0
2021-08-24 11:00:00,137.39,137.51,137.08,137.36,26601.0,137.39,137.51,137.08,137.36,26601.0
2021-08-24 11:30:00,137.28,137.31,136.37,136.74,19451.0,137.28,137.31,136.37,136.74,19451.0
2021-08-24 12:00:00,136.78,137.05,136.48,136.78,15436.0,136.78,137.05,136.48,136.78,15436.0
2021-08-24 12:30:00,136.82,136.9,136.42,136.46,16533.0,136.82,136.9,136.42,136.46,16533.0
2021-08-24 13:00:00,136.44,136.65,136.07,136.22,11543.0,136.44,136.65,136.07,136.22,11543.0
2021-08-24 13:30:00,136.22,136.3,135.6,135.61,18736.0,136.22,136.3,135.6,135.61,18736.0
2021-08-24 14:00:00,135.61,135.9,135.26,135.26,16982.0,135.61,135.9,135.26,135.26,16982.0
2021-08-24 14:30:00,135.37,136.95,135.31,136.95,34224.0,135.37,136.95,135.31,136.95,34224.0
2021-08-24 15:00:00,136.87,136.95,136.49,136.65,25748.0,136.87,136.95,136.49,136.65,25748.0
2021-08-24 15:30:00,136.62,136.97,136.36,136.37,101461.0,136.62,136.97,136.36,136.37,101461.0
2021-08-25 09:30:00,136.63,136.63,132.5,133.91,42310.0,136.63,136.63,132.5,133.91,42310.0
2021-08-25 10:00:00,133.84,134.66,133.77,134.28,20777.0,133.84,134.66,133.77,134.28,20777.0
2021-08-25 10:30:00,134.27,135.42,134.27,135.11,12064.0,134.27,135.42,134.27,135.11,12064.0
2021-08-25 11:00:00,135.16,135.3,134.59,134.68,13761.0,135.16,135.3,134.59,134.68,13761.0
2021-08-25 11:30:00,134.78,135.49,134.68,135.2,18661.0,134.78,135.49,134.68,135.2,18661.0
2021-08-25 12:00:00,135.32,135.64,135.32,135.35,9350.0,135.32,135.64,135.32,135.35,9350.0
2021-08-25 12:30:00,135.4,135.4,134.92,135.12,14031.0,135.4,135.4,134.92,135.12,14031.0
2021-08-25 13:00:00,135.17,135.38,135.03,135.28,9205.0,135.17,135.38,135.03,135.28,9205.0
2021-08-25 13:30:00,135.27,135.53,135.16,135.38,17536.0,135.27,135.53,135.16,135.38,17536.0
2021-08-25 14:00:00,135.35,135.86,135.2,135.73,18473.0,135.35,135.86,135.2,135.73,18473.0
2021-08-25 14:30:00,135.68,135.7,135.23,135.36,20965.0,135.68,135.7,135.23,135.36,20965.0
2021-08-25 15:00:00,135.33,135.33,134.85,134.98,17866.0,135.33,135.33,134.85,134.98,17866.0
2021-08-25 15:30:00,134.96,135.49,134.9,135.42,59842.0,134.96,135.49,134.9,135.42,59842.0
2021-08-26 09:30:00,135.26,135.91,134.08,134.4,24546.0,135.26,135.91,134.08,134.4,24546.0
2021-08-26 10:00:00,134.51,134.64,133.21,133.31,20120.0,134.51,134.64,133.21,133.31,20120.0
2021-08-26 10:30:00,133.42,133.42,132.56,132.6,15739.0,133.42,133.42,132.56,132.6,15739.0
2021-08-26 11:00:00,132.61,133.15,132.32,132.76,26965.0,132.61,133.15,132.32,132.76,26965.0
2021-08-26 11:30:00,132.69,133.4,132.56,133.36,42274.0,132.69,133.4,132.56,133.36,42274.0
2021-08-26 12:00:00,133.36,133.44,132.66,133.02,41439.0,133.36,133.44,132.66,133.02,41439.0
2021-08-26 12:30:00,133.02,133.55,132.96,133.48,21662.0,133.02,133.55,132.96,133.48,21662.0
2021-08-26 13:00:00,133.41,133.42,132.48,132.66,13168.0,133.41,133.42,132.48,132.66,13168.0
2021-08-26 13:30:00,132.67,133.3,132.66,133.3,13184.0,132.67,133.3,132.66,133.3,13184.0
2021-08-26 14:00:00,133.29,133.42,132.43,132.49,15777.0,133.29,133.42,132.43,132.49,15777.0
2021-08-26 14:30:00,132.58,132.59,132.01,132.49,145486.0,132.58,132.59,132.01,132.49,145486.0
2021-08-26 15:00:00,132.34,132.77,132.12,132.75,39718.0,132.34,132.77,132.12,132.75,39718.0
2021-08-26 15:30:00,132.77,133.05,132.68,133.0,80371.0,132.77,133.05,132.68,133.0,80371.0
2021-08-27 09:30:00,133.01,134.35,132.69,133.72,24880.0,133.01,134.35,132.69,133.72,24880.0
2021-08-27 10:00:00,133.71,134.56,133.32,134.42,26203.0,133.71,134.56,133.32,134.42,26203.0
2021-08-27 10:30:00,134.43,135.01,134.42,134.86,17167.0,134.43,135.01,134.42,134.86,17167.0
2021-08-27 11:00:00,134.92,134.95,134.58,134.83,16999.0,134.92,134.95,134.58,134.83,16999.0
2021-08-27 11:30:00,134.84,135.88,134.83,135.72,27918.0,134.84,135.88,134.83,135.72,27918.0
2021-08-27 12:00:00,135.67,135.69,135.3,135.37,22168.0,135.67,135.69,135.3,135.37,22168.0
2021-08-27 12:30:00,135.38,135.41,134.92,135.0,18272.0,135.38,135.41,134.92,135.0,18272.0
2021-08-27 13:00:00,135.02,135.04,134.11,134.12,16279.0,135.02,135.04,134.11,134.12,16279.0
2021-08-27 13:30:00,134.2,134.23,133.61,133.61,12640.0,134.2,134.23,133.61,133.61,12640.0
2021-08-27 14:00:00,133.72,133.72,133.22,133.42,14118.0,133.72,133.72,133.22,133.42,14118.0
2021-08-27 14:30:00,133.42,133.62,133.31,133.55,15070.0,133.42,133.62,133.31,133.55,15070.0
2021-08-27 15:00:00,133.52,133.83,133.49,133.73,20815.0,133.52,133.83,133.49,133.73,20815.0
2021-08-27 15:30:00,133.7,133.79,133.03,133.25,73986.0,133.7,133.79,133.03,133.25,73986.0
2021-08-30 09:30:00,132.5,133.76,131.51,133.03,54733.0,132.5,133.76,131.51,133.03,54733.0
2021-08-30 10:00:00,133.05,133.2,132.41,132.5,17573.0,133.05,133.2,132.41,132.5,17573.0
2021-08-30 10:30:00,132.53,132.68,132.2,132.61,19964.0,132.53,132.68,132.2,132.61,19964.0
2021-08-30 11:00:00,132.58,132.8,132.53,132.78,20753.0,132.58,132.8,132.53,132.78,20753.0
2021-08-30 11:30:00,132.91,132.95,132.49,132.82,13209.0,132.91,132.95,132.49,132.82,13209.0
2021-08-30 12:00:00,132.9,132.9,132.5,132.7,16349.0,132.9,132.9,132.5,132.7,16349.0
2021-08-30 12:30:00,132.7,132.79,132.51,132.72,13058.0,132.7,132.79,132.51,132.72,13058.0
2021-08-30 13:00:00,132.84,133.21,132.3,132.43,39990.0,132.84,133.21,132.3,132.43,39990.0
2021-08-30 13:30:00,132.42,132.42,131.57,131.6,20569.0,132.42,132.42,131.57,131.6,20569.0
2021-08-30 14:00:00,131.52,131.87,131.44,131.68,18938.0,131.52,131.87,131.44,131.68,18938.0
2021-08-30 14:30:00,131.63,131.69,131.23,131.46,16617.0,131.63,131.69,131.23,131.46,16617.0
2021-08-30 15:00:00,131.53,131.64,131.18,131.22,15028.0,131.53,131.64,131.18,131.22,15028.0
2021-08-30 15:30:00,131.26,131.77,131.24,131.37,67289.0,131.26,131.77,131.24,131.37,67289.0
2021-08-31 09:30:00,131.62,132.32,130.55,131.85,38007.0,131.62,132.32,130.55,131.85,38007.0
2021-08-31 10:00:00,131.83,132.78,131.49,131.68,38678.0,131.83,132.78,131.49,131.68,38678.0
2021-08-31 10:30:00,131.6,131.75,130.94,131.03,32982.0,131.6,131.75,130.94,131.03,32982.0
2021-08-31 11:00:00,131.05,131.36,130.82,131.21,24009.0,131.05,131.36,130.82,131.21,24009.0
2021-08-31 11:30:00,131.22,132.33,131.04,132.32,29011.0,131.22,132.33,131.04,132.32,29011.0
2021-08-31 12:00:00,132.32,132.91,132.32,132.63,18027.0,132.32,132.91,132.32,132.63,18027.0
2021-08-31 12:30:00,132.62,132.89,132.49,132.5,17681.0,132.62,132.89,132.49,132.5,17681.0
2021-08-31 13:00:00,132.5,132.51,131.95,132.02,15726.0,132.5,132.51,131.95,132.02,15726.0
2021-08-31 13:30:00,131.95,132.08,131.71,131.86,18894.0,131.95,132.08,131.71,131.86,18894.0
2021-08-31 14:00:00,131.97,132.59,131.96,132.43,18825.0,131.97,132.59,131.96,132.43,18825.0
2021-08-31 14:30:00,132.48,132.53,131.86,132.03,15078.0,132.48,132.53,131.86,132.03,15078.0
2021-08-31 15:00:00,132.03,132.36,131.78,132.2,19293.0,132.03,132.36,131.78,132.2,19293.0
2021-08-31 15:30:00,132.22,132.22,131.39,131.71,82270.0,132.22,132.22,131.39,131.71,82270.0
2021-09-01 09:30:00,131.58,131.99,130.6,131.4,30488.0,131.58,131.99,130.6,131.4,30488.0
2021-09-01 10:00:00,131.52,132.24,131.25,132.24,12856.0,131.52,132.24,131.25,132.24,12856.0
2021-09-01 10:30:00,132.33,132.71,132.17,132.35,17150.0,132.33,132.71,132.17,132.35,17150.0
2021-09-01 11:00:00,132.36,132.41,131.89,132.39,20055.0,132.36,132.41,131.89,132.39,20055.0
2021-09-01 11:30:00,132.22,132.45,132.11,132.4,10327.0,132.22,132.45,132.11,132.4,10327.0
2021-09-01 12:00:00,132.48,133.13,132.44,133.13,20495.0,132.48,133.13,132.44,133.13,20495.0
2021-09-01 12:30:00,133.14,133.45,133.04,133.06,6400.0,133.14,133.45,133.04,133.06,6400.0
2021-09-01 13:00:00,133.08,133.12,132.42,132.59,26309.0,133.08,133.12,132.42,132.59,26309.0
2021-09-01 13:30:00,132.58,132.67,131.97,132.23,28809.0,132.58,132.67,131.97,132.23,28809.0
2021-09-01 14:00:00,132.3,133.36,132.3,132.86,61629.0,132.3,133.36,132.3,132.86,61629.0
2021-09-01 14:30:00,132.43,132.63,132.29,132.36,9309.0,132.43,132.63,132.29,132.36,9309.0
2021-09-01 15:00:00,132.39,132.39,131.9,132.01,15756.0,132.39,132.39,131.9,132.01,15756.0
2021-09-01 15:30:00,132.01,132.08,131.59,132.04,109342.0,132.01,132.08,131.59,132.04,109342.0
2021-09-02 09:30:00,132.98,133.75,132.4,133.74,36022.0,132.98,133.75,132.4,133.74,36022.0
2021-09-02 10:00:00,133.6,133.74,132.92,133.5,47354.0,133.6,133.74,132.92,133.5,47354.0
2021-09-02 10:30:00,133.55,135.0,133.5,134.78,38505.0,133.55,135.0,133.5,134.78,38505.0
2021-09-02 11:00:00,134.83,135.92,134.75,135.72,44290.0,134.83,135.92,134.75,135.72,44290.0
2021-09-02 11:30:00,135.67,136.5,135.65,136.49,36022.0,135.67,136.5,135.65,136.49,36022.0
2021-09-02 12:00:00,136.35,136.42,135.95,135.95,25088.0,136.35,136.42,135.95,135.95,25088.0
2021-09-02 12:30:00,135.99,136.18,134.68,134.8,18972.0,135.99,136.18,134.68,134.8,18972.0
2021-09-02 13:00:00,134.84,134.89,134.11,134.38,17138.0,134.84,134.89,134.11,134.38,17138.0
2021-09-02 13:30:00,134.41,134.5,134.0,134.2,12630.0,134.41,134.5,134.0,134.2,12630.0
2021-09-02 14:00:00,134.2,134.36,134.01,134.16,15321.0,134.2,134.36,134.01,134.16,15321.0
2021-09-02 14:30:00,134.1,134.51,134.05,134.27,17791.0,134.1,134.51,134.05,134.27,17791.0
2021-09-02 15:00:00,134.32,134.55,134.02,134.33,36039.0,134.32,134.55,134.02,134.33,36039.0
2021-09-02 15:30:00,134.38,135.72,134.32,135.69,126773.0,134.38,135.72,134.32,135.69,126773.0
2021-09-03 09:30:00,135.05,135.89,134.6,135.67,74400.0,135.05,135.89,134.6,135.67,74400.0
2021-09-03 10:00:00,135.67,137.03,135.53,136.91,42154.0,135.67,137.03,135.53,136.91,42154.0
2021-09-03 10:30:00,136.83,137.36,136.22,136.97,58023.0,136.83,137.36,136.22,136.97,58023.0
2021-09-03 11:00:00,137.04,137.19,135.73,135.99,116607.0,137.04,137.19,135.73,135.99,116607.0
2021-09-03 11:30:00,135.78,135.89,134.65,135.25,27643.0,135.78,135.89,134.65,135.25,27643.0
2021-09-03 12:00:00,135.2,136.38,135.04,136.14,44297.0,135.2,136.38,135.04,136.14,44297.0
2021-09-03 12:30:00,136.2,136.52,136.05,136.52,18066.0,136.2,136.52,136.05,136.52,18066.0
2021-09-03 13:00:00,136.4,136.53,136.23,136.53,10156.0,136.4,136.53,136.23,136.53,10156.0
2021-09-03 13:30:00,136.51,137.11,136.51,136.66,17024.0,136.51,137.11,136.51,136.66,17024.0
2021-09-03 14:00:00,136.65,136.65,136.09,136.32,11960.0,136.65,136.65,136.09,136.32,11960.0
2021-09-03 14:30:00,136.24,136.68,136.22,136.56,17802.0,136.24,136.68,136.22,136.56,17802.0
2021-09-03 15:00:00,136.51,136.8,136.45,136.72,14683.0,136.51,136.8,136.45,136.72,14683.0
2021-09-03 15:30:00,136.72,136.96,136.2,136.94,75206.0,136.72,136.96,136.2,136.94,75206.0
2021-09-07 09:30:00,136.25,136.33,135.24,135.5,35645.0,136.25,136.33,135.24,135.5,35645.0
2021-09-07 10:00:00,135.28,135.54,134.27,135.0,39507.0,135.28,135.54,134.27,135.0,39507.0
2021-09-07 10:30:00,134.89,134.89,133.9,134.08,21473.0,134.89,134.89,133.9,134.08,21473.0
2021-09-07 11:00:00,134.1,134.15,133.3,133.81,38448.0,134.1,134.15,133.3,133.81,38448.0
2021-09-07 11:30:00,133.88,134.58,133.82,134.58,23031.0,133.88,134.58,133.82,134.58,23031.0
2021-09-07 12:00:00,134.59,134.83,134.43,134.73,15629.0,134.59,134.83,134.43,134.73,15629.0
2021-09-07 12:30:00,134.72,135.46,134.71,135.28,30569.0,134.72,135.46,134.71,135.28,30569.0
2021-09-07 13:00:00,135.47,136.05,135.28,136.0,12282.0,135.47,136.05,135.28,136.0,12282.0
2021-09-07 13:30:00,136.02,136.2,135.84,136.06,11066.0,136.02,136.2,135.84,136.06,11066.0
2021-09-07 14:00:00,136.05,136.33,135.87,135.92,12461.0,136.05,136.33,135.87,135.92,12461.0
2021-09-07 14:30:00,135.86,136.09,135.53,136.04,17958.0,135.86,136.09,135.53,136.04,17958.0
2021-09-07 15:00:00,136.01,136.6,135.97,136.42,23292.0,136.01,136.6,135.97,136.42,23292.0
2021-09-07 15:30:00,136.34,136.35,134.98,134.98,145935.0,136.34,136.35,134.98,134.98,145935.0
2021-09-08 09:30:00,134.51,134.91,133.83,134.2,20451.0,134.51,134.91,133.83,134.2,20451.0
2021-09-08 10:00:00,134.03,134.58,133.28,133.33,30487.0,134.03,134.58,133.28,133.33,30487.0
2021-09-08 10:30:00,133.42,133.78,133.26,133.52,18520.0,133.42,133.78,133.26,133.52,18520.0
2021-09-08 11:00:00,133.56,134.35,133.34,134.26,26765.0,133.56,134.35,133.34,134.26,26765.0
2021-09-08 11:30:00,134.19,134.7,134.08,134.49,14434.0,134.19,134.7,134.08,134.49,14434.0
2021-09-08 12:00:00,134.49,134.81,134.4,134.78,10324.0,134.49,134.81,134.4,134.78,10324.0
2021-09-08 12:30:00,134.7,134.79,134.45,134.53,9844.0,134.7,134.79,134.45,134.53,9844.0
2021-09-08 13:00:00,134.53,134.74,134.22,134.74,11916.0,134.53,134.74,134.22,134.74,11916.0
2021-09-08 13:30:00,134.68,134.71,134.32,134.51,11867.0,134.68,134.71,134.32,134.51,11867.0
2021-09-08 14:00:00,134.46,134.75,134.33,134.72,16774.0,134.46,134.75,134.33,134.72,16774.0
2021-09-08 14:30:00,134.69,135.11,134.57,135.06,20110.0,134.69,135.11,134.57,135.06,20110.0
2021-09-08 15:00:00,135.01,135.34,134.93,134.94,18297.0,135.01,135.34,134.93,134.94,18297.0
2021-09-08 15:30:00,134.97,135.49,134.59,135.04,78775.0,134.97,135.49,134.59,135.04,78775.0
2021-09-09 09:30:00,133.56,135.43,133.37,135.12,31764.0,133.56,135.43,133.37,135.12,31764.0
2021-09-09 10:00:00,135.21,136.52,135.1,136.51,25048.0,135.21,136.52,135.1,136.51,25048.0
2021-09-09 10:30:00,136.4,136.73,135.85,135.86,36306.0,136.4,136.73,135.85,135.86,36306.0
2021-09-09 11:00:00,135.85,136.22,134.69,134.92,23697.0,135.85,136.22,134.69,134.92,23697.0
2021-09-09 11:30:00,134.91,135.13,134.72,135.07,22191.0,134.91,135.13,134.72,135.07,22191.0
2021-09-09 12:00:00,135.01,135.12,134.83,135.0,24130.0,135.01,135.12,134.83,135.0,24130.0
2021-09-09 12:30:00,135.0,135.17,134.93,134.94,10514.0,135.0,135.17,134.93,134.94,10514.0
2021-09-09 13:00:00,135.0,135.38,134.45,134.47,70198.0,135.0,135.38,134.45,134.47,70198.0
2021-09-09 13:30:00,134.41,134.61,134.18,134.5,37808.0,134.41,134.61,134.18,134.5,37808.0
2021-09-09 14:00:00,134.59,134.74,134.15,134.37,44585.0,134.59,134.74,134.15,134.37,44585.0
2021-09-09 14:30:00,134.31,134.83,134.31,134.72,25896.0,134.31,134.83,134.31,134.72,25896.0
2021-09-09 15:00:00,134.8,135.02,134.57,134.57,23695.0,134.8,135.02,134.57,134.57,23695.0
2021-09-09 15:30:00,134.49,135.22,134.26,134.45,74587.0,134.49,135.22,134.26,134.45,74587.0
2021-09-10 09:30:00,134.3,134.87,134.01,134.41,56341.0,134.3,134.87,134.01,134.41,56341.0
2021-09-10 10:00:00,134.36,134.46,133.78,134.19,67062.0,134.36,134.46,133.78,134.19,67062.0
2021-09-10 10:30:00,134.16,134.16,132.69,133.11,54021.0,134.16,134.16,132.69,133.11,54021.0
2021-09-10 11:00:00,133.01,133.72,132.89,133.62,53285.0,133.01,133.72,132.89,133.62,53285.0
2021-09-10 11:30:00,133.63,134.02,133.49,133.93,27104.0,133.63,134.02,133.49,133.93,27104.0
2021-09-10 12:00:00,133.87,133.98,133.72,133.78,34594.0,133.87,133.98,133.72,133.78,34594.0
2021-09-10 12:30:00,133.68,134.0,133.68,133.9,12025.0,133.68,134.0,133.68,133.9,12025.0
2021-09-10 13:00:00,133.84,134.02,133.71,133.94,10100.0,133.84,134.02,133.71,133.94,10100.0
2021-09-10 13:30:00,133.89,134.27,133.89,134.19,18341.0,133.89,134.27,133.89,134.19,18341.0
2021-09-10 14:00:00,134.19,134.58,134.04,134.06,13727.0,134.19,134.58,134.04,134.06,13727.0
2021-09-10 14:30:00,134.04,134.7,133.9,134.69,15663.0,134.04,134.7,133.9,134.69,15663.0
2021-09-10 15:00:00,134.61,135.1,134.44,134.81,36283.0,134.61,135.1,134.44,134.81,36283.0
2021-09-10 15:30:00,134.82,135.01,134.28,134.66,93858.0,134.82,135.01,134.28,134.66,93858.0
2021-09-13 09:30:00,135.64,136.46,134.15,134.71,16998.0,135.64,136.46,134.15,134.71,16998.0
2021-09-13 10:00:00,134.68,135.43,134.68,134.7,11589.0,134.68,135.43,134.68,134.7,11589.0
2021-09-13 10:30:00,134.75,135.19,134.69,134.93,13972.0,134.75,135.19,134.69,134.93,13972.0
2021-09-13 11:00:00,134.91,135.27,134.58,135.13,17043.0,134.91,135.27,134.58,135.13,17043.0
2021-09-13 11:30:00,135.24,135.54,134.88,135.47,14863.0,135.24,135.54,134.88,135.47,14863.0
2021-09-13 12:00:00,135.41,135.42,134.73,135.27,9111.0,135.41,135.42,134.73,135.27,9111.0
2021-09-13 12:30:00,135.32,135.46,134.93,135.05,12305.0,135.32,135.46,134.93,135.05,12305.0
2021-09-13 13:00:00,135.1,135.17,134.83,134.99,19527.0,135.1,135.17,134.83,134.99,19527.0
2021-09-13 13:30:00,135.04,135.08,134.67,134.88,62184.0,135.04,135.08,134.67,134.88,62184.0
2021-09-13 14:00:00,134.85,135.0,134.44,134.56,13071.0,134.85,135.0,134.44,134.56,13071.0
2021-09-13 14:30:00,134.51,134.71,134.3,134.71,13658.0,134.51,134.71,134.3,134.71,13658.0
2021-09-13 15:00:00,134.64,134.83,134.33,134.66,14404.0,134.64,134.83,134.33,134.66,14404.0
2021-09-13 15:30:00,134.66,135.05,134.65,134.92,49659.0,134.66,135.05,134.65,134.92,49659.0
2021-09-14 09:30:00,135.9,135.9,134.35,135.21,24816.0,135.9,135.9,134.35,135.21,24816.0
2021-09-14 10:00:00,135.16,135.16,134.08,134.55,82860.0,135.16,135.16,134.08,134.55,82860.0
2021-09-14 10:30:00,134.58,135.8,134.34,135.57,21184.0,134.58,135.8,134.34,135.57,21184.0
2021-09-14 11:00:00,135.5,135.69,134.82,135.28,126736.0,135.5,135.69,134.82,135.28,126736.0
2021-09-14 11:30:00,135.2,135.27,134.56,134.72,31362.0,135.2,135.27,134.56,134.72,31362.0
2021-09-14 12:00:00,134.81,134.94,134.58,134.68,45922.0,134.81,134.94,134.58,134.68,45922.0
2021-09-14 12:30:00,134.68,134.71,134.19,134.62,50856.0,134.68,134.71,134.19,134.62,50856.0
2021-09-14 13:00:00,134.62,134.79,134.12,134.71,20688.0,134.62,134.79,134.12,134.71,20688.0
2021-09-14 13:30:00,134.65,135.17,134.65,135.03,32427.0,134.65,135.17,134.65,135.03,32427.0
2021-09-14 14:00:00,135.0,135.18,134.65,134.93,33713.0,135.0,135.18,134.65,134.93,33713.0
2021-09-14 14:30:00,134.93,135.18,134.67,135.03,48300.0,134.93,135.18,134.67,135.03,48300.0
2021-09-14 15:00:00,135.0,135.17,134.85,135.05,34977.0,135.0,135.17,134.85,135.05,34977.0
2021-09-14 15:30:00,134.97,135.23,134.62,134.95,82495.0,134.97,135.23,134.62,134.95,82495.0
2021-09-15 09:30:00,134.87,136.18,134.29,135.57,36311.0,134.87,136.18,134.29,135.57,36311.0
2021-09-15 10:00:00,135.58,135.58,134.13,134.24,16978.0,135.58,135.58,134.13,134.24,16978.0
2021-09-15 10:30:00,134.24,134.32,132.71,132.81,27898.0,134.24,134.32,132.71,132.81,27898.0
2021-09-15 11:00:00,132.77,133.28,132.31,133.21,47582.0,132.77,133.28,132.31,133.21,47582.0
2021-09-15 11:30:00,133.11,133.23,132.25,132.51,26789.0,133.11,133.23,132.25,132.51,26789.0
2021-09-15 12:00:00,132.48,133.12,132.38,133.0,46340.0,132.48,133.12,132.38,133.0,46340.0
2021-09-15 12:30:00,132.96,133.21,132.83,133.13,45184.0,132.96,133.21,132.83,133.13,45184.0
2021-09-15 13:00:00,133.14,133.99,133.0,133.88,16900.0,133.14,133.99,133.0,133.88,16900.0
2021-09-15 13:30:00,133.78,134.48,133.68,134.28,22254.0,133.78,134.48,133.68,134.28,22254.0
2021-09-15 14:00:00,134.17,134.28,133.45,133.45,13221.0,134.17,134.28,133.45,133.45,13221.0
2021-09-15 14:30:00,133.48,133.7,133.01,133.14,44851.0,133.48,133.7,133.01,133.14,44851.0
2021-09-15 15:00:00,133.08,133.71,133.07,133.31,24012.0,133.08,133.71,133.07,133.31,24012.0
2021-09-15 15:30:00,133.31,133.93,133.04,133.2,166440.0,133.31,133.93,133.04,133.2,166440.0
2021-09-16 09:30:00,132.92,133.59,130.6,130.67,29465.0,132.92,133.59,130.6,130.67,29465.0
2021-09-16 10:00:00,130.68,130.75,128.35,128.93,49795.0,130.68,130.75,128.35,128.93,49795.0
2021-09-16 10:30:00,128.89,129.52,128.22,128.96,98522.0,128.89,129.52,128.22,128.96,98522.0
2021-09-16 11:00:00,128.9,128.98,128.02,128.1,54190.0,128.9,128.98,128.02,128.1,54190.0
2021-09-16 11:30:00,128.22,129.06,127.83,129.06,63296.0,128.22,129.06,127.83,129.06,63296.0
2021-09-16 12:00:00,129.17,129.88,128.87,128.87,34659.0,129.17,129.88,128.87,128.87,34659.0
2021-09-16 12:30:00,128.69,129.62,128.6,129.6,49200.0,128.69,129.62,128.6,129.6,49200.0
2021-09-16 13:00:00,129.65,130.16,129.57,129.99,23034.0,129.65,130.16,129.57,129.99,23034.0
2021-09-16 13:30:00,129.92,130.01,129.37,130.0,52079.0,129.92,130.01,129.37,130.0,52079.0
2021-09-16 14:00:00,129.99,130.26,129.82,130.11,21925.0,129.99,130.26,129.82,130.11,21925.0
2021-09-16 14:30:00,130.17,131.5,130.17,131.44,31944.0,130.17,131.5,130.17,131.44,31944.0
2021-09-16 15:00:00,131.41,132.17,131.38,132.11,41057.0,131.41,132.17,131.38,132.11,41057.0
2021-09-16 15:30:00,132.05,132.49,131.61,131.83,136087.0,132.05,132.49,131.61,131.83,136087.0
2021-09-17 09:30:00,131.67,132.72,131.32,132.03,74359.0,131.67,132.72,131.32,132.03,74359.0
2021-09-17 10:00:00,132.12,132.44,131.99,132.44,15070.0,132.12,132.44,131.99,132.44,15070.0
2021-09-17 10:30:00,132.21,132.79,132.0,132.35,14646.0,132.21,132.79,132.0,132.35,14646.0
2021-09-17 11:00:00,132.23,132.65,131.99,132.06,43540.0,132.23,132.65,131.99,132.06,43540.0
2021-09-17 11:30:00,132.03,132.44,131.62,132.44,19813.0,132.03,132.44,131.62,132.44,19813.0
2021-09-17 12:00:00,132.75,132.89,132.5,132.5,11298.0,132.75,132.89,132.5,132.5,11298.0
2021-09-17 12:30:00,132.47,132.48,132.1,132.45,13111.0,132.47,132.48,132.1,132.45,13111.0
2021-09-17 13:00:00,132.47,132.72,132.24,132.51,11405.0,132.47,132.72,132.24,132.51,11405.0
2021-09-17 13:30:00,132.55,132.55,131.97,132.14,18150.0,132.55,132.55,131.97,132.14,18150.0
2021-09-17 14:00:00,132.11,132.77,132.09,132.56,20745.0,132.11,132.77,132.09,132.56,20745.0
2021-09-17 14:30:00,132.49,133.44,132.49,133.44,15193.0,132.49,133.44,132.49,133.44,15193.0
2021-09-17 15:00:00,133.43,133.49,132.66,133.06,33644.0,133.43,133.49,132.66,133.06,33644.0
2021-09-17 15:30:00,133.0,134.58,132.9,133.21,119229.0,133.0,134.58,132.9,133.21,119229.0
2021-09-20 09:30:00,131.0,132.35,129.52,132.0,37865.0,131.0,132.35,129.52,132.0,37865.0
2021-09-20 10:00:00,132.02,132.02,130.72,131.75,56821.0,132.02,132.02,130.72,131.75,56821.0
2021-09-20 10:30:00,131.68,132.43,131.29,131.71,43031.0,131.68,132.43,131.29,131.71,43031.0
2021-09-20 11:00:00,131.7,131.84,131.1,131.27,19066.0,131.7,131.84,131.1,131.27,19066.0
2021-09-20 11:30:00,131.15,131.26,129.88,129.89,23265.0,131.15,131.26,129.88,129.89,23265.0
2021-09-20 12:00:00,129.85,130.27,129.76,130.21,19185.0,129.85,130.27,129.76,130.21,19185.0
2021-09-20 12:30:00,130.16,130.64,129.66,129.77,22060.0,130.16,130.64,129.66,129.77,22060.0
2021-09-20 13:00:00,129.75,129.9,129.45,129.9,37265.0,129.75,129.9,129.45,129.9,37265.0
2021-09-20 13:30:00,129.93,131.03,129.76,130.41,20560.0,129.93,131.03,129.76,130.41,20560.0
2021-09-20 14:00:00,130.47,130.52,129.97,130.09,41489.0,130.47,130.52,129.97,130.09,41489.0
2021-09-20 14:30:00,130.06,130.13,129.39,129.46,23267.0,130.06,130.13,129.39,129.46,23267.0
2021-09-20 15:00:00,129.55,129.67,128.75,129.24,18965.0,129.55,129.67,128.75,129.24,18965.0
2021-09-20 15:30:00,129.23,129.27,128.26,128.63,128384.0,129.23,129.27,128.26,128.63,128384.0
2021-09-21 09:30:00,129.14,130.71,129.14,130.16,17554.0,129.14,130.71,129.14,130.16,17554.0
2021-09-21 10:00:00,130.16,130.4,128.61,128.61,8909.0,130.16,130.4,128.61,128.61,8909.0
2021-09-21 10:30:00,128.61,128.75,127.8,128.33,16242.0,128.61,128.75,127.8,128.33,16242.0
2021-09-21 11:00:00,128.23,128.88,127.9,128.57,17862.0,128.23,128.88,127.9,128.57,17862.0
2021-09-21 11:30:00,128.63,129.01,128.49,128.51,27551.0,128.63,129.01,128.49,128.51,27551.0
2021-09-21 12:00:00,128.52,129.28,128.51,128.83,16599.0,128.52,129.28,128.51,128.83,16599.0
2021-09-21 12:30:00,128.74,128.88,128.19,128.26,10660.0,128.74,128.88,128.19,128.26,10660.0
2021-09-21 13:00:00,128.21,128.32,127.89,128.09,16792.0,128.21,128.32,127.89,128.09,16792.0
2021-09-21 13:30:00,127.96,128.84,127.82,128.54,58769.0,127.96,128.84,127.82,128.54,58769.0
2021-09-21 14:00:00,128.5,128.76,128.34,128.41,41962.0,128.5,128.76,128.34,128.41,41962.0
2021-09-21 14:30:00,128.44,129.19,128.44,129.19,14989.0,128.44,129.19,128.44,129.19,14989.0
2021-09-21 15:00:00,129.24,129.67,129.04,129.38,28463.0,129.24,129.67,129.04,129.38,28463.0
2021-09-21 15:30:00,129.4,129.54,129.11,129.19,86557.0,129.4,129.54,129.11,129.19,86557.0
2021-09-22 09:30:00,129.97,130.0,128.43,129.09,11475.0,129.97,130.0,128.43,129.09,11475.0
2021-09-22 10:00:00,128.96,129.58,128.96,129.36,19805.0,128.96,129.58,128.96,129.36,19805.0
2021-09-22 10:30:00,129.51,130.5,129.43,130.39,15390.0,129.51,130.5,129.43,130.39,15390.0
2021-09-22 11:00:00,130.45,131.03,130.41,130.95,20985.0,130.45,131.03,130.41,130.95,20985.0
2021-09-22 11:30:00,131.07,131.54,131.05,131.23,16035.0,131.07,131.54,131.05,131.23,16035.0
2021-09-22 12:00:00,131.09,131.29,130.14,130.51,12910.0,131.09,131.29,130.14,130.51,12910.0
2021-09-22 12:30:00,130.53,130.56,130.37,130.37,4370.0,130.53,130.56,130.37,130.37,4370.0
2021-09-22 13:00:00,130.38,130.39,129.82,129.89,5032.0,130.38,130.39,129.82,129.89,5032.0
2021-09-22 13:30:00,129.98,130.21,129.59,129.63,14203.0,129.98,130.21,129.59,129.63,14203.0
2021-09-22 14:00:00,129.55,130.47,129.47,130.22,12867.0,129.55,130.47,129.47,130.22,12867.0
2021-09-22 14:30:00,130.19,130.39,129.55,129.77,7389.0,130.19,130.39,129.55,129.77,7389.0
2021-09-22 15:00:00,129.67,130.28,129.54,130.07,12163.0,129.67,130.28,129.54,130.07,12163.0
2021-09-22 15:30:00,130.05,130.05,129.39,129.61,39083.0,130.05,130.05,129.39,129.61,39083.0
2021-09-23 09:30:00,131.11,132.94,130.19,131.84,60771.0,131.11,132.94,130.19,131.84,60771.0
2021-09-23 10:00:00,131.81,133.46,131.21,132.92,33911.0,131.81,133.46,131.21,132.92,33911.0
2021-09-23 10:30:00,133.18,134.37,133.12,133.54,48664.0,133.18,134.37,133.12,133.54,48664.0
2021-09-23 11:00:00,133.78,134.46,133.58,133.84,197827.0,133.78,134.46,133.58,133.84,197827.0
2021-09-23 11:30:00,133.74,133.96,132.78,132.88,14967.0,133.74,133.96,132.78,132.88,14967.0
2021-09-23 12:00:00,132.84,133.19,132.5,133.15,31404.0,132.84,133.19,132.5,133.15,31404.0
2021-09-23 12:30:00,133.1,134.06,133.08,133.94,57249.0,133.1,134.06,133.08,133.94,57249.0
2021-09-23 13:00:00,133.98,134.67,133.96,134.62,45087.0,133.98,134.67,133.96,134.62,45087.0
2021-09-23 13:30:00,134.6,134.98,134.45,134.67,103584.0,134.6,134.98,134.45,134.67,103584.0
2021-09-23 14:00:00,134.62,134.67,133.49,133.59,27773.0,134.62,134.67,133.49,133.59,27773.0
2021-09-23 14:30:00,133.59,133.64,133.4,133.55,44295.0,133.59,133.64,133.4,133.55,44295.0
2021-09-23 15:00:00,133.55,134.74,133.52,134.25,56954.0,133.55,134.74,133.52,134.25,56954.0
2021-09-23 15:30:00,134.22,134.56,133.88,134.54,148808.0,134.22,134.56,133.88,134.54,148808.0
2021-09-24 09:30:00,133.89,137.74,133.89,137.74,117320.0,133.89,137.74,133.89,137.74,117320.0
2021-09-24 10:00:00,137.73,138.64,136.73,138.02,79526.0,137.73,138.64,136.73,138.02,79526.0
2021-09-24 10:30:00,138.0,138.05,135.63,136.15,33596.0,138.0,138.05,135.63,136.15,33596.0
2021-09-24 11:00:00,136.21,136.22,134.69,135.12,14871.0,136.21,136.22,134.69,135.12,14871.0
2021-09-24 11:30:00,135.09,135.28,134.7,135.28,23971.0,135.09,135.28,134.7,135.28,23971.0
2021-09-24 12:00:00,135.31,135.66,134.96,135.63,36850.0,135.31,135.66,134.96,135.63,36850.0
2021-09-24 12:30:00,135.6,136.7,135.47,136.41,25313.0,135.6,136.7,135.47,136.41,25313.0
2021-09-24 13:00:00,136.43,136.53,135.98,136.1,18237.0,136.43,136.53,135.98,136.1,18237.0
2021-09-24 13:30:00,136.04,136.29,135.8,135.97,26597.0,136.04,136.29,135.8,135.97,26597.0
2021-09-24 14:00:00,135.98,136.71,135.98,136.71,19093.0,135.98,136.71,135.98,136.71,19093.0
2021-09-24 14:30:00,136.74,136.93,135.81,136.12,40178.0,136.74,136.93,135.81,136.12,40178.0
2021-09-24 15:00:00,136.15,136.58,135.75,135.84,24554.0,136.15,136.58,135.75,135.84,24554.0
2021-09-24 15:30:00,135.8,135.92,135.16,135.23,97259.0,135.8,135.92,135.16,135.23,97259.0
2021-09-27 09:30:00,134.99,136.32,134.9,136.31,49608.0,134.99,136.32,134.9,136.31,49608.0
2021-09-27 10:00:00,136.19,136.97,135.64,136.79,25604.0,136.19,136.97,135.64,136.79,25604.0
2021-09-27 10:30:00,136.47,137.17,136.19,136.35,36387.0,136.47,137.17,136.19,136.35,36387.0
2021-09-27 11:00:00,136.22,136.28,135.45,135.55,7321.0,136.22,136.28,135.45,135.55,7321.0
2021-09-27 11:30:00,135.59,135.95,135.47,135.65,7553.0,135.59,135.95,135.47,135.65,7553.0
2021-09-27 12:00:00,135.73,135.73,135.46,135.72,6812.0,135.73,135.73,135.46,135.72,6812.0
2021-09-27 12:30:00,135.65,135.82,135.49,135.6,7805.0,135.65,135.82,135.49,135.6,7805.0
2021-09-27 13:00:00,135.43,135.69,135.37,135.41,7472.0,135.43,135.69,135.37,135.41,7472.0
2021-09-27 13:30:00,135.35,135.59,135.29,135.53,7899.0,135.35,135.59,135.29,135.53,7899.0
2021-09-27 14:00:00,135.47,135.73,135.1,135.53,12402.0,135.47,135.73,135.1,135.53,12402.0
2021-09-27 14:30:00,135.53,135.53,134.42,134.42,10203.0,135.53,135.53,134.42,134.42,10203.0
2021-09-27 15:00:00,134.4,134.49,134.04,134.08,10966.0,134.4,134.49,134.04,134.08,10966.0
2021-09-27 15:30:00,134.08,134.33,133.66,133.7,51956.0,134.08,134.33,133.66,133.7,51956.0
2021-09-28 09:30:00,133.27,133.27,131.88,131.97,13604.0,133.27,133.27,131.88,131.97,13604.0
2021-09-28 10:00:00,131.75,132.12,131.31,131.7,17315.0,131.75,132.12,131.31,131.7,17315.0
2021-09-28 10:30:00,131.62,132.57,131.39,132.07,42586.0,131.62,132.57,131.39,132.07,42586.0
2021-09-28 11:00:00,132.15,133.53,132.1,133.37,13914.0,132.15,133.53,132.1,133.37,13914.0
2021-09-28 11:30:00,133.18,133.47,132.66,132.66,9296.0,133.18,133.47,132.66,132.66,9296.0
2021-09-28 12:00:00,132.77,133.53,132.67,132.97,23095.0,132.77,133.53,132.67,132.97,23095.0
2021-09-28 12:30:00,132.99,132.99,132.63,132.78,7521.0,132.99,132.99,132.63,132.78,7521.0
2021-09-28 13:00:00,132.87,133.81,132.82,133.64,5621.0,132.87,133.81,132.82,133.64,5621.0
2021-09-28 13:30:00,133.53,133.61,133.11,133.22,15588.0,133.53,133.61,133.11,133.22,15588.0
2021-09-28 14:00:00,133.27,133.81,133.04,133.44,11432.0,133.27,133.81,133.04,133.44,11432.0
2021-09-28 14:30:00,133.54,134.24,133.19,134.21,21039.0,133.54,134.24,133.19,134.21,21039.0
2021-09-28 15:00:00,134.25,134.27,133.54,133.55,25450.0,134.25,134.27,133.54,133.55,25450.0
2021-09-28 15:30:00,133.55,133.64,132.84,133.22,75649.0,133.55,133.64,132.84,133.22,75649.0
2021-09-29 09:30:00,132.44,133.35,132.01,132.3,29971.0,132.44,133.35,132.01,132.3,29971.0
2021-09-29 10:00:00,132.63,132.64,131.96,132.2,13095.0,132.63,132.64,131.96,132.2,13095.0
2021-09-29 10:30:00,132.05,132.41,131.88,132.2,13413.0,132.05,132.41,131.88,132.2,13413.0
2021-09-29 11:00:00,132.28,132.37,132.0,132.1,17337.0,132.28,132.37,132.0,132.1,17337.0
2021-09-29 11:30:00,132.02,132.3,131.68,132.22,25031.0,132.02,132.3,131.68,132.22,25031.0
2021-09-29 12:00:00,132.08,132.31,131.72,131.84,15803.0,132.08,132.31,131.72,131.84,15803.0
2021-09-29 12:30:00,131.84,131.96,131.41,131.66,12027.0,131.84,131.96,131.41,131.66,12027.0
2021-09-29 13:00:00,131.58,132.15,131.57,131.85,24942.0,131.58,132.15,131.57,131.85,24942.0
2021-09-29 13:30:00,131.8,132.43,131.8,132.4,13688.0,131.8,132.43,131.8,132.4,13688.0
2021-09-29 14:00:00,132.4,132.88,132.32,132.68,9005.0,132.4,132.88,132.32,132.68,9005.0
2021-09-29 14:30:00,132.76,133.04,132.67,132.92,8406.0,132.76,133.04,132.67,132.92,8406.0
2021-09-29 15:00:00,132.91,133.01,132.4,132.55,13292.0,132.91,133.01,132.4,132.55,13292.0
2021-09-29 15:30:00,132.52,132.6,131.55,131.62,79046.0,132.52,132.6,131.55,131.62,79046.0
2021-09-30 09:30:00,131.87,132.23,130.66,130.96,20740.0,131.87,132.23,130.66,130.96,20740.0
2021-09-30 10:00:00,131.01,131.44,130.42,130.43,13304.0,131.01,131.44,130.42,130.43,13304.0
2021-09-30 10:30:00,130.2,130.44,129.88,129.97,16968.0,130.2,130.44,129.88,129.97,16968.0
2021-09-30 11:00:00,129.89,131.24,129.8,130.85,27183.0,129.89,131.24,129.8,130.85,27183.0
2021-09-30 11:30:00,130.7,130.7,130.01,130.3,7947.0,130.7,130.7,130.01,130.3,7947.0
2021-09-30 12:00:00,130.32,130.39,130.06,130.16,12672.0,130.32,130.39,130.06,130.16,12672.0
2021-09-30 12:30:00,130.1,130.49,130.01,130.13,9633.0,130.1,130.49,130.01,130.13,9633.0
2021-09-30 13:00:00,130.13,130.59,130.13,130.25,7973.0,130.13,130.59,130.13,130.25,7973.0
2021-09-30 13:30:00,130.23,131.31,130.2,131.13,17506.0,130.23,131.31,130.2,131.13,17506.0
2021-09-30 14:00:00,131.13,131.3,130.78,130.88,10957.0,131.13,131.3,130.78,130.88,10957.0
2021-09-30 14:30:00,130.88,131.13,130.52,130.62,14313.0,130.88,131.13,130.52,130.62,14313.0
2021-09-30 15:00:00,130.66,131.14,130.65,131.05,12401.0,130.66,131.14,130.65,131.05,12401.0
2021-09-30 15:30:00,130.87,131.13,130.03,130.29,98759.0,130.87,131.13,130.03,130.29,98759.0
2021-10-01 09:30:00,130.51,131.38,130.25,130.47,27943.0,130.51,131.38,130.25,130.47,27943.0
2021-10-01 10:00:00,130.62,130.78,129.89,130.09,26016.0,130.62,130.78,129.89,130.09,26016.0
2021-10-01 10:30:00,130.02,130.38,129.95,130.37,11658.0,130.02,130.38,129.95,130.37,11658.0
2021-10-01 11:00:00,130.31,130.74,130.0,130.03,21667.0,130.31,130.74,130.0,130.03,21667.0
2021-10-01 11:30:00,130.03,130.51,129.9,130.25,21603.0,130.03,130.51,129.9,130.25,21603.0
2021-10-01 12:00:00,130.3,130.3,129.98,130.14,12894.0,130.3,130.3,129.98,130.14,12894.0
2021-10-01 12:30:00,130.16,130.24,129.91,129.91,12407.0,130.16,130.24,129.91,129.91,12407.0
2021-10-01 13:00:00,129.84,130.04,129.74,129.93,22277.0,129.84,130.04,129.74,129.93,22277.0
2021-10-01 13:30:00,129.83,130.64,129.83,130.29,29059.0,129.83,130.64,129.83,130.29,29059.0
2021-10-01 14:00:00,130.21,130.66,130.18,130.58,18847.0,130.21,130.66,130.18,130.58,18847.0
2021-10-01 14:30:00,130.44,130.64,130.1,130.17,12106.0,130.44,130.64,130.1,130.17,12106.0
2021-10-01 15:00:00,130.08,130.44,129.87,130.44,16715.0,130.08,130.44,129.87,130.44,16715.0
2021-10-01 15:30:00,130.28,130.45,129.7,129.81,62477.0,130.28,130.45,129.7,129.81,62477.0
2021-10-04 09:30:00,130.06,130.35,129.22,130.27,49828.0,130.06,130.35,129.22,130.27,49828.0
2021-10-04 10:00:00,130.27,130.4,129.2,129.21,42173.0,130.27,130.4,129.2,129.21,42173.0
2021-10-04 10:30:00,129.12,129.32,128.12,128.17,23581.0,129.12,129.32,128.12,128.17,23581.0
2021-10-04 11:00:00,128.02,128.22,127.58,128.02,26120.0,128.02,128.22,127.58,128.02,26120.0
2021-10-04 11:30:00,128.01,128.57,127.32,128.37,25542.0,128.01,128.57,127.32,128.37,25542.0
2021-10-04 12:00:00,128.2,128.36,127.99,128.1,18244.0,128.2,128.36,127.99,128.1,18244.0
2021-10-04 12:30:00,128.1,128.22,127.92,128.02,19181.0,128.1,128.22,127.92,128.02,19181.0
2021-10-04 13:00:00,128.0,128.05,127.56,127.57,13898.0,128.0,128.05,127.56,127.57,13898.0
2021-10-04 13:30:00,127.52,127.69,126.7,126.83,22891.0,127.52,127.69,126.7,126.83,22891.0
2021-10-04 14:00:00,126.99,128.0,126.9,127.62,39528.0,126.99,128.0,126.9,127.62,39528.0
2021-10-04 14:30:00,127.65,127.87,127.17,127.8,43764.0,127.65,127.87,127.17,127.8,43764.0
2021-10-04 15:00:00,127.75,128.0,126.99,127.02,16708.0,127.75,128.0,126.99,127.02,16708.0
2021-10-04 15:30:00,127.02,127.84,126.93,127.19,81107.0,127.02,127.84,126.93,127.19,81107.0
2021-10-05 09:30:00,127.76,128.57,126.0,126.42,85642.0,127.76,128.57,126.0,126.42,85642.0
2021-10-05 10:00:00,126.44,128.86,126.44,128.49,111053.0,126.44,128.86,126.44,128.49,111053.0
2021-10-05 10:30:00,128.44,128.8,127.47,128.11,42775.0,128.44,128.8,127.47,128.11,42775.0
2021-10-05 11:00:00,128.1,129.16,128.1,129.06,41819.0,128.1,129.16,128.1,129.06,41819.0
2021-10-05 11:30:00,129.06,129.12,128.18,128.55,30291.0,129.06,129.12,128.18,128.55,30291.0
2021-10-05 12:00:00,128.54,128.6,127.74,127.8,50929.0,128.54,128.6,127.74,127.8,50929.0
2021-10-05 12:30:00,127.78,128.1,127.55,128.03,13681.0,127.78,128.1,127.55,128.03,13681.0
2021-10-05 13:00:00,128.09,128.68,127.92,128.54,12695.0,128.09,128.68,127.92,128.54,12695.0
2021-10-05 13:30:00,128.54,128.79,128.24,128.62,25360.0,128.54,128.79,128.24,128.62,25360.0
2021-10-05 14:00:00,128.62,128.83,128.52,128.8,15150.0,128.62,128.83,128.52,128.8,15150.0
2021-10-05 14:30:00,128.82,129.11,128.61,128.88,19203.0,128.82,129.11,128.61,128.88,19203.0
2021-10-05 15:00:00,128.85,129.16,128.51,128.56,32577.0,128.85,129.16,128.51,128.56,32577.0
2021-10-05 15:30:00,128.56,128.57,127.47,128.09,90349.0,128.56,128.57,127.47,128.09,90349.0
2021-10-06 09:30:00,129.4,132.9,128.7,131.65,150314.0,129.4,132.9,128.7,131.65,150314.0
2021-10-06 10:00:00,132.07,134.47,130.77,133.6,51501.0,132.07,134.47,130.77,133.6,51501.0
2021-10-06 10:30:00,133.4,134.45,132.42,133.93,40388.0,133.4,134.45,132.42,133.93,40388.0
2021-10-06 11:00:00,133.88,135.2,133.81,134.14,49824.0,133.88,135.2,133.81,134.14,49824.0
2021-10-06 11:30:00,134.1,135.3,133.45,135.18,80029.0,134.1,135.3,133.45,135.18,80029.0
2021-10-06 12:00:00,135.19,135.62,134.91,135.52,19009.0,135.19,135.62,134.91,135.52,19009.0
2021-10-06 12:30:00,135.56,135.99,134.08,134.28,61744.0,135.56,135.99,134.08,134.28,61744.0
2021-10-06 13:00:00,134.22,134.62,133.98,134.62,32681.0,134.22,134.62,133.98,134.62,32681.0
2021-10-06 13:30:00,134.65,135.84,134.59,135.84,66396.0,134.65,135.84,134.59,135.84,66396.0
2021-10-06 14:00:00,135.88,136.44,135.51,135.94,34562.0,135.88,136.44,135.51,135.94,34562.0
2021-10-06 14:30:00,135.99,136.33,135.64,136.28,24951.0,135.99,136.33,135.64,136.28,24951.0
2021-10-06 15:00:00,136.34,136.53,136.18,136.49,45254.0,136.34,136.53,136.18,136.49,45254.0
2021-10-06 15:30:00,136.52,137.33,136.24,136.99,134882.0,136.52,137.33,136.24,136.99,134882.0
2021-10-07 09:30:00,137.02,139.45,135.61,139.39,43427.0,137.02,139.45,135.61,139.39,43427.0
2021-10-07 10:00:00,139.38,139.43,137.96,138.55,49181.0,139.38,139.43,137.96,138.55,49181.0
2021-10-07 10:30:00,138.6,140.11,138.42,140.11,26112.0,138.6,140.11,138.42,140.11,26112.0
2021-10-07 11:00:00,140.22,140.32,139.44,140.15,24294.0,140.22,140.32,139.44,140.15,24294.0
2021-10-07 11:30:00,140.14,140.64,139.85,140.64,16105.0,140.14,140.64,139.85,140.64,16105.0
2021-10-07 12:00:00,140.59,140.85,140.31,140.5,20673.0,140.59,140.85,140.31,140.5,20673.0
2021-10-07 12:30:00,140.39,140.94,140.13,140.94,26160.0,140.39,140.94,140.13,140.94,26160.0
2021-10-07 13:00:00,140.93,141.38,140.53,140.72,24424.0,140.93,141.38,140.53,140.72,24424.0
2021-10-07 13:30:00,140.61,141.16,140.26,140.7,27599.0,140.61,141.16,140.26,140.7,27599.0
2021-10-07 14:00:00,140.71,141.24,140.05,140.05,24901.0,140.71,141.24,140.05,140.05,24901.0
2021-10-07 14:30:00,139.98,140.11,139.62,139.91,12041.0,139.98,140.11,139.62,139.91,12041.0
2021-10-07 15:00:00,139.83,139.89,139.17,139.33,15516.0,139.83,139.89,139.17,139.33,15516.0
2021-10-07 15:30:00,139.25,139.31,138.36,138.67,81399.0,139.25,139.31,138.36,138.67,81399.0
2021-10-08 09:30:00,138.43,139.83,137.59,139.33,25298.0,138.43,139.83,137.59,139.33,25298.0
2021-10-08 10:00:00,139.67,139.73,139.01,139.3,12362.0,139.67,139.73,139.01,139.3,12362.0
2021-10-08 10:30:00,139.23,139.38,138.89,139.22,8569.0,139.23,139.38,138.89,139.22,8569.0
2021-10-08 11:00:00,139.22,139.39,138.75,138.82,13070.0,139.22,139.39,138.75,138.82,13070.0
2021-10-08 11:30:00,138.71,138.88,137.93,137.96,22236.0,138.71,138.88,137.93,137.96,22236.0
2021-10-08 12:00:00,137.83,138.15,137.36,137.36,8709.0,137.83,138.15,137.36,137.36,8709.0
2021-10-08 12:30:00,137.45,137.88,137.45,137.85,10753.0,137.45,137.88,137.45,137.85,10753.0
2021-10-08 13:00:00,137.77,137.97,137.41,137.65,18746.0,137.77,137.97,137.41,137.65,18746.0
2021-10-08 13:30:00,137.68,137.76,137.44,137.62,9155.0,137.68,137.76,137.44,137.62,9155.0
2021-10-08 14:00:00,137.62,137.65,136.9,137.28,29872.0,137.62,137.65,136.9,137.28,29872.0
2021-10-08 14:30:00,137.21,137.56,136.93,136.96,8231.0,137.21,137.56,136.93,136.96,8231.0
2021-10-08 15:00:00,136.9,136.95,136.17,136.36,14936.0,136.9,136.95,136.17,136.36,14936.0
2021-10-08 15:30:00,136.33,136.41,135.75,136.09,101677.0,136.33,136.41,135.75,136.09,101677.0
2021-10-11 09:30:00,135.77,138.44,135.77,136.32,52414.0,135.77,138.44,135.77,136.32,52414.0
2021-10-11 10:00:00,136.47,137.91,135.89,137.63,34585.0,136.47,137.91,135.89,137.63,34585.0
2021-10-11 10:30:00,137.69,138.81,137.67,138.39,22871.0,137.69,138.81,137.67,138.39,22871.0
2021-10-11 11:00:00,138.49,138.82,137.93,138.01,14385.0,138.49,138.82,137.93,138.01,14385.0
2021-10-11 11:30:00,138.01,138.36,137.61,138.02,14247.0,138.01,138.36,137.61,138.02,14247.0
2021-10-11 12:00:00,138.05,138.58,137.93,138.17,40567.0,138.05,138.58,137.93,138.17,40567.0
2021-10-11 12:30:00,138.28,138.34,137.4,137.45,12702.0,138.28,138.34,137.4,137.45,12702.0
2021-10-11 13:00:00,137.5,138.07,137.24,137.56,15468.0,137.5,138.07,137.24,137.56,15468.0
2021-10-11 13:30:00,137.67,137.79,137.33,137.59,21493.0,137.67,137.79,137.33,137.59,21493.0
2021-10-11 14:00:00,137.58,137.97,137.5,137.84,7782.0,137.58,137.97,137.5,137.84,7782.0
2021-10-11 14:30:00,137.89,138.1,137.75,137.87,19058.0,137.89,138.1,137.75,137.87,19058.0
2021-10-11 15:00:00,137.88,137.88,137.31,137.35,35726.0,137.88,137.88,137.31,137.35,35726.0
2021-10-11 15:30:00,137.32,137.54,136.57,136.68,59528.0,137.32,137.54,136.57,136.68,59528.0
2021-10-12 09:30:00,137.23,138.01,136.55,137.18,18525.0,137.23,138.01,136.55,137.18,18525.0
2021-10-12 10:00:00,136.9,138.03,136.19,136.49,32858.0,136.9,138.03,136.19,136.49,32858.0
2021-10-12 10:30:00,136.36,137.1,136.3,136.69,21679.0,136.36,137.1,136.3,136.69,21679.0
2021-10-12 11:00:00,136.68,137.1,136.13,136.64,15692.0,136.68,137.1,136.13,136.64,15692.0
2021-10-12 11:30:00,136.7,137.22,136.5,136.92,18134.0,136.7,137.22,136.5,136.92,18134.0
2021-10-12 12:00:00,137.03,137.2,136.57,136.64,15524.0,137.03,137.2,136.57,136.64,15524.0
2021-10-12 12:30:00,136.69,136.84,136.51,136.77,13063.0,136.69,136.84,136.51,136.77,13063.0
2021-10-12 13:00:00,136.77,136.78,135.8,135.8,12019.0,136.77,136.78,135.8,135.8,12019.0
2021-10-12 13:30:00,135.86,135.97,135.54,135.61,7244.0,135.86,135.97,135.54,135.61,7244.0
2021-10-12 14:00:00,135.58,136.7,135.53,136.7,16910.0,135.58,136.7,135.53,136.7,16910.0
2021-10-12 14:30:00,136.66,136.8,136.32,136.52,14026.0,136.66,136.8,136.32,136.52,14026.0
2021-10-12 15:00:00,136.5,136.57,135.54,135.63,22581.0,136.5,136.57,135.54,135.63,22581.0
2021-10-12 15:30:00,135.58,135.69,134.81,135.01,109996.0,135.58,135.69,134.81,135.01,109996.0
2021-10-13 09:30:00,134.42,136.0,134.2,134.4,28977.0,134.42,136.0,134.2,134.4,28977.0
2021-10-13 10:00:00,134.18,134.44,133.02,133.18,26171.0,134.18,134.44,133.02,133.18,26171.0
2021-10-13 10:30:00,133.43,133.99,133.3,133.51,14361.0,133.43,133.99,133.3,133.51,14361.0
2021-10-13 11:00:00,133.52,134.28,133.25,133.91,33579.0,133.52,134.28,133.25,133.91,33579.0
2021-10-13 11:30:00,133.89,135.05,133.79,134.83,62404.0,133.89,135.05,133.79,134.83,62404.0
2021-10-13 12:00:00,134.77,135.7,134.76,135.57,10751.0,134.77,135.7,134.76,135.57,10751.0
2021-10-13 12:30:00,135.51,135.74,135.1,135.1,10218.0,135.51,135.74,135.1,135.1,10218.0
2021-10-13 13:00:00,135.13,135.47,134.97,135.47,5290.0,135.13,135.47,134.97,135.47,5290.0
2021-10-13 13:30:00,135.48,135.66,135.21,135.3,16397.0,135.48,135.66,135.21,135.3,16397.0
2021-10-13 14:00:00,135.28,135.58,135.03,135.19,43347.0,135.28,135.58,135.03,135.19,43347.0
2021-10-13 14:30:00,135.14,135.14,134.62,134.94,12315.0,135.14,135.14,134.62,134.94,12315.0
2021-10-13 15:00:00,135.01,135.07,134.31,134.5,20876.0,135.01,135.07,134.31,134.5,20876.0
2021-10-13 15:30:00,134.52,134.84,134.42,134.46,61790.0,134.52,134.84,134.42,134.46,61790.0
2021-10-14 09:30:00,132.8,136.68,132.43,135.86,81812.0,132.8,136.68,132.43,135.86,81812.0
2021-10-14 10:00:00,135.89,137.13,135.39,137.13,21763.0,135.89,137.13,135.39,137.13,21763.0
2021-10-14 10:30:00,136.98,137.35,136.84,137.09,18340.0,136.98,137.35,136.84,137.09,18340.0
2021-10-14 11:00:00,137.0,137.12,136.56,136.91,14439.0,137.0,137.12,136.56,136.91,14439.0
2021-10-14 11:30:00,136.95,136.99,136.55,136.83,7320.0,136.95,136.99,136.55,136.83,7320.0
2021-10-14 12:00:00,136.85,137.01,136.57,136.66,9785.0,136.85,137.01,136.57,136.66,9785.0
2021-10-14 12:30:00,136.61,136.93,136.33,136.93,13355.0,136.61,136.93,136.33,136.93,13355.0
2021-10-14 13:00:00,136.86,137.16,136.81,137.02,8881.0,136.86,137.16,136.81,137.02,8881.0
2021-10-14 13:30:00,137.07,137.52,137.02,137.38,11521.0,137.07,137.52,137.02,137.38,11521.0
2021-10-14 14:00:00,137.34,137.48,137.07,137.07,11918.0,137.34,137.48,137.07,137.07,11918.0
2021-10-14 14:30:00,137.01,137.33,136.88,137.23,12917.0,137.01,137.33,136.88,137.23,12917.0
2021-10-14 15:00:00,137.15,137.29,136.89,136.9,13252.0,137.15,137.29,136.89,136.9,13252.0
2021-10-14 15:30:00,136.94,137.24,136.7,137.15,34049.0,136.94,137.24,136.7,137.15,34049.0
2021-10-15 09:30:00,138.76,139.98,138.47,139.69,41791.0,138.76,139.98,138.47,139.69,41791.0
2021-10-15 10:00:00,139.79,140.49,139.42,139.75,23565.0,139.79,140.49,139.42,139.75,23565.0
2021-10-15 10:30:00,139.76,139.76,139.02,139.02,19574.0,139.76,139.76,139.02,139.02,19574.0
2021-10-15 11:00:00,139.04,139.04,138.15,138.36,8113.0,139.04,139.04,138.15,138.36,8113.0
2021-10-15 11:30:00,138.5,140.02,138.36,139.98,37670.0,138.5,140.02,138.36,139.98,37670.0
2021-10-15 12:00:00,139.98,140.18,139.78,140.1,9344.0,139.98,140.18,139.78,140.1,9344.0
2021-10-15 12:30:00,140.01,140.68,139.8,140.64,12999.0,140.01,140.68,139.8,140.64,12999.0
2021-10-15 13:00:00,140.66,141.03,140.55,140.88,49436.0,140.66,141.03,140.55,140.88,49436.0
2021-10-15 13:30:00,140.88,140.93,139.93,140.19,24561.0,140.88,140.93,139.93,140.19,24561.0
2021-10-15 14:00:00,140.26,140.62,140.11,140.5,12680.0,140.26,140.62,140.11,140.5,12680.0
2021-10-15 14:30:00,140.5,140.5,139.93,140.22,27449.0,140.5,140.5,139.93,140.22,27449.0
2021-10-15 15:00:00,140.25,141.21,140.17,141.05,21527.0,140.25,141.21,140.17,141.05,21527.0
2021-10-15 15:30:00,141.0,141.08,139.95,140.7,175211.0,141.0,141.08,139.95,140.7,175211.0
2021-10-18 09:30:00,139.76,140.59,138.85,139.14,31455.0,139.76,140.59,138.85,139.14,31455.0
2021-10-18 10:00:00,139.25,140.03,139.14,139.15,16699.0,139.25,140.03,139.14,139.15,16699.0
2021-10-18 10:30:00,139.22,139.95,139.21,139.58,37791.0,139.22,139.95,139.21,139.58,37791.0
2021-10-18 11:00:00,139.58,140.16,139.35,139.67,26082.0,139.58,140.16,139.35,139.67,26082.0
2021-10-18 11:30:00,139.68,139.87,139.35,139.52,25990.0,139.68,139.87,139.35,139.52,25990.0
2021-10-18 12:00:00,139.49,140.23,139.47,140.01,18091.0,139.49,140.23,139.47,140.01,18091.0
2021-10-18 12:30:00,140.05,140.21,139.49,139.6,27128.0,140.05,140.21,139.49,139.6,27128.0
2021-10-18 13:00:00,139.64,140.32,139.64,139.97,24760.0,139.64,140.32,139.64,139.97,24760.0
2021-10-18 13:30:00,139.97,140.08,139.44,139.46,18146.0,139.97,140.08,139.44,139.46,18146.0
2021-10-18 14:00:00,139.47,139.9,139.41,139.73,42883.0,139.47,139.9,139.41,139.73,42883.0
2021-10-18 14:30:00,139.73,139.83,139.36,139.79,27076.0,139.73,139.83,139.36,139.79,27076.0
2021-10-18 15:00:00,139.79,139.85,139.58,139.74,13233.0,139.79,139.85,139.58,139.74,13233.0
2021-10-18 15:30:00,139.72,140.69,139.57,140.38,63112.0,139.72,140.69,139.57,140.38,63112.0
2021-10-19 09:30:00,141.04,142.95,139.45,142.94,15020.0,141.04,142.95,139.45,142.94,15020.0
2021-10-19 10:00:00,142.79,143.43,142.34,142.69,49106.0,142.79,143.43,142.34,142.69,49106.0
2021-10-19 10:30:00,142.58,143.0,142.47,142.92,13494.0,142.58,143.0,142.47,142.92,13494.0
2021-10-19 11:00:00,142.89,143.07,142.66,142.87,12346.0,142.89,143.07,142.66,142.87,12346.0
2021-10-19 11:30:00,142.88,143.23,142.7,143.0,10969.0,142.88,143.23,142.7,143.0,10969.0
2021-10-19 12:00:00,142.99,143.31,142.95,143.06,9321.0,142.99,143.31,142.95,143.06,9321.0
2021-10-19 12:30:00,143.02,143.7,143.0,143.7,8598.0,143.02,143.7,143.0,143.7,8598.0
2021-10-19 13:00:00,143.74,143.79,143.27,143.47,18122.0,143.74,143.79,143.27,143.47,18122.0
2021-10-19 13:30:00,143.4,144.49,143.27,144.43,21516.0,143.4,144.49,143.27,144.43,21516.0
2021-10-19 14:00:00,144.44,144.93,144.33,144.74,25077.0,144.44,144.93,144.33,144.74,25077.0
2021-10-19 14:30:00,144.66,144.74,143.97,144.05,17988.0,144.66,144.74,143.97,144.05,17988.0
2021-10-19 15:00:00,143.92,144.29,143.84,144.24,10705.0,143.92,144.29,143.84,144.24,10705.0
2021-10-19 15:30:00,144.16,144.3,143.93,144.0,65079.0,144.16,144.3,143.93,144.0,65079.0
2021-10-20 09:30:00,145.0,145.91,144.0,145.26,25299.0,145.0,145.91,144.0,145.26,25299.0
2021-10-20 10:00:00,145.82,145.89,145.07,145.62,14715.0,145.82,145.89,145.07,145.62,14715.0
2021-10-20 10:30:00,145.52,146.66,145.51,146.08,23466.0,145.52,146.66,145.51,146.08,23466.0
2021-10-20 11:00:00,146.18,146.28,144.69,144.72,21955.0,146.18,146.28,144.69,144.72,21955.0
2021-10-20 11:30:00,144.54,145.92,144.31,145.92,46044.0,144.54,145.92,144.31,145.92,46044.0
2021-10-20 12:00:00,145.96,146.11,145.52,145.6,7607.0,145.96,146.11,145.52,145.6,7607.0
2021-10-20 12:30:00,145.61,146.05,145.57,145.68,14620.0,145.61,146.05,145.57,145.68,14620.0
2021-10-20 13:00:00,145.64,145.99,145.26,145.85,9779.0,145.64,145.99,145.26,145.85,9779.0
2021-10-20 13:30:00,145.89,146.02,145.49,145.62,14382.0,145.89,146.02,145.49,145.62,14382.0
2021-10-20 14:00:00,145.39,146.07,145.39,145.66,24634.0,145.39,146.07,145.39,145.66,24634.0
2021-10-20 14:30:00,145.72,145.86,145.34,145.7,15185.0,145.72,145.86,145.34,145.7,15185.0
2021-10-20 15:00:00,145.66,146.06,145.39,145.41,23770.0,145.66,146.06,145.39,145.41,23770.0
2021-10-20 15:30:00,145.42,145.86,145.26,145.75,79674.0,145.42,145.86,145.26,145.75,79674.0
2021-10-21 09:30:00,145.1,145.97,145.01,145.51,12481.0,145.1,145.97,145.01,145.51,12481.0
2021-10-21 10:00:00,145.5,146.42,145.49,145.72,13615.0,145.5,146.42,145.49,145.72,13615.0
2021-10-21 10:30:00,145.72,146.08,145.36,145.46,13405.0,145.72,146.08,145.36,145.46,13405.0
2021-10-21 11:00:00,145.48,145.78,145.34,145.34,13633.0,145.48,145.78,145.34,145.34,13633.0
2021-10-21 11:30:00,145.39,145.39,144.99,145.12,6174.0,145.39,145.39,144.99,145.12,6174.0
2021-10-21 12:00:00,145.17,145.38,144.52,144.52,29256.0,145.17,145.38,144.52,144.52,29256.0
2021-10-21 12:30:00,144.38,144.38,143.15,143.28,9086.0,144.38,144.38,143.15,143.28,9086.0
2021-10-21 13:00:00,143.22,144.0,143.0,143.86,9138.0,143.22,144.0,143.0,143.86,9138.0
2021-10-21 13:30:00,143.96,144.43,143.41,143.5,9679.0,143.96,144.43,143.41,143.5,9679.0
2021-10-21 14:00:00,143.45,143.84,143.39,143.8,7855.0,143.45,143.84,143.39,143.8,7855.0
2021-10-21 14:30:00,143.78,144.08,143.43,144.06,7467.0,143.78,144.08,143.43,144.06,7467.0
2021-10-21 15:00:00,144.16,144.31,144.07,144.24,9571.0,144.16,144.31,144.07,144.24,9571.0
2021-10-21 15:30:00,144.3,144.39,144.09,144.14,28602.0,144.3,144.39,144.09,144.14,28602.0
2021-10-22 09:30:00,144.34,144.67,143.87,144.3,16588.0,144.34,144.67,143.87,144.3,16588.0
2021-10-22 10:00:00,144.46,144.73,143.94,144.47,11886.0,144.46,144.73,143.94,144.47,11886.0
2021-10-22 10:30:00,144.46,144.57,143.95,144.12,32691.0,144.46,144.57,143.95,144.12,32691.0
2021-10-22 11:00:00,144.17,145.28,144.06,144.16,21137.0,144.17,145.28,144.06,144.16,21137.0
2021-10-22 11:30:00,144.08,144.23,143.4,143.94,20640.0,144.08,144.23,143.4,143.94,20640.0
2021-10-22 12:00:00,143.76,144.37,143.7,144.01,23804.0,143.76,144.37,143.7,144.01,23804.0
2021-10-22 12:30:00,144.01,144.39,144.0,144.06,20464.0,144.01,144.39,144.0,144.06,20464.0
2021-10-22 13:00:00,144.09,144.21,143.86,144.1,8608.0,144.09,144.21,143.86,144.1,8608.0
2021-10-22 13:30:00,144.1,144.86,143.98,144.48,25237.0,144.1,144.86,143.98,144.48,25237.0
2021-10-22 14:00:00,144.43,144.49,144.28,144.45,4544.0,144.43,144.49,144.28,144.45,4544.0
2021-10-22 14:30:00,144.45,145.24,144.45,144.98,15984.0,144.45,145.24,144.45,144.98,15984.0
2021-10-22 15:00:00,144.93,144.93,144.24,144.32,7380.0,144.93,144.93,144.24,144.32,7380.0
2021-10-22 15:30:00,144.39,144.85,144.3,144.85,26920.0,144.39,144.85,144.3,144.85,26920.0
2021-10-25 09:30:00,144.57,145.46,143.64,144.64,20160.0,144.57,145.46,143.64,144.64,20160.0
2021-10-25 10:00:00,144.79,145.22,144.54,144.74,14301.0,144.79,145.22,144.54,144.74,14301.0
2021-10-25 10:30:00,144.69,144.84,143.88,144.22,19646.0,144.69,144.84,143.88,144.22,19646.0
2021-10-25 11:00:00,144.16,144.32,143.99,144.23,16354.0,144.16,144.32,143.99,144.23,16354.0
2021-10-25 11:30:00,144.21,144.21,143.73,143.9,6578.0,144.21,144.21,143.73,143.9,6578.0
2021-10-25 12:00:00,143.9,143.94,143.7,143.77,10575.0,143.9,143.94,143.7,143.77,10575.0
2021-10-25 12:30:00,143.75,143.85,143.36,143.71,7300.0,143.75,143.85,143.36,143.71,7300.0
2021-10-25 13:00:00,143.87,144.13,143.83,144.03,8351.0,143.87,144.13,143.83,144.03,8351.0
2021-10-25 13:30:00,143.97,144.23,143.9,144.19,11688.0,143.97,144.23,143.9,144.19,11688.0
2021-10-25 14:00:00,144.09,144.21,143.92,143.96,8082.0,144.09,144.21,143.92,143.96,8082.0
2021-10-25 14:30:00,143.92,144.0,143.5,143.7,8373.0,143.92,144.0,143.5,143.7,8373.0
2021-10-25 15:00:00,143.72,143.72,143.26,143.4,14502.0,143.72,143.72,143.26,143.4,14502.0
2021-10-25 15:30:00,143.36,143.41,142.53,142.8,67425.0,143.36,143.41,142.53,142.8,67425.0
2021-10-26 09:30:00,143.48,143.48,141.0,141.44,17524.0,143.48,143.48,141.0,141.44,17524.0
2021-10-26 10:00:00,141.43,142.5,141.43,142.0,15550.0,141.43,142.5,141.43,142.0,15550.0
2021-10-26 10:30:00,141.8,142.12,141.54,141.74,16973.0,141.8,142.12,141.54,141.74,16973.0
2021-10-26 11:00:00,141.77,142.03,141.52,141.76,14700.0,141.77,142.03,141.52,141.76,14700.0
2021-10-26 11:30:00,141.61,141.67,140.55,140.63,13554.0,141.61,141.67,140.55,140.63,13554.0
2021-10-26 12:00:00,140.46,140.65,139.84,139.9,10133.0,140.46,140.65,139.84,139.9,10133.0
2021-10-26 12:30:00,139.87,140.19,139.51,140.16,19283.0,139.87,140.19,139.51,140.16,19283.0
2021-10-26 13:00:00,140.06,140.24,139.31,139.33,19161.0,140.06,140.24,139.31,139.33,19161.0
2021-10-26 13:30:00,139.32,139.52,138.34,138.51,26656.0,139.32,139.52,138.34,138.51,26656.0
2021-10-26 14:00:00,138.62,138.94,137.76,137.88,38106.0,138.62,138.94,137.76,137.88,38106.0
2021-10-26 14:30:00,137.89,138.4,137.87,137.97,31653.0,137.89,138.4,137.87,137.97,31653.0
2021-10-26 15:00:00,137.97,138.04,137.11,137.59,49888.0,137.97,138.04,137.11,137.59,49888.0
2021-10-26 15:30:00,137.54,137.83,137.31,137.34,129621.0,137.54,137.83,137.31,137.34,129621.0
2021-10-27 09:30:00,137.97,138.26,136.55,137.24,29304.0,137.97,138.26,136.55,137.24,29304.0
2021-10-27 10:00:00,137.36,137.85,136.29,136.83,26751.0,137.36,137.85,136.29,136.83,26751.0
2021-10-27 10:30:00,136.83,137.3,136.52,136.81,27012.0,136.83,137.3,136.52,136.81,27012.0
2021-10-27 11:00:00,136.78,137.01,135.55,135.68,21396.0,136.78,137.01,135.55,135.68,21396.0
2021-10-27 11:30:00,135.59,136.19,135.59,135.69,29684.0,135.59,136.19,135.59,135.69,29684.0
2021-10-27 12:00:00,135.64,135.85,135.11,135.17,21001.0,135.64,135.85,135.11,135.17,21001.0
2021-10-27 12:30:00,135.12,135.12,134.37,134.46,30585.0,135.12,135.12,134.37,134.46,30585.0
2021-10-27 13:00:00,134.52,135.05,134.43,135.05,19369.0,134.52,135.05,134.43,135.05,19369.0
2021-10-27 13:30:00,135.18,135.6,135.04,135.54,14552.0,135.18,135.6,135.04,135.54,14552.0
2021-10-27 14:00:00,135.58,135.59,134.95,134.95,19228.0,135.58,135.59,134.95,134.95,19228.0
2021-10-27 14:30:00,134.92,135.25,134.67,134.84,23114.0,134.92,135.25,134.67,134.84,23114.0
2021-10-27 15:00:00,134.83,135.38,134.65,134.75,26925.0,134.83,135.38,134.65,134.75,26925.0
2021-10-27 15:30:00,134.79,134.85,133.56,133.96,83597.0,134.79,134.85,133.56,133.96,83597.0
2021-10-28 09:30:00,134.5,136.36,134.01,135.62,26785.0,134.5,136.36,134.01,135.62,26785.0
2021-10-28 10:00:00,135.78,136.06,134.07,134.26,24016.0,135.78,136.06,134.07,134.26,24016.0
2021-10-28 10:30:00,134.25,135.14,134.24,134.66,23598.0,134.25,135.14,134.24,134.66,23598.0
2021-10-28 11:00:00,134.65,134.75,133.54,133.62,23321.0,134.65,134.75,133.54,133.62,23321.0
2021-10-28 11:30:00,133.62,134.32,133.19,133.19,28616.0,133.62,134.32,133.19,133.19,28616.0
2021-10-28 12:00:00,133.27,134.18,133.24,133.67,16631.0,133.27,134.18,133.24,133.67,16631.0
2021-10-28 12:30:00,133.55,133.73,133.33,133.43,18071.0,133.55,133.73,133.33,133.43,18071.0
2021-10-28 13:00:00,133.49,133.82,133.3,133.82,19521.0,133.49,133.82,133.3,133.82,19521.0
2021-10-28 13:30:00,133.71,134.03,133.51,133.94,21637.0,133.71,134.03,133.51,133.94,21637.0
2021-10-28 14:00:00,133.94,134.4,133.89,133.9,22127.0,133.94,134.4,133.89,133.9,22127.0
2021-10-28 14:30:00,133.9,134.17,133.67,133.84,17818.0,133.9,134.17,133.67,133.84,17818.0
2021-10-28 15:00:00,133.77,134.14,133.42,133.42,24276.0,133.77,134.14,133.42,133.42,24276.0
2021-10-28 15:30:00,133.45,134.15,133.42,133.77,73611.0,133.45,134.15,133.42,133.77,73611.0
2021-10-29 09:30:00,133.11,133.68,131.58,132.31,43171.0,133.11,133.68,131.58,132.31,43171.0
2021-10-29 10:00:00,132.14,132.47,131.51,131.85,20698.0,132.14,132.47,131.51,131.85,20698.0
2021-10-29 10:30:00,131.87,132.27,131.51,132.01,21448.0,131.87,132.27,131.51,132.01,21448.0
2021-10-29 11:00:00,131.93,132.05,131.39,131.48,23358.0,131.93,132.05,131.39,131.48,23358.0
2021-10-29 11:30:00,131.52,131.6,130.12,130.16,21424.0,131.52,131.6,130.12,130.16,21424.0
2021-10-29 12:00:00,130.2,130.67,130.15,130.67,15790.0,130.2,130.67,130.15,130.67,15790.0
2021-10-29 12:30:00,130.68,131.67,130.67,131.6,16222.0,130.68,131.67,130.67,131.6,16222.0
2021-10-29 13:00:00,131.63,132.14,131.62,131.82,14265.0,131.63,132.14,131.62,131.82,14265.0
2021-10-29 13:30:00,131.82,132.36,131.78,131.81,16551.0,131.82,132.36,131.78,131.81,16551.0
2021-10-29 14:00:00,131.86,132.25,131.73,131.88,17062.0,131.86,132.25,131.73,131.88,17062.0
2021-10-29 14:30:00,131.91,132.15,131.81,131.93,19688.0,131.91,132.15,131.81,131.93,19688.0
2021-10-29 15:00:00,131.91,132.67,131.86,132.14,44165.0,131.91,132.67,131.86,132.14,44165.0
2021-10-29 15:30:00,132.18,133.48,132.04,133.05,117917.0,132.18,133.48,132.04,133.05,117917.0
2021-11-01 09:30:00,134.03,135.91,133.08,135.35,38599.0,134.03,135.91,133.08,135.35,38599.0
2021-11-01 10:00:00,135.44,136.76,135.09,136.5,18463.0,135.44,136.76,135.09,136.5,18463.0
2021-11-01 10:30:00,136.34,137.0,136.24,136.85,18857.0,136.34,137.0,136.24,136.85,18857.0
2021-11-01 11:00:00,136.78,137.04,136.26,136.88,17631.0,136.78,137.04,136.26,136.88,17631.0
2021-11-01 11:30:00,136.93,137.55,136.89,137.3,20489.0,136.93,137.55,136.89,137.3,20489.0
2021-11-01 12:00:00,137.35,137.78,137.31,137.46,18518.0,137.35,137.78,137.31,137.46,18518.0
2021-11-01 12:30:00,137.45,138.24,137.42,138.22,27892.0,137.45,138.24,137.42,138.22,27892.0
2021-11-01 13:00:00,138.22,138.38,137.71,137.92,18084.0,138.22,138.38,137.71,137.92,18084.0
2021-11-01 13:30:00,137.77,137.79,137.19,137.27,10030.0,137.77,137.79,137.19,137.27,10030.0
2021-11-01 14:00:00,137.38,137.38,136.6,136.71,11086.0,137.38,137.38,136.6,136.71,11086.0
2021-11-01 14:30:00,136.73,136.73,135.93,136.08,17691.0,136.73,136.73,135.93,136.08,17691.0
2021-11-01 15:00:00,136.05,136.42,135.83,135.87,15634.0,136.05,136.42,135.83,135.87,15634.0
2021-11-01 15:30:00,135.87,136.28,135.84,135.92,41879.0,135.87,136.28,135.84,135.92,41879.0
2021-11-02 09:30:00,135.01,135.91,134.02,134.85,13210.0,135.01,135.91,134.02,134.85,13210.0
2021-11-02 10:00:00,134.75,135.32,134.21,135.32,63328.0,134.75,135.32,134.21,135.32,63328.0
2021-11-02 10:30:00,135.32,135.75,134.91,135.0,21450.0,135.32,135.75,134.91,135.0,21450.0
2021-11-02 11:00:00,135.01,135.68,135.0,135.41,11777.0,135.01,135.68,135.0,135.41,11777.0
2021-11-02 11:30:00,135.36,135.71,135.24,135.57,14127.0,135.36,135.71,135.24,135.57,14127.0
2021-11-02 12:00:00,135.63,136.54,135.57,136.44,15903.0,135.63,136.54,135.57,136.44,15903.0
2021-11-02 12:30:00,136.49,136.78,136.23,136.54,11537.0,136.49,136.78,136.23,136.54,11537.0
2021-11-02 13:00:00,136.5,136.53,135.41,135.59,20406.0,136.5,136.53,135.41,135.59,20406.0
2021-11-02 13:30:00,135.49,136.17,135.41,135.85,10529.0,135.49,136.17,135.41,135.85,10529.0
2021-11-02 14:00:00,135.93,136.44,135.81,136.42,8593.0,135.93,136.44,135.81,136.42,8593.0
2021-11-02 14:30:00,136.5,136.76,136.23,136.25,12103.0,136.5,136.76,136.23,136.25,12103.0
2021-11-02 15:00:00,136.3,136.37,135.55,135.59,6568.0,136.3,136.37,135.55,135.59,6568.0
2021-11-02 15:30:00,135.58,135.63,134.81,135.2,47461.0,135.58,135.63,134.81,135.2,47461.0
2021-11-03 09:30:00,134.41,135.34,133.85,135.28,7379.0,134.41,135.34,133.85,135.28,7379.0
2021-11-03 10:00:00,135.1,136.44,135.1,136.08,5680.0,135.1,136.44,135.1,136.08,5680.0
2021-11-03 10:30:00,136.11,136.43,135.53,135.53,13872.0,136.11,136.43,135.53,135.53,13872.0
2021-11-03 11:00:00,135.54,135.81,135.18,135.65,6732.0,135.54,135.81,135.18,135.65,6732.0
2021-11-03 11:30:00,135.55,135.83,135.51,135.58,5447.0,135.55,135.83,135.51,135.58,5447.0
2021-11-03 12:00:00,135.53,135.93,135.14,135.33,21720.0,135.53,135.93,135.14,135.33,21720.0
2021-11-03 12:30:00,135.4,135.65,135.33,135.62,4852.0,135.4,135.65,135.33,135.62,4852.0
2021-11-03 13:00:00,135.68,136.39,135.67,136.23,3200.0,135.68,136.39,135.67,136.23,3200.0
2021-11-03 13:30:00,136.21,136.32,136.02,136.04,9189.0,136.21,136.32,136.02,136.04,9189.0
2021-11-03 14:00:00,136.08,136.35,135.54,136.27,20135.0,136.08,136.35,135.54,136.27,20135.0
2021-11-03 14:30:00,136.18,136.76,136.11,136.39,7898.0,136.18,136.76,136.11,136.39,7898.0
2021-11-03 15:00:00,136.44,136.51,135.87,136.45,8532.0,136.44,136.51,135.87,136.45,8532.0
2021-11-03 15:30:00,136.47,136.99,136.31,136.91,31249.0,136.47,136.99,136.31,136.91,31249.0
2021-11-04 09:30:00,136.89,137.53,135.26,135.28,8954.0,136.89,137.53,135.26,135.28,8954.0
2021-11-04 10:00:00,135.67,135.84,134.79,135.05,15371.0,135.67,135.84,134.79,135.05,15371.0
2021-11-04 10:30:00,135.2,135.47,134.34,134.61,11641.0,135.2,135.47,134.34,134.61,11641.0
2021-11-04 11:00:00,134.56,134.86,134.0,134.13,10801.0,134.56,134.86,134.0,134.13,10801.0
2021-11-04 11:30:00,134.06,134.31,133.31,133.46,15642.0,134.06,134.31,133.31,133.46,15642.0
2021-11-04 12:00:00,133.52,133.82,133.03,133.69,11027.0,133.52,133.82,133.03,133.69,11027.0
2021-11-04 12:30:00,133.82,134.27,133.57,133.65,12564.0,133.82,134.27,133.57,133.65,12564.0
2021-11-04 13:00:00,133.63,133.96,133.5,133.77,11860.0,133.63,133.96,133.5,133.77,11860.0
2021-11-04 13:30:00,133.69,133.8,133.38,133.67,8013.0,133.69,133.8,133.38,133.67,8013.0
2021-11-04 14:00:00,133.65,133.72,133.25,133.3,12072.0,133.65,133.72,133.25,133.3,12072.0
2021-11-04 14:30:00,133.39,133.75,133.38,133.74,7816.0,133.39,133.75,133.38,133.74,7816.0
2021-11-04 15:00:00,133.67,134.29,133.59,133.71,17537.0,133.67,134.29,133.59,133.71,17537.0
2021-11-04 15:30:00,133.63,133.87,133.23,133.51,58695.0,133.63,133.87,133.23,133.51,58695.0
2021-11-05 09:30:00,133.62,136.15,133.0,135.94,22263.0,133.62,136.15,133.0,135.94,22263.0
2021-11-05 10:00:00,135.94,136.43,135.03,135.58,14618.0,135.94,136.43,135.03,135.58,14618.0
2021-11-05 10:30:00,135.53,136.64,135.52,136.45,34757.0,135.53,136.64,135.52,136.45,34757.0
2021-11-05 11:00:00,136.35,136.35,134.88,134.91,25899.0,136.35,136.35,134.88,134.91,25899.0
2021-11-05 11:30:00,134.91,135.05,133.9,134.06,14005.0,134.91,135.05,133.9,134.06,14005.0
2021-11-05 12:00:00,133.94,134.07,133.64,133.69,7404.0,133.94,134.07,133.64,133.69,7404.0
2021-11-05 12:30:00,133.68,133.94,133.35,133.77,7479.0,133.68,133.94,133.35,133.77,7479.0
2021-11-05 13:00:00,133.83,133.91,133.4,133.53,10127.0,133.83,133.91,133.4,133.53,10127.0
2021-11-05 13:30:00,133.53,133.9,133.46,133.75,9401.0,133.53,133.9,133.46,133.75,9401.0
2021-11-05 14:00:00,133.85,134.28,133.79,134.0,24464.0,133.85,134.28,133.79,134.0,24464.0
2021-11-05 14:30:00,134.08,134.38,133.82,133.92,4071.0,134.08,134.38,133.82,133.92,4071.0
2021-11-05 15:00:00,133.95,134.71,133.8,134.61,16366.0,133.95,134.71,133.8,134.61,16366.0
2021-11-05 15:30:00,134.53,135.19,134.37,135.06,44771.0,134.53,135.19,134.37,135.06,44771.0
2021-11-08 09:30:00,135.07,136.95,134.55,135.19,20104.0,135.07,136.95,134.55,135.19,20104.0
2021-11-08 10:00:00,135.11,136.21,134.33,136.09,24996.0,135.11,136.21,134.33,136.09,24996.0
2021-11-08 10:30:00,135.98,136.56,135.5,135.5,14559.0,135.98,136.56,135.5,135.5,14559.0
2021-11-08 11:00:00,135.35,135.55,134.77,135.24,11631.0,135.35,135.55,134.77,135.24,11631.0
2021-11-08 11:30:00,135.36,135.56,134.94,134.95,19217.0,135.36,135.56,134.94,134.95,19217.0
2021-11-08 12:00:00,135.03,135.03,134.45,134.63,18832.0,135.03,135.03,134.45,134.63,18832.0
2021-11-08 12:30:00,134.28,134.65,134.0,134.25,10525.0,134.28,134.65,134.0,134.25,10525.0
2021-11-08 13:00:00,134.24,134.28,133.77,133.84,13044.0,134.24,134.28,133.77,133.84,13044.0
2021-11-08 13:30:00,133.94,134.1,133.78,133.89,8082.0,133.94,134.1,133.78,133.89,8082.0
2021-11-08 14:00:00,133.85,134.08,133.65,133.77,6936.0,133.85,134.08,133.65,133.77,6936.0
2021-11-08 14:30:00,133.9,134.16,133.65,133.66,8369.0,133.9,134.16,133.65,133.66,8369.0
2021-11-08 15:00:00,133.64,133.83,133.49,133.52,11764.0,133.64,133.83,133.49,133.52,11764.0
2021-11-08 15:30:00,133.63,133.68,133.17,133.21,45871.0,133.63,133.68,133.17,133.21,45871.0
2021-11-09 09:30:00,132.24,132.91,131.06,131.6,23456.0,132.24,132.91,131.06,131.6,23456.0
2021-11-09 10:00:00,131.97,132.2,131.11,131.38,9598.0,131.97,132.2,131.11,131.38,9598.0
2021-11-09 10:30:00,131.59,132.05,131.36,131.91,15456.0,131.59,132.05,131.36,131.91,15456.0
2021-11-09 11:00:00,132.07,132.9,131.99,132.61,19855.0,132.07,132.9,131.99,132.61,19855.0
2021-11-09 11:30:00,132.61,133.28,132.51,132.74,15467.0,132.61,133.28,132.51,132.74,15467.0
2021-11-09 12:00:00,132.74,132.85,132.04,132.04,7295.0,132.74,132.85,132.04,132.04,7295.0
2021-11-09 12:30:00,132.2,132.74,132.04,132.1,8386.0,132.2,132.74,132.04,132.1,8386.0
2021-11-09 13:00:00,132.16,133.2,132.14,132.69,25252.0,132.16,133.2,132.14,132.69,25252.0
2021-11-09 13:30:00,132.69,132.69,132.19,132.29,7763.0,132.69,132.69,132.19,132.29,7763.0
2021-11-09 14:00:00,132.26,132.36,131.96,132.13,6800.0,132.26,132.36,131.96,132.13,6800.0
2021-11-09 14:30:00,132.14,132.85,132.13,132.6,17141.0,132.14,132.85,132.13,132.6,17141.0
2021-11-09 15:00:00,132.61,132.72,132.41,132.54,12126.0,132.61,132.72,132.41,132.54,12126.0
2021-11-09 15:30:00,132.58,132.74,131.87,131.93,62714.0,132.58,132.74,131.87,131.93,62714.0
2021-11-10 09:30:00,137.53,138.0,132.96,135.28,61666.0,137.53,138.0,132.96,135.28,61666.0
2021-11-10 10:00:00,135.25,139.2,134.98,138.39,117192.0,135.25,139.2,134.98,138.39,117192.0
2021-11-10 10:30:00,138.44,139.35,136.21,136.69,39149.0,138.44,139.35,136.21,136.69,39149.0
2021-11-10 11:00:00,136.72,137.54,135.84,136.77,27050.0,136.72,137.54,135.84,136.77,27050.0
2021-11-10 11:30:00,136.78,138.45,136.78,137.62,38348.0,136.78,138.45,136.78,137.62,38348.0
2021-11-10 12:00:00,137.43,138.06,137.23,137.48,38843.0,137.43,138.06,137.23,137.48,38843.0
2021-11-10 12:30:00,137.48,137.78,137.21,137.52,11314.0,137.48,137.78,137.21,137.52,11314.0
2021-11-10 13:00:00,137.56,138.1,137.33,137.69,16592.0,137.56,138.1,137.33,137.69,16592.0
2021-11-10 13:30:00,137.63,137.75,136.05,136.54,22537.0,137.63,137.75,136.05,136.54,22537.0
2021-11-10 14:00:00,136.45,137.07,136.15,136.37,25591.0,136.45,137.07,136.15,136.37,25591.0
2021-11-10 14:30:00,136.33,136.51,135.09,136.0,29388.0,136.33,136.51,135.09,136.0,29388.0
2021-11-10 15:00:00,135.79,136.47,135.69,135.89,39998.0,135.79,136.47,135.69,135.89,39998.0
2021-11-10 15:30:00,135.9,136.67,135.44,136.2,85431.0,135.9,136.67,135.44,136.2,85431.0
2021-11-11 09:30:00,135.67,138.07,135.63,137.56,25404.0,135.67,138.07,135.63,137.56,25404.0
2021-11-11 10:00:00,138.0,138.09,136.06,136.25,19311.0,138.0,138.09,136.06,136.25,19311.0
2021-11-11 10:30:00,136.18,136.27,135.0,135.99,19463.0,136.18,136.27,135.0,135.99,19463.0
2021-11-11 11:00:00,135.87,136.09,135.49,135.72,18431.0,135.87,136.09,135.49,135.72,18431.0
2021-11-11 11:30:00,135.72,136.17,135.67,135.76,8159.0,135.72,136.17,135.67,135.76,8159.0
2021-11-11 12:00:00,135.75,136.93,135.71,136.87,17221.0,135.75,136.93,135.71,136.87,17221.0
2021-11-11 12:30:00,136.79,136.85,136.41,136.52,9170.0,136.79,136.85,136.41,136.52,9170.0
2021-11-11 13:00:00,136.51,136.79,136.41,136.65,15103.0,136.51,136.79,136.41,136.65,15103.0
2021-11-11 13:30:00,136.72,136.82,136.42,136.74,44287.0,136.72,136.82,136.42,136.74,44287.0
2021-11-11 14:00:00,136.68,136.69,135.55,135.96,53722.0,136.68,136.69,135.55,135.96,53722.0
2021-11-11 14:30:00,136.0,136.04,135.25,135.39,11082.0,136.0,136.04,135.25,135.39,11082.0
2021-11-11 15:00:00,135.4,135.51,134.64,135.5,25480.0,135.4,135.51,134.64,135.5,25480.0
2021-11-11 15:30:00,135.47,136.1,135.16,135.33,83320.0,135.47,136.1,135.16,135.33,83320.0
2021-11-12 09:30:00,135.53,137.47,135.06,136.66,19453.0,135.53,137.47,135.06,136.66,19453.0
2021-11-12 10:00:00,136.59,136.8,135.86,135.93,17273.0,136.59,136.8,135.86,135.93,17273.0
2021-11-12 10:30:00,136.14,137.5,136.09,137.22,24317.0,136.14,137.5,136.09,137.22,24317.0
2021-11-12 11:00:00,137.26,138.39,136.93,137.35,36318.0,137.26,138.39,136.93,137.35,36318.0
2021-11-12 11:30:00,137.42,138.06,137.28,137.88,17302.0,137.42,138.06,137.28,137.88,17302.0
2021-11-12 12:00:00,137.96,138.52,137.74,138.04,29220.0,137.96,138.52,137.74,138.04,29220.0
2021-11-12 12:30:00,138.17,138.59,138.07,138.57,10480.0,138.17,138.59,138.07,138.57,10480.0
2021-11-12 13:00:00,138.53,139.64,138.32,139.4,23260.0,138.53,139.64,138.32,139.4,23260.0
2021-11-12 13:30:00,139.5,140.16,139.5,140.16,17653.0,139.5,140.16,139.5,140.16,17653.0
2021-11-12 14:00:00,140.16,140.66,139.53,140.66,20741.0,140.16,140.66,139.53,140.66,20741.0
2021-11-12 14:30:00,140.66,141.43,140.35,141.12,24274.0,140.66,141.43,140.35,141.12,24274.0
2021-11-12 15:00:00,141.13,141.14,140.4,140.68,33648.0,141.13,141.14,140.4,140.68,33648.0
2021-11-12 15:30:00,140.68,140.72,139.35,139.5,125208.0,140.68,140.72,139.35,139.5,125208.0
2021-11-15 09:30:00,138.49,140.3,138.49,139.94,41982.0,138.49,140.3,138.49,139.94,41982.0
2021-11-15 10:00:00,139.95,140.0,138.88,139.3,16954.0,139.95,140.0,138.88,139.3,16954.0
2021-11-15 10:30:00,139.07,139.07,137.87,137.88,7812.0,139.07,139.07,137.87,137.88,7812.0
2021-11-15 11:00:00,137.95,138.12,137.7,137.89,7333.0,137.95,138.12,137.7,137.89,7333.0
2021-11-15 11:30:00,137.77,138.16,137.65,137.65,12159.0,137.77,138.16,137.65,137.65,12159.0
2021-11-15 12:00:00,137.41,137.95,137.36,137.74,8013.0,137.41,137.95,137.36,137.74,8013.0
2021-11-15 12:30:00,137.79,138.17,137.71,138.11,12119.0,137.79,138.17,137.71,138.11,12119.0
2021-11-15 13:00:00,138.0,138.21,137.78,137.91,9520.0,138.0,138.21,137.78,137.91,9520.0
2021-11-15 13:30:00,137.97,139.13,137.97,138.98,37464.0,137.97,139.13,137.97,138.98,37464.0
2021-11-15 14:00:00,138.95,139.14,138.74,139.06,14124.0,138.95,139.14,138.74,139.06,14124.0
2021-11-15 14:30:00,139.06,139.49,139.0,139.4,20018.0,139.06,139.49,139.0,139.4,20018.0
2021-11-15 15:00:00,139.17,139.23,139.01,139.16,8926.0,139.17,139.23,139.01,139.16,8926.0
2021-11-15 15:30:00,139.12,139.4,138.93,139.22,30619.0,139.12,139.4,138.93,139.22,30619.0
2021-11-16 09:30:00,138.34,138.96,137.23,138.4,11695.0,138.34,138.96,137.23,138.4,11695.0
2021-11-16 10:00:00,138.5,138.6,137.78,138.13,11142.0,138.5,138.6,137.78,138.13,11142.0
2021-11-16 10:30:00,138.41,138.49,137.95,138.09,6614.0,138.41,138.49,137.95,138.09,6614.0
2021-11-16 11:00:00,138.02,138.24,137.37,137.59,39941.0,138.02,138.24,137.37,137.59,39941.0
2021-11-16 11:30:00,137.66,138.49,137.54,138.14,9137.0,137.66,138.49,137.54,138.14,9137.0
2021-11-16 12:00:00,138.1,138.83,138.1,138.83,19647.0,138.1,138.83,138.1,138.83,19647.0
2021-11-16 12:30:00,138.84,138.85,138.36,138.57,5251.0,138.84,138.85,138.36,138.57,5251.0
2021-11-16 13:00:00,138.57,138.86,138.46,138.74,3665.0,138.57,138.86,138.46,138.74,3665.0
2021-11-16 13:30:00,138.86,138.95,138.71,138.87,9079.0,138.86,138.95,138.71,138.87,9079.0
2021-11-16 14:00:00,138.83,138.93,138.45,138.91,7828.0,138.83,138.93,138.45,138.91,7828.0
2021-11-16 14:30:00,138.87,139.07,138.58,138.77,21238.0,138.87,139.07,138.58,138.77,21238.0
2021-11-16 15:00:00,138.8,138.98,138.6,138.71,8384.0,138.8,138.98,138.6,138.71,8384.0
2021-11-16 15:30:00,138.68,138.95,137.91,137.97,71879.0,138.68,138.95,137.91,137.97,71879.0
2021-11-17 09:30:00,136.59,136.59,132.84,134.22,86627.0,136.59,136.59,132.84,134.22,86627.0
2021-11-17 10:00:00,134.24,134.7,131.6,132.3,80506.0,134.24,134.7,131.6,132.3,80506.0
2021-11-17 10:30:00,132.3,132.57,131.74,131.99,17138.0,132.3,132.57,131.74,131.99,17138.0
2021-11-17 11:00:00,131.97,132.89,131.5,132.44,33581.0,131.97,132.89,131.5,132.44,33581.0
2021-11-17 11:30:00,132.51,132.69,131.23,131.23,27130.0,132.51,132.69,131.23,131.23,27130.0
2021-11-17 12:00:00,131.16,131.35,129.67,130.72,39925.0,131.16,131.35,129.67,130.72,39925.0
2021-11-17 12:30:00,130.61,131.17,130.54,130.86,36608.0,130.61,131.17,130.54,130.86,36608.0
2021-11-17 13:00:00,130.79,131.63,130.77,131.47,19108.0,130.79,131.63,130.77,131.47,19108.0
2021-11-17 13:30:00,131.47,132.35,131.47,132.27,19372.0,131.47,132.35,131.47,132.27,19372.0
2021-11-17 14:00:00,132.27,132.5,131.57,132.25,24997.0,132.27,132.5,131.57,132.25,24997.0
2021-11-17 14:30:00,132.25,132.73,131.95,132.72,20509.0,132.25,132.73,131.95,132.72,20509.0
2021-11-17 15:00:00,132.81,133.28,132.67,133.16,18537.0,132.81,133.28,132.67,133.16,18537.0
2021-11-17 15:30:00,133.18,133.69,132.84,133.01,94656.0,133.18,133.69,132.84,133.01,94656.0
2021-11-18 09:30:00,133.42,133.64,132.74,133.32,18060.0,133.42,133.64,132.74,133.32,18060.0
2021-11-18 10:00:00,133.23,133.25,131.95,132.01,20922.0,133.23,133.25,131.95,132.01,20922.0
2021-11-18 10:30:00,131.96,132.29,131.78,132.08,26160.0,131.96,132.29,131.78,132.08,26160.0
2021-11-18 11:00:00,132.1,132.56,131.72,131.72,35154.0,132.1,132.56,131.72,131.72,35154.0
2021-11-18 11:30:00,131.72,132.0,131.6,131.66,30711.0,131.72,132.0,131.6,131.66,30711.0
2021-11-18 12:00:00,131.79,131.93,131.5,131.5,13951.0,131.79,131.93,131.5,131.5,13951.0
2021-11-18 12:30:00,131.64,131.99,130.7,130.82,22981.0,131.64,131.99,130.7,130.82,22981.0
2021-11-18 13:00:00,130.82,131.31,130.5,130.94,21352.0,130.82,131.31,130.5,130.94,21352.0
2021-11-18 13:30:00,130.95,131.63,130.87,131.37,11523.0,130.95,131.63,130.87,131.37,11523.0
2021-11-18 14:00:00,131.37,131.54,131.28,131.41,12639.0,131.37,131.54,131.28,131.41,12639.0
2021-11-18 14:30:00,131.42,132.05,131.36,131.97,15964.0,131.42,132.05,131.36,131.97,15964.0
2021-11-18 15:00:00,132.0,132.0,130.8,131.05,26153.0,132.0,132.0,130.8,131.05,26153.0
2021-11-18 15:30:00,131.02,131.2,130.16,130.4,92480.0,131.02,131.2,130.16,130.4,92480.0
2021-11-19 09:30:00,130.65,131.99,130.39,130.39,16784.0,130.65,131.99,130.39,130.39,16784.0
2021-11-19 10:00:00,130.5,130.62,129.6,130.51,26740.0,130.5,130.62,129.6,130.51,26740.0
2021-11-19 10:30:00,130.24,130.35,129.26,129.86,40628.0,130.24,130.35,129.26,129.86,40628.0
2021-11-19 11:00:00,129.77,130.39,129.74,129.92,11286.0,129.77,130.39,129.74,129.92,11286.0
2021-11-19 11:30:00,129.94,130.1,129.69,129.9,16373.0,129.94,130.1,129.69,129.9,16373.0
2021-11-19 12:00:00,129.87,130.11,129.71,129.79,6981.0,129.87,130.11,129.71,129.79,6981.0
2021-11-19 12:30:00,129.92,130.06,129.83,129.99,11110.0,129.92,130.06,129.83,129.99,11110.0
2021-11-19 13:00:00,129.91,130.01,129.73,129.79,6676.0,129.91,130.01,129.73,129.79,6676.0
2021-11-19 13:30:00,129.76,129.86,129.5,129.69,11785.0,129.76,129.86,129.5,129.69,11785.0
2021-11-19 14:00:00,129.72,129.91,129.58,129.72,9356.0,129.72,129.91,129.58,129.72,9356.0
2021-11-19 14:30:00,129.62,129.7,128.92,129.1,17553.0,129.62,129.7,128.92,129.1,17553.0
2021-11-19 15:00:00,129.08,129.14,128.89,128.97,11684.0,129.08,129.14,128.89,128.97,11684.0
2021-11-19 15:30:00,128.94,129.2,128.16,128.39,50394.0,128.94,129.2,128.16,128.39,50394.0
2021-11-22 09:30:00,128.96,129.35,127.32,128.07,14451.0,128.96,129.35,127.32,128.07,14451.0
2021-11-22 10:00:00,128.37,128.71,127.79,127.93,19383.0,128.37,128.71,127.79,127.93,19383.0
2021-11-22 10:30:00,128.14,128.9,128.09,128.41,35263.0,128.14,128.9,128.09,128.41,35263.0
2021-11-22 11:00:00,128.49,129.52,128.4,129.11,41496.0,128.49,129.52,128.4,129.11,41496.0
2021-11-22 11:30:00,129.19,129.36,128.55,128.96,14878.0,129.19,129.36,128.55,128.96,14878.0
2021-11-22 12:00:00,129.16,129.38,128.46,128.47,15620.0,129.16,129.38,128.46,128.47,15620.0
2021-11-22 12:30:00,128.47,129.08,128.46,128.65,13518.0,128.47,129.08,128.46,128.65,13518.0
2021-11-22 13:00:00,128.76,129.11,128.26,128.3,15891.0,128.76,129.11,128.26,128.3,15891.0
2021-11-22 13:30:00,128.41,128.83,127.96,128.05,35706.0,128.41,128.83,127.96,128.05,35706.0
2021-11-22 14:00:00,128.02,129.45,127.9,129.31,27200.0,128.02,129.45,127.9,129.31,27200.0
2021-11-22 14:30:00,129.47,129.77,129.21,129.62,18635.0,129.47,129.77,129.21,129.62,18635.0
2021-11-22 15:00:00,129.61,129.77,129.22,129.53,21061.0,129.61,129.77,129.22,129.53,21061.0
2021-11-22 15:30:00,129.58,130.1,129.31,129.34,62114.0,129.58,130.1,129.31,129.34,62114.0
2021-11-23 09:30:00,128.97,129.79,128.97,129.38,11864.0,128.97,129.79,128.97,129.38,11864.0
2021-11-23 10:00:00,129.16,129.38,128.56,128.56,22236.0,129.16,129.38,128.56,128.56,22236.0
2021-11-23 10:30:00,129.09,129.26,128.07,128.08,12296.0,129.09,129.26,128.07,128.08,12296.0
2021-11-23 11:00:00,128.13,129.21,127.84,129.11,8771.0,128.13,129.21,127.84,129.11,8771.0
2021-11-23 11:30:00,129.02,129.62,128.85,128.91,7306.0,129.02,129.62,128.85,128.91,7306.0
2021-11-23 12:00:00,128.96,129.01,128.37,128.63,3956.0,128.96,129.01,128.37,128.63,3956.0
2021-11-23 12:30:00,128.58,128.91,128.5,128.76,15064.0,128.58,128.91,128.5,128.76,15064.0
2021-11-23 13:00:00,128.77,129.16,128.7,128.94,5300.0,128.77,129.16,128.7,128.94,5300.0
2021-11-23 13:30:00,128.91,129.46,128.88,129.24,3346.0,128.91,129.46,128.88,129.24,3346.0
2021-11-23 14:00:00,129.42,129.66,129.13,129.24,5213.0,129.42,129.66,129.13,129.24,5213.0
2021-11-23 14:30:00,129.31,129.72,129.21,129.64,5468.0,129.31,129.72,129.21,129.64,5468.0
2021-11-23 15:00:00,129.65,129.77,129.37,129.42,6921.0,129.65,129.77,129.37,129.42,6921.0
2021-11-23 15:30:00,129.47,129.93,128.87,129.56,54209.0,129.47,129.93,128.87,129.56,54209.0
2021-11-24 09:30:00,128.35,129.28,127.52,128.38,13534.0,128.35,129.28,127.52,128.38,13534.0
2021-11-24 10:00:00,128.27,129.13,128.16,128.87,10772.0,128.27,129.13,128.16,128.87,10772.0
2021-11-24 10:30:00,128.76,129.0,128.3,128.59,8670.0,128.76,129.0,128.3,128.59,8670.0
2021-11-24 11:00:00,128.65,129.1,128.49,129.07,8988.0,128.65,129.1,128.49,129.07,8988.0
2021-11-24 11:30:00,129.1,129.75,128.96,129.59,11653.0,129.1,129.75,128.96,129.59,11653.0
2021-11-24 12:00:00,129.55,129.61,128.66,128.86,9461.0,129.55,129.61,128.66,128.86,9461.0
2021-11-24 12:30:00,128.82,129.24,128.7,129.03,15928.0,128.82,129.24,128.7,129.03,15928.0
2021-11-24 13:00:00,128.97,129.43,128.96,129.18,5690.0,128.97,129.43,128.96,129.18,5690.0
2021-11-24 13:30:00,129.25,129.37,129.13,129.15,4279.0,129.25,129.37,129.13,129.15,4279.0
2021-11-24 14:00:00,129.15,129.25,128.85,129.0,8164.0,129.15,129.25,128.85,129.0,8164.0
2021-11-24 14:30:00,129.1,129.32,129.05,129.29,6026.0,129.1,129.32,129.05,129.29,6026.0
2021-11-24 15:00:00,129.21,129.36,129.11,129.13,7017.0,129.21,129.36,129.11,129.13,7017.0
2021-11-24 15:30:00,129.15,129.44,129.01,129.31,33221.0,129.15,129.44,129.01,129.31,33221.0
2021-11-26 09:30:00,127.4,128.99,125.6,126.11,32815.0,127.4,128.99,125.6,126.11,32815.0
2021-11-26 10:00:00,126.0,126.03,124.52,124.99,24611.0,126.0,126.03,124.52,124.99,24611.0
2021-11-26 10:30:00,125.08,125.55,124.15,124.34,17966.0,125.08,125.55,124.15,124.34,17966.0
2021-11-26 11:00:00,124.23,124.72,124.15,124.27,15261.0,124.23,124.72,124.15,124.27,15261.0
2021-11-26 11:30:00,124.34,124.59,122.78,123.37,37009.0,124.34,124.59,122.78,123.37,37009.0
2021-11-26 12:00:00,123.48,123.95,123.1,123.76,19121.0,123.48,123.95,123.1,123.76,19121.0
2021-11-26 12:30:00,123.75,124.96,123.71,124.53,82800.0,123.75,124.96,123.71,124.53,82800.0
2021-11-29 09:30:00,124.73,125.84,124.19,125.24,30077.0,124.73,125.84,124.19,125.24,30077.0
2021-11-29 10:00:00,125.23,125.35,124.06,124.06,31870.0,125.23,125.35,124.06,124.06,31870.0
2021-11-29 10:30:00,124.04,124.22,123.45,123.63,25764.0,124.04,124.22,123.45,123.63,25764.0
2021-11-29 11:00:00,123.64,124.45,123.61,123.67,17404.0,123.64,124.45,123.61,123.67,17404.0
2021-11-29 11:30:00,123.7,124.0,123.12,123.12,15302.0,123.7,124.0,123.12,123.12,15302.0
2021-11-29 12:00:00,123.11,124.14,122.8,124.04,16804.0,123.11,124.14,122.8,124.04,16804.0
2021-11-29 12:30:00,124.05,124.44,123.9,124.23,11070.0,124.05,124.44,123.9,124.23,11070.0
2021-11-29 13:00:00,124.32,124.37,123.68,123.68,11357.0,124.32,124.37,123.68,123.68,11357.0
2021-11-29 13:30:00,123.68,123.83,122.76,122.76,12990.0,123.68,123.83,122.76,122.76,12990.0
2021-11-29 14:00:00,122.81,123.09,122.43,122.57,7773.0,122.81,123.09,122.43,122.57,7773.0
2021-11-29 14:30:00,122.57,122.62,121.78,121.86,14121.0,122.57,122.62,121.78,121.86,14121.0
2021-11-29 15:00:00,121.9,122.35,121.14,121.96,31437.0,121.9,122.35,121.14,121.96,31437.0
2021-11-29 15:30:00,122.08,122.53,121.66,122.24,68493.0,122.08,122.53,121.66,122.24,68493.0
2021-11-30 09:30:00,120.53,121.45,119.33,119.34,31152.0,120.53,121.45,119.33,119.34,31152.0
2021-11-30 10:00:00,119.17,120.24,118.93,119.77,47631.0,119.17,120.24,118.93,119.77,47631.0
2021-11-30 10:30:00,119.76,120.21,118.65,118.94,112789.0,119.76,120.21,118.65,118.94,112789.0
2021-11-30 11:00:00,118.95,120.18,118.58,119.27,45188.0,118.95,120.18,118.58,119.27,45188.0
2021-11-30 11:30:00,119.27,119.56,118.53,119.47,41255.0,119.27,119.56,118.53,119.47,41255.0
2021-11-30 12:00:00,119.52,119.6,118.76,119.04,47005.0,119.52,119.6,118.76,119.04,47005.0
2021-11-30 12:30:00,118.95,119.35,118.67,118.74,40483.0,118.95,119.35,118.67,118.74,40483.0
2021-11-30 13:00:00,118.9,118.9,117.64,118.12,48875.0,118.9,118.9,117.64,118.12,48875.0
2021-11-30 13:30:00,118.2,118.75,118.13,118.75,14652.0,118.2,118.75,118.13,118.75,14652.0
2021-11-30 14:00:00,118.79,119.59,118.77,119.26,8929.0,118.79,119.59,118.77,119.26,8929.0
2021-11-30 14:30:00,119.11,119.75,118.79,119.59,34410.0,119.11,119.75,118.79,119.59,34410.0
2021-11-30 15:00:00,119.6,120.81,119.46,120.24,20149.0,119.6,120.81,119.46,120.24,20149.0
2021-11-30 15:30:00,120.34,121.0,119.75,119.87,92829.0,120.34,121.0,119.75,119.87,92829.0
2021-12-01 09:30:00,122.11,123.45,121.88,122.46,50987.0,122.11,123.45,121.88,122.46,50987.0
2021-12-01 10:00:00,122.46,124.46,122.4,123.57,11120.0,122.46,124.46,122.4,123.57,11120.0
2021-12-01 10:30:00,123.6,123.97,122.84,123.43,39851.0,123.6,123.97,122.84,123.43,39851.0
2021-12-01 11:00:00,123.66,124.91,123.52,124.72,9915.0,123.66,124.91,123.52,124.72,9915.0
2021-12-01 11:30:00,124.89,125.18,123.67,123.91,39028.0,124.89,125.18,123.67,123.91,39028.0
2021-12-01 12:00:00,123.91,124.81,123.71,123.83,13243.0,123.91,124.81,123.71,123.83,13243.0
2021-12-01 12:30:00,123.76,123.9,122.51,122.75,30082.0,123.76,123.9,122.51,122.75,30082.0
2021-12-01 13:00:00,122.83,122.93,122.31,122.92,8881.0,122.83,122.93,122.31,122.92,8881.0
2021-12-01 13:30:00,122.94,122.94,122.03,122.67,12133.0,122.94,122.94,122.03,122.67,12133.0
2021-12-01 14:00:00,122.85,122.94,122.14,122.58,15432.0,122.85,122.94,122.14,122.58,15432.0
2021-12-01 14:30:00,122.72,123.31,122.6,122.6,26634.0,122.72,123.31,122.6,122.6,26634.0
2021-12-01 15:00:00,122.75,122.92,121.39,121.39,14602.0,122.75,122.92,121.39,121.39,14602.0
2021-12-01 15:30:00,121.32,122.17,121.0,121.16,82904.0,121.32,122.17,121.0,121.16,82904.0
2021-12-02 09:30:00,121.28,123.0,120.34,122.05,15243.0,121.28,123.0,120.34,122.05,15243.0
2021-12-02 10:00:00,121.81,122.58,121.13,121.78,14018.0,121.81,122.58,121.13,121.78,14018.0
2021-12-02 10:30:00,121.94,122.87,121.55,122.8,22332.0,121.94,122.87,121.55,122.8,22332.0
2021-12-02 11:00:00,122.93,123.23,122.14,123.0,24346.0,122.93,123.23,122.14,123.0,24346.0
2021-12-02 11:30:00,123.09,123.22,122.27,123.02,9420.0,123.09,123.22,122.27,123.02,9420.0
2021-12-02 12:00:00,122.92,123.07,122.53,122.62,7526.0,122.92,123.07,122.53,122.62,7526.0
2021-12-02 12:30:00,122.79,123.05,122.4,122.57,7156.0,122.79,123.05,122.4,122.57,7156.0
2021-12-02 13:00:00,122.51,122.68,121.64,121.75,18555.0,122.51,122.68,121.64,121.75,18555.0
2021-12-02 13:30:00,121.71,122.85,121.71,122.8,27916.0,121.71,122.85,121.71,122.8,27916.0
2021-12-02 14:00:00,122.9,123.33,122.56,123.33,7084.0,122.9,123.33,122.56,123.33,7084.0
2021-12-02 14:30:00,123.27,123.34,122.83,122.93,7449.0,123.27,123.34,122.83,122.93,7449.0
2021-12-02 15:00:00,123.0,123.68,122.88,123.48,14131.0,123.0,123.68,122.88,123.48,14131.0
2021-12-02 15:30:00,123.5,123.63,122.55,122.7,45510.0,123.5,123.63,122.55,122.7,45510.0
2021-12-03 09:30:00,123.63,124.42,122.35,122.48,9927.0,123.63,124.42,122.35,122.48,9927.0
2021-12-03 10:00:00,122.49,123.44,122.36,123.23,12641.0,122.49,123.44,122.36,123.23,12641.0
2021-12-03 10:30:00,123.05,123.05,121.97,122.03,13763.0,123.05,123.05,121.97,122.03,13763.0
2021-12-03 11:00:00,122.01,122.68,121.83,122.3,12710.0,122.01,122.68,121.83,122.3,12710.0
2021-12-03 11:30:00,122.26,123.1,121.85,121.85,7339.0,122.26,123.1,121.85,121.85,7339.0
2021-12-03 12:00:00,121.61,122.52,121.61,122.04,5570.0,121.61,122.52,121.61,122.04,5570.0
2021-12-03 12:30:00,121.99,123.01,121.77,122.38,10097.0,121.99,123.01,121.77,122.38,10097.0
2021-12-03 13:00:00,122.33,122.55,122.09,122.09,4838.0,122.33,122.55,122.09,122.09,4838.0
2021-12-03 13:30:00,122.12,122.24,121.5,121.54,7522.0,122.12,122.24,121.5,121.54,7522.0
2021-12-03 14:00:00,121.53,121.81,121.06,121.46,12774.0,121.53,121.81,121.06,121.46,12774.0
2021-12-03 14:30:00,121.52,121.52,120.57,120.57,5380.0,121.52,121.52,120.57,120.57,5380.0
2021-12-03 15:00:00,120.55,120.93,120.32,120.7,16181.0,120.55,120.93,120.32,120.7,16181.0
2021-12-03 15:30:00,120.68,120.91,119.64,120.34,74441.0,120.68,120.91,119.64,120.34,74441.0
2021-12-06 09:30:00,121.06,123.1,120.35,122.57,23657.0,121.06,123.1,120.35,122.57,23657.0
2021-12-06 10:00:00,122.76,123.76,122.72,123.59,12541.0,122.76,123.76,122.72,123.59,12541.0
2021-12-06 10:30:00,123.69,123.7,122.74,123.26,7666.0,123.69,123.7,122.74,123.26,7666.0
2021-12-06 11:00:00,123.16,123.16,122.16,122.63,10437.0,123.16,123.16,122.16,122.63,10437.0
2021-12-06 11:30:00,122.72,122.76,121.95,122.19,9526.0,122.72,122.76,121.95,122.19,9526.0
2021-12-06 12:00:00,122.35,122.61,122.12,122.12,4628.0,122.35,122.61,122.12,122.12,4628.0
2021-12-06 12:30:00,122.42,122.92,122.16,122.92,5572.0,122.42,122.92,122.16,122.92,5572.0
2021-12-06 13:00:00,122.84,123.13,122.12,122.5,13024.0,122.84,123.13,122.12,122.5,13024.0
2021-12-06 13:30:00,122.41,123.01,122.03,122.63,17673.0,122.41,123.01,122.03,122.63,17673.0
2021-12-06 14:00:00,122.57,123.06,122.54,122.94,7272.0,122.57,123.06,122.54,122.94,7272.0
2021-12-06 14:30:00,122.92,122.99,121.95,122.03,7101.0,122.92,122.99,121.95,122.03,7101.0
2021-12-06 15:00:00,122.19,122.67,122.04,122.06,8453.0,122.19,122.67,122.04,122.06,8453.0
2021-12-06 15:30:00,122.17,122.3,121.47,121.48,82451.0,122.17,122.3,121.47,121.48,82451.0
2021-12-07 09:30:00,122.58,123.8,122.05,123.55,36707.0,122.58,123.8,122.05,123.55,36707.0
2021-12-07 10:00:00,123.55,124.28,123.09,123.32,44112.0,123.55,124.28,123.09,123.32,44112.0
2021-12-07 10:30:00,123.27,123.69,122.82,122.96,23014.0,123.27,123.69,122.82,122.96,23014.0
2021-12-07 11:00:00,123.14,124.87,123.14,124.4,18628.0,123.14,124.87,123.14,124.4,18628.0
2021-12-07 11:30:00,124.4,124.83,124.33,124.58,5153.0,124.4,124.83,124.33,124.58,5153.0
2021-12-07 12:00:00,124.61,125.2,124.61,124.75,10323.0,124.61,125.2,124.61,124.75,10323.0
2021-12-07 12:30:00,124.65,124.94,124.36,124.63,14932.0,124.65,124.94,124.36,124.63,14932.0
2021-12-07 13:00:00,124.62,124.62,124.05,124.06,5856.0,124.62,124.62,124.05,124.06,5856.0
2021-12-07 13:30:00,124.06,124.14,123.71,123.75,5488.0,124.06,124.14,123.71,123.75,5488.0
2021-12-07 14:00:00,123.75,124.05,123.62,123.65,8801.0,123.75,124.05,123.62,123.65,8801.0
2021-12-07 14:30:00,123.66,124.01,123.5,124.0,13080.0,123.66,124.01,123.5,124.0,13080.0
2021-12-07 15:00:00,123.92,124.17,123.54,124.12,15190.0,123.92,124.17,123.54,124.12,15190.0
2021-12-07 15:30:00,124.09,124.17,123.53,123.78,68773.0,124.09,124.17,123.53,123.78,68773.0
2021-12-08 09:30:00,124.48,125.99,124.31,125.5,26147.0,124.48,125.99,124.31,125.5,26147.0
2021-12-08 10:00:00,125.78,126.51,125.5,126.51,15323.0,125.78,126.51,125.5,126.51,15323.0
2021-12-08 10:30:00,126.44,126.65,125.8,126.09,7293.0,126.44,126.65,125.8,126.09,7293.0
2021-12-08 11:00:00,126.1,126.7,126.01,126.53,9536.0,126.1,126.7,126.01,126.53,9536.0
2021-12-08 11:30:00,126.54,127.81,126.34,127.54,16273.0,126.54,127.81,126.34,127.54,16273.0
2021-12-08 12:00:00,127.53,127.64,127.15,127.36,9133.0,127.53,127.64,127.15,127.36,9133.0
2021-12-08 12:30:00,127.36,127.66,127.3,127.6,6920.0,127.36,127.66,127.3,127.6,6920.0
2021-12-08 13:00:00,127.51,127.96,127.5,127.81,7031.0,127.51,127.96,127.5,127.81,7031.0
2021-12-08 13:30:00,127.78,128.63,127.33,128.31,31920.0,127.78,128.63,127.33,128.31,31920.0
2021-12-08 14:00:00,128.3,128.67,127.26,127.39,9396.0,128.3,128.67,127.26,127.39,9396.0
2021-12-08 14:30:00,127.44,127.53,126.9,127.1,15042.0,127.44,127.53,126.9,127.1,15042.0
2021-12-08 15:00:00,127.04,127.16,126.4,126.61,15367.0,127.04,127.16,126.4,126.61,15367.0
2021-12-08 15:30:00,126.71,126.79,126.01,126.03,44323.0,126.71,126.79,126.01,126.03,44323.0
2021-12-09 09:30:00,124.28,124.93,123.49,124.45,30399.0,124.28,124.93,123.49,124.45,30399.0
2021-12-09 10:00:00,124.43,125.37,123.24,123.34,22003.0,124.43,125.37,123.24,123.34,22003.0
2021-12-09 10:30:00,123.35,124.49,122.83,123.98,20045.0,123.35,124.49,122.83,123.98,20045.0
2021-12-09 11:00:00,123.83,124.37,123.49,123.65,6882.0,123.83,124.37,123.49,123.65,6882.0
2021-12-09 11:30:00,123.67,123.9,123.39,123.48,4958.0,123.67,123.9,123.39,123.48,4958.0
2021-12-09 12:00:00,123.37,123.6,122.61,122.73,17281.0,123.37,123.6,122.61,122.73,17281.0
2021-12-09 12:30:00,122.71,123.11,122.37,122.95,14886.0,122.71,123.11,122.37,122.95,14886.0
2021-12-09 13:00:00,123.0,123.07,122.71,123.03,6552.0,123.0,123.07,122.71,123.03,6552.0
2021-12-09 13:30:00,123.0,123.17,122.76,122.9,13941.0,123.0,123.17,122.76,122.9,13941.0
2021-12-09 14:00:00,122.94,123.22,122.92,123.01,4443.0,122.94,123.22,122.92,123.01,4443.0
2021-12-09 14:30:00,123.15,123.44,123.09,123.25,8250.0,123.15,123.44,123.09,123.25,8250.0
2021-12-09 15:00:00,123.31,123.6,123.24,123.47,9080.0,123.31,123.6,123.24,123.47,9080.0
2021-12-09 15:30:00,123.53,123.97,123.03,123.03,27910.0,123.53,123.97,123.03,123.03,27910.0
2021-12-10 09:30:00,124.14,125.67,123.87,123.93,20458.0,124.14,125.67,123.87,123.93,20458.0
2021-12-10 10:00:00,123.98,124.44,123.66,123.66,18491.0,123.98,124.44,123.66,123.66,18491.0
2021-12-10 10:30:00,123.58,124.23,123.24,124.21,15996.0,123.58,124.23,123.24,124.21,15996.0
2021-12-10 11:00:00,124.06,124.06,122.27,122.43,17042.0,124.06,124.06,122.27,122.43,17042.0
2021-12-10 11:30:00,122.35,123.05,122.11,122.32,11116.0,122.35,123.05,122.11,122.32,11116.0
2021-12-10 12:00:00,122.27,122.49,122.2,122.31,8344.0,122.27,122.49,122.2,122.31,8344.0
2021-12-10 12:30:00,122.32,122.54,122.18,122.42,10141.0,122.32,122.54,122.18,122.42,10141.0
2021-12-10 13:00:00,122.43,122.72,122.41,122.5,10825.0,122.43,122.72,122.41,122.5,10825.0
2021-12-10 13:30:00,122.46,122.7,122.27,122.69,10151.0,122.46,122.7,122.27,122.69,10151.0
2021-12-10 14:00:00,122.64,122.8,122.38,122.5,21815.0,122.64,122.8,122.38,122.5,21815.0
2021-12-10 14:30:00,122.56,122.67,122.37,122.5,11061.0,122.56,122.67,122.37,122.5,11061.0
2021-12-10 15:00:00,122.5,122.5,121.96,122.05,15038.0,122.5,122.5,121.96,122.05,15038.0
2021-12-10 15:30:00,122.09,122.9,122.0,122.66,46505.0,122.09,122.9,122.0,122.66,46505.0
2021-12-13 09:30:00,122.98,123.45,122.02,123.45,10560.0,122.98,123.45,122.02,123.45,10560.0
2021-12-13 10:00:00,123.59,124.74,123.57,124.44,7837.0,123.59,124.74,123.57,124.44,7837.0
2021-12-13 10:30:00,124.43,124.63,124.01,124.23,5119.0,124.43,124.63,124.01,124.23,5119.0
2021-12-13 11:00:00,124.15,124.24,123.48,123.69,9091.0,124.15,124.24,123.48,123.69,9091.0
2021-12-13 11:30:00,123.75,123.8,123.1,123.53,6893.0,123.75,123.8,123.1,123.53,6893.0
2021-12-13 12:00:00,123.38,123.54,123.03,123.07,7017.0,123.38,123.54,123.03,123.07,7017.0
2021-12-13 12:30:00,123.2,123.35,122.82,123.04,4690.0,123.2,123.35,122.82,123.04,4690.0
2021-12-13 13:00:00,123.1,123.21,122.73,122.93,4666.0,123.1,123.21,122.73,122.93,4666.0
2021-12-13 13:30:00,123.02,123.75,122.87,123.55,9633.0,123.02,123.75,122.87,123.55,9633.0
2021-12-13 14:00:00,123.64,124.16,123.39,123.85,13743.0,123.64,124.16,123.39,123.85,13743.0
2021-12-13 14:30:00,123.75,123.88,123.56,123.82,7639.0,123.75,123.88,123.56,123.82,7639.0
2021-12-13 15:00:00,123.83,124.77,123.83,124.35,10314.0,123.83,124.77,123.83,124.35,10314.0
2021-12-13 15:30:00,124.35,124.51,123.53,123.7,31630.0,124.35,124.51,123.53,123.7,31630.0
2021-12-14 09:30:00,120.06,123.38,120.06,122.81,40212.0,120.06,123.38,120.06,122.81,40212.0
2021-12-14 10:00:00,122.82,123.62,122.3,123.53,8966.0,122.82,123.62,122.3,123.53,8966.0
2021-12-14 10:30:00,123.61,123.81,122.15,122.38,14011.0,123.61,123.81,122.15,122.38,14011.0
2021-12-14 11:00:00,122.37,122.78,122.14,122.42,8270.0,122.37,122.78,122.14,122.42,8270.0
2021-12-14 11:30:00,122.2,123.03,121.97,123.03,15018.0,122.2,123.03,121.97,123.03,15018.0
2021-12-14 12:00:00,122.91,123.51,122.85,123.21,3925.0,122.91,123.51,122.85,123.21,3925.0
2021-12-14 12:30:00,123.19,123.33,121.62,121.68,22861.0,123.19,123.33,121.62,121.68,22861.0
2021-12-14 13:00:00,121.68,122.05,121.55,121.84,8281.0,121.68,122.05,121.55,121.84,8281.0
2021-12-14 13:30:00,121.75,121.84,121.05,121.43,12505.0,121.75,121.84,121.05,121.43,12505.0
2021-12-14 14:00:00,121.46,121.47,120.87,121.22,14651.0,121.46,121.47,120.87,121.22,14651.0
2021-12-14 14:30:00,121.13,121.4,120.85,121.27,16138.0,121.13,121.4,120.85,121.27,16138.0
2021-12-14 15:00:00,121.46,121.82,121.18,121.78,17050.0,121.46,121.82,121.18,121.78,17050.0
2021-12-14 15:30:00,121.78,121.78,120.62,120.7,66354.0,121.78,121.78,120.62,120.7,66354.0
2021-12-15 09:30:00,121.25,121.55,120.04,121.08,18658.0,121.25,121.55,120.04,121.08,18658.0
2021-12-15 10:00:00,120.91,121.11,119.8,120.77,23338.0,120.91,121.11,119.8,120.77,23338.0
2021-12-15 10:30:00,120.54,120.69,119.77,120.03,18010.0,120.54,120.69,119.77,120.03,18010.0
2021-12-15 11:00:00,120.03,120.69,119.94,120.26,23086.0,120.03,120.69,119.94,120.26,23086.0
2021-12-15 11:30:00,120.14,120.27,119.76,120.27,8577.0,120.14,120.27,119.76,120.27,8577.0
2021-12-15 12:00:00,120.47,120.55,120.03,120.31,7138.0,120.47,120.55,120.03,120.31,7138.0
2021-12-15 12:30:00,120.28,121.13,120.0,121.08,85430.0,120.28,121.13,120.0,121.08,85430.0
2021-12-15 13:00:00,121.09,121.31,120.66,120.73,7417.0,121.09,121.31,120.66,120.73,7417.0
2021-12-15 13:30:00,120.72,120.86,120.38,120.43,50346.0,120.72,120.86,120.38,120.43,50346.0
2021-12-15 14:00:00,120.38,121.27,120.13,120.72,21305.0,120.38,121.27,120.13,120.72,21305.0
2021-12-15 14:30:00,120.72,121.36,120.69,121.29,36034.0,120.72,121.36,120.69,121.29,36034.0
2021-12-15 15:00:00,121.3,122.56,121.21,122.32,120386.0,121.3,122.56,121.21,122.32,120386.0
2021-12-15 15:30:00,122.28,122.8,121.38,121.74,162637.0,122.28,122.8,121.38,121.74,162637.0
2021-12-16 09:30:00,122.96,125.68,122.3,125.2,67389.0,122.96,125.68,122.3,125.2,67389.0
2021-12-16 10:00:00,125.25,125.52,124.08,124.51,28239.0,125.25,125.52,124.08,124.51,28239.0
2021-12-16 10:30:00,124.62,125.77,124.51,125.2,58453.0,124.62,125.77,124.51,125.2,58453.0
2021-12-16 11:00:00,125.25,126.19,125.2,125.62,52825.0,125.25,126.19,125.2,125.62,52825.0
2021-12-16 11:30:00,125.68,126.9,125.62,126.58,36624.0,125.68,126.9,125.62,126.58,36624.0
2021-12-16 12:00:00,126.51,126.86,125.21,125.21,21539.0,126.51,126.86,125.21,125.21,21539.0
2021-12-16 12:30:00,125.2,126.0,124.74,125.56,29843.0,125.2,126.0,124.74,125.56,29843.0
2021-12-16 13:00:00,125.57,126.13,125.48,126.03,29303.0,125.57,126.13,125.48,126.03,29303.0
2021-12-16 13:30:00,125.99,126.24,125.21,125.23,21534.0,125.99,126.24,125.21,125.23,21534.0
2021-12-16 14:00:00,125.3,125.63,124.43,124.69,15986.0,125.3,125.63,124.43,124.69,15986.0
2021-12-16 14:30:00,124.63,125.46,124.57,125.07,17904.0,124.63,125.46,124.57,125.07,17904.0
2021-12-16 15:00:00,125.16,125.47,124.59,125.29,20629.0,125.16,125.47,124.59,125.29,20629.0
2021-12-16 15:30:00,125.3,125.41,124.52,124.52,91649.0,125.3,125.41,124.52,124.52,91649.0
2021-12-17 09:30:00,123.15,123.79,121.65,123.36,62687.0,123.15,123.79,121.65,123.36,62687.0
2021-12-17 10:00:00,123.39,124.3,122.74,123.07,25490.0,123.39,124.3,122.74,123.07,25490.0
2021-12-17 10:30:00,122.94,124.45,122.74,123.94,39814.0,122.94,124.45,122.74,123.94,39814.0
2021-12-17 11:00:00,124.09,125.64,123.9,125.52,30472.0,124.09,125.64,123.9,125.52,30472.0
2021-12-17 11:30:00,125.52,125.52,124.7,125.29,13475.0,125.52,125.52,124.7,125.29,13475.0
2021-12-17 12:00:00,125.26,125.26,123.89,123.99,24209.0,125.26,125.26,123.89,123.99,24209.0
2021-12-17 12:30:00,124.02,125.31,124.02,125.0,11516.0,124.02,125.31,124.02,125.0,11516.0
2021-12-17 13:00:00,125.1,125.33,124.93,124.95,8391.0,125.1,125.33,124.93,124.95,8391.0
2021-12-17 13:30:00,124.87,125.37,124.86,125.26,6471.0,124.87,125.37,124.86,125.26,6471.0
2021-12-17 14:00:00,125.33,125.5,124.97,125.12,24223.0,125.33,125.5,124.97,125.12,24223.0
2021-12-17 14:30:00,125.12,125.2,124.3,124.76,14131.0,125.12,125.2,124.3,124.76,14131.0
2021-12-17 15:00:00,124.64,125.4,124.63,125.13,32549.0,124.64,125.4,124.63,125.13,32549.0
2021-12-17 15:30:00,125.13,126.11,124.86,125.25,86913.0,125.13,126.11,124.86,125.25,86913.0
2021-12-20 09:30:00,124.53,124.99,122.92,124.19,30908.0,124.53,124.99,122.92,124.19,30908.0
2021-12-20 10:00:00,124.3,125.21,123.55,125.05,55383.0,124.3,125.21,123.55,125.05,55383.0
2021-12-20 10:30:00,125.25,125.48,123.61,123.96,16988.0,125.25,125.48,123.61,123.96,16988.0
2021-12-20 11:00:00,124.09,124.35,123.59,124.23,18829.0,124.09,124.35,123.59,124.23,18829.0
2021-12-20 11:30:00,124.31,124.77,123.88,124.61,7546.0,124.31,124.77,123.88,124.61,7546.0
2021-12-20 12:00:00,124.55,124.62,123.86,123.97,7944.0,124.55,124.62,123.86,123.97,7944.0
2021-12-20 12:30:00,124.0,124.47,123.92,124.28,31771.0,124.0,124.47,123.92,124.28,31771.0
2021-12-20 13:00:00,124.34,124.94,124.31,124.94,9220.0,124.34,124.94,124.31,124.94,9220.0
2021-12-20 13:30:00,124.96,125.82,124.84,125.54,7159.0,124.96,125.82,124.84,125.54,7159.0
2021-12-20 14:00:00,125.46,125.85,125.34,125.67,8036.0,125.46,125.85,125.34,125.67,8036.0
2021-12-20 14:30:00,125.69,126.12,125.59,126.03,5332.0,125.69,126.12,125.59,126.03,5332.0
2021-12-20 15:00:00,126.05,126.24,125.91,126.2,8020.0,126.05,126.24,125.91,126.2,8020.0
2021-12-20 15:30:00,126.13,126.79,125.49,126.35,85977.0,126.13,126.79,125.49,126.35,85977.0
2021-12-21 09:30:00,127.65,131.13,127.29,128.94,67768.0,127.65,131.13,127.29,128.94,67768.0
2021-12-21 10:00:00,129.31,130.06,128.92,129.26,13658.0,129.31,130.06,128.92,129.26,13658.0
2021-12-21 10:30:00,129.2,129.68,128.35,128.36,17041.0,129.2,129.68,128.35,128.36,17041.0
2021-12-21 11:00:00,128.26,128.48,127.8,127.85,27388.0,128.26,128.48,127.8,127.85,27388.0
2021-12-21 11:30:00,127.82,128.12,126.83,126.98,32967.0,127.82,128.12,126.83,126.98,32967.0
2021-12-21 12:00:00,127.06,127.45,126.9,126.91,9339.0,127.06,127.45,126.9,126.91,9339.0
2021-12-21 12:30:00,126.98,127.16,126.85,127.02,9469.0,126.98,127.16,126.85,127.02,9469.0
2021-12-21 13:00:00,126.94,127.11,126.66,126.66,7305.0,126.94,127.11,126.66,126.66,7305.0
2021-12-21 13:30:00,126.78,127.07,126.69,126.77,9275.0,126.78,127.07,126.69,126.77,9275.0
2021-12-21 14:00:00,126.73,126.74,126.29,126.46,6623.0,126.73,126.74,126.29,126.46,6623.0
2021-12-21 14:30:00,126.56,126.73,126.27,126.73,11040.0,126.56,126.73,126.27,126.73,11040.0
2021-12-21 15:00:00,126.69,126.69,126.13,126.19,6918.0,126.69,126.69,126.13,126.19,6918.0
2021-12-21 15:30:00,126.24,126.79,126.02,126.36,61436.0,126.24,126.79,126.02,126.36,61436.0
2021-12-22 09:30:00,126.43,127.71,125.85,125.85,15691.0,126.43,127.71,125.85,125.85,15691.0
2021-12-22 10:00:00,126.27,126.86,125.95,126.04,10731.0,126.27,126.86,125.95,126.04,10731.0
2021-12-22 10:30:00,126.21,127.35,125.95,127.35,17082.0,126.21,127.35,125.95,127.35,17082.0
2021-12-22 11:00:00,127.37,127.97,127.2,127.77,19452.0,127.37,127.97,127.2,127.77,19452.0
2021-12-22 11:30:00,127.89,128.13,127.4,127.81,7775.0,127.89,128.13,127.4,127.81,7775.0
2021-12-22 12:00:00,128.0,128.08,127.35,127.6,5539.0,128.0,128.08,127.35,127.6,5539.0
2021-12-22 12:30:00,127.7,128.07,127.6,127.83,8839.0,127.7,128.07,127.6,127.83,8839.0
2021-12-22 13:00:00,127.81,127.82,127.15,127.51,12395.0,127.81,127.82,127.15,127.51,12395.0
2021-12-22 13:30:00,127.74,127.97,127.42,127.63,12843.0,127.74,127.97,127.42,127.63,12843.0
2021-12-22 14:00:00,127.55,127.62,127.08,127.57,13638.0,127.55,127.62,127.08,127.57,13638.0
2021-12-22 14:30:00,127.61,127.74,127.09,127.17,13000.0,127.61,127.74,127.09,127.17,13000.0
2021-12-22 15:00:00,127.12,127.32,126.61,127.04,8880.0,127.12,127.32,126.61,127.04,8880.0
2021-12-22 15:30:00,127.19,127.97,127.02,127.69,31414.0,127.19,127.97,127.02,127.69,31414.0
2021-12-23 09:30:00,128.74,129.35,128.0,128.35,8623.0,128.74,129.35,128.0,128.35,8623.0
2021-12-23 10:00:00,128.16,129.76,127.83,128.15,10925.0,128.16,129.76,127.83,128.15,10925.0
2021-12-23 10:30:00,128.28,128.96,128.27,128.38,9245.0,128.28,128.96,128.27,128.38,9245.0
2021-12-23 11:00:00,128.31,128.84,127.97,128.79,14497.0,128.31,128.84,127.97,128.79,14497.0
2021-12-23 11:30:00,128.8,128.8,128.38,128.63,9070.0,128.8,128.8,128.38,128.63,9070.0
2021-12-23 12:00:00,128.57,129.15,128.52,128.74,12886.0,128.57,129.15,128.52,128.74,12886.0
2021-12-23 12:30:00,128.97,129.15,128.91,128.99,4234.0,128.97,129.15,128.91,128.99,4234.0
2021-12-23 13:00:00,129.01,129.31,128.88,129.0,10558.0,129.01,129.31,128.88,129.0,10558.0
2021-12-23 13:30:00,129.03,129.05,128.75,128.78,21923.0,129.03,129.05,128.75,128.78,21923.0
2021-12-23 14:00:00,128.83,128.83,128.28,128.58,10910.0,128.83,128.83,128.28,128.58,10910.0
2021-12-23 14:30:00,128.61,128.62,128.05,128.05,13331.0,128.61,128.62,128.05,128.05,13331.0
2021-12-23 15:00:00,128.0,128.65,127.9,128.1,24102.0,128.0,128.65,127.9,128.1,24102.0
2021-12-23 15:30:00,128.16,128.48,127.99,128.14,28727.0,128.16,128.48,127.99,128.14,28727.0
2021-12-27 09:30:00,128.01,128.63,127.77,128.33,17941.0,128.01,128.63,127.77,128.33,17941.0
2021-12-27 10:00:00,128.09,128.71,127.66,128.36,16042.0,128.09,128.71,127.66,128.36,16042.0
2021-12-27 10:30:00,128.42,129.21,128.22,129.07,7154.0,128.42,129.21,128.22,129.07,7154.0
2021-12-27 11:00:00,129.23,130.0,129.15,129.81,11772.0,129.23,130.0,129.15,129.81,11772.0
2021-12-27 11:30:00,129.73,130.51,129.03,129.3,27144.0,129.73,130.51,129.03,129.3,27144.0
2021-12-27 12:00:00,129.22,129.36,128.72,129.3,4421.0,129.22,129.36,128.72,129.3,4421.0
2021-12-27 12:30:00,129.3,129.31,128.62,128.77,9305.0,129.3,129.31,128.62,128.77,9305.0
2021-12-27 13:00:00,128.81,128.81,128.44,128.53,7445.0,128.81,128.81,128.44,128.53,7445.0
2021-12-27 13:30:00,128.44,128.86,128.36,128.71,8274.0,128.44,128.86,128.36,128.71,8274.0
2021-12-27 14:00:00,128.67,128.84,128.46,128.84,6983.0,128.67,128.84,128.46,128.84,6983.0
2021-12-27 14:30:00,128.84,129.61,128.84,128.99,11344.0,128.84,129.61,128.84,128.99,11344.0
2021-12-27 15:00:00,129.01,129.44,128.99,129.41,8609.0,129.01,129.44,128.99,129.41,8609.0
2021-12-27 15:30:00,129.46,129.86,129.1,129.78,40947.0,129.46,129.86,129.1,129.78,40947.0
2021-12-28 09:30:00,129.61,130.91,129.42,130.19,20704.0,129.61,130.91,129.42,130.19,20704.0
2021-12-28 10:00:00,130.2,131.04,130.2,130.94,6495.0,130.2,131.04,130.2,130.94,6495.0
2021-12-28 10:30:00,131.04,131.04,129.72,129.82,6296.0,131.04,131.04,129.72,129.82,6296.0
2021-12-28 11:00:00,129.91,130.29,129.6,129.6,8331.0,129.91,130.29,129.6,129.6,8331.0
2021-12-28 11:30:00,129.59,129.87,129.54,129.68,3880.0,129.59,129.87,129.54,129.68,3880.0
2021-12-28 12:00:00,129.62,129.7,129.42,129.54,4313.0,129.62,129.7,129.42,129.54,4313.0
2021-12-28 12:30:00,129.47,129.65,129.15,129.38,8540.0,129.47,129.65,129.15,129.38,8540.0
2021-12-28 13:00:00,129.34,129.63,129.24,129.59,5263.0,129.34,129.63,129.24,129.59,5263.0
2021-12-28 13:30:00,129.61,129.67,129.46,129.64,3718.0,129.61,129.67,129.46,129.64,3718.0
2021-12-28 14:00:00,129.56,130.26,129.5,130.26,7507.0,129.56,130.26,129.5,130.26,7507.0
2021-12-28 14:30:00,130.12,130.58,130.12,130.39,6295.0,130.12,130.58,130.12,130.39,6295.0
2021-12-28 15:00:00,130.41,130.43,129.89,130.27,11924.0,130.41,130.43,129.89,130.27,11924.0
2021-12-28 15:30:00,130.43,130.94,130.11,130.59,66726.0,130.43,130.94,130.11,130.59,66726.0
2021-12-29 09:30:00,130.3,130.59,129.73,130.27,5650.0,130.3,130.59,129.73,130.27,5650.0
2021-12-29 10:00:00,129.67,130.2,129.24,130.02,7511.0,129.67,130.2,129.24,130.02,7511.0
2021-12-29 10:30:00,130.16,130.33,129.88,129.99,5759.0,130.16,130.33,129.88,129.99,5759.0
2021-12-29 11:00:00,130.0,130.51,129.99,130.43,9880.0,130.0,130.51,129.99,130.43,9880.0
2021-12-29 11:30:00,130.6,131.31,130.6,131.06,11956.0,130.6,131.31,130.6,131.06,11956.0
2021-12-29 12:00:00,131.18,131.97,130.66,130.78,17597.0,131.18,131.97,130.66,130.78,17597.0
2021-12-29 12:30:00,130.78,131.07,130.69,131.05,7800.0,130.78,131.07,130.69,131.05,7800.0
2021-12-29 13:00:00,131.0,131.34,130.92,131.22,4266.0,131.0,131.34,130.92,131.22,4266.0
2021-12-29 13:30:00,131.25,131.35,130.95,131.0,5873.0,131.25,131.35,130.95,131.0,5873.0
2021-12-29 14:00:00,131.0,131.59,131.0,131.55,14259.0,131.0,131.59,131.0,131.55,14259.0
2021-12-29 14:30:00,131.6,131.64,130.98,131.17,28056.0,131.6,131.64,130.98,131.17,28056.0
2021-12-29 15:00:00,131.33,131.45,130.8,130.91,7543.0,131.33,131.45,130.8,130.91,7543.0
2021-12-29 15:30:00,130.89,131.64,130.77,131.53,54636.0,130.89,131.64,130.77,131.53,54636.0
2021-12-30 09:30:00,131.65,132.62,131.55,132.3,9450.0,131.65,132.62,131.55,132.3,9450.0
2021-12-30 10:00:00,132.34,132.46,131.63,131.63,4166.0,132.34,132.46,131.63,131.63,4166.0
2021-12-30 10:30:00,131.78,131.82,131.0,131.0,7543.0,131.78,131.82,131.0,131.0,7543.0
2021-12-30 11:00:00,131.02,131.24,130.54,130.7,5595.0,131.02,131.24,130.54,130.7,5595.0
2021-12-30 11:30:00,130.81,131.22,130.35,131.22,10402.0,130.81,131.22,130.35,131.22,10402.0
2021-12-30 12:00:00,131.19,131.19,130.59,130.81,9674.0,131.19,131.19,130.59,130.81,9674.0
2021-12-30 12:30:00,130.84,131.33,130.8,131.09,6209.0,130.84,131.33,130.8,131.09,6209.0
2021-12-30 13:00:00,131.01,131.01,129.64,129.98,12116.0,131.01,131.01,129.64,129.98,12116.0
2021-12-30 13:30:00,129.9,130.29,129.68,129.97,19578.0,129.9,130.29,129.68,129.97,19578.0
2021-12-30 14:00:00,129.83,129.95,128.64,128.67,14775.0,129.83,129.95,128.64,128.67,14775.0
2021-12-30 14:30:00,128.68,129.09,128.55,128.72,11976.0,128.68,129.09,128.55,128.72,11976.0
2021-12-30 15:00:00,128.73,128.86,128.43,128.61,10907.0,128.73,128.86,128.43,128.61,10907.0
2021-12-30 15:30:00,128.65,129.22,128.11,128.33,40547.0,128.65,129.22,128.11,128.33,40547.0
2021-12-31 09:30:00,127.89,129.28,127.75,129.05,6740.0,127.89,129.28,127.75,129.05,6740.0
2021-12-31 10:00:00,129.07,129.1,128.55,128.85,5366.0,129.07,129.1,128.55,128.85,5366.0
2021-12-31 10:30:00,128.8,129.33,128.63,129.33,10220.0,128.8,129.33,128.63,129.33,10220.0
2021-12-31 11:00:00,129.47,129.63,128.9,128.99,6610.0,129.47,129.63,128.9,128.99,6610.0
2021-12-31 11:30:00,129.07,129.3,128.81,128.81,6114.0,129.07,129.3,128.81,128.81,6114.0
2021-12-31 12:00:00,128.81,128.86,128.53,128.53,3038.0,128.81,128.86,128.53,128.53,3038.0
2021-12-31 12:30:00,128.63,128.81,128.24,128.24,4406.0,128.63,128.81,128.24,128.24,4406.0
2021-12-31 13:00:00,128.34,128.44,127.99,128.18,7892.0,128.34,128.44,127.99,128.18,7892.0
2021-12-31 13:30:00,128.21,128.39,128.01,128.08,8101.0,128.21,128.39,128.01,128.08,8101.0
2021-12-31 14:00:00,128.05,128.57,128.02,128.53,10146.0,128.05,128.57,128.02,128.53,10146.0
2021-12-31 14:30:00,128.52,128.7,128.35,128.42,11839.0,128.52,128.7,128.35,128.42,11839.0
2021-12-31 15:00:00,128.47,128.47,127.59,127.64,13917.0,128.47,128.47,127.59,127.64,13917.0
2021-12-31 15:30:00,127.62,128.3,126.88,127.49,68542.0,127.62,128.3,126.88,127.49,68542.0
2022-01-03 09:30:00,128.28,128.28,126.14,127.54,19601.0,128.28,128.28,126.14,127.54,19601.0
2022-01-03 10:00:00,128.25,129.6,127.58,129.38,18437.0,128.25,129.6,127.58,129.38,18437.0
2022-01-03 10:30:00,129.31,129.55,128.84,129.03,13878.0,129.31,129.55,128.84,129.03,13878.0
2022-01-03 11:00:00,129.16,129.41,128.53,129.06,8552.0,129.16,129.41,128.53,129.06,8552.0
2022-01-03 11:30:00,128.97,129.09,128.45,128.89,4762.0,128.97,129.09,128.45,128.89,4762.0
2022-01-03 12:00:00,128.99,129.65,128.99,129.65,8022.0,128.99,129.65,128.99,129.65,8022.0
2022-01-03 12:30:00,129.56,130.56,129.47,130.53,25442.0,129.56,130.56,129.47,130.53,25442.0
2022-01-03 13:00:00,130.4,130.45,129.9,130.32,8005.0,130.4,130.45,129.9,130.32,8005.0
2022-01-03 13:30:00,130.31,130.43,129.74,130.22,12566.0,130.31,130.43,129.74,130.22,12566.0
2022-01-03 14:00:00,130.27,130.36,129.94,130.33,10202.0,130.27,130.36,129.94,130.33,10202.0
2022-01-03 14:30:00,130.33,130.74,130.02,130.49,21284.0,130.33,130.74,130.02,130.49,21284.0
2022-01-03 15:00:00,130.51,131.0,129.99,130.8,26212.0,130.51,131.0,129.99,130.8,26212.0
2022-01-03 15:30:00,130.8,131.02,130.37,131.02,70255.0,130.8,131.02,130.37,131.02,70255.0
2022-01-04 09:30:00,133.04,134.38,132.3,132.59,51419.0,133.04,134.38,132.3,132.59,51419.0
2022-01-04 10:00:00,132.3,132.52,131.12,131.91,65942.0,132.3,132.52,131.12,131.91,65942.0
2022-01-04 10:30:00,131.91,132.19,130.8,131.03,27798.0,131.91,132.19,130.8,131.03,27798.0
2022-01-04 11:00:00,131.06,131.08,130.46,131.0,45764.0,131.06,131.08,130.46,131.0,45764.0
2022-01-04 11:30:00,131.11,131.89,130.76,131.8,12095.0,131.11,131.89,130.76,131.8,12095.0
2022-01-04 12:00:00,131.81,132.26,131.31,132.16,41830.0,131.81,132.26,131.31,132.16,41830.0
2022-01-04 12:30:00,131.92,132.12,131.12,131.21,23355.0,131.92,132.12,131.12,131.21,23355.0
2022-01-04 13:00:00,131.24,131.24,130.0,130.1,25227.0,131.24,131.24,130.0,130.1,25227.0
2022-01-04 13:30:00,130.09,130.2,129.49,129.49,19379.0,130.09,130.2,129.49,129.49,19379.0
2022-01-04 14:00:00,129.53,130.19,129.27,129.74,35652.0,129.53,130.19,129.27,129.74,35652.0
2022-01-04 14:30:00,129.8,130.59,129.8,130.1,17842.0,129.8,130.59,129.8,130.1,17842.0
2022-01-04 15:00:00,130.05,130.68,130.01,130.31,16562.0,130.05,130.68,130.01,130.31,16562.0
2022-01-04 15:30:00,130.36,130.58,129.5,129.51,46804.0,130.36,130.58,129.5,129.51,46804.0
2022-01-05 09:30:00,131.29,133.13,130.5,132.64,27485.0,131.29,133.13,130.5,132.64,27485.0
2022-01-05 10:00:00,132.74,132.99,130.64,131.61,15141.0,132.74,132.99,130.64,131.61,15141.0
2022-01-05 10:30:00,131.64,132.0,131.33,131.65,6304.0,131.64,132.0,131.33,131.65,6304.0
2022-01-05 11:00:00,131.48,131.59,131.1,131.49,6564.0,131.48,131.59,131.1,131.49,6564.0
2022-01-05 11:30:00,131.48,131.8,130.86,131.71,10309.0,131.48,131.8,130.86,131.71,10309.0
2022-01-05 12:00:00,131.51,132.3,131.37,132.22,5728.0,131.51,132.3,131.37,132.22,5728.0
2022-01-05 12:30:00,132.43,132.48,132.0,132.21,6016.0,132.43,132.48,132.0,132.21,6016.0
2022-01-05 13:00:00,132.22,132.54,132.11,132.47,7518.0,132.22,132.54,132.11,132.47,7518.0
2022-01-05 13:30:00,132.4,132.88,132.35,132.88,6267.0,132.4,132.88,132.35,132.88,6267.0
2022-01-05 14:00:00,132.92,133.07,131.53,131.87,21832.0,132.92,133.07,131.53,131.87,21832.0
2022-01-05 14:30:00,131.71,131.75,131.0,131.07,9881.0,131.71,131.75,131.0,131.07,9881.0
2022-01-05 15:00:00,131.0,131.92,130.31,130.31,63853.0,131.0,131.92,130.31,130.31,63853.0
2022-01-05 15:30:00,130.23,130.74,129.65,129.66,78070.0,130.23,130.74,129.65,129.66,78070.0
2022-01-06 09:30:00,130.79,131.37,129.74,130.34,42807.0,130.79,131.37,129.74,130.34,42807.0
2022-01-06 10:00:00,130.34,130.78,129.48,129.92,38646.0,130.34,130.78,129.48,129.92,38646.0
2022-01-06 10:30:00,130.15,132.0,130.15,131.39,45343.0,130.15,132.0,130.15,131.39,45343.0
2022-01-06 11:00:00,131.77,132.0,131.38,131.78,11007.0,131.77,132.0,131.38,131.78,11007.0
2022-01-06 11:30:00,131.58,132.1,131.23,132.05,6642.0,131.58,132.1,131.23,132.05,6642.0
2022-01-06 12:00:00,132.03,132.41,131.75,132.04,33576.0,132.03,132.41,131.75,132.04,33576.0
2022-01-06 12:30:00,132.02,132.17,131.76,131.82,9052.0,132.02,132.17,131.76,131.82,9052.0
2022-01-06 13:00:00,131.88,132.18,131.66,131.81,30076.0,131.88,132.18,131.66,131.81,30076.0
2022-01-06 13:30:00,131.76,132.15,131.67,132.15,11394.0,131.76,132.15,131.67,132.15,11394.0
2022-01-06 14:00:00,132.0,132.67,131.91,132.59,64234.0,132.0,132.67,131.91,132.59,64234.0
2022-01-06 14:30:00,132.32,133.33,132.32,133.33,9095.0,132.32,133.33,132.32,133.33,9095.0
2022-01-06 15:00:00,133.44,133.44,132.32,132.72,5104.0,133.44,133.44,132.32,132.72,5104.0
2022-01-06 15:30:00,132.55,132.93,132.34,132.74,47349.0,132.55,132.93,132.34,132.74,47349.0
2022-01-07 09:30:00,133.36,134.44,133.36,133.82,11955.0,133.36,134.44,133.36,133.82,11955.0
2022-01-07 10:00:00,133.64,134.31,133.29,134.14,16716.0,133.64,134.31,133.29,134.14,16716.0
2022-01-07 10:30:00,134.0,134.4,133.76,133.95,6629.0,134.0,134.4,133.76,133.95,6629.0
2022-01-07 11:00:00,133.78,134.17,133.45,134.15,17050.0,133.78,134.17,133.45,134.15,17050.0
2022-01-07 11:30:00,134.12,135.22,134.06,135.22,6554.0,134.12,135.22,134.06,135.22,6554.0
2022-01-07 12:00:00,135.09,135.15,134.22,134.22,18855.0,135.09,135.15,134.22,134.22,18855.0
2022-01-07 12:30:00,134.27,134.54,134.02,134.07,7289.0,134.27,134.54,134.02,134.07,7289.0
2022-01-07 13:00:00,134.05,134.6,133.69,134.46,11371.0,134.05,134.6,133.69,134.46,11371.0
2022-01-07 13:30:00,134.22,134.45,134.19,134.32,8987.0,134.22,134.45,134.19,134.32,8987.0
2022-01-07 14:00:00,134.42,134.47,134.25,134.31,9622.0,134.42,134.47,134.25,134.31,9622.0
2022-01-07 14:30:00,134.34,135.1,134.25,135.1,19840.0,134.34,135.1,134.25,135.1,19840.0
2022-01-07 15:00:00,135.08,135.08,133.56,134.0,57003.0,135.08,135.08,133.56,134.0,57003.0
2022-01-07 15:30:00,134.0,134.59,133.89,134.54,43225.0,134.0,134.59,133.89,134.54,43225.0
2022-01-10 09:30:00,141.87,146.93,141.0,144.44,352890.0,141.87,146.93,141.0,144.44,352890.0
2022-01-10 10:00:00,144.34,144.51,142.78,144.0,114244.0,144.34,144.51,142.78,144.0,114244.0
2022-01-10 10:30:00,144.23,145.0,140.72,141.06,101168.0,144.23,145.0,140.72,141.06,101168.0
2022-01-10 11:00:00,141.06,141.63,140.55,141.16,53925.0,141.06,141.63,140.55,141.16,53925.0
2022-01-10 11:30:00,141.13,141.47,140.13,140.16,49680.0,141.13,141.47,140.13,140.16,49680.0
2022-01-10 12:00:00,140.36,141.32,140.33,140.94,25784.0,140.36,141.32,140.33,140.94,25784.0
2022-01-10 12:30:00,140.94,142.12,140.42,142.12,42719.0,140.94,142.12,140.42,142.12,42719.0
2022-01-10 13:00:00,141.99,142.99,141.72,142.48,63275.0,141.99,142.99,141.72,142.48,63275.0
2022-01-10 13:30:00,142.58,145.47,142.35,145.47,46597.0,142.58,145.47,142.35,145.47,46597.0
2022-01-10 14:00:00,145.35,146.12,144.28,145.81,62230.0,145.35,146.12,144.28,145.81,62230.0
2022-01-10 14:30:00,145.81,147.15,145.24,146.12,66373.0,145.81,147.15,145.24,146.12,66373.0
2022-01-10 15:00:00,146.24,146.68,144.85,144.85,123263.0,146.24,146.68,144.85,144.85,123263.0
2022-01-10 15:30:00,144.59,147.39,144.2,146.49,202986.0,144.59,147.39,144.2,146.49,202986.0
2022-01-11 09:30:00,148.1,151.87,147.01,151.0,242272.0,148.1,151.87,147.01,151.0,242272.0
2022-01-11 10:00:00,151.0,151.2,149.15,149.72,71188.0,151.0,151.2,149.15,149.72,71188.0
2022-01-11 10:30:00,149.47,150.05,147.61,147.73,63894.0,149.47,150.05,147.61,147.73,63894.0
2022-01-11 11:00:00,147.73,149.44,146.72,149.17,51017.0,147.73,149.44,146.72,149.17,51017.0
2022-01-11 11:30:00,149.16,150.46,148.73,150.46,34039.0,149.16,150.46,148.73,150.46,34039.0
2022-01-11 12:00:00,150.26,150.56,148.76,148.99,35726.0,150.26,150.56,148.76,148.99,35726.0
2022-01-11 12:30:00,148.97,149.99,148.97,149.68,20367.0,148.97,149.99,148.97,149.68,20367.0
2022-01-11 13:00:00,149.68,149.9,148.98,149.7,40260.0,149.68,149.9,148.98,149.7,40260.0
2022-01-11 13:30:00,149.69,150.82,149.56,150.49,28025.0,149.69,150.82,149.56,150.49,28025.0
2022-01-11 14:00:00,150.65,151.23,150.35,151.04,50084.0,150.65,151.23,150.35,151.04,50084.0
2022-01-11 14:30:00,151.1,151.18,149.93,150.28,45206.0,151.1,151.18,149.93,150.28,45206.0
2022-01-11 15:00:00,150.31,151.05,150.19,150.75,41714.0,150.31,151.05,150.19,150.75,41714.0
2022-01-11 15:30:00,150.74,151.02,149.51,149.88,192061.0,150.74,151.02,149.51,149.88,192061.0
2022-01-12 09:30:00,151.21,151.21,148.68,149.12,53173.0,151.21,151.21,148.68,149.12,53173.0
2022-01-12 10:00:00,149.11,150.42,148.77,148.87,30677.0,149.11,150.42,148.77,148.87,30677.0
2022-01-12 10:30:00,149.01,149.26,147.5,147.7,42940.0,149.01,149.26,147.5,147.7,42940.0
2022-01-12 11:00:00,147.7,148.09,146.24,146.42,51180.0,147.7,148.09,146.24,146.42,51180.0
2022-01-12 11:30:00,146.49,146.83,145.82,146.28,28598.0,146.49,146.83,145.82,146.28,28598.0
2022-01-12 12:00:00,146.27,146.61,145.59,145.9,28549.0,146.27,146.61,145.59,145.9,28549.0
2022-01-12 12:30:00,145.93,146.53,145.72,146.31,13863.0,145.93,146.53,145.72,146.31,13863.0
2022-01-12 13:00:00,146.43,146.54,145.83,146.09,9687.0,146.43,146.54,145.83,146.09,9687.0
2022-01-12 13:30:00,146.0,146.15,145.74,145.84,39718.0,146.0,146.15,145.74,145.84,39718.0
2022-01-12 14:00:00,145.93,146.0,144.8,145.07,22877.0,145.93,146.0,144.8,145.07,22877.0
2022-01-12 14:30:00,145.07,146.12,144.86,145.37,63372.0,145.07,146.12,144.86,145.37,63372.0
2022-01-12 15:00:00,145.48,145.49,144.64,145.13,25968.0,145.48,145.49,144.64,145.13,25968.0
2022-01-12 15:30:00,145.13,145.72,144.8,145.0,76768.0,145.13,145.72,144.8,145.0,76768.0
2022-01-13 09:30:00,146.47,146.78,144.13,145.01,43305.0,146.47,146.78,144.13,145.01,43305.0
2022-01-13 10:00:00,145.09,145.27,143.29,143.58,66430.0,145.09,145.27,143.29,143.58,66430.0
2022-01-13 10:30:00,143.53,144.25,142.81,144.1,47377.0,143.53,144.25,142.81,144.1,47377.0
2022-01-13 11:00:00,144.06,144.06,143.24,143.28,18681.0,144.06,144.06,143.24,143.28,18681.0
2022-01-13 11:30:00,143.28,143.65,142.98,143.03,17909.0,143.28,143.65,142.98,143.03,17909.0
2022-01-13 12:00:00,142.95,143.36,142.48,142.86,19275.0,142.95,143.36,142.48,142.86,19275.0
2022-01-13 12:30:00,143.0,143.19,142.57,142.99,14572.0,143.0,143.19,142.57,142.99,14572.0
2022-01-13 13:00:00,142.91,144.31,142.85,144.16,17360.0,142.91,144.31,142.85,144.16,17360.0
2022-01-13 13:30:00,144.09,144.34,143.83,144.02,40318.0,144.09,144.34,143.83,144.02,40318.0
2022-01-13 14:00:00,144.06,144.32,143.84,144.05,30033.0,144.06,144.32,143.84,144.05,30033.0
2022-01-13 14:30:00,144.0,145.09,143.92,145.01,26744.0,144.0,145.09,143.92,145.01,26744.0
2022-01-13 15:00:00,145.0,145.15,144.16,144.34,15611.0,145.0,145.15,144.16,144.34,15611.0
2022-01-13 15:30:00,144.33,144.46,143.25,143.68,51387.0,144.33,144.46,143.25,143.68,51387.0
2022-01-14 09:30:00,143.95,145.5,143.91,145.06,42790.0,143.95,145.5,143.91,145.06,42790.0
2022-01-14 10:00:00,145.06,145.5,144.49,145.35,20973.0,145.06,145.5,144.49,145.35,20973.0
2022-01-14 10:30:00,145.24,145.66,144.61,145.62,24985.0,145.24,145.66,144.61,145.62,24985.0
2022-01-14 11:00:00,145.87,145.89,145.22,145.41,7645.0,145.87,145.89,145.22,145.41,7645.0
2022-01-14 11:30:00,145.28,145.28,144.34,144.34,15522.0,145.28,145.28,144.34,144.34,15522.0
2022-01-14 12:00:00,144.17,145.26,143.89,145.09,15630.0,144.17,145.26,143.89,145.09,15630.0
2022-01-14 12:30:00,145.0,145.0,144.26,144.53,7010.0,145.0,145.0,144.26,144.53,7010.0
2022-01-14 13:00:00,144.56,144.59,144.04,144.04,7235.0,144.56,144.59,144.04,144.04,7235.0
2022-01-14 13:30:00,144.25,144.52,143.88,144.05,27926.0,144.25,144.52,143.88,144.05,27926.0
2022-01-14 14:00:00,143.96,144.08,143.72,143.76,15849.0,143.96,144.08,143.72,143.76,15849.0
2022-01-14 14:30:00,143.78,144.18,143.76,143.78,19344.0,143.78,144.18,143.76,143.78,19344.0
2022-01-14 15:00:00,143.88,144.11,143.72,143.96,19751.0,143.88,144.11,143.72,143.96,19751.0
2022-01-14 15:30:00,143.95,144.59,143.86,144.14,94316.0,143.95,144.59,143.86,144.14,94316.0
2022-01-18 09:30:00,144.66,144.85,140.59,141.0,83380.0,144.66,144.85,140.59,141.0,83380.0
2022-01-18 10:00:00,141.06,141.7,139.51,139.69,43100.0,141.06,141.7,139.51,139.69,43100.0
2022-01-18 10:30:00,139.91,141.0,139.64,140.85,22175.0,139.91,141.0,139.64,140.85,22175.0
2022-01-18 11:00:00,140.74,141.2,140.47,140.67,27864.0,140.74,141.2,140.47,140.67,27864.0
2022-01-18 11:30:00,140.6,142.4,140.37,141.46,68159.0,140.6,142.4,140.37,141.46,68159.0
2022-01-18 12:00:00,141.62,142.45,141.44,142.37,14472.0,141.62,142.45,141.44,142.37,14472.0
2022-01-18 12:30:00,142.21,142.97,142.07,142.07,12947.0,142.21,142.97,142.07,142.07,12947.0
2022-01-18 13:00:00,142.06,142.91,141.77,142.5,14105.0,142.06,142.91,141.77,142.5,14105.0
2022-01-18 13:30:00,142.62,143.31,142.53,142.65,13997.0,142.62,143.31,142.53,142.65,13997.0
2022-01-18 14:00:00,142.79,142.91,142.41,142.59,8397.0,142.79,142.91,142.41,142.59,8397.0
2022-01-18 14:30:00,142.69,143.8,142.69,143.64,11119.0,142.69,143.8,142.69,143.64,11119.0
2022-01-18 15:00:00,143.64,143.87,143.36,143.69,23598.0,143.64,143.87,143.36,143.69,23598.0
2022-01-18 15:30:00,143.63,143.8,142.43,142.76,55804.0,143.63,143.8,142.43,142.76,55804.0
2022-01-19 09:30:00,142.53,142.53,140.06,140.41,25595.0,142.53,142.53,140.06,140.41,25595.0
2022-01-19 10:00:00,140.55,140.71,139.55,140.42,26750.0,140.55,140.71,139.55,140.42,26750.0
2022-01-19 10:30:00,140.33,140.53,138.92,139.57,13667.0,140.33,140.53,138.92,139.57,13667.0
2022-01-19 11:00:00,139.43,140.44,139.4,140.15,13334.0,139.43,140.44,139.4,140.15,13334.0
2022-01-19 11:30:00,140.1,141.0,139.6,140.56,7508.0,140.1,141.0,139.6,140.56,7508.0
2022-01-19 12:00:00,140.65,141.84,140.65,141.31,8351.0,140.65,141.84,140.65,141.31,8351.0
2022-01-19 12:30:00,141.29,141.45,140.8,141.22,7447.0,141.29,141.45,140.8,141.22,7447.0
2022-01-19 13:00:00,141.17,141.17,140.36,140.79,32590.0,141.17,141.17,140.36,140.79,32590.0
2022-01-19 13:30:00,140.83,140.94,140.29,140.6,18997.0,140.83,140.94,140.29,140.6,18997.0
2022-01-19 14:00:00,140.59,140.96,140.47,140.64,20614.0,140.59,140.96,140.47,140.64,20614.0
2022-01-19 14:30:00,140.34,140.78,140.34,140.68,7990.0,140.34,140.78,140.34,140.68,7990.0
2022-01-19 15:00:00,140.65,140.77,140.29,140.3,12427.0,140.65,140.77,140.29,140.3,12427.0
2022-01-19 15:30:00,140.32,140.88,140.08,140.73,85832.0,140.32,140.88,140.08,140.73,85832.0
2022-01-20 09:30:00,140.85,143.35,140.46,142.95,45965.0,140.85,143.35,140.46,142.95,45965.0
2022-01-20 10:00:00,142.8,143.68,142.7,143.03,17410.0,142.8,143.68,142.7,143.03,17410.0
2022-01-20 10:30:00,143.12,144.39,143.1,144.03,34618.0,143.12,144.39,143.1,144.03,34618.0
2022-01-20 11:00:00,144.06,144.48,143.72,144.43,16698.0,144.06,144.48,143.72,144.43,16698.0
2022-01-20 11:30:00,144.24,144.24,142.72,142.93,21854.0,144.24,144.24,142.72,142.93,21854.0
2022-01-20 12:00:00,142.94,142.98,141.97,142.33,15169.0,142.94,142.98,141.97,142.33,15169.0
2022-01-20 12:30:00,142.27,142.89,142.14,142.38,11827.0,142.27,142.89,142.14,142.38,11827.0
2022-01-20 13:00:00,142.46,142.48,141.99,142.13,9897.0,142.46,142.48,141.99,142.13,9897.0
2022-01-20 13:30:00,142.16,142.43,141.51,141.69,10359.0,142.16,142.43,141.51,141.69,10359.0
2022-01-20 14:00:00,141.76,141.94,140.83,140.84,12003.0,141.76,141.94,140.83,140.84,12003.0
2022-01-20 14:30:00,140.81,141.11,140.51,141.03,17215.0,140.81,141.11,140.51,141.03,17215.0
2022-01-20 15:00:00,140.97,141.02,139.71,139.94,21473.0,140.97,141.02,139.71,139.94,21473.0
2022-01-20 15:30:00,139.81,140.02,138.95,139.13,56962.0,139.81,140.02,138.95,139.13,56962.0
2022-01-21 09:30:00,137.79,137.93,135.4,136.93,55644.0,137.79,137.93,135.4,136.93,55644.0
2022-01-21 10:00:00,137.09,138.42,136.31,138.19,40037.0,137.09,138.42,136.31,138.19,40037.0
2022-01-21 10:30:00,138.18,139.56,138.0,139.14,70688.0,138.18,139.56,138.0,139.14,70688.0
2022-01-21 11:00:00,139.11,139.17,138.18,139.17,16394.0,139.11,139.17,138.18,139.17,16394.0
2022-01-21 11:30:00,139.05,139.35,137.73,138.02,32436.0,139.05,139.35,137.73,138.02,32436.0
2022-01-21 12:00:00,138.2,138.7,137.41,137.78,26427.0,138.2,138.7,137.41,137.78,26427.0
2022-01-21 12:30:00,137.81,138.5,137.39,137.74,20311.0,137.81,138.5,137.39,137.74,20311.0
2022-01-21 13:00:00,137.94,137.97,137.31,137.57,7725.0,137.94,137.97,137.31,137.57,7725.0
2022-01-21 13:30:00,137.43,138.38,137.43,137.72,31774.0,137.43,138.38,137.43,137.72,31774.0
2022-01-21 14:00:00,137.82,138.19,137.43,137.53,20493.0,137.82,138.19,137.43,137.53,20493.0
2022-01-21 14:30:00,137.5,137.5,136.36,136.36,36110.0,137.5,137.5,136.36,136.36,36110.0
2022-01-21 15:00:00,136.36,136.86,136.04,136.61,27177.0,136.36,136.86,136.04,136.61,27177.0
2022-01-21 15:30:00,136.6,137.54,136.55,136.58,68471.0,136.6,137.54,136.55,136.58,68471.0
2022-01-24 09:30:00,132.82,134.69,132.11,133.43,43348.0,132.82,134.69,132.11,133.43,43348.0
2022-01-24 10:00:00,133.78,134.26,132.43,133.07,34585.0,133.78,134.26,132.43,133.07,34585.0
2022-01-24 10:30:00,133.26,133.85,132.82,133.0,20782.0,133.26,133.85,132.82,133.0,20782.0
2022-01-24 11:00:00,132.89,133.25,131.14,131.25,39202.0,132.89,133.25,131.14,131.25,39202.0
2022-01-24 11:30:00,131.5,131.75,130.34,131.43,28354.0,131.5,131.75,130.34,131.43,28354.0
2022-01-24 12:00:00,131.33,131.78,130.04,130.31,32495.0,131.33,131.78,130.04,130.31,32495.0
2022-01-24 12:30:00,130.24,130.81,129.58,130.77,18866.0,130.24,130.81,129.58,130.77,18866.0
2022-01-24 13:00:00,130.87,132.0,130.73,131.31,32046.0,130.87,132.0,130.73,131.31,32046.0
2022-01-24 13:30:00,131.31,132.77,131.23,132.77,31018.0,131.31,132.77,131.23,132.77,31018.0
2022-01-24 14:00:00,132.76,134.03,132.76,133.23,27616.0,132.76,134.03,132.76,133.23,27616.0
2022-01-24 14:30:00,133.33,133.75,132.44,133.67,25197.0,133.33,133.75,132.44,133.67,25197.0
2022-01-24 15:00:00,133.67,133.98,133.19,133.75,56393.0,133.67,133.98,133.19,133.75,56393.0
2022-01-24 15:30:00,133.75,135.85,133.61,135.6,77716.0,133.75,135.85,133.61,135.6,77716.0
2022-01-25 09:30:00,133.7,133.7,129.83,129.83,23575.0,133.7,133.7,129.83,129.83,23575.0
2022-01-25 10:00:00,130.15,131.57,129.59,130.94,43916.0,130.15,131.57,129.59,130.94,43916.0
2022-01-25 10:30:00,130.88,132.02,130.4,130.98,25616.0,130.88,132.02,130.4,130.98,25616.0
2022-01-25 11:00:00,130.95,132.06,130.8,131.67,12849.0,130.95,132.06,130.8,131.67,12849.0
2022-01-25 11:30:00,131.4,131.73,130.9,130.9,14913.0,131.4,131.73,130.9,130.9,14913.0
2022-01-25 12:00:00,131.0,131.58,130.79,131.19,16981.0,131.0,131.58,130.79,131.19,16981.0
2022-01-25 12:30:00,130.88,131.25,130.49,130.79,18639.0,130.88,131.25,130.49,130.79,18639.0
2022-01-25 13:00:00,130.82,131.17,130.45,131.07,20018.0,130.82,131.17,130.45,131.07,20018.0
2022-01-25 13:30:00,131.07,131.5,130.86,131.06,62927.0,131.07,131.5,130.86,131.06,62927.0
2022-01-25 14:00:00,131.04,131.11,130.53,131.04,23745.0,131.04,131.11,130.53,131.04,23745.0
2022-01-25 14:30:00,130.99,131.87,130.43,131.87,66208.0,130.99,131.87,130.43,131.87,66208.0
2022-01-25 15:00:00,131.87,131.87,130.47,130.56,18670.0,131.87,131.87,130.47,130.56,18670.0
2022-01-25 15:30:00,130.56,131.89,130.48,131.11,107045.0,130.56,131.89,130.48,131.11,107045.0
2022-01-26 09:30:00,131.61,133.44,130.48,133.12,80722.0,131.61,133.44,130.48,133.12,80722.0
2022-01-26 10:00:00,133.14,134.89,133.1,133.68,25316.0,133.14,134.89,133.1,133.68,25316.0
2022-01-26 10:30:00,133.35,133.37,132.19,132.68,36227.0,133.35,133.37,132.19,132.68,36227.0
2022-01-26 11:00:00,132.7,133.66,132.7,132.81,33499.0,132.7,133.66,132.7,132.81,33499.0
2022-01-26 11:30:00,132.97,133.95,132.87,133.95,41534.0,132.97,133.95,132.87,133.95,41534.0
2022-01-26 12:00:00,134.08,134.34,133.1,133.21,12727.0,134.08,134.34,133.1,133.21,12727.0
2022-01-26 12:30:00,133.11,134.03,133.08,134.03,13202.0,133.11,134.03,133.08,134.03,13202.0
2022-01-26 13:00:00,133.93,134.61,133.76,134.61,15878.0,133.93,134.61,133.76,134.61,15878.0
2022-01-26 13:30:00,134.66,135.14,134.12,135.11,15417.0,134.66,135.14,134.12,135.11,15417.0
2022-01-26 14:00:00,135.41,136.72,134.98,135.87,74673.0,135.41,136.72,134.98,135.87,74673.0
2022-01-26 14:30:00,135.84,136.12,133.62,133.74,23161.0,135.84,136.12,133.62,133.74,23161.0
2022-01-26 15:00:00,133.66,133.68,131.65,132.97,36159.0,133.66,133.68,131.65,132.97,36159.0
2022-01-26 15:30:00,132.96,133.54,132.58,132.95,69984.0,132.96,133.54,132.58,132.95,69984.0
2022-01-27 09:30:00,134.0,136.99,133.68,136.16,53039.0,134.0,136.99,133.68,136.16,53039.0
2022-01-27 10:00:00,136.23,136.78,135.19,135.19,13426.0,136.23,136.78,135.19,135.19,13426.0
2022-01-27 10:30:00,135.14,136.44,135.13,136.31,19022.0,135.14,136.44,135.13,136.31,19022.0
2022-01-27 11:00:00,136.42,137.62,136.33,136.65,18271.0,136.42,137.62,136.33,136.65,18271.0
2022-01-27 11:30:00,136.61,137.37,136.55,137.11,41745.0,136.61,137.37,136.55,137.11,41745.0
2022-01-27 12:00:00,137.1,137.18,136.08,136.83,24407.0,137.1,137.18,136.08,136.83,24407.0
2022-01-27 12:30:00,137.09,137.45,136.36,137.21,33887.0,137.09,137.45,136.36,137.21,33887.0
2022-01-27 13:00:00,137.12,137.28,135.95,136.17,19878.0,137.12,137.28,135.95,136.17,19878.0
2022-01-27 13:30:00,136.29,136.45,135.2,136.05,19448.0,136.29,136.45,135.2,136.05,19448.0
2022-01-27 14:00:00,136.04,136.58,135.03,135.1,21747.0,136.04,136.58,135.03,135.1,21747.0
2022-01-27 14:30:00,135.04,136.08,134.73,135.4,17624.0,135.04,136.08,134.73,135.4,17624.0
2022-01-27 15:00:00,135.52,136.18,134.95,135.54,9431.0,135.52,136.18,134.95,135.54,9431.0
2022-01-27 15:30:00,135.66,136.0,134.93,135.05,48800.0,135.66,136.0,134.93,135.05,48800.0
2022-01-28 09:30:00,134.48,135.53,134.27,135.04,13545.0,134.48,135.53,134.27,135.04,13545.0
2022-01-28 10:00:00,134.78,135.1,134.15,134.35,8528.0,134.78,135.1,134.15,134.35,8528.0
2022-01-28 10:30:00,134.67,134.94,134.14,134.39,12301.0,134.67,134.94,134.14,134.39,12301.0
2022-01-28 11:00:00,134.36,134.75,133.51,134.35,17552.0,134.36,134.75,133.51,134.35,17552.0
2022-01-28 11:30:00,134.19,135.01,134.0,134.47,8829.0,134.19,135.01,134.0,134.47,8829.0
2022-01-28 12:00:00,134.68,135.22,134.37,134.47,6155.0,134.68,135.22,134.37,134.47,6155.0
2022-01-28 12:30:00,134.44,134.44,133.62,133.73,6800.0,134.44,134.44,133.62,133.73,6800.0
2022-01-28 13:00:00,133.66,134.46,133.66,134.13,6161.0,133.66,134.46,133.66,134.13,6161.0
2022-01-28 13:30:00,134.35,134.8,134.08,134.42,7138.0,134.35,134.8,134.08,134.42,7138.0
2022-01-28 14:00:00,134.3,134.3,133.17,133.44,12448.0,134.3,134.3,133.17,133.44,12448.0
2022-01-28 14:30:00,133.19,135.04,133.17,134.97,13659.0,133.19,135.04,133.17,134.97,13659.0
2022-01-28 15:00:00,134.86,135.11,134.52,134.88,10726.0,134.86,135.11,134.52,134.88,10726.0
2022-01-28 15:30:00,134.8,136.32,134.56,136.3,26456.0,134.8,136.32,134.56,136.3,26456.0
2022-01-31 09:30:00,134.88,137.43,134.47,137.43,26750.0,134.88,137.43,134.47,137.43,26750.0
2022-01-31 10:00:00,137.17,137.27,136.45,136.6,9366.0,137.17,137.27,136.45,136.6,9366.0
2022-01-31 10:30:00,136.71,138.0,136.5,137.72,24531.0,136.71,138.0,136.5,137.72,24531.0
2022-01-31 11:00:00,137.71,138.05,137.34,137.82,14628.0,137.71,138.05,137.34,137.82,14628.0
2022-01-31 11:30:00,137.81,138.32,137.72,138.29,11674.0,137.81,138.32,137.72,138.29,11674.0
2022-01-31 12:00:00,138.37,139.22,138.29,138.92,8624.0,138.37,139.22,138.29,138.92,8624.0
2022-01-31 12:30:00,138.8,139.1,138.47,139.01,12561.0,138.8,139.1,138.47,139.01,12561.0
2022-01-31 13:00:00,138.88,139.93,138.78,139.33,15499.0,138.88,139.93,138.78,139.33,15499.0
2022-01-31 13:30:00,139.37,139.55,139.12,139.43,9714.0,139.37,139.55,139.12,139.43,9714.0
2022-01-31 14:00:00,139.33,139.7,138.84,138.84,15212.0,139.33,139.7,138.84,138.84,15212.0
2022-01-31 14:30:00,138.89,139.02,138.3,138.67,19506.0,138.89,139.02,138.3,138.67,19506.0
2022-01-31 15:00:00,138.62,138.75,137.71,138.13,15207.0,138.62,138.75,137.71,138.13,15207.0
2022-01-31 15:30:00,138.03,139.12,137.61,138.9,69148.0,138.03,139.12,137.61,138.9,69148.0
2022-02-01 09:30:00,138.91,140.45,137.77,140.43,35280.0,138.91,140.45,137.77,140.43,35280.0
2022-02-01 10:00:00,140.39,141.65,139.69,141.55,27468.0,140.39,141.65,139.69,141.55,27468.0
2022-02-01 10:30:00,141.6,142.93,141.5,142.27,30133.0,141.6,142.93,141.5,142.27,30133.0
2022-02-01 11:00:00,142.21,142.62,141.45,141.95,33691.0,142.21,142.62,141.45,141.95,33691.0
2022-02-01 11:30:00,141.93,142.08,140.8,141.2,18511.0,141.93,142.08,140.8,141.2,18511.0
2022-02-01 12:00:00,141.21,141.32,140.81,140.81,6320.0,141.21,141.32,140.81,140.81,6320.0
2022-02-01 12:30:00,140.93,140.96,140.37,140.69,8783.0,140.93,140.96,140.37,140.69,8783.0
2022-02-01 13:00:00,140.74,140.74,140.26,140.57,12750.0,140.74,140.74,140.26,140.57,12750.0
2022-02-01 13:30:00,140.57,140.65,139.74,140.22,10437.0,140.57,140.65,139.74,140.22,10437.0
2022-02-01 14:00:00,140.22,140.34,139.59,139.71,9885.0,140.22,140.34,139.59,139.71,9885.0
2022-02-01 14:30:00,139.74,140.06,139.66,139.94,7236.0,139.74,140.06,139.66,139.94,7236.0
2022-02-01 15:00:00,140.03,140.34,140.0,140.34,12799.0,140.03,140.34,140.0,140.34,12799.0
2022-02-01 15:30:00,140.42,141.0,140.06,140.74,38717.0,140.42,141.0,140.06,140.74,38717.0
2022-02-02 09:30:00,140.0,140.9,138.7,138.74,19355.0,140.0,140.9,138.7,138.74,19355.0
2022-02-02 10:00:00,138.77,140.03,138.14,139.65,18691.0,138.77,140.03,138.14,139.65,18691.0
2022-02-02 10:30:00,139.64,140.17,138.93,140.12,15399.0,139.64,140.17,138.93,140.12,15399.0
2022-02-02 11:00:00,140.38,141.08,139.75,140.99,8491.0,140.38,141.08,139.75,140.99,8491.0
2022-02-02 11:30:00,141.01,141.2,140.63,141.08,21871.0,141.01,141.2,140.63,141.08,21871.0
2022-02-02 12:00:00,140.91,141.31,140.76,141.3,7251.0,140.91,141.31,140.76,141.3,7251.0
2022-02-02 12:30:00,141.18,142.01,141.08,141.98,10440.0,141.18,142.01,141.08,141.98,10440.0
2022-02-02 13:00:00,141.8,141.8,139.89,140.27,51289.0,141.8,141.8,139.89,140.27,51289.0
2022-02-02 13:30:00,140.04,141.18,140.0,140.98,10778.0,140.04,141.18,140.0,140.98,10778.0
2022-02-02 14:00:00,141.11,141.15,140.74,141.02,5463.0,141.11,141.15,140.74,141.02,5463.0
2022-02-02 14:30:00,141.07,141.31,140.9,140.91,20346.0,141.07,141.31,140.9,140.91,20346.0
2022-02-02 15:00:00,140.76,141.41,140.72,141.11,11113.0,140.76,141.41,140.72,141.11,11113.0
2022-02-02 15:30:00,141.05,141.3,140.61,140.68,60717.0,141.05,141.3,140.61,140.68,60717.0
2022-02-03 09:30:00,140.32,140.32,138.39,138.74,36351.0,140.32,140.32,138.39,138.74,36351.0
2022-02-03 10:00:00,138.32,139.78,138.32,139.15,36091.0,138.32,139.78,138.32,139.15,36091.0
2022-02-03 10:30:00,139.15,139.35,138.81,139.14,16756.0,139.15,139.35,138.81,139.14,16756.0
2022-02-03 11:00:00,139.31,139.31,138.5,138.67,9522.0,139.31,139.31,138.5,138.67,9522.0
2022-02-03 11:30:00,138.79,138.99,138.5,138.5,16431.0,138.79,138.99,138.5,138.5,16431.0
2022-02-03 12:00:00,138.48,138.53,137.65,137.77,12339.0,138.48,138.53,137.65,137.77,12339.0
2022-02-03 12:30:00,137.78,138.01,137.61,137.84,7801.0,137.78,138.01,137.61,137.84,7801.0
2022-02-03 13:00:00,137.85,138.9,137.6,138.9,16123.0,137.85,138.9,137.6,138.9,16123.0
2022-02-03 13:30:00,138.95,139.3,138.48,139.14,10115.0,138.95,139.3,138.48,139.14,10115.0
2022-02-03 14:00:00,139.15,139.97,139.05,139.4,8200.0,139.15,139.97,139.05,139.4,8200.0
2022-02-03 14:30:00,139.35,139.79,138.71,139.21,10152.0,139.35,139.79,138.71,139.21,10152.0
2022-02-03 15:00:00,139.14,139.54,138.72,139.22,15570.0,139.14,139.54,138.72,139.22,15570.0
2022-02-03 15:30:00,139.3,139.9,138.97,139.43,40599.0,139.3,139.9,138.97,139.43,40599.0
2022-02-04 09:30:00,139.55,140.13,138.01,138.47,18180.0,139.55,140.13,138.01,138.47,18180.0
2022-02-04 10:00:00,138.06,139.59,138.03,138.42,40429.0,138.06,139.59,138.03,138.42,40429.0
2022-02-04 10:30:00,138.47,139.47,138.22,139.31,13612.0,138.47,139.47,138.22,139.31,13612.0
2022-02-04 11:00:00,139.03,139.43,138.84,139.4,3591.0,139.03,139.43,138.84,139.4,3591.0
2022-02-04 11:30:00,139.5,140.42,139.5,140.41,5078.0,139.5,140.42,139.5,140.41,5078.0
2022-02-04 12:00:00,140.25,140.74,139.89,140.61,4860.0,140.25,140.74,139.89,140.61,4860.0
2022-02-04 12:30:00,140.79,140.79,138.7,139.27,70532.0,140.79,140.79,138.7,139.27,70532.0
2022-02-04 13:00:00,139.35,140.4,139.35,140.28,17062.0,139.35,140.4,139.35,140.28,17062.0
2022-02-04 13:30:00,140.22,140.91,140.15,140.91,12913.0,140.22,140.91,140.15,140.91,12913.0
2022-02-04 14:00:00,140.92,141.22,140.73,140.87,5662.0,140.92,141.22,140.73,140.87,5662.0
2022-02-04 14:30:00,140.79,141.56,140.79,141.33,7378.0,140.79,141.56,140.79,141.33,7378.0
2022-02-04 15:00:00,141.33,142.04,141.33,141.77,8192.0,141.33,142.04,141.33,141.77,8192.0
2022-02-04 15:30:00,141.8,141.8,140.84,140.94,40057.0,141.8,141.8,140.84,140.94,40057.0
2022-02-07 09:30:00,140.94,141.72,140.24,140.96,24917.0,140.94,141.72,140.24,140.96,24917.0
2022-02-07 10:00:00,140.97,141.31,140.45,140.85,14826.0,140.97,141.31,140.45,140.85,14826.0
2022-02-07 10:30:00,141.02,141.81,141.0,141.63,9389.0,141.02,141.81,141.0,141.63,9389.0
2022-02-07 11:00:00,141.9,142.78,141.23,142.78,13785.0,141.9,142.78,141.23,142.78,13785.0
2022-02-07 11:30:00,142.67,142.67,141.37,141.94,4529.0,142.67,142.67,141.37,141.94,4529.0
2022-02-07 12:00:00,142.03,142.03,141.37,141.62,8554.0,142.03,142.03,141.37,141.62,8554.0
2022-02-07 12:30:00,141.68,142.33,141.6,142.19,4509.0,141.68,142.33,141.6,142.19,4509.0
2022-02-07 13:00:00,142.11,142.67,142.09,142.54,2702.0,142.11,142.67,142.09,142.54,2702.0
2022-02-07 13:30:00,142.42,142.62,142.13,142.25,3777.0,142.42,142.62,142.13,142.25,3777.0
2022-02-07 14:00:00,142.25,142.52,142.15,142.17,3934.0,142.25,142.52,142.15,142.17,3934.0
2022-02-07 14:30:00,142.36,142.43,141.94,142.05,6388.0,142.36,142.43,141.94,142.05,6388.0
2022-02-07 15:00:00,141.96,142.18,141.48,141.5,12546.0,141.96,142.18,141.48,141.5,12546.0
2022-02-07 15:30:00,141.57,141.57,140.88,141.24,40229.0,141.57,141.57,140.88,141.24,40229.0
2022-02-08 09:30:00,141.44,141.44,140.03,140.51,17392.0,141.44,141.44,140.03,140.51,17392.0
2022-02-08 10:00:00,140.46,141.08,139.95,139.95,8708.0,140.46,141.08,139.95,139.95,8708.0
2022-02-08 10:30:00,140.19,140.81,139.96,140.52,10420.0,140.19,140.81,139.96,140.52,10420.0
2022-02-08 11:00:00,140.53,141.13,140.45,140.81,30394.0,140.53,141.13,140.45,140.81,30394.0
2022-02-08 11:30:00,140.71,140.71,140.06,140.33,5761.0,140.71,140.71,140.06,140.33,5761.0
2022-02-08 12:00:00,140.45,140.79,140.1,140.71,14963.0,140.45,140.79,140.1,140.71,14963.0
2022-02-08 12:30:00,140.71,141.08,140.57,141.08,6899.0,140.71,141.08,140.57,141.08,6899.0
2022-02-08 13:00:00,141.0,141.18,140.47,140.49,8225.0,141.0,141.18,140.47,140.49,8225.0
2022-02-08 13:30:00,140.47,140.77,140.36,140.73,11951.0,140.47,140.77,140.36,140.73,11951.0
2022-02-08 14:00:00,140.8,140.94,139.29,139.39,10415.0,140.8,140.94,139.29,139.39,10415.0
2022-02-08 14:30:00,139.09,139.25,138.58,138.64,21936.0,139.09,139.25,138.58,138.64,21936.0
2022-02-08 15:00:00,138.6,139.56,138.44,139.24,21545.0,138.6,139.56,138.44,139.24,21545.0
2022-02-08 15:30:00,139.35,139.95,139.31,139.66,50934.0,139.35,139.95,139.31,139.66,50934.0
2022-02-09 09:30:00,139.81,142.42,139.3,141.45,19242.0,139.81,142.42,139.3,141.45,19242.0
2022-02-09 10:00:00,141.67,143.57,141.67,143.44,14707.0,141.67,143.57,141.67,143.44,14707.0
2022-02-09 10:30:00,143.51,143.88,143.3,143.8,8217.0,143.51,143.88,143.3,143.8,8217.0
2022-02-09 11:00:00,144.07,144.26,143.39,144.0,17346.0,144.07,144.26,143.39,144.0,17346.0
2022-02-09 11:30:00,143.9,144.38,143.8,144.23,4385.0,143.9,144.38,143.8,144.23,4385.0
2022-02-09 12:00:00,144.2,144.2,143.63,143.8,10249.0,144.2,144.2,143.63,143.8,10249.0
2022-02-09 12:30:00,143.68,145.55,143.66,145.14,22902.0,143.68,145.55,143.66,145.14,22902.0
2022-02-09 13:00:00,145.23,145.23,144.73,144.96,16598.0,145.23,145.23,144.73,144.96,16598.0
2022-02-09 13:30:00,145.02,145.89,144.93,145.62,12749.0,145.02,145.89,144.93,145.62,12749.0
2022-02-09 14:00:00,145.59,146.24,145.35,145.99,26986.0,145.59,146.24,145.35,145.99,26986.0
2022-02-09 14:30:00,146.05,146.2,145.48,145.56,14805.0,146.05,146.2,145.48,145.56,14805.0
2022-02-09 15:00:00,145.57,145.65,144.84,144.93,18511.0,145.57,145.65,144.84,144.93,18511.0
2022-02-09 15:30:00,144.93,145.15,144.4,145.1,67676.0,144.93,145.15,144.4,145.1,67676.0
2022-02-10 09:30:00,143.44,145.53,141.02,145.15,9458.0,143.44,145.53,141.02,145.15,9458.0
2022-02-10 10:00:00,145.42,146.61,145.25,145.51,10832.0,145.42,146.61,145.25,145.51,10832.0
2022-02-10 10:30:00,145.7,145.76,144.85,145.0,13416.0,145.7,145.76,144.85,145.0,13416.0
2022-02-10 11:00:00,145.1,145.44,144.67,145.12,10358.0,145.1,145.44,144.67,145.12,10358.0
2022-02-10 11:30:00,145.14,145.25,144.84,145.1,6552.0,145.14,145.25,144.84,145.1,6552.0
2022-02-10 12:00:00,145.04,145.29,144.89,145.22,3474.0,145.04,145.29,144.89,145.22,3474.0
2022-02-10 12:30:00,145.22,145.22,144.08,144.27,8595.0,145.22,145.22,144.08,144.27,8595.0
2022-02-10 13:00:00,144.07,144.46,143.6,144.16,6500.0,144.07,144.46,143.6,144.16,6500.0
2022-02-10 13:30:00,143.63,143.64,143.01,143.43,5545.0,143.63,143.64,143.01,143.43,5545.0
2022-02-10 14:00:00,143.46,143.77,142.8,143.17,6643.0,143.46,143.77,142.8,143.17,6643.0
2022-02-10 14:30:00,143.24,143.31,142.35,142.49,9881.0,143.24,143.31,142.35,142.49,9881.0
2022-02-10 15:00:00,142.46,143.22,142.33,142.9,10374.0,142.46,143.22,142.33,142.9,10374.0
2022-02-10 15:30:00,142.8,143.27,142.26,143.27,48243.0,142.8,143.27,142.26,143.27,48243.0
2022-02-11 09:30:00,143.26,145.69,143.25,144.43,27948.0,143.26,145.69,143.25,144.43,27948.0
2022-02-11 10:00:00,144.69,145.58,144.52,145.4,31421.0,144.69,145.58,144.52,145.4,31421.0
2022-02-11 10:30:00,145.55,146.69,145.54,146.61,28095.0,145.55,146.69,145.54,146.61,28095.0
2022-02-11 11:00:00,146.52,146.7,144.45,144.96,21665.0,146.52,146.7,144.45,144.96,21665.0
2022-02-11 11:30:00,145.11,145.24,144.43,145.18,21192.0,145.11,145.24,144.43,145.18,21192.0
2022-02-11 12:00:00,145.08,145.3,144.39,144.88,13969.0,145.08,145.3,144.39,144.88,13969.0
2022-02-11 12:30:00,144.81,145.36,144.73,144.75,10398.0,144.81,145.36,144.73,144.75,10398.0
2022-02-11 13:00:00,144.89,145.16,144.29,144.29,9079.0,144.89,145.16,144.29,144.29,9079.0
2022-02-11 13:30:00,144.16,144.16,142.29,142.54,22182.0,144.16,144.16,142.29,142.54,22182.0
2022-02-11 14:00:00,142.53,143.45,142.24,142.81,19635.0,142.53,143.45,142.24,142.81,19635.0
2022-02-11 14:30:00,142.81,143.18,141.65,142.75,26879.0,142.81,143.18,141.65,142.75,26879.0
2022-02-11 15:00:00,142.56,143.07,142.14,142.57,11836.0,142.56,143.07,142.14,142.57,11836.0
2022-02-11 15:30:00,142.56,142.77,141.6,141.94,67214.0,142.56,142.77,141.6,141.94,67214.0
2022-02-14 09:30:00,141.8,143.4,141.09,142.84,29493.0,141.8,143.4,141.09,142.84,29493.0
2022-02-14 10:00:00,142.97,143.68,142.3,143.63,6874.0,142.97,143.68,142.3,143.63,6874.0
2022-02-14 10:30:00,143.55,143.61,142.52,142.63,9419.0,143.55,143.61,142.52,142.63,9419.0
2022-02-14 11:00:00,142.63,142.95,142.29,142.79,17552.0,142.63,142.95,142.29,142.79,17552.0
2022-02-14 11:30:00,142.91,143.0,142.54,142.74,10046.0,142.91,143.0,142.54,142.74,10046.0
2022-02-14 12:00:00,142.65,142.72,141.96,142.69,15951.0,142.65,142.72,141.96,142.69,15951.0
2022-02-14 12:30:00,142.79,143.4,142.74,143.37,11171.0,142.79,143.4,142.74,143.37,11171.0
2022-02-14 13:00:00,143.47,143.48,142.48,142.67,13228.0,143.47,143.48,142.48,142.67,13228.0
2022-02-14 13:30:00,142.58,142.82,142.06,142.31,5370.0,142.58,142.82,142.06,142.31,5370.0
2022-02-14 14:00:00,142.05,142.99,141.95,142.84,6728.0,142.05,142.99,141.95,142.84,6728.0
2022-02-14 14:30:00,142.96,143.03,142.47,142.82,9571.0,142.96,143.03,142.47,142.82,9571.0
2022-02-14 15:00:00,142.67,142.85,142.29,142.69,12342.0,142.67,142.85,142.29,142.69,12342.0
2022-02-14 15:30:00,142.75,143.24,142.03,142.38,64504.0,142.75,143.24,142.03,142.38,64504.0
2022-02-15 09:30:00,142.42,146.14,142.42,144.74,18870.0,142.42,146.14,142.42,144.74,18870.0
2022-02-15 10:00:00,145.0,145.21,144.62,144.98,14721.0,145.0,145.21,144.62,144.98,14721.0
2022-02-15 10:30:00,144.94,145.29,144.62,145.21,30888.0,144.94,145.29,144.62,145.21,30888.0
2022-02-15 11:00:00,145.21,145.49,144.86,144.97,22557.0,145.21,145.49,144.86,144.97,22557.0
2022-02-15 11:30:00,145.04,145.34,144.8,145.34,17179.0,145.04,145.34,144.8,145.34,17179.0
2022-02-15 12:00:00,145.43,146.09,145.31,146.06,6727.0,145.43,146.09,145.31,146.06,6727.0
2022-02-15 12:30:00,146.16,146.45,144.96,144.96,10260.0,146.16,146.45,144.96,144.96,10260.0
2022-02-15 13:00:00,144.94,145.18,144.58,144.88,10100.0,144.94,145.18,144.58,144.88,10100.0
2022-02-15 13:30:00,144.88,145.41,144.84,145.03,10000.0,144.88,145.41,144.84,145.03,10000.0
2022-02-15 14:00:00,145.03,145.34,144.79,145.31,9803.0,145.03,145.34,144.79,145.31,9803.0
2022-02-15 14:30:00,145.37,145.79,144.74,144.89,16795.0,145.37,145.79,144.74,144.89,16795.0
2022-02-15 15:00:00,144.98,144.98,144.34,144.68,17262.0,144.98,144.98,144.34,144.68,17262.0
2022-02-15 15:30:00,144.69,144.73,143.71,144.61,66393.0,144.69,144.73,143.71,144.61,66393.0
2022-02-16 09:30:00,144.32,145.45,142.42,145.44,35338.0,144.32,145.45,142.42,145.44,35338.0
2022-02-16 10:00:00,145.46,145.72,144.76,145.46,27118.0,145.46,145.72,144.76,145.46,27118.0
2022-02-16 10:30:00,145.6,146.43,145.6,145.76,20516.0,145.6,146.43,145.6,145.76,20516.0
2022-02-16 11:00:00,145.78,146.65,145.76,146.52,18742.0,145.78,146.65,145.76,146.52,18742.0
2022-02-16 11:30:00,146.5,146.61,145.25,145.28,9353.0,146.5,146.61,145.25,145.28,9353.0
2022-02-16 12:00:00,145.42,146.0,145.37,145.52,12848.0,145.42,146.0,145.37,145.52,12848.0
2022-02-16 12:30:00,145.57,145.57,144.96,144.96,10177.0,145.57,145.57,144.96,144.96,10177.0
2022-02-16 13:00:00,144.98,145.47,144.94,145.17,11851.0,144.98,145.47,144.94,145.17,11851.0
2022-02-16 13:30:00,145.24,145.3,143.91,144.08,23670.0,145.24,145.3,143.91,144.08,23670.0
2022-02-16 14:00:00,144.03,145.47,143.72,145.42,30263.0,144.03,145.47,143.72,145.42,30263.0
2022-02-16 14:30:00,145.39,145.64,144.46,144.59,17515.0,145.39,145.64,144.46,144.59,17515.0
2022-02-16 15:00:00,144.61,145.34,144.6,144.93,21496.0,144.61,145.34,144.6,144.93,21496.0
2022-02-16 15:30:00,144.86,145.05,144.2,144.69,56397.0,144.86,145.05,144.2,144.69,56397.0
2022-02-17 09:30:00,143.38,143.57,140.11,140.62,30025.0,143.38,143.57,140.11,140.62,30025.0
2022-02-17 10:00:00,140.58,142.27,139.73,142.06,34104.0,140.58,142.27,139.73,142.06,34104.0
2022-02-17 10:30:00,142.06,142.11,140.94,141.53,35952.0,142.06,142.11,140.94,141.53,35952.0
2022-02-17 11:00:00,141.35,141.51,140.26,140.9,49217.0,141.35,141.51,140.26,140.9,49217.0
2022-02-17 11:30:00,140.8,141.61,140.8,141.28,36854.0,140.8,141.61,140.8,141.28,36854.0
2022-02-17 12:00:00,141.35,142.02,140.92,141.94,16466.0,141.35,142.02,140.92,141.94,16466.0
2022-02-17 12:30:00,141.88,142.32,141.58,142.32,23843.0,141.88,142.32,141.58,142.32,23843.0
2022-02-17 13:00:00,142.65,142.88,142.29,142.31,11289.0,142.65,142.88,142.29,142.31,11289.0
2022-02-17 13:30:00,142.26,142.92,142.13,142.9,13571.0,142.26,142.92,142.13,142.9,13571.0
2022-02-17 14:00:00,142.91,142.95,141.8,141.83,11451.0,142.91,142.95,141.8,141.83,11451.0
2022-02-17 14:30:00,141.91,141.91,141.27,141.31,14197.0,141.91,141.91,141.27,141.31,14197.0
2022-02-17 15:00:00,141.21,141.35,140.67,141.0,25704.0,141.21,141.35,140.67,141.0,25704.0
2022-02-17 15:30:00,140.9,141.25,140.75,140.9,59814.0,140.9,141.25,140.75,140.9,59814.0
2022-02-18 09:30:00,140.09,141.46,139.87,141.46,26074.0,140.09,141.46,139.87,141.46,26074.0
2022-02-18 10:00:00,141.39,141.74,141.0,141.14,22115.0,141.39,141.74,141.0,141.14,22115.0
2022-02-18 10:30:00,141.14,141.25,139.96,139.96,22443.0,141.14,141.25,139.96,139.96,22443.0
2022-02-18 11:00:00,140.11,140.11,138.6,138.6,21909.0,140.11,140.11,138.6,138.6,21909.0
2022-02-18 11:30:00,138.74,138.79,137.68,137.99,16299.0,138.74,138.79,137.68,137.99,16299.0
2022-02-18 12:00:00,138.14,138.87,138.02,138.5,15766.0,138.14,138.87,138.02,138.5,15766.0
2022-02-18 12:30:00,138.54,138.68,137.75,138.13,14271.0,138.54,138.68,137.75,138.13,14271.0
2022-02-18 13:00:00,138.01,138.73,137.83,138.06,17746.0,138.01,138.73,137.83,138.06,17746.0
2022-02-18 13:30:00,138.0,138.87,137.95,138.87,29300.0,138.0,138.87,137.95,138.87,29300.0
2022-02-18 14:00:00,138.74,139.1,138.31,138.94,10217.0,138.74,139.1,138.31,138.94,10217.0
2022-02-18 14:30:00,139.07,139.44,138.33,138.88,13023.0,139.07,139.44,138.33,138.88,13023.0
2022-02-18 15:00:00,138.92,139.1,137.91,138.07,21698.0,138.92,139.1,137.91,138.07,21698.0
2022-02-18 15:30:00,138.0,138.33,137.19,138.03,71278.0,138.0,138.33,137.19,138.03,71278.0
2022-02-22 09:30:00,136.24,136.83,135.11,136.22,31711.0,136.24,136.83,135.11,136.22,31711.0
2022-02-22 10:00:00,136.21,137.55,135.28,137.55,41230.0,136.21,137.55,135.28,137.55,41230.0
2022-02-22 10:30:00,137.3,138.03,136.29,136.29,28538.0,137.3,138.03,136.29,136.29,28538.0
2022-02-22 11:00:00,136.13,137.74,136.13,137.35,16337.0,136.13,137.74,136.13,137.35,16337.0
2022-02-22 11:30:00,137.45,137.54,136.72,136.88,11670.0,137.45,137.54,136.72,136.88,11670.0
2022-02-22 12:00:00,136.96,137.61,136.82,137.12,7905.0,136.96,137.61,136.82,137.12,7905.0
2022-02-22 12:30:00,137.08,137.14,136.5,136.56,6691.0,137.08,137.14,136.5,136.56,6691.0
2022-02-22 13:00:00,136.57,137.15,136.33,136.33,15751.0,136.57,137.15,136.33,136.33,15751.0
2022-02-22 13:30:00,136.49,136.88,135.61,135.89,11710.0,136.49,136.88,135.61,135.89,11710.0
2022-02-22 14:00:00,135.88,136.4,135.56,136.01,8991.0,135.88,136.4,135.56,136.01,8991.0
2022-02-22 14:30:00,136.19,136.56,135.43,136.28,70503.0,136.19,136.56,135.43,136.28,70503.0
2022-02-22 15:00:00,136.33,136.69,135.68,135.77,24927.0,136.33,136.69,135.68,135.77,24927.0
2022-02-22 15:30:00,135.72,135.81,134.88,135.39,38128.0,135.72,135.81,134.88,135.39,38128.0
2022-02-23 09:30:00,135.67,136.78,135.14,135.97,33486.0,135.67,136.78,135.14,135.97,33486.0
2022-02-23 10:00:00,135.96,135.96,134.64,135.35,16641.0,135.96,135.96,134.64,135.35,16641.0
2022-02-23 10:30:00,135.35,136.41,134.71,134.92,10060.0,135.35,136.41,134.71,134.92,10060.0
2022-02-23 11:00:00,134.92,135.26,134.32,135.24,18107.0,134.92,135.26,134.32,135.24,18107.0
2022-02-23 11:30:00,135.22,136.04,134.93,135.78,24772.0,135.22,136.04,134.93,135.78,24772.0
2022-02-23 12:00:00,135.7,136.73,135.51,136.63,17222.0,135.7,136.73,135.51,136.63,17222.0
2022-02-23 12:30:00,136.7,136.71,135.6,135.69,17031.0,136.7,136.71,135.6,135.69,17031.0
2022-02-23 13:00:00,135.7,135.7,135.0,135.27,13517.0,135.7,135.7,135.0,135.27,13517.0
2022-02-23 13:30:00,135.19,135.54,134.93,135.05,6550.0,135.19,135.54,134.93,135.05,6550.0
2022-02-23 14:00:00,134.96,135.33,134.63,134.68,11273.0,134.96,135.33,134.63,134.68,11273.0
2022-02-23 14:30:00,134.69,134.87,134.46,134.5,9318.0,134.69,134.87,134.46,134.5,9318.0
2022-02-23 15:00:00,134.41,134.62,134.14,134.48,13832.0,134.41,134.62,134.14,134.48,13832.0
2022-02-23 15:30:00,134.46,134.68,133.81,134.37,44760.0,134.46,134.68,133.81,134.37,44760.0
2022-02-24 09:30:00,129.55,132.86,129.55,132.24,52246.0,129.55,132.86,129.55,132.24,52246.0
2022-02-24 10:00:00,132.31,132.5,131.48,131.84,22260.0,132.31,132.5,131.48,131.84,22260.0
2022-02-24 10:30:00,131.9,132.0,130.12,130.49,32653.0,131.9,132.0,130.12,130.49,32653.0
2022-02-24 11:00:00,130.49,131.28,130.42,131.06,22475.0,130.49,131.28,130.42,131.06,22475.0
2022-02-24 11:30:00,131.05,131.39,130.08,130.65,16914.0,131.05,131.39,130.08,130.65,16914.0
2022-02-24 12:00:00,130.65,130.98,130.03,130.26,17162.0,130.65,130.98,130.03,130.26,17162.0
2022-02-24 12:30:00,130.23,130.47,129.7,129.75,17951.0,130.23,130.47,129.7,129.75,17951.0
2022-02-24 13:00:00,129.74,130.71,129.51,130.56,21383.0,129.74,130.71,129.51,130.56,21383.0
2022-02-24 13:30:00,130.73,131.99,130.63,131.51,13689.0,130.73,131.99,130.63,131.51,13689.0
2022-02-24 14:00:00,131.59,132.27,131.29,132.02,23877.0,131.59,132.27,131.29,132.02,23877.0
2022-02-24 14:30:00,132.15,132.82,132.02,132.42,17103.0,132.15,132.82,132.02,132.42,17103.0
2022-02-24 15:00:00,132.36,133.69,132.35,133.31,37467.0,132.36,133.69,132.35,133.31,37467.0
2022-02-24 15:30:00,133.34,134.87,133.33,134.63,82749.0,133.34,134.87,133.33,134.63,82749.0
2022-02-25 09:30:00,134.43,135.72,134.27,135.46,33692.0,134.43,135.72,134.27,135.46,33692.0
2022-02-25 10:00:00,135.46,136.92,135.19,136.92,22536.0,135.46,136.92,135.19,136.92,22536.0
2022-02-25 10:30:00,136.75,138.44,136.22,137.69,43075.0,136.75,138.44,136.22,137.69,43075.0
2022-02-25 11:00:00,137.75,139.28,137.72,139.25,13751.0,137.75,139.28,137.72,139.25,13751.0
2022-02-25 11:30:00,139.28,139.52,138.87,139.46,7805.0,139.28,139.52,138.87,139.46,7805.0
2022-02-25 12:00:00,139.56,139.61,139.01,139.5,15994.0,139.56,139.61,139.01,139.5,15994.0
2022-02-25 12:30:00,139.56,139.61,138.96,139.02,12586.0,139.56,139.61,138.96,139.02,12586.0
2022-02-25 13:00:00,138.99,139.23,138.58,139.12,5951.0,138.99,139.23,138.58,139.12,5951.0
2022-02-25 13:30:00,139.44,139.71,139.2,139.28,7925.0,139.44,139.71,139.2,139.28,7925.0
2022-02-25 14:00:00,139.18,139.44,138.8,139.07,12530.0,139.18,139.44,138.8,139.07,12530.0
2022-02-25 14:30:00,139.09,139.35,138.65,139.09,28862.0,139.09,139.35,138.65,139.09,28862.0
2022-02-25 15:00:00,139.03,139.25,138.77,138.95,25758.0,139.03,139.25,138.77,138.95,25758.0
2022-02-25 15:30:00,138.96,139.21,138.37,139.21,39371.0,138.96,139.21,138.37,139.21,39371.0
2022-02-28 09:30:00,137.46,138.0,136.11,137.47,61491.0,137.46,138.0,136.11,137.47,61491.0
2022-02-28 10:00:00,137.62,138.34,136.44,137.85,21257.0,137.62,138.34,136.44,137.85,21257.0
2022-02-28 10:30:00,137.83,139.53,137.77,139.53,19401.0,137.83,139.53,137.77,139.53,19401.0
2022-02-28 11:00:00,139.5,139.61,138.89,139.56,12334.0,139.5,139.61,138.89,139.56,12334.0
2022-02-28 11:30:00,139.48,140.0,139.01,140.0,16945.0,139.48,140.0,139.01,140.0,16945.0
2022-02-28 12:00:00,139.88,140.01,138.76,138.95,10214.0,139.88,140.01,138.76,138.95,10214.0
2022-02-28 12:30:00,138.94,139.05,137.93,138.5,9108.0,138.94,139.05,137.93,138.5,9108.0
2022-02-28 13:00:00,138.53,138.89,137.33,138.0,15723.0,138.53,138.89,137.33,138.0,15723.0
2022-02-28 13:30:00,138.04,138.15,137.44,137.55,12568.0,138.04,138.15,137.44,137.55,12568.0
2022-02-28 14:00:00,137.51,137.54,136.22,136.38,16483.0,137.51,137.54,136.22,136.38,16483.0
2022-02-28 14:30:00,136.49,137.69,136.49,137.69,12889.0,136.49,137.69,136.49,137.69,12889.0
2022-02-28 15:00:00,137.73,137.73,136.86,137.3,36362.0,137.73,137.73,136.86,137.3,36362.0
2022-02-28 15:30:00,137.31,137.42,136.48,137.4,91599.0,137.31,137.42,136.48,137.4,91599.0
2022-03-01 09:30:00,135.99,137.44,135.18,135.49,24446.0,135.99,137.44,135.18,135.49,24446.0
2022-03-01 10:00:00,135.87,136.93,135.38,136.64,20517.0,135.87,136.93,135.38,136.64,20517.0
2022-03-01 10:30:00,136.56,137.16,134.73,135.0,18637.0,136.56,137.16,134.73,135.0,18637.0
2022-03-01 11:00:00,135.03,135.99,135.0,135.99,22709.0,135.03,135.99,135.0,135.99,22709.0
2022-03-01 11:30:00,136.01,136.07,135.38,135.55,23715.0,136.01,136.07,135.38,135.55,23715.0
2022-03-01 12:00:00,135.64,136.21,135.47,136.02,9343.0,135.64,136.21,135.47,136.02,9343.0
2022-03-01 12:30:00,136.15,137.07,136.06,136.55,21014.0,136.15,137.07,136.06,136.55,21014.0
2022-03-01 13:00:00,136.65,137.05,136.05,136.12,39331.0,136.65,137.05,136.05,136.12,39331.0
2022-03-01 13:30:00,136.05,136.73,135.94,136.71,25176.0,136.05,136.73,135.94,136.71,25176.0
2022-03-01 14:00:00,136.67,137.19,136.27,137.12,15418.0,136.67,137.19,136.27,137.12,15418.0
2022-03-01 14:30:00,137.05,137.37,136.68,136.68,19599.0,137.05,137.37,136.68,136.68,19599.0
2022-03-01 15:00:00,136.68,137.35,135.91,136.0,40921.0,136.68,137.35,135.91,136.0,40921.0
2022-03-01 15:30:00,135.9,137.04,135.21,136.9,111781.0,135.9,137.04,135.21,136.9,111781.0
2022-03-02 09:30:00,141.99,151.23,141.49,147.62,260629.0,141.99,151.23,141.49,147.62,260629.0
2022-03-02 10:00:00,147.84,152.77,147.13,151.79,159482.0,147.84,152.77,147.13,151.79,159482.0
2022-03-02 10:30:00,151.41,152.95,150.18,152.82,61526.0,151.41,152.95,150.18,152.82,61526.0
2022-03-02 11:00:00,152.79,154.5,151.89,153.79,55669.0,152.79,154.5,151.89,153.79,55669.0
2022-03-02 11:30:00,153.8,154.4,152.67,153.49,53146.0,153.8,154.4,152.67,153.49,53146.0
2022-03-02 12:00:00,153.47,155.97,153.46,155.39,122672.0,153.47,155.97,153.46,155.39,122672.0
2022-03-02 12:30:00,155.4,155.47,150.77,151.02,74285.0,155.4,155.47,150.77,151.02,74285.0
2022-03-02 13:00:00,151.05,153.83,151.05,153.81,67802.0,151.05,153.83,151.05,153.81,67802.0
2022-03-02 13:30:00,153.63,154.88,153.61,154.07,35570.0,153.63,154.88,153.61,154.07,35570.0
2022-03-02 14:00:00,154.07,155.73,152.76,155.49,94106.0,154.07,155.73,152.76,155.49,94106.0
2022-03-02 14:30:00,155.24,155.24,153.38,153.69,69747.0,155.24,155.24,153.38,153.69,69747.0
2022-03-02 15:00:00,153.76,154.23,153.05,153.41,27674.0,153.76,154.23,153.05,153.41,27674.0
2022-03-02 15:30:00,153.44,153.92,152.64,153.1,141333.0,153.44,153.92,152.64,153.1,141333.0
2022-03-03 09:30:00,153.02,153.02,149.85,151.91,52839.0,153.02,153.02,149.85,151.91,52839.0
2022-03-03 10:00:00,152.41,153.98,151.38,153.98,39699.0,152.41,153.98,151.38,153.98,39699.0
2022-03-03 10:30:00,153.98,154.41,153.46,153.48,44406.0,153.98,154.41,153.46,153.48,44406.0
2022-03-03 11:00:00,153.48,154.4,152.77,154.4,24869.0,153.48,154.4,152.77,154.4,24869.0
2022-03-03 11:30:00,154.21,154.23,153.08,153.79,28581.0,154.21,154.23,153.08,153.79,28581.0
2022-03-03 12:00:00,153.7,153.74,152.05,152.37,24421.0,153.7,153.74,152.05,152.37,24421.0
2022-03-03 12:30:00,152.47,153.35,152.24,153.19,15514.0,152.47,153.35,152.24,153.19,15514.0
2022-03-03 13:00:00,153.36,154.62,153.11,154.44,56581.0,153.36,154.62,153.11,154.44,56581.0
2022-03-03 13:30:00,154.42,154.44,153.25,153.97,32464.0,154.42,154.44,153.25,153.97,32464.0
2022-03-03 14:00:00,153.9,154.39,153.2,154.2,41983.0,153.9,154.39,153.2,154.2,41983.0
2022-03-03 14:30:00,154.32,154.63,153.04,153.04,16714.0,154.32,154.63,153.04,153.04,16714.0
2022-03-03 15:00:00,153.05,153.49,152.5,152.94,28337.0,153.05,153.49,152.5,152.94,28337.0
2022-03-03 15:30:00,152.94,153.09,152.5,152.95,60652.0,152.94,153.09,152.5,152.95,60652.0
2022-03-04 09:30:00,151.91,154.82,151.12,153.31,34453.0,151.91,154.82,151.12,153.31,34453.0
2022-03-04 10:00:00,152.97,154.04,152.52,153.94,43249.0,152.97,154.04,152.52,153.94,43249.0
2022-03-04 10:30:00,154.34,154.65,152.88,153.05,16890.0,154.34,154.65,152.88,153.05,16890.0
2022-03-04 11:00:00,153.05,153.08,152.61,152.61,16423.0,153.05,153.08,152.61,152.61,16423.0
2022-03-04 11:30:00,152.65,153.11,152.45,152.81,12000.0,152.65,153.11,152.45,152.81,12000.0
2022-03-04 12:00:00,152.74,153.58,152.73,153.4,13396.0,152.74,153.58,152.73,153.4,13396.0
2022-03-04 12:30:00,153.36,153.6,152.94,153.16,13122.0,153.36,153.6,152.94,153.16,13122.0
2022-03-04 13:00:00,153.15,154.27,153.15,154.21,16257.0,153.15,154.27,153.15,154.21,16257.0
2022-03-04 13:30:00,154.27,154.61,153.55,153.55,17490.0,154.27,154.61,153.55,153.55,17490.0
2022-03-04 14:00:00,153.55,153.7,152.92,153.45,14506.0,153.55,153.7,152.92,153.45,14506.0
2022-03-04 14:30:00,153.45,153.83,152.98,152.98,16481.0,153.45,153.83,152.98,152.98,16481.0
2022-03-04 15:00:00,153.07,153.92,153.0,153.72,25541.0,153.07,153.92,153.0,153.72,25541.0
2022-03-04 15:30:00,153.77,154.75,153.65,154.42,92468.0,153.77,154.75,153.65,154.42,92468.0
2022-03-07 09:30:00,151.97,156.73,151.3,155.46,35288.0,151.97,156.73,151.3,155.46,35288.0
2022-03-07 10:00:00,155.8,159.17,155.8,159.17,33008.0,155.8,159.17,155.8,159.17,33008.0
2022-03-07 10:30:00,159.17,159.94,157.81,158.97,76156.0,159.17,159.94,157.81,158.97,76156.0
2022-03-07 11:00:00,158.92,159.94,158.26,158.26,77798.0,158.92,159.94,158.26,158.26,77798.0
2022-03-07 11:30:00,158.34,158.47,156.53,156.69,22761.0,158.34,158.47,156.53,156.69,22761.0
2022-03-07 12:00:00,156.75,156.81,155.67,156.03,32787.0,156.75,156.81,155.67,156.03,32787.0
2022-03-07 12:30:00,155.87,156.51,155.23,155.37,13581.0,155.87,156.51,155.23,155.37,13581.0
2022-03-07 13:00:00,155.23,156.03,155.11,155.54,15911.0,155.23,156.03,155.11,155.54,15911.0
2022-03-07 13:30:00,155.31,156.04,154.93,155.19,24085.0,155.31,156.04,154.93,155.19,24085.0
2022-03-07 14:00:00,155.29,155.52,154.94,155.3,10812.0,155.29,155.52,154.94,155.3,10812.0
2022-03-07 14:30:00,155.2,155.71,154.85,155.53,22872.0,155.2,155.71,154.85,155.53,22872.0
2022-03-07 15:00:00,155.55,155.67,154.82,154.82,45327.0,155.55,155.67,154.82,154.82,45327.0
2022-03-07 15:30:00,154.79,154.94,153.84,153.94,65873.0,154.79,154.94,153.84,153.94,65873.0
2022-03-08 09:30:00,147.32,154.63,146.39,154.12,73822.0,147.32,154.63,146.39,154.12,73822.0
2022-03-08 10:00:00,153.97,154.34,152.2,152.2,38178.0,153.97,154.34,152.2,152.2,38178.0
2022-03-08 10:30:00,152.55,155.23,152.5,155.12,26622.0,152.55,155.23,152.5,155.12,26622.0
2022-03-08 11:00:00,155.12,155.43,154.28,154.63,23283.0,155.12,155.43,154.28,154.63,23283.0
2022-03-08 11:30:00,154.82,156.07,154.65,156.07,17463.0,154.82,156.07,154.65,156.07,17463.0
2022-03-08 12:00:00,156.15,158.81,156.09,158.81,39790.0,156.15,158.81,156.09,158.81,39790.0
2022-03-08 12:30:00,158.68,159.4,157.23,158.0,53707.0,158.68,159.4,157.23,158.0,53707.0
2022-03-08 13:00:00,158.25,159.17,157.75,157.75,72657.0,158.25,159.17,157.75,157.75,72657.0
2022-03-08 13:30:00,157.71,157.8,156.53,156.71,13508.0,157.71,157.8,156.53,156.71,13508.0
2022-03-08 14:00:00,156.71,156.71,155.69,156.21,9813.0,156.71,156.71,155.69,156.21,9813.0
2022-03-08 14:30:00,156.2,157.28,155.74,156.27,17078.0,156.2,157.28,155.74,156.27,17078.0
2022-03-08 15:00:00,156.18,156.75,155.2,155.2,28492.0,156.18,156.75,155.2,155.2,28492.0
2022-03-08 15:30:00,155.43,155.59,153.57,153.66,84820.0,155.43,155.59,153.57,153.66,84820.0
2022-03-09 09:30:00,153.57,155.21,153.5,155.21,28217.0,153.57,155.21,153.5,155.21,28217.0
2022-03-09 10:00:00,155.15,156.05,154.66,155.16,23327.0,155.15,156.05,154.66,155.16,23327.0
2022-03-09 10:30:00,155.4,155.82,154.54,154.8,12243.0,155.4,155.82,154.54,154.8,12243.0
2022-03-09 11:00:00,154.82,155.0,153.39,153.51,23118.0,154.82,155.0,153.39,153.51,23118.0
2022-03-09 11:30:00,153.29,154.38,153.16,154.33,36893.0,153.29,154.38,153.16,154.33,36893.0
2022-03-09 12:00:00,154.34,154.85,153.69,154.67,23513.0,154.34,154.85,153.69,154.67,23513.0
2022-03-09 12:30:00,154.68,154.77,153.83,153.89,10282.0,154.68,154.77,153.83,153.89,10282.0
2022-03-09 13:00:00,153.75,153.86,153.23,153.29,12176.0,153.75,153.86,153.23,153.29,12176.0
2022-03-09 13:30:00,153.23,154.09,153.23,153.95,14036.0,153.23,154.09,153.23,153.95,14036.0
2022-03-09 14:00:00,153.92,154.05,153.43,153.89,10452.0,153.92,154.05,153.43,153.89,10452.0
2022-03-09 14:30:00,153.88,154.03,153.3,153.48,15080.0,153.88,154.03,153.3,153.48,15080.0
2022-03-09 15:00:00,153.55,153.69,152.99,153.1,11213.0,153.55,153.69,152.99,153.1,11213.0
2022-03-09 15:30:00,153.13,154.54,153.07,154.14,86429.0,153.13,154.54,153.07,154.14,86429.0
2022-03-10 09:30:00,152.36,155.0,151.74,154.86,28804.0,152.36,155.0,151.74,154.86,28804.0
2022-03-10 10:00:00,154.57,155.33,153.76,153.77,8829.0,154.57,155.33,153.76,153.77,8829.0
2022-03-10 10:30:00,153.86,154.24,153.11,153.4,9925.0,153.86,154.24,153.11,153.4,9925.0
2022-03-10 11:00:00,153.48,153.76,153.35,153.48,1700.0,153.48,153.76,153.35,153.48,1700.0
2022-03-10 11:30:00,153.43,154.16,153.41,154.16,3120.0,153.43,154.16,153.41,154.16,3120.0
2022-03-10 12:00:00,154.17,154.54,153.86,154.42,4500.0,154.17,154.54,153.86,154.42,4500.0
2022-03-10 12:30:00,154.38,154.54,153.71,153.93,4306.0,154.38,154.54,153.71,153.93,4306.0
2022-03-10 13:00:00,153.98,154.67,153.75,154.56,6575.0,153.98,154.67,153.75,154.56,6575.0
2022-03-10 13:30:00,154.29,154.71,154.28,154.51,8340.0,154.29,154.71,154.28,154.51,8340.0
2022-03-10 14:00:00,154.55,154.89,154.35,154.79,19023.0,154.55,154.89,154.35,154.79,19023.0
2022-03-10 14:30:00,154.84,155.62,154.72,155.62,5322.0,154.84,155.62,154.72,155.62,5322.0
2022-03-10 15:00:00,155.45,155.57,154.97,155.34,8374.0,155.45,155.57,154.97,155.34,8374.0
2022-03-10 15:30:00,155.3,155.71,154.97,155.22,42463.0,155.3,155.71,154.97,155.22,42463.0
2022-03-11 09:30:00,155.57,157.46,155.35,155.67,70539.0,155.57,157.46,155.35,155.67,70539.0
2022-03-11 10:00:00,155.54,156.21,155.01,155.51,12700.0,155.54,156.21,155.01,155.51,12700.0
2022-03-11 10:30:00,155.56,156.07,154.95,155.89,13680.0,155.56,156.07,154.95,155.89,13680.0
2022-03-11 11:00:00,155.86,155.86,155.34,155.62,5665.0,155.86,155.86,155.34,155.62,5665.0
2022-03-11 11:30:00,155.81,155.95,155.31,155.67,15151.0,155.81,155.95,155.31,155.67,15151.0
2022-03-11 12:00:00,155.83,156.46,155.72,156.23,4200.0,155.83,156.46,155.72,156.23,4200.0
2022-03-11 12:30:00,156.19,156.46,155.96,156.31,5116.0,156.19,156.46,155.96,156.31,5116.0
2022-03-11 13:00:00,156.31,156.48,156.11,156.38,6792.0,156.31,156.48,156.11,156.38,6792.0
2022-03-11 13:30:00,156.34,156.7,156.19,156.61,16551.0,156.34,156.7,156.19,156.61,16551.0
2022-03-11 14:00:00,156.47,156.47,155.09,155.43,7809.0,156.47,156.47,155.09,155.43,7809.0
2022-03-11 14:30:00,155.44,155.47,154.69,154.95,4310.0,155.44,155.47,154.69,154.95,4310.0
2022-03-11 15:00:00,154.89,155.12,154.72,154.8,4420.0,154.89,155.12,154.72,154.8,4420.0
2022-03-11 15:30:00,154.76,155.04,154.55,154.65,24846.0,154.76,155.04,154.55,154.65,24846.0
2022-03-14 09:30:00,154.84,155.65,154.13,155.15,12067.0,154.84,155.65,154.13,155.15,12067.0
2022-03-14 10:00:00,154.87,156.2,154.55,155.86,9477.0,154.87,156.2,154.55,155.86,9477.0
2022-03-14 10:30:00,155.85,155.91,155.15,155.72,7825.0,155.85,155.91,155.15,155.72,7825.0
2022-03-14 11:00:00,155.94,156.06,155.42,155.81,30917.0,155.94,156.06,155.42,155.81,30917.0
2022-03-14 11:30:00,155.83,156.24,155.47,156.14,14060.0,155.83,156.24,155.47,156.14,14060.0
2022-03-14 12:00:00,156.1,156.6,156.02,156.12,17591.0,156.1,156.6,156.02,156.12,17591.0
2022-03-14 12:30:00,156.28,156.32,154.8,154.81,9448.0,156.28,156.32,154.8,154.81,9448.0
2022-03-14 13:00:00,154.71,155.0,154.52,154.71,8105.0,154.71,155.0,154.52,154.71,8105.0
2022-03-14 13:30:00,154.79,155.04,154.02,154.27,16885.0,154.79,155.04,154.02,154.27,16885.0
2022-03-14 14:00:00,154.14,154.36,153.63,153.84,8323.0,154.14,154.36,153.63,153.84,8323.0
2022-03-14 14:30:00,153.73,154.22,153.55,153.81,9959.0,153.73,154.22,153.55,153.81,9959.0
2022-03-14 15:00:00,153.81,154.34,153.52,153.8,14549.0,153.81,154.34,153.52,153.8,14549.0
2022-03-14 15:30:00,153.69,154.15,153.21,153.94,36561.0,153.69,154.15,153.21,153.94,36561.0
2022-03-15 09:30:00,153.93,155.37,152.9,153.09,10458.0,153.93,155.37,152.9,153.09,10458.0
2022-03-15 10:00:00,153.1,153.97,152.89,153.55,7693.0,153.1,153.97,152.89,153.55,7693.0
2022-03-15 10:30:00,153.63,154.03,153.08,153.5,12822.0,153.63,154.03,153.08,153.5,12822.0
2022-03-15 11:00:00,153.54,154.04,153.28,153.63,16787.0,153.54,154.04,153.28,153.63,16787.0
2022-03-15 11:30:00,153.65,154.55,153.57,153.99,9229.0,153.65,154.55,153.57,153.99,9229.0
2022-03-15 12:00:00,153.88,154.2,153.79,154.17,6389.0,153.88,154.2,153.79,154.17,6389.0
2022-03-15 12:30:00,154.34,154.88,154.13,154.26,8434.0,154.34,154.88,154.13,154.26,8434.0
2022-03-15 13:00:00,154.35,154.61,154.22,154.34,7389.0,154.35,154.61,154.22,154.34,7389.0
2022-03-15 13:30:00,154.27,154.76,154.16,154.47,7908.0,154.27,154.76,154.16,154.47,7908.0
2022-03-15 14:00:00,154.68,154.79,153.89,154.07,6474.0,154.68,154.79,153.89,154.07,6474.0
2022-03-15 14:30:00,154.04,155.25,153.95,155.13,11525.0,154.04,155.25,153.95,155.13,11525.0
2022-03-15 15:00:00,155.15,155.33,155.03,155.15,8019.0,155.15,155.33,155.03,155.15,8019.0
2022-03-15 15:30:00,155.16,155.2,154.53,154.71,39306.0,155.16,155.2,154.53,154.71,39306.0
2022-03-16 09:30:00,155.86,156.19,154.2,154.2,15483.0,155.86,156.19,154.2,154.2,15483.0
2022-03-16 10:00:00,154.34,155.44,153.04,154.8,44344.0,154.34,155.44,153.04,154.8,44344.0
2022-03-16 10:30:00,154.72,154.99,154.21,154.57,18472.0,154.72,154.99,154.21,154.57,18472.0
2022-03-16 11:00:00,154.56,155.07,154.46,154.65,5700.0,154.56,155.07,154.46,154.65,5700.0
2022-03-16 11:30:00,154.66,155.74,154.0,155.55,11048.0,154.66,155.74,154.0,155.55,11048.0
2022-03-16 12:00:00,155.59,156.14,155.44,155.81,9555.0,155.59,156.14,155.44,155.81,9555.0
2022-03-16 12:30:00,155.89,156.17,155.09,155.36,10993.0,155.89,156.17,155.09,155.36,10993.0
2022-03-16 13:00:00,155.37,155.47,154.68,155.47,10008.0,155.37,155.47,154.68,155.47,10008.0
2022-03-16 13:30:00,155.58,156.08,155.18,155.73,13809.0,155.58,156.08,155.18,155.73,13809.0
2022-03-16 14:00:00,155.68,156.04,154.39,154.61,18030.0,155.68,156.04,154.39,154.61,18030.0
2022-03-16 14:30:00,154.38,156.99,154.04,156.7,20773.0,154.38,156.99,154.04,156.7,20773.0
2022-03-16 15:00:00,156.73,158.35,156.69,158.14,40016.0,156.73,158.35,156.69,158.14,40016.0
2022-03-16 15:30:00,158.14,158.59,157.97,158.28,63821.0,158.14,158.59,157.97,158.28,63821.0
2022-03-17 09:30:00,157.71,159.37,157.71,159.08,24943.0,157.71,159.37,157.71,159.08,24943.0
2022-03-17 10:00:00,159.13,159.89,158.64,158.86,26176.0,159.13,159.89,158.64,158.86,26176.0
2022-03-17 10:30:00,158.86,158.86,158.2,158.34,8862.0,158.86,158.86,158.2,158.34,8862.0
2022-03-17 11:00:00,158.35,158.85,158.09,158.5,40847.0,158.35,158.85,158.09,158.5,40847.0
2022-03-17 11:30:00,158.68,159.13,158.5,159.08,9092.0,158.68,159.13,158.5,159.08,9092.0
2022-03-17 12:00:00,159.14,159.2,158.78,158.85,5239.0,159.14,159.2,158.78,158.85,5239.0
2022-03-17 12:30:00,158.84,159.16,158.67,159.01,8922.0,158.84,159.16,158.67,159.01,8922.0
2022-03-17 13:00:00,158.97,159.24,158.75,158.83,18930.0,158.97,159.24,158.75,158.83,18930.0
2022-03-17 13:30:00,158.78,159.35,157.92,157.93,18935.0,158.78,159.35,157.92,157.93,18935.0
2022-03-17 14:00:00,157.93,158.73,157.87,158.39,17647.0,157.93,158.73,157.87,158.39,17647.0
2022-03-17 14:30:00,158.45,158.63,157.59,158.03,34264.0,158.45,158.63,157.59,158.03,34264.0
2022-03-17 15:00:00,157.97,158.1,157.41,157.71,12600.0,157.97,158.1,157.41,157.71,12600.0
2022-03-17 15:30:00,157.8,157.8,157.14,157.46,47259.0,157.8,157.8,157.14,157.46,47259.0
2022-03-18 09:30:00,156.89,157.46,155.0,156.74,38359.0,156.89,157.46,155.0,156.74,38359.0
2022-03-18 10:00:00,156.97,157.42,156.11,156.51,9118.0,156.97,157.42,156.11,156.51,9118.0
2022-03-18 10:30:00,156.51,157.11,156.36,156.69,17087.0,156.51,157.11,156.36,156.69,17087.0
2022-03-18 11:00:00,156.78,156.94,156.47,156.5,7536.0,156.78,156.94,156.47,156.5,7536.0
2022-03-18 11:30:00,156.62,156.99,156.37,156.5,6556.0,156.62,156.99,156.37,156.5,6556.0
2022-03-18 12:00:00,156.5,157.31,156.5,157.23,6456.0,156.5,157.31,156.5,157.23,6456.0
2022-03-18 12:30:00,157.23,158.1,157.09,158.1,14755.0,157.23,158.1,157.09,158.1,14755.0
2022-03-18 13:00:00,158.2,158.62,157.91,158.61,9029.0,158.2,158.62,157.91,158.61,9029.0
2022-03-18 13:30:00,158.58,158.76,157.88,157.88,14438.0,158.58,158.76,157.88,157.88,14438.0
2022-03-18 14:00:00,157.87,157.89,157.39,157.52,5644.0,157.87,157.89,157.39,157.52,5644.0
2022-03-18 14:30:00,157.51,157.54,157.01,157.3,8632.0,157.51,157.54,157.01,157.3,8632.0
2022-03-18 15:00:00,157.2,157.46,156.5,156.77,18048.0,157.2,157.46,156.5,156.77,18048.0
2022-03-18 15:30:00,156.74,157.02,155.76,156.56,134638.0,156.74,157.02,155.76,156.56,134638.0
2022-03-21 09:30:00,156.86,158.33,156.86,158.28,20962.0,156.86,158.33,156.86,158.28,20962.0
2022-03-21 10:00:00,158.21,160.43,158.2,159.52,60666.0,158.21,160.43,158.2,159.52,60666.0
2022-03-21 10:30:00,159.52,159.83,158.71,159.2,52768.0,159.52,159.83,158.71,159.2,52768.0
2022-03-21 11:00:00,159.36,160.4,159.0,160.06,29933.0,159.36,160.4,159.0,160.06,29933.0
2022-03-21 11:30:00,159.96,159.98,159.2,159.52,9170.0,159.96,159.98,159.2,159.52,9170.0
2022-03-21 12:00:00,159.58,160.33,159.49,159.97,16966.0,159.58,160.33,159.49,159.97,16966.0
2022-03-21 12:30:00,159.97,160.1,159.17,159.53,51157.0,159.97,160.1,159.17,159.53,51157.0
2022-03-21 13:00:00,159.34,159.7,159.08,159.31,17863.0,159.34,159.7,159.08,159.31,17863.0
2022-03-21 13:30:00,159.3,159.47,158.27,159.03,18188.0,159.3,159.47,158.27,159.03,18188.0
2022-03-21 14:00:00,159.15,159.69,159.0,159.58,7277.0,159.15,159.69,159.0,159.58,7277.0
2022-03-21 14:30:00,159.57,159.8,159.39,159.58,16242.0,159.57,159.8,159.39,159.58,16242.0
2022-03-21 15:00:00,159.5,159.75,159.17,159.24,30404.0,159.5,159.75,159.17,159.24,30404.0
2022-03-21 15:30:00,159.24,159.99,159.22,159.89,48324.0,159.24,159.99,159.22,159.89,48324.0
2022-03-22 09:30:00,159.89,160.51,159.01,159.7,24750.0,159.89,160.51,159.01,159.7,24750.0
2022-03-22 10:00:00,159.82,160.71,159.02,160.57,48121.0,159.82,160.71,159.02,160.57,48121.0
2022-03-22 10:30:00,160.59,160.98,158.75,160.02,14338.0,160.59,160.98,158.75,160.02,14338.0
2022-03-22 11:00:00,160.04,160.06,159.76,159.84,5926.0,160.04,160.06,159.76,159.84,5926.0
2022-03-22 11:30:00,159.89,160.5,159.56,160.48,9339.0,159.89,160.5,159.56,160.48,9339.0
2022-03-22 12:00:00,160.54,160.7,160.12,160.69,6238.0,160.54,160.7,160.12,160.69,6238.0
2022-03-22 12:30:00,160.63,161.03,160.5,160.97,11917.0,160.63,161.03,160.5,160.97,11917.0
2022-03-22 13:00:00,160.91,161.6,160.88,161.53,10284.0,160.91,161.6,160.88,161.53,10284.0
2022-03-22 13:30:00,161.67,161.98,161.49,161.84,10674.0,161.67,161.98,161.49,161.84,10674.0
2022-03-22 14:00:00,161.84,161.84,160.47,160.79,20032.0,161.84,161.84,160.47,160.79,20032.0
2022-03-22 14:30:00,160.79,160.93,160.05,160.23,7357.0,160.79,160.93,160.05,160.23,7357.0
2022-03-22 15:00:00,160.06,160.27,159.12,159.12,8964.0,160.06,160.27,159.12,159.12,8964.0
2022-03-22 15:30:00,159.13,159.68,158.65,159.54,49918.0,159.13,159.68,158.65,159.54,49918.0
2022-03-23 09:30:00,159.98,162.15,159.33,161.2,28113.0,159.98,162.15,159.33,161.2,28113.0
2022-03-23 10:00:00,161.2,161.2,159.53,160.1,47966.0,161.2,161.2,159.53,160.1,47966.0
2022-03-23 10:30:00,160.23,160.23,159.14,159.83,21803.0,160.23,160.23,159.14,159.83,21803.0
2022-03-23 11:00:00,159.82,159.85,159.42,159.75,10189.0,159.82,159.85,159.42,159.75,10189.0
2022-03-23 11:30:00,159.86,160.12,159.66,159.84,12665.0,159.86,160.12,159.66,159.84,12665.0
2022-03-23 12:00:00,159.88,160.25,158.93,159.37,10831.0,159.88,160.25,158.93,159.37,10831.0
2022-03-23 12:30:00,159.34,159.62,159.14,159.36,5529.0,159.34,159.62,159.14,159.36,5529.0
2022-03-23 13:00:00,159.37,159.6,158.76,158.76,9558.0,159.37,159.6,158.76,158.76,9558.0
2022-03-23 13:30:00,158.81,159.21,158.81,159.1,6509.0,158.81,159.21,158.81,159.1,6509.0
2022-03-23 14:00:00,159.18,159.53,158.66,159.53,11466.0,159.18,159.53,158.66,159.53,11466.0
2022-03-23 14:30:00,159.7,159.7,158.51,158.56,11667.0,159.7,159.7,158.51,158.56,11667.0
2022-03-23 15:00:00,158.62,158.78,158.02,158.71,17889.0,158.62,158.78,158.02,158.71,17889.0
2022-03-23 15:30:00,158.66,158.83,158.32,158.35,39624.0,158.66,158.83,158.32,158.35,39624.0
2022-03-24 09:30:00,159.92,159.92,158.26,159.32,19109.0,159.92,159.92,158.26,159.32,19109.0
2022-03-24 10:00:00,159.52,160.1,158.4,159.5,31093.0,159.52,160.1,158.4,159.5,31093.0
2022-03-24 10:30:00,159.43,160.11,159.34,159.92,9922.0,159.43,160.11,159.34,159.92,9922.0
2022-03-24 11:00:00,159.92,160.29,159.28,159.63,14034.0,159.92,160.29,159.28,159.63,14034.0
2022-03-24 11:30:00,159.66,159.92,159.46,159.82,7590.0,159.66,159.92,159.46,159.82,7590.0
2022-03-24 12:00:00,159.77,159.78,159.18,159.22,5798.0,159.77,159.78,159.18,159.22,5798.0
2022-03-24 12:30:00,159.08,159.78,159.04,159.1,7086.0,159.08,159.78,159.04,159.1,7086.0
2022-03-24 13:00:00,158.99,159.23,158.81,159.23,6776.0,158.99,159.23,158.81,159.23,6776.0
2022-03-24 13:30:00,159.05,159.59,159.03,159.3,5875.0,159.05,159.59,159.03,159.3,5875.0
2022-03-24 14:00:00,159.24,159.63,159.24,159.52,6550.0,159.24,159.63,159.24,159.52,6550.0
2022-03-24 14:30:00,159.58,159.89,159.34,159.52,12617.0,159.58,159.89,159.34,159.52,12617.0
2022-03-24 15:00:00,159.44,159.54,158.82,159.37,17605.0,159.44,159.54,158.82,159.37,17605.0
2022-03-24 15:30:00,159.52,159.94,159.18,159.61,46626.0,159.52,159.94,159.18,159.61,46626.0
2022-03-25 09:30:00,160.0,160.7,158.52,160.7,22935.0,160.0,160.7,158.52,160.7,22935.0
2022-03-25 10:00:00,160.94,162.61,160.67,162.26,22356.0,160.94,162.61,160.67,162.26,22356.0
2022-03-25 10:30:00,162.24,162.76,162.07,162.16,16753.0,162.24,162.76,162.07,162.16,16753.0
2022-03-25 11:00:00,162.19,162.24,160.42,160.58,15837.0,162.19,162.24,160.42,160.58,15837.0
2022-03-25 11:30:00,160.39,160.91,160.38,160.6,8866.0,160.39,160.91,160.38,160.6,8866.0
2022-03-25 12:00:00,160.59,161.09,160.25,160.48,20707.0,160.59,161.09,160.25,160.48,20707.0
2022-03-25 12:30:00,160.73,160.77,160.35,160.54,4734.0,160.73,160.77,160.35,160.54,4734.0
2022-03-25 13:00:00,160.6,160.72,160.3,160.44,5645.0,160.6,160.72,160.3,160.44,5645.0
2022-03-25 13:30:00,160.57,160.78,160.4,160.55,12004.0,160.57,160.78,160.4,160.55,12004.0
2022-03-25 14:00:00,160.48,161.24,160.46,161.24,4956.0,160.48,161.24,160.46,161.24,4956.0
2022-03-25 14:30:00,161.28,161.4,160.83,160.87,5941.0,161.28,161.4,160.83,160.87,5941.0
2022-03-25 15:00:00,160.91,160.92,160.02,160.21,11488.0,160.91,160.92,160.02,160.21,11488.0
2022-03-25 15:30:00,160.24,160.8,159.82,160.78,26391.0,160.24,160.8,159.82,160.78,26391.0
2022-03-28 09:30:00,161.37,161.6,159.35,159.6,12222.0,161.37,161.6,159.35,159.6,12222.0
2022-03-28 10:00:00,159.65,160.68,159.65,159.91,21641.0,159.65,160.68,159.65,159.91,21641.0
2022-03-28 10:30:00,159.89,160.22,158.7,158.77,14245.0,159.89,160.22,158.7,158.77,14245.0
2022-03-28 11:00:00,158.55,158.55,157.0,157.41,12239.0,158.55,158.55,157.0,157.41,12239.0
2022-03-28 11:30:00,157.38,157.38,156.53,156.61,7790.0,157.38,157.38,156.53,156.61,7790.0
2022-03-28 12:00:00,156.6,157.02,155.77,155.95,16893.0,156.6,157.02,155.77,155.95,16893.0
2022-03-28 12:30:00,155.96,156.91,155.96,156.84,7797.0,155.96,156.91,155.96,156.84,7797.0
2022-03-28 13:00:00,156.91,156.97,156.07,156.18,6023.0,156.91,156.97,156.07,156.18,6023.0
2022-03-28 13:30:00,156.25,156.38,155.02,155.34,17539.0,156.25,156.38,155.02,155.34,17539.0
2022-03-28 14:00:00,155.36,156.54,155.36,156.53,40133.0,155.36,156.54,155.36,156.53,40133.0
2022-03-28 14:30:00,156.53,157.65,156.46,157.57,21167.0,156.53,157.65,156.46,157.57,21167.0
2022-03-28 15:00:00,157.39,158.09,157.36,158.09,11566.0,157.39,158.09,157.36,158.09,11566.0
2022-03-28 15:30:00,158.08,158.98,157.87,158.15,64694.0,158.08,158.98,157.87,158.15,64694.0
2022-03-29 09:30:00,158.7,160.95,158.15,160.85,24494.0,158.7,160.95,158.15,160.85,24494.0
2022-03-29 10:00:00,160.68,161.0,159.48,161.0,10040.0,160.68,161.0,159.48,161.0,10040.0
2022-03-29 10:30:00,161.26,161.48,160.7,160.7,9776.0,161.26,161.48,160.7,160.7,9776.0
2022-03-29 11:00:00,160.59,160.75,160.21,160.58,7695.0,160.59,160.75,160.21,160.58,7695.0
2022-03-29 11:30:00,160.42,160.87,160.07,160.25,4834.0,160.42,160.87,160.07,160.25,4834.0
2022-03-29 12:00:00,160.32,160.32,159.57,159.6,5071.0,160.32,160.32,159.57,159.6,5071.0
2022-03-29 12:30:00,159.69,159.69,158.67,158.91,12944.0,159.69,159.69,158.67,158.91,12944.0
2022-03-29 13:00:00,158.79,159.32,158.46,158.46,10348.0,158.79,159.32,158.46,158.46,10348.0
2022-03-29 13:30:00,158.4,159.3,158.26,159.07,10428.0,158.4,159.3,158.26,159.07,10428.0
2022-03-29 14:00:00,159.32,159.52,159.11,159.35,5353.0,159.32,159.52,159.11,159.35,5353.0
2022-03-29 14:30:00,159.15,159.28,158.66,158.67,6708.0,159.15,159.28,158.66,158.67,6708.0
2022-03-29 15:00:00,158.6,158.9,158.5,158.77,12432.0,158.6,158.9,158.5,158.77,12432.0
2022-03-29 15:30:00,158.88,159.22,157.8,158.18,59240.0,158.88,159.22,157.8,158.18,59240.0
2022-03-30 09:30:00,158.34,159.53,157.51,159.49,12749.0,158.34,159.53,157.51,159.49,12749.0
2022-03-30 10:00:00,159.12,159.88,158.8,159.78,10630.0,159.12,159.88,158.8,159.78,10630.0
2022-03-30 10:30:00,159.73,159.9,159.01,159.77,9675.0,159.73,159.9,159.01,159.77,9675.0
2022-03-30 11:00:00,159.74,159.89,158.86,158.98,7425.0,159.74,159.89,158.86,158.98,7425.0
2022-03-30 11:30:00,158.98,159.24,158.69,158.75,3699.0,158.98,159.24,158.69,158.75,3699.0
2022-03-30 12:00:00,158.77,158.91,158.46,158.88,7271.0,158.77,158.91,158.46,158.88,7271.0
2022-03-30 12:30:00,158.82,158.89,158.59,158.66,5495.0,158.82,158.89,158.59,158.66,5495.0
2022-03-30 13:00:00,158.55,158.57,157.69,157.78,2308.0,158.55,158.57,157.69,157.78,2308.0
2022-03-30 13:30:00,157.66,158.2,157.55,158.1,7986.0,157.66,158.2,157.55,158.1,7986.0
2022-03-30 14:00:00,158.09,158.67,158.08,158.29,19828.0,158.09,158.67,158.08,158.29,19828.0
2022-03-30 14:30:00,158.38,158.51,157.5,157.77,10766.0,158.38,158.51,157.5,157.77,10766.0
2022-03-30 15:00:00,157.71,157.71,157.0,157.41,6700.0,157.71,157.71,157.0,157.41,6700.0
2022-03-30 15:30:00,157.33,157.62,156.97,157.42,31674.0,157.33,157.62,156.97,157.42,31674.0
2022-03-31 09:30:00,158.0,159.0,157.77,158.25,6720.0,158.0,159.0,157.77,158.25,6720.0
2022-03-31 10:00:00,157.87,158.0,157.2,157.72,6461.0,157.87,158.0,157.2,157.72,6461.0
2022-03-31 10:30:00,157.73,157.73,157.09,157.32,5420.0,157.73,157.73,157.09,157.32,5420.0
2022-03-31 11:00:00,157.42,157.51,156.56,156.97,19897.0,157.42,157.51,156.56,156.97,19897.0
2022-03-31 11:30:00,156.89,157.36,156.78,156.85,5749.0,156.89,157.36,156.78,156.85,5749.0
2022-03-31 12:00:00,156.85,157.26,156.05,156.52,14304.0,156.85,157.26,156.05,156.52,14304.0
2022-03-31 12:30:00,156.41,157.1,156.36,156.96,11609.0,156.41,157.1,156.36,156.96,11609.0
2022-03-31 13:00:00,157.02,157.29,156.97,157.14,5200.0,157.02,157.29,156.97,157.14,5200.0
2022-03-31 13:30:00,157.08,157.6,157.07,157.08,11288.0,157.08,157.6,157.07,157.08,11288.0
2022-03-31 14:00:00,157.03,157.03,156.57,156.91,4497.0,157.03,157.03,156.57,156.91,4497.0
2022-03-31 14:30:00,156.85,157.02,156.55,156.7,5459.0,156.85,157.02,156.55,156.7,5459.0
2022-03-31 15:00:00,156.95,157.5,156.68,156.89,32738.0,156.95,157.5,156.68,156.89,32738.0
2022-03-31 15:30:00,156.81,156.81,155.26,155.83,58133.0,156.81,156.81,155.26,155.83,58133.0
2022-04-01 09:30:00,156.03,158.05,155.52,158.03,20696.0,156.03,158.05,155.52,158.03,20696.0
2022-04-01 10:00:00,157.95,157.95,156.8,157.38,10444.0,157.95,157.95,156.8,157.38,10444.0
2022-04-01 10:30:00,157.11,158.99,157.11,158.77,44678.0,157.11,158.99,157.11,158.77,44678.0
2022-04-01 11:00:00,158.69,158.96,158.19,158.29,7147.0,158.69,158.96,158.19,158.29,7147.0
2022-04-01 11:30:00,158.38,158.38,157.9,157.95,7360.0,158.38,158.38,157.9,157.95,7360.0
2022-04-01 12:00:00,157.97,157.97,157.37,157.78,6800.0,157.97,157.97,157.37,157.78,6800.0
2022-04-01 12:30:00,157.73,158.13,157.27,158.06,8790.0,157.73,158.13,157.27,158.06,8790.0
2022-04-01 13:00:00,158.06,159.04,157.86,159.04,14330.0,158.06,159.04,157.86,159.04,14330.0
2022-04-01 13:30:00,158.92,159.1,158.79,158.99,15477.0,158.92,159.1,158.79,158.99,15477.0
2022-04-01 14:00:00,158.98,159.18,158.78,159.03,15495.0,158.98,159.18,158.78,159.03,15495.0
2022-04-01 14:30:00,159.01,159.24,158.76,158.84,15388.0,159.01,159.24,158.76,158.84,15388.0
2022-04-01 15:00:00,158.83,158.87,158.08,158.2,15771.0,158.83,158.87,158.08,158.2,15771.0
2022-04-01 15:30:00,158.24,159.1,157.85,158.87,101019.0,158.24,159.1,157.85,158.87,101019.0
2022-04-04 09:30:00,158.64,158.9,155.88,157.03,22786.0,158.64,158.9,155.88,157.03,22786.0
2022-04-04 10:00:00,157.21,159.17,157.21,158.7,14445.0,157.21,159.17,157.21,158.7,14445.0
2022-04-04 10:30:00,158.72,159.47,158.43,159.08,41289.0,158.72,159.47,158.43,159.08,41289.0
2022-04-04 11:00:00,159.07,160.27,159.07,160.27,19532.0,159.07,160.27,159.07,160.27,19532.0
2022-04-04 11:30:00,160.39,160.63,159.97,160.12,8000.0,160.39,160.63,159.97,160.12,8000.0
2022-04-04 12:00:00,160.3,160.72,159.97,160.24,11647.0,160.3,160.72,159.97,160.24,11647.0
2022-04-04 12:30:00,160.14,160.72,159.91,160.51,12099.0,160.14,160.72,159.91,160.51,12099.0
2022-04-04 13:00:00,160.44,161.07,160.27,161.07,5753.0,160.44,161.07,160.27,161.07,5753.0
2022-04-04 13:30:00,161.01,161.23,160.83,161.19,11061.0,161.01,161.23,160.83,161.19,11061.0
2022-04-04 14:00:00,161.44,162.5,161.44,162.47,33149.0,161.44,162.5,161.44,162.47,33149.0
2022-04-04 14:30:00,162.48,163.09,162.47,163.0,16223.0,162.48,163.09,162.47,163.0,16223.0
2022-04-04 15:00:00,163.05,163.15,161.19,161.34,24316.0,163.05,163.15,161.19,161.34,24316.0
2022-04-04 15:30:00,161.33,161.88,160.48,160.71,76008.0,161.33,161.88,160.48,160.71,76008.0
2022-04-05 09:30:00,161.26,165.86,160.99,165.3,86917.0,161.26,165.86,160.99,165.3,86917.0
2022-04-05 10:00:00,165.34,165.92,164.36,164.75,42135.0,165.34,165.92,164.36,164.75,42135.0
2022-04-05 10:30:00,164.74,164.85,163.84,164.7,32301.0,164.74,164.85,163.84,164.7,32301.0
2022-04-05 11:00:00,164.7,165.16,163.71,163.92,21507.0,164.7,165.16,163.71,163.92,21507.0
2022-04-05 11:30:00,163.86,164.11,163.73,163.86,14591.0,163.86,164.11,163.73,163.86,14591.0
2022-04-05 12:00:00,163.81,164.14,163.64,163.72,13252.0,163.81,164.14,163.64,163.72,13252.0
2022-04-05 12:30:00,163.72,164.03,163.19,163.79,30585.0,163.72,164.03,163.19,163.79,30585.0
2022-04-05 13:00:00,163.79,163.97,163.59,163.6,18936.0,163.79,163.97,163.59,163.6,18936.0
2022-04-05 13:30:00,163.57,163.57,162.4,162.79,11120.0,163.57,163.57,162.4,162.79,11120.0
2022-04-05 14:00:00,162.81,163.18,162.73,162.77,15090.0,162.81,163.18,162.73,162.77,15090.0
2022-04-05 14:30:00,162.83,163.16,162.52,163.03,15278.0,162.83,163.16,162.52,163.03,15278.0
2022-04-05 15:00:00,163.05,163.24,162.58,163.1,17779.0,163.05,163.24,162.58,163.1,17779.0
2022-04-05 15:30:00,163.07,163.27,162.47,162.92,57194.0,163.07,163.27,162.47,162.92,57194.0
2022-04-06 09:30:00,156.17,160.59,156.17,160.25,78009.0,156.17,160.59,156.17,160.25,78009.0
2022-04-06 10:00:00,160.08,160.08,157.76,159.37,37492.0,160.08,160.08,157.76,159.37,37492.0
2022-04-06 10:30:00,159.25,159.86,159.17,159.51,30562.0,159.25,159.86,159.17,159.51,30562.0
2022-04-06 11:00:00,159.4,160.14,159.37,159.69,9133.0,159.4,160.14,159.37,159.69,9133.0
2022-04-06 11:30:00,159.74,159.88,158.74,159.47,53214.0,159.74,159.88,158.74,159.47,53214.0
2022-04-06 12:00:00,159.45,159.67,157.67,157.68,83364.0,159.45,159.67,157.67,157.68,83364.0
2022-04-06 12:30:00,157.67,159.74,157.66,159.28,13115.0,157.67,159.74,157.66,159.28,13115.0
2022-04-06 13:00:00,159.35,160.73,159.15,160.33,19944.0,159.35,160.73,159.15,160.33,19944.0
2022-04-06 13:30:00,160.16,161.25,160.16,160.8,22800.0,160.16,161.25,160.16,160.8,22800.0
2022-04-06 14:00:00,160.74,161.49,160.24,161.18,19998.0,160.74,161.49,160.24,161.18,19998.0
2022-04-06 14:30:00,161.24,161.82,161.1,161.51,19965.0,161.24,161.82,161.1,161.51,19965.0
2022-04-06 15:00:00,161.55,162.31,161.39,162.06,39960.0,161.55,162.31,161.39,162.06,39960.0
2022-04-06 15:30:00,162.06,163.57,161.78,163.29,82069.0,162.06,163.57,161.78,163.29,82069.0
2022-04-07 09:30:00,163.27,164.42,162.55,163.7,21372.0,163.27,164.42,162.55,163.7,21372.0
2022-04-07 10:00:00,164.06,164.89,163.74,164.87,29546.0,164.06,164.89,163.74,164.87,29546.0
2022-04-07 10:30:00,164.87,165.54,164.28,164.53,36206.0,164.87,165.54,164.28,164.53,36206.0
2022-04-07 11:00:00,164.56,164.79,163.4,163.48,18601.0,164.56,164.79,163.4,163.48,18601.0
2022-04-07 11:30:00,163.5,163.77,163.32,163.54,16821.0,163.5,163.77,163.32,163.54,16821.0
2022-04-07 12:00:00,163.5,164.3,163.37,163.74,17785.0,163.5,164.3,163.37,163.74,17785.0
2022-04-07 12:30:00,163.64,165.06,163.64,165.04,27187.0,163.64,165.06,163.64,165.04,27187.0
2022-04-07 13:00:00,165.03,166.32,165.01,166.32,26608.0,165.03,166.32,165.01,166.32,26608.0
2022-04-07 13:30:00,166.33,167.51,166.32,167.51,44882.0,166.33,167.51,166.32,167.51,44882.0
2022-04-07 14:00:00,167.53,168.61,167.44,168.33,33156.0,167.53,168.61,167.44,168.33,33156.0
2022-04-07 14:30:00,168.25,169.75,167.99,169.71,24427.0,168.25,169.75,167.99,169.71,24427.0
2022-04-07 15:00:00,169.79,169.98,169.1,169.46,62512.0,169.79,169.98,169.1,169.46,62512.0
2022-04-07 15:30:00,169.42,169.56,168.6,168.76,73218.0,169.42,169.56,168.6,168.76,73218.0
2022-04-08 09:30:00,167.95,168.81,167.45,167.72,11063.0,167.95,168.81,167.45,167.72,11063.0
2022-04-08 10:00:00,167.58,168.0,167.04,167.74,12902.0,167.58,168.0,167.04,167.74,12902.0
2022-04-08 10:30:00,167.73,168.26,167.61,167.89,7610.0,167.73,168.26,167.61,167.89,7610.0
2022-04-08 11:00:00,167.88,169.0,167.82,169.0,14708.0,167.88,169.0,167.82,169.0,14708.0
2022-04-08 11:30:00,168.91,169.43,167.69,167.69,44186.0,168.91,169.43,167.69,167.69,44186.0
2022-04-08 12:00:00,167.7,167.72,166.33,166.91,48055.0,167.7,167.72,166.33,166.91,48055.0
2022-04-08 12:30:00,166.9,167.29,166.64,166.97,9114.0,166.9,167.29,166.64,166.97,9114.0
2022-04-08 13:00:00,166.95,167.01,166.53,166.78,3505.0,166.95,167.01,166.53,166.78,3505.0
2022-04-08 13:30:00,166.73,167.0,166.57,166.66,3620.0,166.73,167.0,166.57,166.66,3620.0
2022-04-08 14:00:00,166.67,167.1,166.66,166.85,14621.0,166.67,167.1,166.66,166.85,14621.0
2022-04-08 14:30:00,166.89,167.16,166.8,167.04,11780.0,166.89,167.16,166.8,167.04,11780.0
2022-04-08 15:00:00,166.9,167.61,166.72,167.56,11806.0,166.9,167.61,166.72,167.56,11806.0
2022-04-08 15:30:00,167.69,167.69,165.55,165.72,48448.0,167.69,167.69,165.55,165.72,48448.0
2022-04-11 09:30:00,163.22,165.02,163.03,163.7,21392.0,163.22,165.02,163.03,163.7,21392.0
2022-04-11 10:00:00,163.87,164.28,163.73,164.02,7119.0,163.87,164.28,163.73,164.02,7119.0
2022-04-11 10:30:00,164.09,164.09,163.08,163.7,7934.0,164.09,164.09,163.08,163.7,7934.0
2022-04-11 11:00:00,163.86,164.43,163.83,164.24,6801.0,163.86,164.43,163.83,164.24,6801.0
2022-04-11 11:30:00,164.29,164.38,163.05,163.23,10316.0,164.29,164.38,163.05,163.23,10316.0
2022-04-11 12:00:00,163.51,163.64,162.75,162.77,4520.0,163.51,163.64,162.75,162.77,4520.0
2022-04-11 12:30:00,162.67,163.21,162.51,162.87,5656.0,162.67,163.21,162.51,162.87,5656.0
2022-04-11 13:00:00,163.02,163.24,162.56,162.84,3705.0,163.02,163.24,162.56,162.84,3705.0
2022-04-11 13:30:00,163.02,163.1,162.16,162.46,8014.0,163.02,163.1,162.16,162.46,8014.0
2022-04-11 14:00:00,162.38,162.43,161.68,162.05,11625.0,162.38,162.43,161.68,162.05,11625.0
2022-04-11 14:30:00,161.93,162.26,161.32,161.32,13295.0,161.93,162.26,161.32,161.32,13295.0
2022-04-11 15:00:00,161.37,161.68,160.71,160.78,21572.0,161.37,161.68,160.71,160.78,21572.0
2022-04-11 15:30:00,160.77,160.84,159.65,160.19,77058.0,160.77,160.84,159.65,160.19,77058.0
2022-04-12 09:30:00,160.78,162.29,160.36,161.98,8336.0,160.78,162.29,160.36,161.98,8336.0
2022-04-12 10:00:00,161.91,161.91,159.97,160.01,5937.0,161.91,161.91,159.97,160.01,5937.0
2022-04-12 10:30:00,160.07,161.15,160.07,161.14,6915.0,160.07,161.15,160.07,161.14,6915.0
2022-04-12 11:00:00,161.2,163.01,161.2,162.64,10593.0,161.2,163.01,161.2,162.64,10593.0
2022-04-12 11:30:00,162.59,163.34,162.48,163.28,7051.0,162.59,163.34,162.48,163.28,7051.0
2022-04-12 12:00:00,163.35,163.7,163.26,163.34,12128.0,163.35,163.7,163.26,163.34,12128.0
2022-04-12 12:30:00,163.19,163.22,162.95,163.12,17615.0,163.19,163.22,162.95,163.12,17615.0
2022-04-12 13:00:00,163.06,163.07,161.81,161.92,6483.0,163.06,163.07,161.81,161.92,6483.0
2022-04-12 13:30:00,162.06,162.39,161.47,161.52,4200.0,162.06,162.39,161.47,161.52,4200.0
2022-04-12 14:00:00,161.74,161.88,161.28,161.42,2109.0,161.74,161.88,161.28,161.42,2109.0
2022-04-12 14:30:00,161.3,161.47,160.99,161.45,2240.0,161.3,161.47,160.99,161.45,2240.0
2022-04-12 15:00:00,161.54,161.55,160.37,160.45,4271.0,161.54,161.55,160.37,160.45,4271.0
2022-04-12 15:30:00,160.46,161.29,160.25,160.92,22868.0,160.46,161.29,160.25,160.92,22868.0
2022-04-13 09:30:00,159.59,161.09,159.56,160.61,20841.0,159.59,161.09,159.56,160.61,20841.0
2022-04-13 10:00:00,160.92,160.92,160.0,160.16,10002.0,160.92,160.92,160.0,160.16,10002.0
2022-04-13 10:30:00,160.12,160.21,159.62,159.7,10334.0,160.12,160.21,159.62,159.7,10334.0
2022-04-13 11:00:00,159.74,161.19,159.74,161.19,5035.0,159.74,161.19,159.74,161.19,5035.0
2022-04-13 11:30:00,161.2,161.41,160.49,160.55,4056.0,161.2,161.41,160.49,160.55,4056.0
2022-04-13 12:00:00,160.57,161.24,160.25,161.09,5889.0,160.57,161.24,160.25,161.09,5889.0
2022-04-13 12:30:00,161.13,162.11,161.12,162.08,4805.0,161.13,162.11,161.12,162.08,4805.0
2022-04-13 13:00:00,162.19,162.23,161.95,162.02,2613.0,162.19,162.23,161.95,162.02,2613.0
2022-04-13 13:30:00,161.94,161.95,161.55,161.72,5358.0,161.94,161.95,161.55,161.72,5358.0
2022-04-13 14:00:00,161.7,162.86,161.7,162.36,7140.0,161.7,162.86,161.7,162.36,7140.0
2022-04-13 14:30:00,162.4,162.66,162.15,162.17,10148.0,162.4,162.66,162.15,162.17,10148.0
2022-04-13 15:00:00,162.14,162.71,162.07,162.3,15859.0,162.14,162.71,162.07,162.3,15859.0
2022-04-13 15:30:00,162.39,162.64,162.16,162.32,32748.0,162.39,162.64,162.16,162.32,32748.0
2022-04-14 09:30:00,162.35,164.08,162.3,163.77,12416.0,162.35,164.08,162.3,163.77,12416.0
2022-04-14 10:00:00,163.95,164.78,163.45,163.56,13703.0,163.95,164.78,163.45,163.56,13703.0
2022-04-14 10:30:00,163.78,165.07,163.48,164.79,9070.0,163.78,165.07,163.48,164.79,9070.0
2022-04-14 11:00:00,164.81,165.69,164.8,165.25,14569.0,164.81,165.69,164.8,165.25,14569.0
2022-04-14 11:30:00,165.06,165.68,164.66,165.59,49908.0,165.06,165.68,164.66,165.59,49908.0
2022-04-14 12:00:00,165.68,166.34,165.68,165.83,6970.0,165.68,166.34,165.68,165.83,6970.0
2022-04-14 12:30:00,165.83,165.83,164.82,165.44,7681.0,165.83,165.83,164.82,165.44,7681.0
2022-04-14 13:00:00,165.42,166.44,165.42,166.0,9615.0,165.42,166.44,165.42,166.0,9615.0
2022-04-14 13:30:00,166.02,166.5,165.74,166.34,100433.0,166.02,166.5,165.74,166.34,100433.0
2022-04-14 14:00:00,166.35,166.59,165.98,166.3,23431.0,166.35,166.59,165.98,166.3,23431.0
2022-04-14 14:30:00,166.26,166.73,166.11,166.6,29624.0,166.26,166.73,166.11,166.6,29624.0
2022-04-14 15:00:00,166.6,167.32,166.57,167.31,18034.0,166.6,167.32,166.57,167.31,18034.0
2022-04-14 15:30:00,167.27,167.39,167.0,167.28,141365.0,167.27,167.39,167.0,167.28,141365.0
2022-04-18 09:30:00,166.51,166.51,165.23,166.0,13760.0,166.51,166.51,165.23,166.0,13760.0
2022-04-18 10:00:00,166.11,166.4,165.52,166.04,37202.0,166.11,166.4,165.52,166.04,37202.0
2022-04-18 10:30:00,166.13,166.19,165.8,165.87,35824.0,166.13,166.19,165.8,165.87,35824.0
2022-04-18 11:00:00,165.84,166.56,165.81,166.2,6734.0,165.84,166.56,165.81,166.2,6734.0
2022-04-18 11:30:00,166.3,166.37,165.35,165.51,33115.0,166.3,166.37,165.35,165.51,33115.0
2022-04-18 12:00:00,165.52,165.56,163.73,165.09,36216.0,165.52,165.56,163.73,165.09,36216.0
2022-04-18 12:30:00,165.11,165.36,164.9,165.01,13576.0,165.11,165.36,164.9,165.01,13576.0
2022-04-18 13:00:00,165.06,165.67,165.05,165.67,8062.0,165.06,165.67,165.05,165.67,8062.0
2022-04-18 13:30:00,165.83,166.06,165.7,165.79,9051.0,165.83,166.06,165.7,165.79,9051.0
2022-04-18 14:00:00,165.97,165.97,164.55,164.85,5247.0,165.97,165.97,164.55,164.85,5247.0
2022-04-18 14:30:00,164.86,164.87,164.34,164.38,4837.0,164.86,164.87,164.34,164.38,4837.0
2022-04-18 15:00:00,164.39,164.74,164.19,164.49,30014.0,164.39,164.74,164.19,164.49,30014.0
2022-04-18 15:30:00,164.43,164.46,163.44,164.11,90567.0,164.43,164.46,163.44,164.11,90567.0
2022-04-19 09:30:00,163.7,167.63,163.7,167.39,36431.0,163.7,167.63,163.7,167.39,36431.0
2022-04-19 10:00:00,167.44,168.9,166.55,168.9,30347.0,167.44,168.9,166.55,168.9,30347.0
2022-04-19 10:30:00,168.69,168.69,167.15,167.43,10805.0,168.69,168.69,167.15,167.43,10805.0
2022-04-19 11:00:00,167.28,168.06,166.29,166.44,46529.0,167.28,168.06,166.29,166.44,46529.0
2022-04-19 11:30:00,166.38,167.11,166.03,167.01,17476.0,166.38,167.11,166.03,167.01,17476.0
2022-04-19 12:00:00,166.92,168.74,166.9,168.29,29516.0,166.92,168.74,166.9,168.29,29516.0
2022-04-19 12:30:00,168.3,168.67,167.23,167.23,21623.0,168.3,168.67,167.23,167.23,21623.0
2022-04-19 13:00:00,167.13,167.64,166.15,166.38,43138.0,167.13,167.64,166.15,166.38,43138.0
2022-04-19 13:30:00,166.41,166.71,165.59,165.59,19929.0,166.41,166.71,165.59,165.59,19929.0
2022-04-19 14:00:00,165.5,165.59,164.27,165.07,21748.0,165.5,165.59,164.27,165.07,21748.0
2022-04-19 14:30:00,165.01,165.6,164.52,164.79,27153.0,165.01,165.6,164.52,164.79,27153.0
2022-04-19 15:00:00,164.87,166.49,164.87,166.39,40897.0,164.87,166.49,164.87,166.39,40897.0
2022-04-19 15:30:00,166.41,167.15,166.05,166.55,85504.0,166.41,167.15,166.05,166.55,85504.0
2022-04-20 09:30:00,166.74,168.38,166.74,167.03,69154.0,166.74,168.38,166.74,167.03,69154.0
2022-04-20 10:00:00,167.04,168.41,166.86,168.16,14170.0,167.04,168.41,166.86,168.16,14170.0
2022-04-20 10:30:00,168.3,168.76,167.59,167.65,14645.0,168.3,168.76,167.59,167.65,14645.0
2022-04-20 11:00:00,167.61,167.61,166.44,166.57,5344.0,167.61,167.61,166.44,166.57,5344.0
2022-04-20 11:30:00,166.65,166.94,166.51,166.8,16964.0,166.65,166.94,166.51,166.8,16964.0
2022-04-20 12:00:00,166.76,167.25,166.75,166.9,5369.0,166.76,167.25,166.75,166.9,5369.0
2022-04-20 12:30:00,166.86,167.59,166.79,167.34,7803.0,166.86,167.59,166.79,167.34,7803.0
2022-04-20 13:00:00,167.36,167.62,167.3,167.42,5563.0,167.36,167.62,167.3,167.42,5563.0
2022-04-20 13:30:00,167.56,168.17,167.56,168.04,4241.0,167.56,168.17,167.56,168.04,4241.0
2022-04-20 14:00:00,168.04,168.22,167.25,167.65,9856.0,168.04,168.22,167.25,167.65,9856.0
2022-04-20 14:30:00,167.65,167.8,167.25,167.46,14432.0,167.65,167.8,167.25,167.46,14432.0
2022-04-20 15:00:00,167.65,167.92,167.55,167.79,18781.0,167.65,167.92,167.55,167.79,18781.0
2022-04-20 15:30:00,167.86,168.24,167.73,168.06,38409.0,167.86,168.24,167.73,168.06,38409.0
2022-04-21 09:30:00,169.2,169.89,168.02,168.34,12596.0,169.2,169.89,168.02,168.34,12596.0
2022-04-21 10:00:00,168.56,168.6,167.75,167.92,4956.0,168.56,168.6,167.75,167.92,4956.0
2022-04-21 10:30:00,167.98,167.98,166.32,166.8,5702.0,167.98,167.98,166.32,166.8,5702.0
2022-04-21 11:00:00,166.55,168.03,166.55,167.92,20347.0,166.55,168.03,166.55,167.92,20347.0
2022-04-21 11:30:00,167.85,167.94,167.45,167.75,5545.0,167.85,167.94,167.45,167.75,5545.0
2022-04-21 12:00:00,167.83,168.03,166.83,167.14,31357.0,167.83,168.03,166.83,167.14,31357.0
2022-04-21 12:30:00,167.02,167.11,166.11,166.21,2757.0,167.02,167.11,166.11,166.21,2757.0
2022-04-21 13:00:00,166.0,167.14,165.74,167.14,17769.0,166.0,167.14,165.74,167.14,17769.0
2022-04-21 13:30:00,167.06,167.07,166.18,166.18,4091.0,167.06,167.07,166.18,166.18,4091.0
2022-04-21 14:00:00,166.12,166.73,165.7,166.71,14758.0,166.12,166.73,165.7,166.71,14758.0
2022-04-21 14:30:00,166.63,167.25,166.5,166.61,11648.0,166.63,167.25,166.5,166.61,11648.0
2022-04-21 15:00:00,166.59,166.6,165.07,165.74,14932.0,166.59,166.6,165.07,165.74,14932.0
2022-04-21 15:30:00,165.69,165.98,165.27,165.41,52027.0,165.69,165.98,165.27,165.41,52027.0
2022-04-22 09:30:00,164.92,164.92,162.95,162.95,18226.0,164.92,164.92,162.95,162.95,18226.0
2022-04-22 10:00:00,162.82,164.0,162.6,162.79,44592.0,162.82,164.0,162.6,162.79,44592.0
2022-04-22 10:30:00,162.64,162.79,161.33,162.05,12140.0,162.64,162.79,161.33,162.05,12140.0
2022-04-22 11:00:00,162.01,163.95,161.93,163.42,26510.0,162.01,163.95,161.93,163.42,26510.0
2022-04-22 11:30:00,163.43,163.82,162.85,162.9,12526.0,163.43,163.82,162.85,162.9,12526.0
2022-04-22 12:00:00,162.84,163.31,162.58,163.3,14321.0,162.84,163.31,162.58,163.3,14321.0
2022-04-22 12:30:00,163.16,163.67,162.84,162.84,6250.0,163.16,163.67,162.84,162.84,6250.0
2022-04-22 13:00:00,162.73,163.2,162.33,163.2,7104.0,162.73,163.2,162.33,163.2,7104.0
2022-04-22 13:30:00,163.16,163.28,162.8,162.97,4305.0,163.16,163.28,162.8,162.97,4305.0
2022-04-22 14:00:00,162.85,163.22,162.38,163.22,5442.0,162.85,163.22,162.38,163.22,5442.0
2022-04-22 14:30:00,163.23,163.35,162.16,162.27,7459.0,163.23,163.35,162.16,162.27,7459.0
2022-04-22 15:00:00,162.48,163.33,162.31,163.33,7698.0,162.48,163.33,162.31,163.33,7698.0
2022-04-22 15:30:00,163.28,164.15,162.64,162.93,43726.0,163.28,164.15,162.64,162.93,43726.0
2022-04-25 09:30:00,160.95,162.0,159.86,160.02,19197.0,160.95,162.0,159.86,160.02,19197.0
2022-04-25 10:00:00,159.89,160.7,159.73,160.66,11002.0,159.89,160.7,159.73,160.66,11002.0
2022-04-25 10:30:00,160.93,162.19,160.26,160.27,26403.0,160.93,162.19,160.26,160.27,26403.0
2022-04-25 11:00:00,160.38,160.56,159.96,160.43,9595.0,160.38,160.56,159.96,160.43,9595.0
2022-04-25 11:30:00,160.27,161.6,160.03,161.6,13613.0,160.27,161.6,160.03,161.6,13613.0
2022-04-25 12:00:00,161.42,162.28,161.34,162.01,21441.0,161.42,162.28,161.34,162.01,21441.0
2022-04-25 12:30:00,162.03,163.09,161.97,162.95,6988.0,162.03,163.09,161.97,162.95,6988.0
2022-04-25 13:00:00,162.81,163.51,162.56,163.06,9952.0,162.81,163.51,162.56,163.06,9952.0
2022-04-25 13:30:00,163.23,163.4,163.01,163.11,3100.0,163.23,163.4,163.01,163.11,3100.0
2022-04-25 14:00:00,162.58,163.27,162.47,163.11,3712.0,162.58,163.27,162.47,163.11,3712.0
2022-04-25 14:30:00,163.18,163.5,163.01,163.09,5472.0,163.18,163.5,163.01,163.09,5472.0
2022-04-25 15:00:00,162.9,163.99,162.42,163.79,7426.0,162.9,163.99,162.42,163.79,7426.0
2022-04-25 15:30:00,163.82,166.62,163.82,166.21,150493.0,163.82,166.62,163.82,166.21,150493.0
2022-04-26 09:30:00,165.01,166.81,163.26,165.3,18469.0,165.01,166.81,163.26,165.3,18469.0
2022-04-26 10:00:00,165.12,165.99,164.0,165.34,32494.0,165.12,165.99,164.0,165.34,32494.0
2022-04-26 10:30:00,165.12,165.17,163.66,164.23,41990.0,165.12,165.17,163.66,164.23,41990.0
2022-04-26 11:00:00,164.0,164.22,163.32,163.57,7914.0,164.0,164.22,163.32,163.57,7914.0
2022-04-26 11:30:00,163.47,163.61,162.46,162.47,12950.0,163.47,163.61,162.46,162.47,12950.0
2022-04-26 12:00:00,162.49,163.15,161.86,163.15,11860.0,162.49,163.15,161.86,163.15,11860.0
2022-04-26 12:30:00,163.19,163.25,161.87,163.03,14764.0,163.19,163.25,161.87,163.03,14764.0
2022-04-26 13:00:00,163.04,163.04,161.77,162.89,40777.0,163.04,163.04,161.77,162.89,40777.0
2022-04-26 13:30:00,162.87,163.63,162.85,163.34,12802.0,162.87,163.63,162.85,163.34,12802.0
2022-04-26 14:00:00,163.27,163.93,163.22,163.5,14380.0,163.27,163.93,163.22,163.5,14380.0
2022-04-26 14:30:00,163.55,163.55,162.35,163.04,12207.0,163.55,163.55,162.35,163.04,12207.0
2022-04-26 15:00:00,163.03,163.17,162.59,162.59,20530.0,163.03,163.17,162.59,162.59,20530.0
2022-04-26 15:30:00,162.5,163.0,162.31,162.52,81859.0,162.5,163.0,162.31,162.52,81859.0
2022-04-27 09:30:00,162.22,163.67,161.74,163.44,33090.0,162.22,163.67,161.74,163.44,33090.0
2022-04-27 10:00:00,163.54,163.54,161.18,161.48,8265.0,163.54,163.54,161.18,161.48,8265.0
2022-04-27 10:30:00,161.28,162.99,161.2,162.78,7632.0,161.28,162.99,161.2,162.78,7632.0
2022-04-27 11:00:00,163.04,163.26,162.43,163.19,11592.0,163.04,163.26,162.43,163.19,11592.0
2022-04-27 11:30:00,163.18,163.81,162.89,163.81,25764.0,163.18,163.81,162.89,163.81,25764.0
2022-04-27 12:00:00,163.63,164.63,163.29,164.63,12604.0,163.63,164.63,163.29,164.63,12604.0
2022-04-27 12:30:00,164.79,165.03,164.46,164.96,16169.0,164.79,165.03,164.46,164.96,16169.0
2022-04-27 13:00:00,164.88,164.98,163.47,164.05,15855.0,164.88,164.98,163.47,164.05,15855.0
2022-04-27 13:30:00,164.23,164.39,163.68,164.34,5607.0,164.23,164.39,163.68,164.34,5607.0
2022-04-27 14:00:00,164.24,164.77,164.24,164.36,7031.0,164.24,164.77,164.24,164.36,7031.0
2022-04-27 14:30:00,164.34,164.57,163.52,163.71,7130.0,164.34,164.57,163.52,163.71,7130.0
2022-04-27 15:00:00,163.66,163.89,163.28,163.6,7573.0,163.66,163.89,163.28,163.6,7573.0
2022-04-27 15:30:00,163.59,163.69,162.63,162.63,27970.0,163.59,163.69,162.63,162.63,27970.0
2022-04-28 09:30:00,163.57,163.57,161.37,161.6,12241.0,163.57,163.57,161.37,161.6,12241.0
2022-04-28 10:00:00,161.32,161.32,160.19,160.44,20612.0,161.32,161.32,160.19,160.44,20612.0
2022-04-28 10:30:00,160.66,160.87,159.3,160.28,29860.0,160.66,160.87,159.3,160.28,29860.0
2022-04-28 11:00:00,160.22,160.87,159.88,160.34,7715.0,160.22,160.87,159.88,160.34,7715.0
2022-04-28 11:30:00,160.3,160.5,158.45,159.01,13213.0,160.3,160.5,158.45,159.01,13213.0
2022-04-28 12:00:00,158.96,160.2,158.38,160.13,9811.0,158.96,160.2,158.38,160.13,9811.0
2022-04-28 12:30:00,160.15,161.41,160.15,161.06,11472.0,160.15,161.41,160.15,161.06,11472.0
2022-04-28 13:00:00,161.17,162.41,161.16,161.93,12302.0,161.17,162.41,161.16,161.93,12302.0
2022-04-28 13:30:00,161.82,162.52,161.6,161.7,18436.0,161.82,162.52,161.6,161.7,18436.0
2022-04-28 14:00:00,161.57,162.14,161.26,161.88,15356.0,161.57,162.14,161.26,161.88,15356.0
2022-04-28 14:30:00,161.9,162.37,161.77,162.29,15213.0,161.9,162.37,161.77,162.29,15213.0
2022-04-28 15:00:00,162.13,163.32,162.13,162.85,21067.0,162.13,163.32,162.13,162.85,21067.0
2022-04-28 15:30:00,162.72,162.72,160.57,161.18,114197.0,162.72,162.72,160.57,161.18,114197.0
2022-04-29 09:30:00,160.86,161.73,159.09,161.72,15756.0,160.86,161.73,159.09,161.72,15756.0
2022-04-29 10:00:00,161.99,162.5,159.69,159.87,15433.0,161.99,162.5,159.69,159.87,15433.0
2022-04-29 10:30:00,159.94,160.11,158.93,160.11,6992.0,159.94,160.11,158.93,160.11,6992.0
2022-04-29 11:00:00,160.16,161.02,159.91,160.87,9209.0,160.16,161.02,159.91,160.87,9209.0
2022-04-29 11:30:00,160.88,161.8,160.88,161.71,15571.0,160.88,161.8,160.88,161.71,15571.0
2022-04-29 12:00:00,161.62,161.62,160.2,160.8,19659.0,161.62,161.62,160.2,160.8,19659.0
2022-04-29 12:30:00,160.8,160.8,160.05,160.43,8883.0,160.8,160.8,160.05,160.43,8883.0
2022-04-29 13:00:00,160.46,161.46,160.36,161.26,9861.0,160.46,161.46,160.36,161.26,9861.0
2022-04-29 13:30:00,161.44,161.71,161.16,161.29,10104.0,161.44,161.71,161.16,161.29,10104.0
2022-04-29 14:00:00,161.19,161.19,160.41,160.63,8070.0,161.19,161.19,160.41,160.63,8070.0
2022-04-29 14:30:00,160.56,160.89,160.01,160.18,7500.0,160.56,160.89,160.01,160.18,7500.0
2022-04-29 15:00:00,159.96,160.31,159.71,160.04,8099.0,159.96,160.31,159.71,160.04,8099.0
2022-04-29 15:30:00,160.0,160.87,159.43,160.34,93878.0,160.0,160.87,159.43,160.34,93878.0
2022-05-02 09:30:00,158.67,159.21,155.68,156.22,38070.0,158.67,159.21,155.68,156.22,38070.0
2022-05-02 10:00:00,156.23,157.12,154.77,156.74,57443.0,156.23,157.12,154.77,156.74,57443.0
2022-05-02 10:30:00,156.99,158.91,156.88,158.52,30693.0,156.99,158.91,156.88,158.52,30693.0
2022-05-02 11:00:00,158.33,158.33,156.16,156.74,22012.0,158.33,158.33,156.16,156.74,22012.0
2022-05-02 11:30:00,156.54,157.63,156.48,157.58,14544.0,156.54,157.63,156.48,157.58,14544.0
2022-05-02 12:00:00,157.47,157.71,156.77,157.0,14351.0,157.47,157.71,156.77,157.0,14351.0
2022-05-02 12:30:00,156.98,157.22,156.35,156.71,16011.0,156.98,157.22,156.35,156.71,16011.0
2022-05-02 13:00:00,156.76,156.87,156.29,156.29,13253.0,156.76,156.87,156.29,156.29,13253.0
2022-05-02 13:30:00,156.45,156.64,155.52,155.6,12837.0,156.45,156.64,155.52,155.6,12837.0
2022-05-02 14:00:00,155.78,156.3,155.25,155.53,13758.0,155.78,156.3,155.25,155.53,13758.0
2022-05-02 14:30:00,155.57,155.66,154.9,155.21,16104.0,155.57,155.66,154.9,155.21,16104.0
2022-05-02 15:00:00,155.25,157.19,155.15,156.79,32832.0,155.25,157.19,155.15,156.79,32832.0
2022-05-02 15:30:00,156.81,157.44,156.13,157.34,71068.0,156.81,157.44,156.13,157.34,71068.0
2022-05-03 09:30:00,157.35,159.42,157.01,157.8,16796.0,157.35,159.42,157.01,157.8,16796.0
2022-05-03 10:00:00,157.68,158.76,157.14,157.44,27905.0,157.68,158.76,157.14,157.44,27905.0
2022-05-03 10:30:00,157.67,157.67,156.03,156.54,13503.0,157.67,157.67,156.03,156.54,13503.0
2022-05-03 11:00:00,156.25,157.11,153.15,155.6,77177.0,156.25,157.11,153.15,155.6,77177.0
2022-05-03 11:30:00,155.66,156.99,155.41,156.98,11094.0,155.66,156.99,155.41,156.98,11094.0
2022-05-03 12:00:00,157.27,157.27,155.3,156.73,17814.0,157.27,157.27,155.3,156.73,17814.0
2022-05-03 12:30:00,156.39,157.02,156.1,156.41,9787.0,156.39,157.02,156.1,156.41,9787.0
2022-05-03 13:00:00,156.19,157.47,156.18,157.11,9082.0,156.19,157.47,156.18,157.11,9082.0
2022-05-03 13:30:00,156.87,157.75,156.57,157.75,9539.0,156.87,157.75,156.57,157.75,9539.0
2022-05-03 14:00:00,157.75,157.75,156.5,156.99,18779.0,157.75,157.75,156.5,156.99,18779.0
2022-05-03 14:30:00,156.99,158.29,156.85,158.29,24615.0,156.99,158.29,156.85,158.29,24615.0
2022-05-03 15:00:00,158.2,158.4,157.01,157.54,17650.0,158.2,158.4,157.01,157.54,17650.0
2022-05-03 15:30:00,157.42,157.62,156.07,156.19,109709.0,157.42,157.62,156.07,156.19,109709.0
2022-05-04 09:30:00,155.76,156.59,151.9,152.06,23263.0,155.76,156.59,151.9,152.06,23263.0
2022-05-04 10:00:00,152.09,152.56,151.5,151.98,27333.0,152.09,152.56,151.5,151.98,27333.0
2022-05-04 10:30:00,152.22,152.89,152.0,152.89,19859.0,152.22,152.89,152.0,152.89,19859.0
2022-05-04 11:00:00,152.98,153.65,152.88,153.65,14063.0,152.98,153.65,152.88,153.65,14063.0
2022-05-04 11:30:00,153.56,153.89,153.34,153.58,10952.0,153.56,153.89,153.34,153.58,10952.0
2022-05-04 12:00:00,153.6,153.63,152.84,153.15,12647.0,153.6,153.63,152.84,153.15,12647.0
2022-05-04 12:30:00,153.22,154.19,153.19,153.91,18891.0,153.22,154.19,153.19,153.91,18891.0
2022-05-04 13:00:00,153.92,154.25,153.51,153.78,12272.0,153.92,154.25,153.51,153.78,12272.0
2022-05-04 13:30:00,153.8,154.29,153.57,154.11,14224.0,153.8,154.29,153.57,154.11,14224.0
2022-05-04 14:00:00,154.23,154.58,153.68,154.53,27942.0,154.23,154.58,153.68,154.53,27942.0
2022-05-04 14:30:00,154.47,156.91,153.59,156.74,40696.0,154.47,156.91,153.59,156.74,40696.0
2022-05-04 15:00:00,156.77,157.69,156.58,157.57,47935.0,156.77,157.69,156.58,157.57,47935.0
2022-05-04 15:30:00,157.52,158.49,156.94,157.75,102081.0,157.52,158.49,156.94,157.75,102081.0
2022-05-05 09:30:00,155.68,161.9,153.77,159.4,135233.0,155.68,161.9,153.77,159.4,135233.0
2022-05-05 10:00:00,159.16,160.17,158.31,159.41,72909.0,159.16,160.17,158.31,159.41,72909.0
2022-05-05 10:30:00,159.69,159.87,154.01,154.17,44021.0,159.69,159.87,154.01,154.17,44021.0
2022-05-05 11:00:00,154.17,154.17,151.08,152.8,36666.0,154.17,154.17,151.08,152.8,36666.0
2022-05-05 11:30:00,152.9,154.11,151.71,151.85,27567.0,152.9,154.11,151.71,151.85,27567.0
2022-05-05 12:00:00,151.8,153.94,150.47,152.49,25093.0,151.8,153.94,150.47,152.49,25093.0
2022-05-05 12:30:00,152.43,153.62,152.13,152.56,18948.0,152.43,153.62,152.13,152.56,18948.0
2022-05-05 13:00:00,152.49,153.27,150.67,151.39,45058.0,152.49,153.27,150.67,151.39,45058.0
2022-05-05 13:30:00,151.33,152.14,150.13,152.14,21989.0,151.33,152.14,150.13,152.14,21989.0
2022-05-05 14:00:00,151.84,152.04,150.39,150.61,15028.0,151.84,152.04,150.39,150.61,15028.0
2022-05-05 14:30:00,150.28,151.39,149.65,150.52,36929.0,150.28,151.39,149.65,150.52,36929.0
2022-05-05 15:00:00,150.3,150.95,149.64,150.7,45084.0,150.3,150.95,149.64,150.7,45084.0
2022-05-05 15:30:00,150.87,153.4,150.39,153.36,128752.0,150.87,153.4,150.39,153.36,128752.0
2022-05-06 09:30:00,150.75,153.05,149.87,150.02,48252.0,150.75,153.05,149.87,150.02,48252.0
2022-05-06 10:00:00,150.42,153.46,150.42,153.37,29323.0,150.42,153.46,150.42,153.37,29323.0
2022-05-06 10:30:00,153.44,154.91,152.67,154.17,30656.0,153.44,154.91,152.67,154.17,30656.0
2022-05-06 11:00:00,153.99,154.05,151.85,152.44,18785.0,153.99,154.05,151.85,152.44,18785.0
2022-05-06 11:30:00,152.59,152.73,151.41,151.42,17122.0,152.59,152.73,151.41,151.42,17122.0
2022-05-06 12:00:00,151.49,153.38,151.49,153.34,12926.0,151.49,153.38,151.49,153.34,12926.0
2022-05-06 12:30:00,153.36,154.72,153.12,154.71,14231.0,153.36,154.72,153.12,154.71,14231.0
2022-05-06 13:00:00,154.79,155.41,154.14,154.27,30096.0,154.79,155.41,154.14,154.27,30096.0
2022-05-06 13:30:00,154.17,155.41,153.23,153.55,24971.0,154.17,155.41,153.23,153.55,24971.0
2022-05-06 14:00:00,153.57,154.13,152.96,153.17,18368.0,153.57,154.13,152.96,153.17,18368.0
2022-05-06 14:30:00,153.07,154.0,153.07,153.1,27770.0,153.07,154.0,153.07,153.1,27770.0
2022-05-06 15:00:00,153.0,153.06,151.77,152.36,15427.0,153.0,153.06,151.77,152.36,15427.0
2022-05-06 15:30:00,152.41,153.44,152.24,152.54,69870.0,152.41,153.44,152.24,152.54,69870.0
2022-05-09 09:30:00,148.98,149.83,147.5,147.94,66335.0,148.98,149.83,147.5,147.94,66335.0
2022-05-09 10:00:00,147.96,148.09,146.95,147.45,21623.0,147.96,148.09,146.95,147.45,21623.0
2022-05-09 10:30:00,147.45,147.74,146.99,147.05,40284.0,147.45,147.74,146.99,147.05,40284.0
2022-05-09 11:00:00,147.03,147.47,145.6,145.81,34367.0,147.03,147.47,145.6,145.81,34367.0
2022-05-09 11:30:00,145.72,147.04,145.55,146.12,18034.0,145.72,147.04,145.55,146.12,18034.0
2022-05-09 12:00:00,146.37,147.05,145.95,146.13,22573.0,146.37,147.05,145.95,146.13,22573.0
2022-05-09 12:30:00,146.16,146.61,145.2,145.2,9827.0,146.16,146.61,145.2,145.2,9827.0
2022-05-09 13:00:00,145.2,145.49,144.34,144.39,26238.0,145.2,145.49,144.34,144.39,26238.0
2022-05-09 13:30:00,144.48,144.6,143.38,144.15,20759.0,144.48,144.6,143.38,144.15,20759.0
2022-05-09 14:00:00,144.3,144.83,143.85,143.99,19155.0,144.3,144.83,143.85,143.99,19155.0
2022-05-09 14:30:00,143.9,144.69,143.66,143.78,34627.0,143.9,144.69,143.66,143.78,34627.0
2022-05-09 15:00:00,143.77,144.22,143.06,143.06,45442.0,143.77,144.22,143.06,143.06,45442.0
2022-05-09 15:30:00,142.98,142.99,141.57,141.83,96412.0,142.98,142.99,141.57,141.83,96412.0
2022-05-10 09:30:00,142.92,143.87,142.08,142.5,60704.0,142.92,143.87,142.08,142.5,60704.0
2022-05-10 10:00:00,142.42,144.7,141.36,141.36,98543.0,142.42,144.7,141.36,141.36,98543.0
2022-05-10 10:30:00,141.53,141.95,140.52,140.85,34729.0,141.53,141.95,140.52,140.85,34729.0
2022-05-10 11:00:00,140.94,141.24,138.73,139.04,34396.0,140.94,141.24,138.73,139.04,34396.0
2022-05-10 11:30:00,139.28,140.08,139.11,139.88,23641.0,139.28,140.08,139.11,139.88,23641.0
2022-05-10 12:00:00,139.9,140.26,138.92,138.92,7983.0,139.9,140.26,138.92,138.92,7983.0
2022-05-10 12:30:00,139.04,139.48,138.0,138.84,19519.0,139.04,139.48,138.0,138.84,19519.0
2022-05-10 13:00:00,139.03,139.87,139.02,139.84,8489.0,139.03,139.87,139.02,139.84,8489.0
2022-05-10 13:30:00,140.21,142.5,139.89,142.32,31204.0,140.21,142.5,139.89,142.32,31204.0
2022-05-10 14:00:00,142.32,142.96,141.75,142.57,30422.0,142.32,142.96,141.75,142.57,30422.0
2022-05-10 14:30:00,142.56,143.85,142.55,143.84,13083.0,142.56,143.85,142.55,143.84,13083.0
2022-05-10 15:00:00,143.76,144.75,143.65,143.89,17290.0,143.76,144.75,143.65,143.89,17290.0
2022-05-10 15:30:00,143.89,144.47,143.35,144.03,79862.0,143.89,144.47,143.35,144.03,79862.0
2022-05-11 09:30:00,142.81,146.72,142.81,146.71,16274.0,142.81,146.72,142.81,146.71,16274.0
2022-05-11 10:00:00,146.6,147.69,146.0,147.55,18997.0,146.6,147.69,146.0,147.55,18997.0
2022-05-11 10:30:00,147.52,147.64,146.89,147.45,10082.0,147.52,147.64,146.89,147.45,10082.0
2022-05-11 11:00:00,147.51,147.9,147.29,147.84,12414.0,147.51,147.9,147.29,147.84,12414.0
2022-05-11 11:30:00,147.95,149.17,147.89,148.29,11175.0,147.95,149.17,147.89,148.29,11175.0
2022-05-11 12:00:00,148.61,148.61,145.9,145.9,13704.0,148.61,148.61,145.9,145.9,13704.0
2022-05-11 12:30:00,145.93,146.53,144.52,144.71,5762.0,145.93,146.53,144.52,144.71,5762.0
2022-05-11 13:00:00,144.71,144.96,144.27,144.37,5935.0,144.71,144.96,144.27,144.37,5935.0
2022-05-11 13:30:00,144.22,144.92,144.22,144.74,24442.0,144.22,144.92,144.22,144.74,24442.0
2022-05-11 14:00:00,145.0,146.01,145.0,145.55,11149.0,145.0,146.01,145.0,145.55,11149.0
2022-05-11 14:30:00,145.39,146.25,145.2,145.31,3336.0,145.39,146.25,145.2,145.31,3336.0
2022-05-11 15:00:00,144.86,145.09,144.62,144.9,7210.0,144.86,145.09,144.62,144.9,7210.0
2022-05-11 15:30:00,144.84,144.9,143.1,143.36,42965.0,144.84,144.9,143.1,143.36,42965.0
2022-05-12 09:30:00,142.56,144.97,142.52,143.31,24532.0,142.56,144.97,142.52,143.31,24532.0
2022-05-12 10:00:00,143.26,144.17,142.43,142.46,20153.0,143.26,144.17,142.43,142.46,20153.0
2022-05-12 10:30:00,142.64,143.76,142.32,143.3,19690.0,142.64,143.76,142.32,143.3,19690.0
2022-05-12 11:00:00,143.39,143.39,142.43,142.46,17424.0,143.39,143.39,142.43,142.46,17424.0
2022-05-12 11:30:00,142.54,142.54,141.09,141.11,8333.0,142.54,142.54,141.09,141.11,8333.0
2022-05-12 12:00:00,141.11,142.14,140.48,142.07,19470.0,141.11,142.14,140.48,142.07,19470.0
2022-05-12 12:30:00,142.19,142.46,141.59,141.6,9558.0,142.19,142.46,141.59,141.6,9558.0
2022-05-12 13:00:00,141.63,141.92,140.65,140.65,16018.0,141.63,141.92,140.65,140.65,16018.0
2022-05-12 13:30:00,140.85,141.22,140.05,141.03,13592.0,140.85,141.22,140.05,141.03,13592.0
2022-05-12 14:00:00,141.02,141.26,140.43,141.08,17870.0,141.02,141.26,140.43,141.08,17870.0
2022-05-12 14:30:00,140.84,140.99,140.44,140.65,10979.0,140.84,140.99,140.44,140.65,10979.0
2022-05-12 15:00:00,140.73,141.89,140.46,141.49,14488.0,140.73,141.89,140.46,141.49,14488.0
2022-05-12 15:30:00,141.38,142.92,141.31,142.82,50988.0,141.38,142.92,141.31,142.82,50988.0
2022-05-13 09:30:00,144.57,145.91,144.1,144.56,12146.0,144.57,145.91,144.1,144.56,12146.0
2022-05-13 10:00:00,145.03,145.77,144.82,145.49,7556.0,145.03,145.77,144.82,145.49,7556.0
2022-05-13 10:30:00,145.57,146.91,145.56,146.75,10709.0,145.57,146.91,145.56,146.75,10709.0
2022-05-13 11:00:00,146.57,146.68,146.06,146.48,10844.0,146.57,146.68,146.06,146.48,10844.0
2022-05-13 11:30:00,146.39,147.14,146.35,147.14,39232.0,146.39,147.14,146.35,147.14,39232.0
2022-05-13 12:00:00,146.95,147.78,146.95,147.51,4636.0,146.95,147.78,146.95,147.51,4636.0
2022-05-13 12:30:00,147.67,148.26,147.43,147.89,8529.0,147.67,148.26,147.43,147.89,8529.0
2022-05-13 13:00:00,147.93,148.89,147.76,148.89,23777.0,147.93,148.89,147.76,148.89,23777.0
2022-05-13 13:30:00,148.76,148.79,148.05,148.05,12486.0,148.76,148.79,148.05,148.05,12486.0
2022-05-13 14:00:00,147.71,147.71,146.31,146.31,9560.0,147.71,147.71,146.31,146.31,9560.0
2022-05-13 14:30:00,146.5,147.05,146.46,146.94,7635.0,146.5,147.05,146.46,146.94,7635.0
2022-05-13 15:00:00,146.89,147.72,146.89,147.47,15755.0,146.89,147.72,146.89,147.47,15755.0
2022-05-13 15:30:00,147.46,147.49,146.39,146.56,46736.0,147.46,147.49,146.39,146.56,46736.0
2022-05-16 09:30:00,146.83,148.16,146.36,147.2,6784.0,146.83,148.16,146.36,147.2,6784.0
2022-05-16 10:00:00,147.24,149.17,146.57,149.0,6939.0,147.24,149.17,146.57,149.0,6939.0
2022-05-16 10:30:00,148.85,148.87,147.16,147.4,3314.0,148.85,148.87,147.16,147.4,3314.0
2022-05-16 11:00:00,147.42,148.35,146.9,148.33,8817.0,147.42,148.35,146.9,148.33,8817.0
2022-05-16 11:30:00,148.3,148.6,147.91,148.57,15730.0,148.3,148.6,147.91,148.57,15730.0
2022-05-16 12:00:00,148.54,148.54,147.29,147.53,10318.0,148.54,148.54,147.29,147.53,10318.0
2022-05-16 12:30:00,147.43,147.73,146.99,147.31,12282.0,147.43,147.73,146.99,147.31,12282.0
2022-05-16 13:00:00,147.31,148.4,147.31,148.4,6650.0,147.31,148.4,147.31,148.4,6650.0
2022-05-16 13:30:00,148.55,148.64,147.98,148.06,7829.0,148.55,148.64,147.98,148.06,7829.0
2022-05-16 14:00:00,147.97,148.96,147.95,148.82,8264.0,147.97,148.96,147.95,148.82,8264.0
2022-05-16 14:30:00,148.9,148.95,148.33,148.44,8224.0,148.9,148.95,148.33,148.44,8224.0
2022-05-16 15:00:00,148.44,148.74,148.05,148.61,11100.0,148.44,148.74,148.05,148.61,11100.0
2022-05-16 15:30:00,148.6,148.6,146.99,147.38,40255.0,148.6,148.6,146.99,147.38,40255.0
2022-05-17 09:30:00,149.68,151.44,148.63,151.4,21761.0,149.68,151.44,148.63,151.4,21761.0
2022-05-17 10:00:00,151.53,152.0,150.78,151.56,11423.0,151.53,152.0,150.78,151.56,11423.0
2022-05-17 10:30:00,151.58,151.83,150.47,151.74,4318.0,151.58,151.83,150.47,151.74,4318.0
2022-05-17 11:00:00,151.78,152.52,151.69,152.38,8405.0,151.78,152.52,151.69,152.38,8405.0
2022-05-17 11:30:00,152.42,153.0,152.13,152.48,9439.0,152.42,153.0,152.13,152.48,9439.0
2022-05-17 12:00:00,152.47,152.93,152.2,152.38,12161.0,152.47,152.93,152.2,152.38,12161.0
2022-05-17 12:30:00,152.56,152.86,152.53,152.68,5559.0,152.56,152.86,152.53,152.68,5559.0
2022-05-17 13:00:00,152.71,152.89,151.9,152.29,12532.0,152.71,152.89,151.9,152.29,12532.0
2022-05-17 13:30:00,152.39,152.6,151.4,151.59,13483.0,152.39,152.6,151.4,151.59,13483.0
2022-05-17 14:00:00,151.45,151.92,150.78,150.79,4879.0,151.45,151.92,150.78,150.79,4879.0
2022-05-17 14:30:00,150.79,151.77,150.59,151.64,8501.0,150.79,151.77,150.59,151.64,8501.0
2022-05-17 15:00:00,151.55,152.37,151.55,152.07,9873.0,151.55,152.37,151.55,152.07,9873.0
2022-05-17 15:30:00,152.05,152.37,151.76,152.31,44773.0,152.05,152.37,151.76,152.31,44773.0
2022-05-18 09:30:00,152.31,152.93,151.09,151.17,14338.0,152.31,152.93,151.09,151.17,14338.0
2022-05-18 10:00:00,151.53,152.04,151.02,151.62,17129.0,151.53,152.04,151.02,151.62,17129.0
2022-05-18 10:30:00,151.62,151.97,151.12,151.92,16263.0,151.62,151.97,151.12,151.92,16263.0
2022-05-18 11:00:00,151.88,152.17,150.76,150.9,8201.0,151.88,152.17,150.76,150.9,8201.0
2022-05-18 11:30:00,150.87,151.23,150.15,150.69,10345.0,150.87,151.23,150.15,150.69,10345.0
2022-05-18 12:00:00,150.74,150.85,149.81,150.19,9549.0,150.74,150.85,149.81,150.19,9549.0
2022-05-18 12:30:00,150.25,150.53,150.02,150.46,6871.0,150.25,150.53,150.02,150.46,6871.0
2022-05-18 13:00:00,150.33,150.33,149.58,150.2,5682.0,150.33,150.33,149.58,150.2,5682.0
2022-05-18 13:30:00,150.06,150.36,149.54,149.56,6749.0,150.06,150.36,149.54,149.56,6749.0
2022-05-18 14:00:00,149.72,149.86,149.31,149.61,7000.0,149.72,149.86,149.31,149.61,7000.0
2022-05-18 14:30:00,149.65,149.65,148.09,148.26,73205.0,149.65,149.65,148.09,148.26,73205.0
2022-05-18 15:00:00,148.31,148.67,148.0,148.16,9780.0,148.31,148.67,148.0,148.16,9780.0
2022-05-18 15:30:00,148.09,148.22,147.31,147.52,54731.0,148.09,148.22,147.31,147.52,54731.0
2022-05-19 09:30:00,146.03,150.07,146.03,147.53,20661.0,146.03,150.07,146.03,147.53,20661.0
2022-05-19 10:00:00,147.66,149.02,147.66,147.86,32016.0,147.66,149.02,147.66,147.86,32016.0
2022-05-19 10:30:00,147.78,148.18,146.65,147.34,11956.0,147.78,148.18,146.65,147.34,11956.0
2022-05-19 11:00:00,147.45,148.18,147.3,147.61,10766.0,147.45,148.18,147.3,147.61,10766.0
2022-05-19 11:30:00,147.74,149.14,147.73,148.39,11140.0,147.74,149.14,147.73,148.39,11140.0
2022-05-19 12:00:00,148.43,148.56,147.75,147.97,8000.0,148.43,148.56,147.75,147.97,8000.0
2022-05-19 12:30:00,147.97,148.2,147.25,148.2,7370.0,147.97,148.2,147.25,148.2,7370.0
2022-05-19 13:00:00,148.19,149.58,148.18,149.39,19992.0,148.19,149.58,148.18,149.39,19992.0
2022-05-19 13:30:00,149.32,151.01,149.31,151.01,37090.0,149.32,151.01,149.31,151.01,37090.0
2022-05-19 14:00:00,150.74,150.95,150.36,150.62,6922.0,150.74,150.95,150.36,150.62,6922.0
2022-05-19 14:30:00,150.45,151.02,150.14,150.98,9884.0,150.45,151.02,150.14,150.98,9884.0
2022-05-19 15:00:00,150.99,151.45,149.63,149.67,13035.0,150.99,151.45,149.63,149.67,13035.0
2022-05-19 15:30:00,149.61,149.91,149.29,149.48,31271.0,149.61,149.91,149.29,149.48,31271.0
2022-05-20 09:30:00,149.75,150.52,148.6,149.48,13938.0,149.75,150.52,148.6,149.48,13938.0
2022-05-20 10:00:00,149.53,149.58,147.9,148.54,5330.0,149.53,149.58,147.9,148.54,5330.0
2022-05-20 10:30:00,148.46,148.54,147.96,148.01,6417.0,148.46,148.54,147.96,148.01,6417.0
2022-05-20 11:00:00,148.09,148.24,146.81,146.87,19688.0,148.09,148.24,146.81,146.87,19688.0
2022-05-20 11:30:00,146.81,147.41,146.76,147.18,7503.0,146.81,147.41,146.76,147.18,7503.0
2022-05-20 12:00:00,147.19,147.19,145.64,146.02,10634.0,147.19,147.19,145.64,146.02,10634.0
2022-05-20 12:30:00,146.47,146.83,146.03,146.55,4919.0,146.47,146.83,146.03,146.55,4919.0
2022-05-20 13:00:00,146.46,146.57,145.11,145.18,12833.0,146.46,146.57,145.11,145.18,12833.0
2022-05-20 13:30:00,145.23,145.57,145.05,145.42,16703.0,145.23,145.57,145.05,145.42,16703.0
2022-05-20 14:00:00,145.51,145.7,144.93,145.23,8807.0,145.51,145.7,144.93,145.23,8807.0
2022-05-20 14:30:00,145.18,146.31,145.03,146.25,5378.0,145.18,146.31,145.03,146.25,5378.0
2022-05-20 15:00:00,146.41,146.41,145.86,146.36,8507.0,146.41,146.41,145.86,146.36,8507.0
2022-05-20 15:30:00,146.21,148.68,146.14,148.51,62822.0,146.21,148.68,146.14,148.51,62822.0
2022-05-23 09:30:00,149.66,150.83,148.21,148.78,13588.0,149.66,150.83,148.21,148.78,13588.0
2022-05-23 10:00:00,148.66,148.84,146.32,146.8,31869.0,148.66,148.84,146.32,146.8,31869.0
2022-05-23 10:30:00,146.81,147.19,145.99,146.25,22838.0,146.81,147.19,145.99,146.25,22838.0
2022-05-23 11:00:00,146.25,147.16,145.95,146.54,11963.0,146.25,147.16,145.95,146.54,11963.0
2022-05-23 11:30:00,146.56,147.03,146.33,146.57,11615.0,146.56,147.03,146.33,146.57,11615.0
2022-05-23 12:00:00,146.61,146.71,146.08,146.17,4200.0,146.61,146.71,146.08,146.17,4200.0
2022-05-23 12:30:00,146.07,146.84,146.07,146.78,6329.0,146.07,146.84,146.07,146.78,6329.0
2022-05-23 13:00:00,146.65,147.45,146.61,147.45,15657.0,146.65,147.45,146.61,147.45,15657.0
2022-05-23 13:30:00,147.35,148.08,147.26,147.65,9545.0,147.35,148.08,147.26,147.65,9545.0
2022-05-23 14:00:00,147.81,148.16,147.74,147.98,6233.0,147.81,148.16,147.74,147.98,6233.0
2022-05-23 14:30:00,147.88,148.01,146.87,146.87,7772.0,147.88,148.01,146.87,146.87,7772.0
2022-05-23 15:00:00,146.96,147.04,145.79,146.15,19843.0,146.96,147.04,145.79,146.15,19843.0
2022-05-23 15:30:00,146.15,146.35,145.1,145.5,54269.0,146.15,146.35,145.1,145.5,54269.0
2022-05-24 09:30:00,145.2,145.2,143.49,143.69,22782.0,145.2,145.2,143.49,143.69,22782.0
2022-05-24 10:00:00,143.56,144.01,142.73,143.4,30030.0,143.56,144.01,142.73,143.4,30030.0
2022-05-24 10:30:00,143.22,143.22,141.86,142.22,12501.0,143.22,143.22,141.86,142.22,12501.0
2022-05-24 11:00:00,142.31,142.77,141.61,142.0,25337.0,142.31,142.77,141.61,142.0,25337.0
2022-05-24 11:30:00,142.29,142.91,142.06,142.76,16113.0,142.29,142.91,142.06,142.76,16113.0
2022-05-24 12:00:00,142.69,143.59,142.27,142.64,12462.0,142.69,143.59,142.27,142.64,12462.0
2022-05-24 12:30:00,142.73,142.73,141.45,142.01,9893.0,142.73,142.73,141.45,142.01,9893.0
2022-05-24 13:00:00,141.98,141.98,141.22,141.47,16399.0,141.98,141.98,141.22,141.47,16399.0
2022-05-24 13:30:00,141.69,142.54,141.4,142.39,14419.0,141.69,142.54,141.4,142.39,14419.0
2022-05-24 14:00:00,142.47,142.71,141.9,142.33,22011.0,142.47,142.71,141.9,142.33,22011.0
2022-05-24 14:30:00,142.34,142.92,141.68,142.0,25553.0,142.34,142.92,141.68,142.0,25553.0
2022-05-24 15:00:00,142.02,143.08,141.99,143.08,31593.0,142.02,143.08,141.99,143.08,31593.0
2022-05-24 15:30:00,143.1,144.06,142.87,142.88,65883.0,143.1,144.06,142.87,142.88,65883.0
2022-05-25 09:30:00,144.2,146.6,143.25,146.46,27606.0,144.2,146.6,143.25,146.46,27606.0
2022-05-25 10:00:00,146.45,147.59,145.61,147.44,20629.0,146.45,147.59,145.61,147.44,20629.0
2022-05-25 10:30:00,147.48,147.81,146.41,146.67,15152.0,147.48,147.81,146.41,146.67,15152.0
2022-05-25 11:00:00,146.7,147.06,146.24,146.74,18745.0,146.7,147.06,146.24,146.74,18745.0
2022-05-25 11:30:00,146.72,147.01,146.24,146.93,15001.0,146.72,147.01,146.24,146.93,15001.0
2022-05-25 12:00:00,146.97,147.15,146.06,146.41,13407.0,146.97,147.15,146.06,146.41,13407.0
2022-05-25 12:30:00,146.42,146.49,145.59,146.15,24173.0,146.42,146.49,145.59,146.15,24173.0
2022-05-25 13:00:00,146.51,146.73,146.16,146.73,9556.0,146.51,146.73,146.16,146.73,9556.0
2022-05-25 13:30:00,146.75,147.97,146.74,147.56,12483.0,146.75,147.97,146.74,147.56,12483.0
2022-05-25 14:00:00,147.75,148.48,147.07,148.39,15857.0,147.75,148.48,147.07,148.39,15857.0
2022-05-25 14:30:00,148.44,148.93,148.19,148.93,15500.0,148.44,148.93,148.19,148.93,15500.0
2022-05-25 15:00:00,148.97,149.49,148.9,149.28,19404.0,148.97,149.49,148.9,149.28,19404.0
2022-05-25 15:30:00,149.33,149.34,147.54,147.96,77432.0,149.33,149.34,147.54,147.96,77432.0
2022-05-26 09:30:00,151.34,152.97,150.0,152.71,34345.0,151.34,152.97,150.0,152.71,34345.0
2022-05-26 10:00:00,152.93,153.78,152.48,153.1,45381.0,152.93,153.78,152.48,153.1,45381.0
2022-05-26 10:30:00,153.17,154.06,153.01,153.94,33737.0,153.17,154.06,153.01,153.94,33737.0
2022-05-26 11:00:00,153.89,154.25,152.89,152.94,42713.0,153.89,154.25,152.89,152.94,42713.0
2022-05-26 11:30:00,152.86,152.96,152.08,152.5,14448.0,152.86,152.96,152.08,152.5,14448.0
2022-05-26 12:00:00,152.53,153.41,152.5,152.75,33440.0,152.53,153.41,152.5,152.75,33440.0
2022-05-26 12:30:00,152.79,153.1,152.3,153.1,22925.0,152.79,153.1,152.3,153.1,22925.0
2022-05-26 13:00:00,153.05,153.45,152.64,152.74,33785.0,153.05,153.45,152.64,152.74,33785.0
2022-05-26 13:30:00,152.76,153.16,152.24,152.8,31364.0,152.76,153.16,152.24,152.8,31364.0
2022-05-26 14:00:00,152.81,153.02,152.3,152.71,35181.0,152.81,153.02,152.3,152.71,35181.0
2022-05-26 14:30:00,152.85,153.23,152.62,153.01,22557.0,152.85,153.23,152.62,153.01,22557.0
2022-05-26 15:00:00,153.0,153.27,152.74,153.19,27105.0,153.0,153.27,152.74,153.19,27105.0
2022-05-26 15:30:00,153.15,153.31,152.18,152.48,101487.0,153.15,153.31,152.18,152.48,101487.0
2022-05-27 09:30:00,152.61,152.61,151.5,152.07,9834.0,152.61,152.61,151.5,152.07,9834.0
2022-05-27 10:00:00,152.07,152.07,151.21,151.69,8829.0,152.07,152.07,151.21,151.69,8829.0
2022-05-27 10:30:00,151.67,151.71,150.47,150.62,25231.0,151.67,151.71,150.47,150.62,25231.0
2022-05-27 11:00:00,150.84,150.84,150.23,150.43,13864.0,150.84,150.84,150.23,150.43,13864.0
2022-05-27 11:30:00,150.48,150.97,150.44,150.53,12572.0,150.48,150.97,150.44,150.53,12572.0
2022-05-27 12:00:00,150.46,150.57,149.76,149.78,15716.0,150.46,150.57,149.76,149.78,15716.0
2022-05-27 12:30:00,149.77,150.22,149.53,149.91,8205.0,149.77,150.22,149.53,149.91,8205.0
2022-05-27 13:00:00,149.92,150.46,149.91,150.29,9700.0,149.92,150.46,149.91,150.29,9700.0
2022-05-27 13:30:00,150.34,150.5,150.0,150.0,8669.0,150.34,150.5,150.0,150.0,8669.0
2022-05-27 14:00:00,150.09,150.45,149.99,150.13,6077.0,150.09,150.45,149.99,150.13,6077.0
2022-05-27 14:30:00,150.15,150.51,150.13,150.28,8832.0,150.15,150.51,150.13,150.28,8832.0
2022-05-27 15:00:00,150.25,150.72,150.07,150.25,35505.0,150.25,150.72,150.07,150.25,35505.0
2022-05-27 15:30:00,150.29,151.0,150.1,150.92,65402.0,150.29,151.0,150.1,150.92,65402.0
2022-05-31 09:30:00,150.5,150.5,146.94,148.0,19745.0,150.5,150.5,146.94,148.0,19745.0
2022-05-31 10:00:00,147.95,149.64,147.33,148.59,20127.0,147.95,149.64,147.33,148.59,20127.0
2022-05-31 10:30:00,148.64,149.39,148.39,149.02,14675.0,148.64,149.39,148.39,149.02,14675.0
2022-05-31 11:00:00,149.07,149.18,148.0,148.38,7364.0,149.07,149.18,148.0,148.38,7364.0
2022-05-31 11:30:00,148.25,149.69,148.19,149.69,28203.0,148.25,149.69,148.19,149.69,28203.0
2022-05-31 12:00:00,149.64,150.02,149.43,149.52,11628.0,149.64,150.02,149.43,149.52,11628.0
2022-05-31 12:30:00,149.47,150.31,149.38,150.03,11715.0,149.47,150.31,149.38,150.03,11715.0
2022-05-31 13:00:00,150.04,150.04,149.25,149.36,12903.0,150.04,150.04,149.25,149.36,12903.0
2022-05-31 13:30:00,149.28,149.96,149.13,149.81,24100.0,149.28,149.96,149.13,149.81,24100.0
2022-05-31 14:00:00,149.74,150.0,149.08,149.08,10733.0,149.74,150.0,149.08,149.08,10733.0
2022-05-31 14:30:00,149.18,149.27,147.8,148.12,27544.0,149.18,149.27,147.8,148.12,27544.0
2022-05-31 15:00:00,148.12,148.67,148.04,148.59,11740.0,148.12,148.67,148.04,148.59,11740.0
2022-05-31 15:30:00,148.63,150.06,148.63,149.6,98371.0,148.63,150.06,148.63,149.6,98371.0
2022-06-01 09:30:00,149.68,149.68,145.97,146.14,15525.0,149.68,149.68,145.97,146.14,15525.0
2022-06-01 10:00:00,145.97,146.23,144.7,146.2,29567.0,145.97,146.23,144.7,146.2,29567.0
2022-06-01 10:30:00,145.96,146.32,145.32,145.99,17664.0,145.96,146.32,145.32,145.99,17664.0
2022-06-01 11:00:00,146.09,146.65,145.56,145.65,16601.0,146.09,146.65,145.56,145.65,16601.0
2022-06-01 11:30:00,145.73,145.99,145.34,145.42,12484.0,145.73,145.99,145.34,145.42,12484.0
2022-06-01 12:00:00,145.57,146.35,145.43,145.78,6461.0,145.57,146.35,145.43,145.78,6461.0
2022-06-01 12:30:00,145.67,146.15,145.5,145.92,7429.0,145.67,146.15,145.5,145.92,7429.0
2022-06-01 13:00:00,145.92,146.75,145.88,146.65,9592.0,145.92,146.75,145.88,146.65,9592.0
2022-06-01 13:30:00,146.65,147.53,146.47,147.34,9147.0,146.65,147.53,146.47,147.34,9147.0
2022-06-01 14:00:00,147.34,148.22,147.31,148.16,10570.0,147.34,148.22,147.31,148.16,10570.0
2022-06-01 14:30:00,148.11,148.49,147.96,148.05,9826.0,148.11,148.49,147.96,148.05,9826.0
2022-06-01 15:00:00,148.09,148.85,148.09,148.56,13976.0,148.09,148.85,148.09,148.56,13976.0
2022-06-01 15:30:00,148.55,148.85,147.45,147.47,67468.0,148.55,148.85,147.45,147.47,67468.0
2022-06-02 09:30:00,146.11,146.52,145.03,145.14,34849.0,146.11,146.52,145.03,145.14,34849.0
2022-06-02 10:00:00,145.24,146.04,144.96,145.51,25995.0,145.24,146.04,144.96,145.51,25995.0
2022-06-02 10:30:00,145.65,147.89,145.65,147.69,13960.0,145.65,147.89,145.65,147.69,13960.0
2022-06-02 11:00:00,147.79,148.11,147.34,147.94,4038.0,147.79,148.11,147.34,147.94,4038.0
2022-06-02 11:30:00,147.94,148.68,147.52,148.31,5646.0,147.94,148.68,147.52,148.31,5646.0
2022-06-02 12:00:00,148.49,149.35,148.42,149.31,5738.0,148.49,149.35,148.42,149.31,5738.0
2022-06-02 12:30:00,149.44,149.64,148.97,149.2,5080.0,149.44,149.64,148.97,149.2,5080.0
2022-06-02 13:00:00,149.18,149.47,148.96,149.3,6059.0,149.18,149.47,148.96,149.3,6059.0
2022-06-02 13:30:00,149.47,149.88,149.45,149.75,5845.0,149.47,149.88,149.45,149.75,5845.0
2022-06-02 14:00:00,149.88,150.58,149.65,150.22,10946.0,149.88,150.58,149.65,150.22,10946.0
2022-06-02 14:30:00,150.29,150.42,149.98,150.03,7994.0,150.29,150.42,149.98,150.03,7994.0
2022-06-02 15:00:00,150.03,150.34,149.82,150.24,13862.0,150.03,150.34,149.82,150.24,13862.0
2022-06-02 15:30:00,150.26,151.02,149.61,150.95,63031.0,150.26,151.02,149.61,150.95,63031.0
2022-06-03 09:30:00,150.44,151.44,150.01,151.29,17519.0,150.44,151.44,150.01,151.29,17519.0
2022-06-03 10:00:00,151.28,151.95,151.07,151.41,23380.0,151.28,151.95,151.07,151.41,23380.0
2022-06-03 10:30:00,151.32,151.64,150.55,151.09,7768.0,151.32,151.64,150.55,151.09,7768.0
2022-06-03 11:00:00,151.12,151.41,150.31,150.39,13377.0,151.12,151.41,150.31,150.39,13377.0
2022-06-03 11:30:00,150.38,150.79,149.76,149.76,11146.0,150.38,150.79,149.76,149.76,11146.0
2022-06-03 12:00:00,149.77,150.87,149.77,150.87,7028.0,149.77,150.87,149.77,150.87,7028.0
2022-06-03 12:30:00,150.95,151.29,150.91,151.19,7480.0,150.95,151.29,150.91,151.19,7480.0
2022-06-03 13:00:00,151.32,151.94,151.32,151.68,10280.0,151.32,151.94,151.32,151.68,10280.0
2022-06-03 13:30:00,151.64,151.68,150.41,150.67,11599.0,151.64,151.68,150.41,150.67,11599.0
2022-06-03 14:00:00,150.56,151.43,150.55,151.43,7224.0,150.56,151.43,150.55,151.43,7224.0
2022-06-03 14:30:00,151.37,151.5,150.96,151.39,7157.0,151.37,151.5,150.96,151.39,7157.0
2022-06-03 15:00:00,151.43,152.04,151.41,152.04,11296.0,151.43,152.04,151.41,152.04,11296.0
2022-06-03 15:30:00,151.89,151.89,150.94,151.67,64586.0,151.89,151.89,150.94,151.67,64586.0
2022-06-06 09:30:00,152.15,153.28,149.77,150.17,14216.0,152.15,153.28,149.77,150.17,14216.0
2022-06-06 10:00:00,150.42,150.59,149.44,149.89,12004.0,150.42,150.59,149.44,149.89,12004.0
2022-06-06 10:30:00,149.83,150.39,149.63,149.79,16129.0,149.83,150.39,149.63,149.79,16129.0
2022-06-06 11:00:00,149.85,150.13,149.35,150.13,19272.0,149.85,150.13,149.35,150.13,19272.0
2022-06-06 11:30:00,150.04,150.25,149.8,149.93,7275.0,150.04,150.25,149.8,149.93,7275.0
2022-06-06 12:00:00,149.91,150.14,148.24,148.27,17300.0,149.91,150.14,148.24,148.27,17300.0
2022-06-06 12:30:00,148.16,148.24,147.51,147.72,5405.0,148.16,148.24,147.51,147.72,5405.0
2022-06-06 13:00:00,147.73,148.43,147.69,148.08,23992.0,147.73,148.43,147.69,148.08,23992.0
2022-06-06 13:30:00,148.08,149.03,148.07,149.03,11004.0,148.08,149.03,148.07,149.03,11004.0
2022-06-06 14:00:00,149.14,149.14,148.58,148.59,4890.0,149.14,149.14,148.58,148.59,4890.0
2022-06-06 14:30:00,148.52,148.84,148.44,148.79,6265.0,148.52,148.84,148.44,148.79,6265.0
2022-06-06 15:00:00,148.69,149.1,148.56,148.57,14186.0,148.69,149.1,148.56,148.57,14186.0
2022-06-06 15:30:00,148.53,149.33,148.53,149.25,46902.0,148.53,149.33,148.53,149.25,46902.0
2022-06-07 09:30:00,150.32,152.8,148.36,152.43,17604.0,150.32,152.8,148.36,152.43,17604.0
2022-06-07 10:00:00,152.49,152.52,151.67,152.36,6070.0,152.49,152.52,151.67,152.36,6070.0
2022-06-07 10:30:00,152.36,153.41,152.02,153.28,15124.0,152.36,153.41,152.02,153.28,15124.0
2022-06-07 11:00:00,153.52,153.95,153.01,153.17,14496.0,153.52,153.95,153.01,153.17,14496.0
2022-06-07 11:30:00,153.17,153.71,152.85,153.0,10616.0,153.17,153.71,152.85,153.0,10616.0
2022-06-07 12:00:00,152.99,153.17,152.63,152.75,6090.0,152.99,153.17,152.63,152.75,6090.0
2022-06-07 12:30:00,152.74,153.13,152.3,153.09,7319.0,152.74,153.13,152.3,153.09,7319.0
2022-06-07 13:00:00,153.17,153.18,152.44,152.6,3922.0,153.17,153.18,152.44,152.6,3922.0
2022-06-07 13:30:00,152.76,153.23,152.76,153.04,4286.0,152.76,153.23,152.76,153.04,4286.0
2022-06-07 14:00:00,152.88,153.46,152.71,153.03,12134.0,152.88,153.46,152.71,153.03,12134.0
2022-06-07 14:30:00,153.11,153.83,153.1,153.28,9560.0,153.11,153.83,153.1,153.28,9560.0
2022-06-07 15:00:00,153.39,154.36,153.35,154.33,8772.0,153.39,154.36,153.35,154.33,8772.0
2022-06-07 15:30:00,154.29,154.69,153.88,154.67,77394.0,154.29,154.69,153.88,154.67,77394.0
2022-06-08 09:30:00,154.09,154.4,151.9,153.78,13843.0,154.09,154.4,151.9,153.78,13843.0
2022-06-08 10:00:00,153.85,154.25,153.28,154.1,5432.0,153.85,154.25,153.28,154.1,5432.0
2022-06-08 10:30:00,154.41,155.0,154.08,154.08,25505.0,154.41,155.0,154.08,154.08,25505.0
2022-06-08 11:00:00,154.16,154.41,153.05,153.28,8815.0,154.16,154.41,153.05,153.28,8815.0
2022-06-08 11:30:00,153.45,153.77,152.95,153.36,89656.0,153.45,153.77,152.95,153.36,89656.0
2022-06-08 12:00:00,153.35,153.77,152.92,152.97,16201.0,153.35,153.77,152.92,152.97,16201.0
2022-06-08 12:30:00,152.88,152.98,150.83,151.18,30648.0,152.88,152.98,150.83,151.18,30648.0
2022-06-08 13:00:00,151.29,151.31,150.41,150.78,32737.0,151.29,151.31,150.41,150.78,32737.0
2022-06-08 13:30:00,150.61,150.69,150.08,150.68,9553.0,150.61,150.69,150.08,150.68,9553.0
2022-06-08 14:00:00,150.82,151.0,150.17,150.25,8992.0,150.82,151.0,150.17,150.25,8992.0
2022-06-08 14:30:00,150.57,151.11,150.36,150.81,21974.0,150.57,151.11,150.36,150.81,21974.0
2022-06-08 15:00:00,150.81,151.14,150.56,151.06,7720.0,150.81,151.14,150.56,151.06,7720.0
2022-06-08 15:30:00,151.09,151.92,151.08,151.6,42288.0,151.09,151.92,151.08,151.6,42288.0
2022-06-09 09:30:00,151.9,153.03,150.62,151.6,14652.0,151.9,153.03,150.62,151.6,14652.0
2022-06-09 10:00:00,151.49,151.65,150.78,151.12,18758.0,151.49,151.65,150.78,151.12,18758.0
2022-06-09 10:30:00,151.35,151.35,149.36,149.64,25067.0,151.35,151.35,149.36,149.64,25067.0
2022-06-09 11:00:00,149.73,149.98,149.2,149.96,26101.0,149.73,149.98,149.2,149.96,26101.0
2022-06-09 11:30:00,150.09,150.73,149.97,150.21,7381.0,150.09,150.73,149.97,150.21,7381.0
2022-06-09 12:00:00,150.11,150.13,149.6,150.0,5056.0,150.11,150.13,149.6,150.0,5056.0
2022-06-09 12:30:00,150.01,150.14,149.66,150.14,24520.0,150.01,150.14,149.66,150.14,24520.0
2022-06-09 13:00:00,150.23,150.43,149.92,149.92,9685.0,150.23,150.43,149.92,149.92,9685.0
2022-06-09 13:30:00,150.0,150.12,149.84,150.07,6640.0,150.0,150.12,149.84,150.07,6640.0
2022-06-09 14:00:00,150.01,150.01,149.53,149.91,7129.0,150.01,150.01,149.53,149.91,7129.0
2022-06-09 14:30:00,149.79,150.0,149.66,149.66,15357.0,149.79,150.0,149.66,149.66,15357.0
2022-06-09 15:00:00,149.45,149.45,148.1,148.91,14894.0,149.45,149.45,148.1,148.91,14894.0
2022-06-09 15:30:00,148.89,148.99,147.94,148.02,28101.0,148.89,148.99,147.94,148.02,28101.0
2022-06-10 09:30:00,145.38,147.29,144.76,147.14,15691.0,145.38,147.29,144.76,147.14,15691.0
2022-06-10 10:00:00,147.0,147.18,144.97,144.97,6663.0,147.0,147.18,144.97,144.97,6663.0
2022-06-10 10:30:00,144.91,146.38,144.87,145.91,21240.0,144.91,146.38,144.87,145.91,21240.0
2022-06-10 11:00:00,145.69,145.71,144.96,145.1,73756.0,145.69,145.71,144.96,145.1,73756.0
2022-06-10 11:30:00,145.15,145.15,144.47,144.88,13081.0,145.15,145.15,144.47,144.88,13081.0
2022-06-10 12:00:00,144.83,145.14,144.1,144.53,10777.0,144.83,145.14,144.1,144.53,10777.0
2022-06-10 12:30:00,144.64,144.88,144.2,144.88,11197.0,144.64,144.88,144.2,144.88,11197.0
2022-06-10 13:00:00,144.75,144.92,144.02,144.92,7528.0,144.75,144.92,144.02,144.92,7528.0
2022-06-10 13:30:00,144.94,145.64,144.58,145.51,13378.0,144.94,145.64,144.58,145.51,13378.0
2022-06-10 14:00:00,145.5,146.45,145.44,146.12,14172.0,145.5,146.45,145.44,146.12,14172.0
2022-06-10 14:30:00,146.21,147.01,146.21,146.84,14409.0,146.21,147.01,146.21,146.84,14409.0
2022-06-10 15:00:00,146.9,147.29,146.24,147.12,25012.0,146.9,147.29,146.24,147.12,25012.0
2022-06-10 15:30:00,146.96,147.58,146.52,147.48,94246.0,146.96,147.58,146.52,147.48,94246.0
2022-06-13 09:30:00,144.3,144.5,142.64,142.65,21527.0,144.3,144.5,142.64,142.65,21527.0
2022-06-13 10:00:00,142.73,143.12,142.1,142.92,22899.0,142.73,143.12,142.1,142.92,22899.0
2022-06-13 10:30:00,142.81,142.96,141.99,142.59,19399.0,142.81,142.96,141.99,142.59,19399.0
2022-06-13 11:00:00,142.58,143.78,142.4,143.22,28819.0,142.58,143.78,142.4,143.22,28819.0
2022-06-13 11:30:00,143.36,143.99,143.02,143.84,12470.0,143.36,143.99,143.02,143.84,12470.0
2022-06-13 12:00:00,143.82,144.18,143.54,143.54,8257.0,143.82,144.18,143.54,143.54,8257.0
2022-06-13 12:30:00,143.54,144.37,142.67,142.77,44392.0,143.54,144.37,142.67,142.77,44392.0
2022-06-13 13:00:00,142.78,142.78,142.15,142.31,6527.0,142.78,142.78,142.15,142.31,6527.0
2022-06-13 13:30:00,142.49,143.39,142.12,143.34,21971.0,142.49,143.39,142.12,143.34,21971.0
2022-06-13 14:00:00,143.28,143.33,142.46,142.6,9395.0,143.28,143.33,142.46,142.6,9395.0
2022-06-13 14:30:00,142.68,142.83,141.78,141.94,6897.0,142.68,142.83,141.78,141.94,6897.0
2022-06-13 15:00:00,141.91,143.05,141.74,141.75,14918.0,141.91,143.05,141.74,141.75,14918.0
2022-06-13 15:30:00,141.64,141.97,141.28,141.59,61899.0,141.64,141.97,141.28,141.59,61899.0
2022-06-14 09:30:00,142.99,144.57,142.34,143.46,41007.0,142.99,144.57,142.34,143.46,41007.0
2022-06-14 10:00:00,143.46,143.71,142.87,143.18,38354.0,143.46,143.71,142.87,143.18,38354.0
2022-06-14 10:30:00,142.99,144.06,142.5,143.84,24984.0,142.99,144.06,142.5,143.84,24984.0
2022-06-14 11:00:00,143.77,145.0,143.49,144.94,18521.0,143.77,145.0,143.49,144.94,18521.0
2022-06-14 11:30:00,144.8,144.89,143.64,143.86,25729.0,144.8,144.89,143.64,143.86,25729.0
2022-06-14 12:00:00,143.71,143.84,143.16,143.25,16976.0,143.71,143.84,143.16,143.25,16976.0
2022-06-14 12:30:00,143.21,143.6,143.03,143.44,16188.0,143.21,143.6,143.03,143.44,16188.0
2022-06-14 13:00:00,143.29,144.06,143.29,143.72,18548.0,143.29,144.06,143.29,143.72,18548.0
2022-06-14 13:30:00,143.57,143.66,143.13,143.49,30059.0,143.57,143.66,143.13,143.49,30059.0
2022-06-14 14:00:00,143.51,143.53,142.76,142.79,17697.0,143.51,143.53,142.76,142.79,17697.0
2022-06-14 14:30:00,142.79,143.32,142.71,142.82,12473.0,142.79,143.32,142.71,142.82,12473.0
2022-06-14 15:00:00,142.91,143.34,142.6,143.34,38214.0,142.91,143.34,142.6,143.34,38214.0
2022-06-14 15:30:00,143.35,143.56,142.75,143.12,74614.0,143.35,143.56,142.75,143.12,74614.0
2022-06-15 09:30:00,143.93,145.71,143.93,144.86,31498.0,143.93,145.71,143.93,144.86,31498.0
2022-06-15 10:00:00,144.81,146.39,144.7,146.19,15486.0,144.81,146.39,144.7,146.19,15486.0
2022-06-15 10:30:00,146.25,146.36,145.81,145.85,17061.0,146.25,146.36,145.81,145.85,17061.0
2022-06-15 11:00:00,145.88,146.97,145.73,146.63,18250.0,145.88,146.97,145.73,146.63,18250.0
2022-06-15 11:30:00,146.34,146.49,145.77,146.29,20481.0,146.34,146.49,145.77,146.29,20481.0
2022-06-15 12:00:00,146.35,147.0,146.14,146.97,16259.0,146.35,147.0,146.14,146.97,16259.0
2022-06-15 12:30:00,146.96,147.2,146.37,146.37,7915.0,146.96,147.2,146.37,146.37,7915.0
2022-06-15 13:00:00,146.48,146.68,145.44,146.19,28179.0,146.48,146.68,145.44,146.19,28179.0
2022-06-15 13:30:00,146.2,146.2,144.86,145.71,9900.0,146.2,146.2,144.86,145.71,9900.0
2022-06-15 14:00:00,146.01,147.11,143.6,145.21,17871.0,146.01,147.11,143.6,145.21,17871.0
2022-06-15 14:30:00,145.08,146.85,144.04,145.49,25791.0,145.08,146.85,144.04,145.49,25791.0
2022-06-15 15:00:00,145.55,146.27,144.98,146.27,19759.0,145.55,146.27,144.98,146.27,19759.0
2022-06-15 15:30:00,146.44,146.73,145.64,145.85,44522.0,146.44,146.73,145.64,145.85,44522.0
2022-06-16 09:30:00,143.1,143.52,141.72,141.75,8435.0,143.1,143.52,141.72,141.75,8435.0
2022-06-16 10:00:00,141.86,142.85,141.85,142.08,18560.0,141.86,142.85,141.85,142.08,18560.0
2022-06-16 10:30:00,142.08,142.08,140.99,141.21,7153.0,142.08,142.08,140.99,141.21,7153.0
2022-06-16 11:00:00,141.09,141.96,140.92,141.84,19206.0,141.09,141.96,140.92,141.84,19206.0
2022-06-16 11:30:00,141.7,142.02,141.23,141.81,5616.0,141.7,142.02,141.23,141.81,5616.0
2022-06-16 12:00:00,141.95,142.28,141.49,142.28,7634.0,141.95,142.28,141.49,142.28,7634.0
2022-06-16 12:30:00,142.43,142.51,141.72,141.83,8855.0,142.43,142.51,141.72,141.83,8855.0
2022-06-16 13:00:00,142.09,142.82,141.65,142.58,8062.0,142.09,142.82,141.65,142.58,8062.0
2022-06-16 13:30:00,142.78,142.83,142.17,142.19,10171.0,142.78,142.83,142.17,142.19,10171.0
2022-06-16 14:00:00,142.15,143.44,142.15,143.33,83622.0,142.15,143.44,142.15,143.33,83622.0
2022-06-16 14:30:00,143.26,143.33,142.34,142.89,11097.0,143.26,143.33,142.34,142.89,11097.0
2022-06-16 15:00:00,142.89,143.58,142.85,143.42,14084.0,142.89,143.58,142.85,143.42,14084.0
2022-06-16 15:30:00,143.45,143.47,142.1,142.5,212091.0,143.45,143.47,142.1,142.5,212091.0
2022-06-17 09:30:00,144.0,145.94,142.85,145.65,72769.0,144.0,145.94,142.85,145.65,72769.0
2022-06-17 10:00:00,145.62,145.62,143.41,143.84,10823.0,145.62,145.62,143.41,143.84,10823.0
2022-06-17 10:30:00,143.94,144.71,143.49,144.32,11442.0,143.94,144.71,143.49,144.32,11442.0
2022-06-17 11:00:00,144.16,144.66,143.94,144.24,35935.0,144.16,144.66,143.94,144.24,35935.0
2022-06-17 11:30:00,144.42,144.87,144.26,144.5,13538.0,144.42,144.87,144.26,144.5,13538.0
2022-06-17 12:00:00,144.32,145.01,143.84,144.72,8280.0,144.32,145.01,143.84,144.72,8280.0
2022-06-17 12:30:00,144.58,145.2,144.55,144.87,7033.0,144.58,145.2,144.55,144.87,7033.0
2022-06-17 13:00:00,145.0,145.74,144.99,145.36,9633.0,145.0,145.74,144.99,145.36,9633.0
2022-06-17 13:30:00,145.29,145.34,144.75,144.94,8476.0,145.29,145.34,144.75,144.94,8476.0
2022-06-17 14:00:00,145.11,145.26,144.92,145.16,5305.0,145.11,145.26,144.92,145.16,5305.0
2022-06-17 14:30:00,144.93,145.38,144.66,144.8,19357.0,144.93,145.38,144.66,144.8,19357.0
2022-06-17 15:00:00,144.84,145.07,144.43,144.5,40948.0,144.84,145.07,144.43,144.5,40948.0
2022-06-17 15:30:00,144.51,144.58,142.48,142.89,135410.0,144.51,144.58,142.48,142.89,135410.0
2022-06-21 09:30:00,143.53,146.71,143.31,146.71,28000.0,143.53,146.71,143.31,146.71,28000.0
2022-06-21 10:00:00,146.7,147.6,146.08,147.47,24354.0,146.7,147.6,146.08,147.47,24354.0
2022-06-21 10:30:00,147.38,147.74,147.26,147.68,18510.0,147.38,147.74,147.26,147.68,18510.0
2022-06-21 11:00:00,147.77,148.41,147.76,147.91,45508.0,147.77,148.41,147.76,147.91,45508.0
2022-06-21 11:30:00,148.0,148.04,147.39,147.53,12198.0,148.0,148.04,147.39,147.53,12198.0
2022-06-21 12:00:00,147.52,148.03,147.41,147.78,9400.0,147.52,148.03,147.41,147.78,9400.0
2022-06-21 12:30:00,147.74,148.1,147.71,147.95,5560.0,147.74,148.1,147.71,147.95,5560.0
2022-06-21 13:00:00,147.9,148.06,147.72,148.0,5396.0,147.9,148.06,147.72,148.0,5396.0
2022-06-21 13:30:00,147.94,148.34,147.7,148.2,13969.0,147.94,148.34,147.7,148.2,13969.0
2022-06-21 14:00:00,148.27,149.2,148.08,149.06,21347.0,148.27,149.2,148.08,149.06,21347.0
2022-06-21 14:30:00,149.13,149.75,148.89,149.63,28016.0,149.13,149.75,148.89,149.63,28016.0
2022-06-21 15:00:00,149.64,149.88,148.97,149.1,39736.0,149.64,149.88,148.97,149.1,39736.0
2022-06-21 15:30:00,149.1,149.5,148.82,149.21,80635.0,149.1,149.5,148.82,149.21,80635.0
2022-06-22 09:30:00,148.07,150.0,148.02,149.63,17423.0,148.07,150.0,148.02,149.63,17423.0
2022-06-22 10:00:00,149.59,149.98,148.87,149.28,7864.0,149.59,149.98,148.87,149.28,7864.0
2022-06-22 10:30:00,149.59,149.82,149.38,149.53,5606.0,149.59,149.82,149.38,149.53,5606.0
2022-06-22 11:00:00,149.43,150.42,149.1,150.12,130166.0,149.43,150.42,149.1,150.12,130166.0
2022-06-22 11:30:00,150.13,150.99,150.04,150.35,5853.0,150.13,150.99,150.04,150.35,5853.0
2022-06-22 12:00:00,150.53,151.37,150.53,151.33,4258.0,150.53,151.37,150.53,151.33,4258.0
2022-06-22 12:30:00,151.33,151.79,151.21,151.74,11501.0,151.33,151.79,151.21,151.74,11501.0
2022-06-22 13:00:00,151.71,151.71,151.23,151.32,1800.0,151.71,151.71,151.23,151.32,1800.0
2022-06-22 13:30:00,151.18,151.25,150.18,150.2,6781.0,151.18,151.25,150.18,150.2,6781.0
2022-06-22 14:00:00,150.28,150.32,149.18,149.3,13355.0,150.28,150.32,149.18,149.3,13355.0
2022-06-22 14:30:00,149.12,149.16,148.67,148.67,3263.0,149.12,149.16,148.67,148.67,3263.0
2022-06-22 15:00:00,148.64,148.81,148.32,148.72,7561.0,148.64,148.81,148.32,148.72,7561.0
2022-06-22 15:30:00,148.66,149.33,148.26,149.09,43405.0,148.66,149.33,148.26,149.09,43405.0
2022-06-23 09:30:00,148.01,150.8,148.01,150.17,16460.0,148.01,150.8,148.01,150.17,16460.0
2022-06-23 10:00:00,150.41,150.94,149.81,149.9,6526.0,150.41,150.94,149.81,149.9,6526.0
2022-06-23 10:30:00,149.97,150.68,149.93,150.03,5253.0,149.97,150.68,149.93,150.03,5253.0
2022-06-23 11:00:00,149.89,150.53,149.48,150.05,7801.0,149.89,150.53,149.48,150.05,7801.0
2022-06-23 11:30:00,150.02,150.02,149.09,149.53,9496.0,150.02,150.02,149.09,149.53,9496.0
2022-06-23 12:00:00,149.37,149.37,149.0,149.0,2869.0,149.37,149.37,149.0,149.0,2869.0
2022-06-23 12:30:00,148.88,149.06,148.56,148.6,4724.0,148.88,149.06,148.56,148.6,4724.0
2022-06-23 13:00:00,148.25,148.85,147.99,147.99,18879.0,148.25,148.85,147.99,147.99,18879.0
2022-06-23 13:30:00,148.09,148.84,147.81,148.83,6545.0,148.09,148.84,147.81,148.83,6545.0
2022-06-23 14:00:00,148.85,149.75,148.81,149.75,5741.0,148.85,149.75,148.81,149.75,5741.0
2022-06-23 14:30:00,149.75,150.42,149.68,150.17,7214.0,149.75,150.42,149.68,150.17,7214.0
2022-06-23 15:00:00,150.11,150.76,150.11,150.72,19238.0,150.11,150.76,150.11,150.72,19238.0
2022-06-23 15:30:00,150.74,151.55,150.09,150.77,59736.0,150.74,151.55,150.09,150.77,59736.0
2022-06-24 09:30:00,152.1,152.26,150.47,151.98,10629.0,152.1,152.26,150.47,151.98,10629.0
2022-06-24 10:00:00,151.59,152.44,150.96,151.42,25579.0,151.59,152.44,150.96,151.42,25579.0
2022-06-24 10:30:00,151.53,152.45,151.39,152.21,11619.0,151.53,152.45,151.39,152.21,11619.0
2022-06-24 11:00:00,152.27,152.5,151.85,152.48,7429.0,152.27,152.5,151.85,152.48,7429.0
2022-06-24 11:30:00,152.45,152.9,152.37,152.9,4965.0,152.45,152.9,152.37,152.9,4965.0
2022-06-24 12:00:00,152.86,153.0,152.31,152.5,5298.0,152.86,153.0,152.31,152.5,5298.0
2022-06-24 12:30:00,152.68,153.5,152.39,153.47,5800.0,152.68,153.5,152.39,153.47,5800.0
2022-06-24 13:00:00,153.49,153.49,152.84,153.23,16114.0,153.49,153.49,152.84,153.23,16114.0
2022-06-24 13:30:00,153.48,153.74,153.31,153.69,7191.0,153.48,153.74,153.31,153.69,7191.0
2022-06-24 14:00:00,153.59,153.75,153.4,153.68,5514.0,153.59,153.75,153.4,153.68,5514.0
2022-06-24 14:30:00,153.72,153.93,153.58,153.93,4255.0,153.72,153.93,153.58,153.93,4255.0
2022-06-24 15:00:00,153.92,153.93,153.27,153.27,14223.0,153.92,153.93,153.27,153.27,14223.0
2022-06-24 15:30:00,153.26,153.77,153.09,153.35,44305.0,153.26,153.77,153.09,153.35,44305.0
2022-06-27 09:30:00,153.4,154.75,152.66,154.55,14021.0,153.4,154.75,152.66,154.55,14021.0
2022-06-27 10:00:00,154.66,156.6,154.61,155.98,26119.0,154.66,156.6,154.61,155.98,26119.0
2022-06-27 10:30:00,155.94,157.65,155.94,157.61,9488.0,155.94,157.65,155.94,157.61,9488.0
2022-06-27 11:00:00,157.54,157.57,156.85,157.44,15685.0,157.54,157.57,156.85,157.44,15685.0
2022-06-27 11:30:00,157.39,157.51,156.54,157.17,19520.0,157.39,157.51,156.54,157.17,19520.0
2022-06-27 12:00:00,157.16,157.16,155.47,155.61,36071.0,157.16,157.16,155.47,155.61,36071.0
2022-06-27 12:30:00,155.45,156.45,155.34,156.45,9773.0,155.45,156.45,155.34,156.45,9773.0
2022-06-27 13:00:00,156.53,156.53,155.45,156.11,19159.0,156.53,156.53,155.45,156.11,19159.0
2022-06-27 13:30:00,156.09,156.27,155.74,155.95,6943.0,156.09,156.27,155.74,155.95,6943.0
2022-06-27 14:00:00,155.88,156.96,155.84,156.66,11597.0,155.88,156.96,155.84,156.66,11597.0
2022-06-27 14:30:00,156.59,156.65,155.08,155.82,33376.0,156.59,156.65,155.08,155.82,33376.0
2022-06-27 15:00:00,155.79,156.65,155.54,156.6,10541.0,155.79,156.65,155.54,156.6,10541.0
2022-06-27 15:30:00,156.59,156.92,155.83,156.56,55994.0,156.59,156.92,155.83,156.56,55994.0
2022-06-28 09:30:00,155.47,157.46,154.39,157.35,23414.0,155.47,157.46,154.39,157.35,23414.0
2022-06-28 10:00:00,157.38,157.78,156.54,156.71,33319.0,157.38,157.78,156.54,156.71,33319.0
2022-06-28 10:30:00,156.47,156.62,155.91,156.17,17597.0,156.47,156.62,155.91,156.17,17597.0
2022-06-28 11:00:00,156.0,156.53,155.55,155.55,12700.0,156.0,156.53,155.55,155.55,12700.0
2022-06-28 11:30:00,155.65,155.82,155.01,155.5,14625.0,155.65,155.82,155.01,155.5,14625.0
2022-06-28 12:00:00,155.41,155.92,155.12,155.69,23951.0,155.41,155.92,155.12,155.69,23951.0
2022-06-28 12:30:00,155.72,155.98,155.38,155.5,14243.0,155.72,155.98,155.38,155.5,14243.0
2022-06-28 13:00:00,155.55,155.61,154.45,154.81,7401.0,155.55,155.61,154.45,154.81,7401.0
2022-06-28 13:30:00,154.8,155.15,154.34,154.41,17793.0,154.8,155.15,154.34,154.41,17793.0
2022-06-28 14:00:00,154.54,155.07,154.54,154.84,14147.0,154.54,155.07,154.54,154.84,14147.0
2022-06-28 14:30:00,154.72,156.03,154.61,155.85,10799.0,154.72,156.03,154.61,155.85,10799.0
2022-06-28 15:00:00,155.81,156.35,155.48,156.12,17634.0,155.81,156.35,155.48,156.12,17634.0
2022-06-28 15:30:00,156.05,156.35,155.23,155.24,49501.0,156.05,156.35,155.23,155.24,49501.0
2022-06-29 09:30:00,155.08,156.37,153.93,156.35,19381.0,155.08,156.37,153.93,156.35,19381.0
2022-06-29 10:00:00,156.51,157.13,155.51,155.97,26999.0,156.51,157.13,155.51,155.97,26999.0
2022-06-29 10:30:00,156.0,156.78,155.83,155.87,11423.0,156.0,156.78,155.83,155.87,11423.0
2022-06-29 11:00:00,156.22,156.34,155.34,155.45,7585.0,156.22,156.34,155.34,155.45,7585.0
2022-06-29 11:30:00,155.45,155.95,155.22,155.45,8723.0,155.45,155.95,155.22,155.45,8723.0
2022-06-29 12:00:00,155.63,155.79,155.14,155.21,3600.0,155.63,155.79,155.14,155.21,3600.0
2022-06-29 12:30:00,155.23,155.73,155.21,155.51,5379.0,155.23,155.73,155.21,155.51,5379.0
2022-06-29 13:00:00,155.42,155.7,155.07,155.3,3910.0,155.42,155.7,155.07,155.3,3910.0
2022-06-29 13:30:00,155.26,155.76,155.15,155.72,6056.0,155.26,155.76,155.15,155.72,6056.0
2022-06-29 14:00:00,155.54,156.44,155.53,156.34,6576.0,155.54,156.44,155.53,156.34,6576.0
2022-06-29 14:30:00,156.29,156.54,156.0,156.38,6924.0,156.29,156.54,156.0,156.38,6924.0
2022-06-29 15:00:00,156.41,156.64,155.95,156.53,7119.0,156.41,156.64,155.95,156.53,7119.0
2022-06-29 15:30:00,156.48,156.57,155.93,156.28,21643.0,156.48,156.57,155.93,156.28,21643.0
2022-06-30 09:30:00,154.02,156.79,154.0,156.31,48268.0,154.02,156.79,154.0,156.31,48268.0
2022-06-30 10:00:00,156.31,157.11,155.93,156.43,29889.0,156.31,157.11,155.93,156.43,29889.0
2022-06-30 10:30:00,156.58,157.58,156.58,156.99,14595.0,156.58,157.58,156.58,156.99,14595.0
2022-06-30 11:00:00,157.0,157.01,155.53,155.9,8200.0,157.0,157.01,155.53,155.9,8200.0
2022-06-30 11:30:00,155.76,157.1,155.29,156.84,7314.0,155.76,157.1,155.29,156.84,7314.0
2022-06-30 12:00:00,156.83,157.04,156.18,156.96,4499.0,156.83,157.04,156.18,156.96,4499.0
2022-06-30 12:30:00,157.1,157.21,156.47,156.6,8772.0,157.1,157.21,156.47,156.6,8772.0
2022-06-30 13:00:00,156.71,157.17,156.25,156.44,16853.0,156.71,157.17,156.25,156.44,16853.0
2022-06-30 13:30:00,156.45,156.92,156.35,156.56,4858.0,156.45,156.92,156.35,156.56,4858.0
2022-06-30 14:00:00,156.64,157.25,156.55,156.81,7877.0,156.64,157.25,156.55,156.81,7877.0
2022-06-30 14:30:00,157.09,157.1,156.0,156.24,9269.0,157.09,157.1,156.0,156.24,9269.0
2022-06-30 15:00:00,156.25,156.32,155.58,156.24,15933.0,156.25,156.32,155.58,156.24,15933.0
2022-06-30 15:30:00,156.16,156.53,155.41,156.01,44565.0,156.16,156.53,155.41,156.01,44565.0
2022-07-01 09:30:00,155.9,156.72,154.0,155.83,14565.0,155.9,156.72,154.0,155.83,14565.0
2022-07-01 10:00:00,156.02,156.47,154.72,154.75,15989.0,156.02,156.47,154.72,154.75,15989.0
2022-07-01 10:30:00,154.66,155.43,153.95,155.39,12200.0,154.66,155.43,153.95,155.39,12200.0
2022-07-01 11:00:00,155.33,156.45,155.12,155.96,9500.0,155.33,156.45,155.12,155.96,9500.0
2022-07-01 11:30:00,156.0,156.16,155.44,155.64,8088.0,156.0,156.16,155.44,155.64,8088.0
2022-07-01 12:00:00,155.74,156.12,155.4,155.97,5100.0,155.74,156.12,155.4,155.97,5100.0
2022-07-01 12:30:00,155.99,156.42,155.83,155.94,4730.0,155.99,156.42,155.83,155.94,4730.0
2022-07-01 13:00:00,155.66,156.21,155.41,156.2,6300.0,155.66,156.21,155.41,156.2,6300.0
2022-07-01 13:30:00,156.21,157.19,156.21,156.89,6485.0,156.21,157.19,156.21,156.89,6485.0
2022-07-01 14:00:00,156.94,157.53,156.71,157.45,7529.0,156.94,157.53,156.71,157.45,7529.0
2022-07-01 14:30:00,157.4,157.88,157.14,157.4,26914.0,157.4,157.88,157.14,157.4,26914.0
2022-07-01 15:00:00,157.34,158.33,157.09,158.23,19181.0,157.34,158.33,157.09,158.23,19181.0
2022-07-01 15:30:00,158.23,159.29,158.23,158.59,63214.0,158.23,159.29,158.23,158.59,63214.0
2022-07-05 09:30:00,156.95,157.45,156.05,156.72,26754.0,156.95,157.45,156.05,156.72,26754.0
2022-07-05 10:00:00,156.74,157.46,156.37,156.74,19451.0,156.74,157.46,156.37,156.74,19451.0
2022-07-05 10:30:00,156.72,156.95,156.13,156.47,25761.0,156.72,156.95,156.13,156.47,25761.0
2022-07-05 11:00:00,156.46,156.58,155.05,155.11,14731.0,156.46,156.58,155.05,155.11,14731.0
2022-07-05 11:30:00,154.92,156.24,154.92,156.08,13749.0,154.92,156.24,154.92,156.08,13749.0
2022-07-05 12:00:00,156.01,156.54,155.91,156.52,10605.0,156.01,156.54,155.91,156.52,10605.0
2022-07-05 12:30:00,156.32,156.36,155.26,155.32,7212.0,156.32,156.36,155.26,155.32,7212.0
2022-07-05 13:00:00,155.37,156.29,155.37,156.24,4413.0,155.37,156.29,155.37,156.24,4413.0
2022-07-05 13:30:00,156.22,157.04,156.13,156.89,10126.0,156.22,157.04,156.13,156.89,10126.0
2022-07-05 14:00:00,156.89,157.29,156.76,157.29,7385.0,156.89,157.29,156.76,157.29,7385.0
2022-07-05 14:30:00,157.3,158.39,157.27,158.16,11687.0,157.3,158.39,157.27,158.16,11687.0
2022-07-05 15:00:00,158.12,159.25,158.02,159.17,22866.0,158.12,159.25,158.02,159.17,22866.0
2022-07-05 15:30:00,159.17,160.12,158.86,160.12,84514.0,159.17,160.12,158.86,160.12,84514.0
2022-07-06 09:30:00,159.85,160.6,158.41,158.91,22318.0,159.85,160.6,158.41,158.91,22318.0
2022-07-06 10:00:00,158.8,159.77,158.72,159.57,14474.0,158.8,159.77,158.72,159.57,14474.0
2022-07-06 10:30:00,159.74,159.88,158.64,158.65,4805.0,159.74,159.88,158.64,158.65,4805.0
2022-07-06 11:00:00,158.63,158.63,157.38,158.49,5957.0,158.63,158.63,157.38,158.49,5957.0
2022-07-06 11:30:00,158.59,159.17,158.37,159.1,6521.0,158.59,159.17,158.37,159.1,6521.0
2022-07-06 12:00:00,159.07,159.23,158.69,158.86,4719.0,159.07,159.23,158.69,158.86,4719.0
2022-07-06 12:30:00,158.97,159.52,158.85,159.18,6722.0,158.97,159.52,158.85,159.18,6722.0
2022-07-06 13:00:00,159.2,159.38,158.7,158.87,8735.0,159.2,159.38,158.7,158.87,8735.0
2022-07-06 13:30:00,158.88,159.63,158.86,159.58,7378.0,158.88,159.63,158.86,159.58,7378.0
2022-07-06 14:00:00,159.51,159.91,159.14,159.67,20949.0,159.51,159.91,159.14,159.67,20949.0
2022-07-06 14:30:00,159.74,160.72,159.71,160.28,22573.0,159.74,160.72,159.71,160.28,22573.0
2022-07-06 15:00:00,160.24,160.56,159.94,160.5,15922.0,160.24,160.56,159.94,160.5,15922.0
2022-07-06 15:30:00,160.47,161.23,159.82,160.49,57855.0,160.47,161.23,159.82,160.49,57855.0
2022-07-07 09:30:00,161.11,162.0,159.85,161.03,77360.0,161.11,162.0,159.85,161.03,77360.0
2022-07-07 10:00:00,160.9,160.9,159.95,160.06,44989.0,160.9,160.9,159.95,160.06,44989.0
2022-07-07 10:30:00,160.13,160.49,159.79,160.11,19207.0,160.13,160.49,159.79,160.11,19207.0
2022-07-07 11:00:00,160.14,160.35,159.88,160.0,25365.0,160.14,160.35,159.88,160.0,25365.0
2022-07-07 11:30:00,160.05,160.23,159.38,159.38,29153.0,160.05,160.23,159.38,159.38,29153.0
2022-07-07 12:00:00,159.43,159.63,159.11,159.49,17892.0,159.43,159.63,159.11,159.49,17892.0
2022-07-07 12:30:00,159.46,159.52,159.02,159.27,10406.0,159.46,159.52,159.02,159.27,10406.0
2022-07-07 13:00:00,159.29,159.45,158.79,159.39,10943.0,159.29,159.45,158.79,159.39,10943.0
2022-07-07 13:30:00,159.33,159.37,159.08,159.35,12954.0,159.33,159.37,159.08,159.35,12954.0
2022-07-07 14:00:00,159.22,159.26,158.19,159.06,16375.0,159.22,159.26,158.19,159.06,16375.0
2022-07-07 14:30:00,159.08,159.54,158.87,159.52,19777.0,159.08,159.54,158.87,159.52,19777.0
2022-07-07 15:00:00,159.54,159.54,158.57,158.7,24573.0,159.54,159.54,158.57,158.7,24573.0
2022-07-07 15:30:00,158.71,158.73,158.12,158.31,103016.0,158.71,158.73,158.12,158.31,103016.0
2022-07-08 09:30:00,155.31,156.67,153.3,154.06,34313.0,155.31,156.67,153.3,154.06,34313.0
2022-07-08 10:00:00,154.2,156.54,153.87,155.99,111364.0,154.2,156.54,153.87,155.99,111364.0
2022-07-08 10:30:00,156.06,157.71,155.53,157.43,33439.0,156.06,157.71,155.53,157.43,33439.0
2022-07-08 11:00:00,157.58,157.91,156.72,156.72,18826.0,157.58,157.91,156.72,156.72,18826.0
2022-07-08 11:30:00,156.56,157.06,156.33,156.77,7200.0,156.56,157.06,156.33,156.77,7200.0
2022-07-08 12:00:00,156.81,156.98,156.34,156.58,20218.0,156.81,156.98,156.34,156.58,20218.0
2022-07-08 12:30:00,156.5,156.78,156.0,156.67,8195.0,156.5,156.78,156.0,156.67,8195.0
2022-07-08 13:00:00,156.61,157.6,156.3,157.49,12259.0,156.61,157.6,156.3,157.49,12259.0
2022-07-08 13:30:00,157.45,157.74,157.25,157.37,9845.0,157.45,157.74,157.25,157.37,9845.0
2022-07-08 14:00:00,157.27,158.65,157.1,158.59,9414.0,157.27,158.65,157.1,158.59,9414.0
2022-07-08 14:30:00,158.7,158.95,157.91,158.33,13130.0,158.7,158.95,157.91,158.33,13130.0
2022-07-08 15:00:00,158.34,158.95,158.33,158.93,23135.0,158.34,158.95,158.33,158.93,23135.0
2022-07-08 15:30:00,158.93,158.98,157.84,158.35,61833.0,158.93,158.98,157.84,158.35,61833.0
2022-07-11 09:30:00,157.32,158.18,156.99,157.5,10442.0,157.32,158.18,156.99,157.5,10442.0
2022-07-11 10:00:00,157.31,157.5,155.75,156.37,12969.0,157.31,157.5,155.75,156.37,12969.0
2022-07-11 10:30:00,156.38,156.69,156.27,156.51,4848.0,156.38,156.69,156.27,156.51,4848.0
2022-07-11 11:00:00,156.46,157.33,156.46,157.17,3578.0,156.46,157.33,156.46,157.17,3578.0
2022-07-11 11:30:00,157.4,157.4,156.43,156.87,5124.0,157.4,157.4,156.43,156.87,5124.0
2022-07-11 12:00:00,157.2,157.2,156.82,157.02,1550.0,157.2,157.2,156.82,157.02,1550.0
2022-07-11 12:30:00,156.89,156.95,156.03,156.22,9754.0,156.89,156.95,156.03,156.22,9754.0
2022-07-11 13:00:00,156.54,156.77,156.26,156.66,2634.0,156.54,156.77,156.26,156.66,2634.0
2022-07-11 13:30:00,156.73,156.82,156.39,156.64,3483.0,156.73,156.82,156.39,156.64,3483.0
2022-07-11 14:00:00,156.49,156.79,155.74,156.16,10503.0,156.49,156.79,155.74,156.16,10503.0
2022-07-11 14:30:00,156.17,156.4,155.82,155.97,3855.0,156.17,156.4,155.82,155.97,3855.0
2022-07-11 15:00:00,155.97,156.01,155.12,155.33,11057.0,155.97,156.01,155.12,155.33,11057.0
2022-07-11 15:30:00,155.25,155.75,155.25,155.57,29282.0,155.25,155.75,155.25,155.57,29282.0
2022-07-12 09:30:00,155.0,157.11,154.93,155.53,24604.0,155.0,157.11,154.93,155.53,24604.0
2022-07-12 10:00:00,155.22,156.0,155.21,155.77,7603.0,155.22,156.0,155.21,155.77,7603.0
2022-07-12 10:30:00,155.8,156.4,155.42,155.87,5840.0,155.8,156.4,155.42,155.87,5840.0
2022-07-12 11:00:00,155.85,156.2,154.58,154.84,9538.0,155.85,156.2,154.58,154.84,9538.0
2022-07-12 11:30:00,154.82,155.08,154.28,154.81,15937.0,154.82,155.08,154.28,154.81,15937.0
2022-07-12 12:00:00,154.9,156.15,154.8,156.03,2954.0,154.9,156.15,154.8,156.03,2954.0
2022-07-12 12:30:00,156.15,156.15,155.52,155.81,7468.0,156.15,156.15,155.52,155.81,7468.0
2022-07-12 13:00:00,155.9,156.15,155.67,156.14,5374.0,155.9,156.15,155.67,156.14,5374.0
2022-07-12 13:30:00,156.07,156.41,156.07,156.17,6198.0,156.07,156.41,156.07,156.17,6198.0
2022-07-12 14:00:00,156.13,156.23,155.27,155.46,19499.0,156.13,156.23,155.27,155.46,19499.0
2022-07-12 14:30:00,155.55,155.6,155.19,155.19,4600.0,155.55,155.6,155.19,155.19,4600.0
2022-07-12 15:00:00,155.01,155.02,154.45,154.45,6355.0,155.01,155.02,154.45,154.45,6355.0
2022-07-12 15:30:00,154.36,154.83,153.99,154.5,32641.0,154.36,154.83,153.99,154.5,32641.0
2022-07-13 09:30:00,152.63,153.83,151.59,153.83,33209.0,152.63,153.83,151.59,153.83,33209.0
2022-07-13 10:00:00,153.59,153.59,152.69,152.94,21722.0,153.59,153.59,152.69,152.94,21722.0
2022-07-13 10:30:00,153.24,154.21,153.04,153.81,7758.0,153.24,154.21,153.04,153.81,7758.0
2022-07-13 11:00:00,153.91,154.18,153.34,153.35,7761.0,153.91,154.18,153.34,153.35,7761.0
2022-07-13 11:30:00,153.41,153.41,153.06,153.07,2501.0,153.41,153.41,153.06,153.07,2501.0
2022-07-13 12:00:00,153.19,153.6,153.07,153.4,4603.0,153.19,153.6,153.07,153.4,4603.0
2022-07-13 12:30:00,153.36,154.03,153.28,153.97,4935.0,153.36,154.03,153.28,153.97,4935.0
2022-07-13 13:00:00,153.89,154.1,153.71,153.89,3896.0,153.89,154.1,153.71,153.89,3896.0
2022-07-13 13:30:00,154.03,154.61,153.91,154.45,5764.0,154.03,154.61,153.91,154.45,5764.0
2022-07-13 14:00:00,154.4,154.48,153.72,154.47,3765.0,154.4,154.48,153.72,154.47,3765.0
2022-07-13 14:30:00,154.5,154.82,154.3,154.57,6283.0,154.5,154.82,154.3,154.57,6283.0
2022-07-13 15:00:00,154.5,154.52,154.15,154.15,5000.0,154.5,154.52,154.15,154.15,5000.0
2022-07-13 15:30:00,154.15,154.27,153.29,153.97,37690.0,154.15,154.27,153.29,153.97,37690.0
2022-07-14 09:30:00,153.25,153.51,151.69,152.8,10662.0,153.25,153.51,151.69,152.8,10662.0
2022-07-14 10:00:00,152.7,153.2,152.58,152.64,12197.0,152.7,153.2,152.58,152.64,12197.0
2022-07-14 10:30:00,152.5,152.66,151.8,152.26,7270.0,152.5,152.66,151.8,152.26,7270.0
2022-07-14 11:00:00,152.43,153.12,152.27,152.4,8950.0,152.43,153.12,152.27,152.4,8950.0
2022-07-14 11:30:00,152.48,153.61,152.38,153.46,6370.0,152.48,153.61,152.38,153.46,6370.0
2022-07-14 12:00:00,153.7,153.81,152.83,152.83,3760.0,153.7,153.81,152.83,152.83,3760.0
2022-07-14 12:30:00,152.88,154.42,152.83,154.29,12279.0,152.88,154.42,152.83,154.29,12279.0
2022-07-14 13:00:00,154.33,155.36,154.33,155.25,9187.0,154.33,155.36,154.33,155.25,9187.0
2022-07-14 13:30:00,155.31,155.74,155.15,155.25,5464.0,155.31,155.74,155.15,155.25,5464.0
2022-07-14 14:00:00,155.15,155.84,155.12,155.64,5239.0,155.15,155.84,155.12,155.64,5239.0
2022-07-14 14:30:00,155.84,156.01,155.36,155.7,5574.0,155.84,156.01,155.36,155.7,5574.0
2022-07-14 15:00:00,155.8,156.11,155.7,155.91,7650.0,155.8,156.11,155.7,155.91,7650.0
2022-07-14 15:30:00,156.01,156.14,155.04,155.28,24794.0,156.01,156.14,155.04,155.28,24794.0
2022-07-15 09:30:00,156.12,156.12,154.16,154.24,6873.0,156.12,156.12,154.16,154.24,6873.0
2022-07-15 10:00:00,154.52,155.97,154.2,155.68,4404.0,154.52,155.97,154.2,155.68,4404.0
2022-07-15 10:30:00,155.66,156.07,155.25,155.49,8220.0,155.66,156.07,155.25,155.49,8220.0
2022-07-15 11:00:00,155.52,155.76,155.25,155.76,9262.0,155.52,155.76,155.25,155.76,9262.0
2022-07-15 11:30:00,155.66,156.0,155.39,155.39,5959.0,155.66,156.0,155.39,155.39,5959.0
2022-07-15 12:00:00,155.53,155.71,155.37,155.37,3420.0,155.53,155.71,155.37,155.37,3420.0
2022-07-15 12:30:00,155.51,156.31,155.28,156.29,7485.0,155.51,156.31,155.28,156.29,7485.0
2022-07-15 13:00:00,156.21,156.95,156.03,156.95,11332.0,156.21,156.95,156.03,156.95,11332.0
2022-07-15 13:30:00,156.89,156.89,156.33,156.5,6574.0,156.89,156.89,156.33,156.5,6574.0
2022-07-15 14:00:00,156.52,156.83,156.14,156.52,6900.0,156.52,156.83,156.14,156.52,6900.0
2022-07-15 14:30:00,156.52,157.31,156.51,157.06,10563.0,156.52,157.31,156.51,157.06,10563.0
2022-07-15 15:00:00,157.06,157.25,156.85,157.03,10566.0,157.06,157.25,156.85,157.03,10566.0
2022-07-15 15:30:00,157.06,157.62,156.68,157.47,30817.0,157.06,157.62,156.68,157.47,30817.0
2022-07-18 09:30:00,158.53,158.83,157.0,157.18,15908.0,158.53,158.83,157.0,157.18,15908.0
2022-07-18 10:00:00,157.43,158.2,157.08,158.2,3450.0,157.43,158.2,157.08,158.2,3450.0
2022-07-18 10:30:00,158.0,158.46,157.97,158.42,6009.0,158.0,158.46,157.97,158.42,6009.0
2022-07-18 11:00:00,158.51,159.07,158.08,158.08,11697.0,158.51,159.07,158.08,158.08,11697.0
2022-07-18 11:30:00,158.21,158.86,158.21,158.51,3422.0,158.21,158.86,158.21,158.51,3422.0
2022-07-18 12:00:00,158.57,158.72,158.3,158.3,3293.0,158.57,158.72,158.3,158.3,3293.0
2022-07-18 12:30:00,158.22,158.35,157.78,157.83,5237.0,158.22,158.35,157.78,157.83,5237.0
2022-07-18 13:00:00,158.03,158.18,157.63,157.63,3272.0,158.03,158.18,157.63,157.63,3272.0
2022-07-18 13:30:00,157.78,157.78,156.61,156.66,5525.0,157.78,157.78,156.61,156.66,5525.0
2022-07-18 14:00:00,156.5,156.97,156.23,156.23,6523.0,156.5,156.97,156.23,156.23,6523.0
2022-07-18 14:30:00,156.17,156.49,155.86,156.27,8508.0,156.17,156.49,155.86,156.27,8508.0
2022-07-18 15:00:00,156.3,156.32,155.84,155.87,5895.0,156.3,156.32,155.84,155.87,5895.0
2022-07-18 15:30:00,155.8,156.13,155.25,155.71,22482.0,155.8,156.13,155.25,155.71,22482.0
2022-07-19 09:30:00,156.76,158.15,156.19,157.15,11249.0,156.76,158.15,156.19,157.15,11249.0
2022-07-19 10:00:00,157.08,158.49,156.98,158.33,33618.0,157.08,158.49,156.98,158.33,33618.0
2022-07-19 10:30:00,158.33,158.73,157.41,158.55,25177.0,158.33,158.73,157.41,158.55,25177.0
2022-07-19 11:00:00,158.41,158.73,158.14,158.43,6400.0,158.41,158.73,158.14,158.43,6400.0
2022-07-19 11:30:00,158.43,158.97,158.43,158.87,9253.0,158.43,158.97,158.43,158.87,9253.0
2022-07-19 12:00:00,158.87,158.87,158.33,158.8,6688.0,158.87,158.87,158.33,158.8,6688.0
2022-07-19 12:30:00,158.85,159.29,158.75,158.89,7578.0,158.85,159.29,158.75,158.89,7578.0
2022-07-19 13:00:00,158.94,159.09,158.73,158.87,8974.0,158.94,159.09,158.73,158.87,8974.0
2022-07-19 13:30:00,158.87,159.26,158.69,159.22,9412.0,158.87,159.26,158.69,159.22,9412.0
2022-07-19 14:00:00,159.19,159.39,158.71,158.81,7571.0,159.19,159.39,158.71,158.81,7571.0
2022-07-19 14:30:00,158.82,159.2,158.75,159.06,10129.0,158.82,159.2,158.75,159.06,10129.0
2022-07-19 15:00:00,159.0,159.44,158.67,158.67,9954.0,159.0,159.44,158.67,158.67,9954.0
2022-07-19 15:30:00,158.73,159.16,158.57,158.94,70095.0,158.73,159.16,158.57,158.94,70095.0
2022-07-20 09:30:00,159.28,159.28,157.91,158.05,10476.0,159.28,159.28,157.91,158.05,10476.0
2022-07-20 10:00:00,157.99,159.01,157.98,158.91,5510.0,157.99,159.01,157.98,158.91,5510.0
2022-07-20 10:30:00,158.96,159.16,158.24,158.83,11700.0,158.96,159.16,158.24,158.83,11700.0
2022-07-20 11:00:00,158.72,159.0,157.94,158.27,8576.0,158.72,159.0,157.94,158.27,8576.0
2022-07-20 11:30:00,158.3,158.39,157.68,157.77,7430.0,158.3,158.39,157.68,157.77,7430.0
2022-07-20 12:00:00,157.78,158.21,157.11,157.74,12700.0,157.78,158.21,157.11,157.74,12700.0
2022-07-20 12:30:00,157.76,157.87,157.2,157.69,6404.0,157.76,157.87,157.2,157.69,6404.0
2022-07-20 13:00:00,157.61,157.73,156.72,157.01,20254.0,157.61,157.73,156.72,157.01,20254.0
2022-07-20 13:30:00,157.11,157.42,156.1,156.1,6569.0,157.11,157.42,156.1,156.1,6569.0
2022-07-20 14:00:00,156.1,156.29,155.72,156.11,10041.0,156.1,156.29,155.72,156.11,10041.0
2022-07-20 14:30:00,156.14,156.37,155.7,155.8,7673.0,156.14,156.37,155.7,155.8,7673.0
2022-07-20 15:00:00,155.73,156.53,155.73,156.53,7328.0,155.73,156.53,155.73,156.53,7328.0
2022-07-20 15:30:00,156.48,156.48,155.71,156.14,45605.0,156.48,156.48,155.71,156.14,45605.0
2022-07-21 09:30:00,156.02,156.43,155.24,155.92,10158.0,156.02,156.43,155.24,155.92,10158.0
2022-07-21 10:00:00,155.95,156.63,155.14,155.38,8186.0,155.95,156.63,155.14,155.38,8186.0
2022-07-21 10:30:00,155.48,156.39,155.38,155.85,10042.0,155.48,156.39,155.38,155.85,10042.0
2022-07-21 11:00:00,155.87,156.88,155.86,156.88,12860.0,155.87,156.88,155.86,156.88,12860.0
2022-07-21 11:30:00,156.87,157.17,156.41,156.52,6825.0,156.87,157.17,156.41,156.52,6825.0
2022-07-21 12:00:00,156.55,157.97,156.54,157.59,13163.0,156.55,157.97,156.54,157.59,13163.0
2022-07-21 12:30:00,157.53,157.89,157.38,157.83,7587.0,157.53,157.89,157.38,157.83,7587.0
2022-07-21 13:00:00,157.78,158.01,157.37,158.0,5215.0,157.78,158.01,157.37,158.0,5215.0
2022-07-21 13:30:00,158.04,158.15,157.3,157.49,5912.0,158.04,158.15,157.3,157.49,5912.0
2022-07-21 14:00:00,157.54,158.52,157.52,158.46,5001.0,157.54,158.52,157.52,158.46,5001.0
2022-07-21 14:30:00,158.4,158.97,158.4,158.7,11059.0,158.4,158.97,158.4,158.7,11059.0
2022-07-21 15:00:00,158.53,158.57,157.54,157.55,10625.0,158.53,158.57,157.54,157.55,10625.0
2022-07-21 15:30:00,157.52,158.4,157.29,158.39,59326.0,157.52,158.4,157.29,158.39,59326.0
2022-07-22 09:30:00,159.39,159.79,157.14,157.18,19177.0,159.39,159.79,157.14,157.18,19177.0
2022-07-22 10:00:00,157.55,159.02,157.14,159.02,21172.0,157.55,159.02,157.14,159.02,21172.0
2022-07-22 10:30:00,159.16,159.16,157.88,158.15,8645.0,159.16,159.16,157.88,158.15,8645.0
2022-07-22 11:00:00,158.14,158.84,157.97,158.03,6112.0,158.14,158.84,157.97,158.03,6112.0
2022-07-22 11:30:00,158.03,158.19,157.63,158.19,3528.0,158.03,158.19,157.63,158.19,3528.0
2022-07-22 12:00:00,158.27,158.89,157.99,158.32,6219.0,158.27,158.89,157.99,158.32,6219.0
2022-07-22 12:30:00,158.44,158.44,157.59,157.65,4400.0,158.44,158.44,157.59,157.65,4400.0
2022-07-22 13:00:00,157.8,158.24,157.25,157.43,6700.0,157.8,158.24,157.25,157.43,6700.0
2022-07-22 13:30:00,157.52,157.68,157.19,157.43,3665.0,157.52,157.68,157.19,157.43,3665.0
2022-07-22 14:00:00,157.38,157.39,157.06,157.06,4641.0,157.38,157.39,157.06,157.06,4641.0
2022-07-22 14:30:00,157.0,157.22,156.47,156.47,12644.0,157.0,157.22,156.47,156.47,12644.0
2022-07-22 15:00:00,156.55,156.91,156.51,156.84,6100.0,156.55,156.91,156.51,156.84,6100.0
2022-07-22 15:30:00,156.82,157.6,156.68,157.6,24948.0,156.82,157.6,156.68,157.6,24948.0
2022-07-25 09:30:00,158.5,159.29,157.0,158.17,23195.0,158.5,159.29,157.0,158.17,23195.0
2022-07-25 10:00:00,158.49,158.49,157.28,157.63,9296.0,158.49,158.49,157.28,157.63,9296.0
2022-07-25 10:30:00,157.45,157.8,157.29,157.45,7799.0,157.45,157.8,157.29,157.45,7799.0
2022-07-25 11:00:00,157.33,158.27,157.33,158.13,6600.0,157.33,158.27,157.33,158.13,6600.0
2022-07-25 11:30:00,158.17,159.08,158.14,158.88,8723.0,158.17,159.08,158.14,158.88,8723.0
2022-07-25 12:00:00,158.84,159.02,158.51,158.63,7484.0,158.84,159.02,158.51,158.63,7484.0
2022-07-25 12:30:00,158.66,159.08,158.0,158.35,13024.0,158.66,159.08,158.0,158.35,13024.0
2022-07-25 13:00:00,158.49,158.95,157.14,157.26,20033.0,158.49,158.95,157.14,157.26,20033.0
2022-07-25 13:30:00,157.3,157.46,157.05,157.25,4114.0,157.3,157.46,157.05,157.25,4114.0
2022-07-25 14:00:00,157.3,157.32,156.84,157.25,5007.0,157.3,157.32,156.84,157.25,5007.0
2022-07-25 14:30:00,157.13,157.32,156.93,157.13,5641.0,157.13,157.32,156.93,157.13,5641.0
2022-07-25 15:00:00,157.23,157.24,156.88,157.12,4610.0,157.23,157.24,156.88,157.12,4610.0
2022-07-25 15:30:00,156.99,157.75,156.87,157.55,33403.0,156.99,157.75,156.87,157.55,33403.0
2022-07-26 09:30:00,157.12,157.12,156.0,156.29,12468.0,157.12,157.12,156.0,156.29,12468.0
2022-07-26 10:00:00,156.1,156.84,156.0,156.55,9332.0,156.1,156.84,156.0,156.55,9332.0
2022-07-26 10:30:00,156.5,157.12,156.26,157.03,12510.0,156.5,157.12,156.26,157.03,12510.0
2022-07-26 11:00:00,157.11,157.64,157.0,157.05,18030.0,157.11,157.64,157.0,157.05,18030.0
2022-07-26 11:30:00,157.02,157.42,156.92,157.18,5018.0,157.02,157.42,156.92,157.18,5018.0
2022-07-26 12:00:00,157.1,157.59,157.04,157.5,6204.0,157.1,157.59,157.04,157.5,6204.0
2022-07-26 12:30:00,157.57,158.15,157.31,158.15,12607.0,157.57,158.15,157.31,158.15,12607.0
2022-07-26 13:00:00,158.04,158.82,157.95,158.66,1913.0,158.04,158.82,157.95,158.66,1913.0
2022-07-26 13:30:00,158.56,158.66,158.12,158.57,11689.0,158.56,158.66,158.12,158.57,11689.0
2022-07-26 14:00:00,158.6,158.84,158.3,158.42,2786.0,158.6,158.84,158.3,158.42,2786.0
2022-07-26 14:30:00,158.44,158.6,158.02,158.38,9387.0,158.44,158.6,158.02,158.38,9387.0
2022-07-26 15:00:00,158.36,158.84,158.12,158.15,8571.0,158.36,158.84,158.12,158.15,8571.0
2022-07-26 15:30:00,158.18,158.58,158.0,158.58,33845.0,158.18,158.58,158.0,158.58,33845.0
2022-07-27 09:30:00,158.18,158.43,157.99,158.02,12506.0,158.18,158.43,157.99,158.02,12506.0
2022-07-27 10:00:00,157.85,159.18,157.73,159.01,9889.0,157.85,159.18,157.73,159.01,9889.0
2022-07-27 10:30:00,158.8,159.27,158.44,159.16,6550.0,158.8,159.27,158.44,159.16,6550.0
2022-07-27 11:00:00,159.27,160.49,159.27,160.49,12424.0,159.27,160.49,159.27,160.49,12424.0
2022-07-27 11:30:00,160.56,160.97,160.5,160.92,6659.0,160.56,160.97,160.5,160.92,6659.0
2022-07-27 12:00:00,160.77,160.96,160.35,160.56,19510.0,160.77,160.96,160.35,160.56,19510.0
2022-07-27 12:30:00,160.51,160.51,159.68,160.06,11799.0,160.51,160.51,159.68,160.06,11799.0
2022-07-27 13:00:00,160.04,160.16,159.42,159.91,15152.0,160.04,160.16,159.42,159.91,15152.0
2022-07-27 13:30:00,159.92,160.39,159.89,160.07,10636.0,159.92,160.39,159.89,160.07,10636.0
2022-07-27 14:00:00,160.13,160.69,159.81,160.52,11160.0,160.13,160.69,159.81,160.52,11160.0
2022-07-27 14:30:00,160.27,161.2,159.97,160.77,12929.0,160.27,161.2,159.97,160.77,12929.0
2022-07-27 15:00:00,160.91,161.29,160.7,161.29,23185.0,160.91,161.29,160.7,161.29,23185.0
2022-07-27 15:30:00,161.36,161.81,159.62,159.62,66454.0,161.36,161.81,159.62,159.62,66454.0
2022-07-28 09:30:00,159.81,162.49,154.45,155.15,16091.0,159.81,162.49,154.45,155.15,16091.0
2022-07-28 10:00:00,155.3,155.56,153.18,154.18,15092.0,155.3,155.56,153.18,154.18,15092.0
2022-07-28 10:30:00,154.35,155.39,154.11,155.34,23620.0,154.35,155.39,154.11,155.34,23620.0
2022-07-28 11:00:00,155.25,156.13,155.12,156.08,15616.0,155.25,156.13,155.12,156.08,15616.0
2022-07-28 11:30:00,156.17,156.79,156.02,156.48,7681.0,156.17,156.79,156.02,156.48,7681.0
2022-07-28 12:00:00,156.57,157.12,155.96,157.12,5599.0,156.57,157.12,155.96,157.12,5599.0
2022-07-28 12:30:00,157.06,157.06,156.44,156.8,3100.0,157.06,157.06,156.44,156.8,3100.0
2022-07-28 13:00:00,156.84,157.55,156.8,157.53,4820.0,156.84,157.55,156.8,157.53,4820.0
2022-07-28 13:30:00,157.75,157.77,157.58,157.72,3382.0,157.75,157.77,157.58,157.72,3382.0
2022-07-28 14:00:00,157.65,158.46,157.54,158.21,5065.0,157.65,158.46,157.54,158.21,5065.0
2022-07-28 14:30:00,158.22,158.7,158.05,158.64,6323.0,158.22,158.7,158.05,158.64,6323.0
2022-07-28 15:00:00,158.64,158.95,158.27,158.31,9013.0,158.64,158.95,158.27,158.31,9013.0
2022-07-28 15:30:00,158.21,158.41,157.65,157.74,22317.0,158.21,158.41,157.65,157.74,22317.0
2022-07-29 09:30:00,156.52,156.52,154.54,154.61,8763.0,156.52,156.52,154.54,154.61,8763.0
2022-07-29 10:00:00,154.48,155.14,153.96,155.07,14375.0,154.48,155.14,153.96,155.07,14375.0
2022-07-29 10:30:00,154.96,156.58,154.95,156.45,17492.0,154.96,156.58,154.95,156.45,17492.0
2022-07-29 11:00:00,156.45,156.63,155.62,156.47,19478.0,156.45,156.63,155.62,156.47,19478.0
2022-07-29 11:30:00,156.57,156.57,155.55,156.11,45067.0,156.57,156.57,155.55,156.11,45067.0
2022-07-29 12:00:00,155.97,156.25,155.7,156.11,13013.0,155.97,156.25,155.7,156.11,13013.0
2022-07-29 12:30:00,156.12,156.74,156.06,156.52,13742.0,156.12,156.74,156.06,156.52,13742.0
2022-07-29 13:00:00,156.62,156.71,155.87,155.88,13769.0,156.62,156.71,155.87,155.88,13769.0
2022-07-29 13:30:00,155.82,155.82,154.87,155.14,19465.0,155.82,155.82,154.87,155.14,19465.0
2022-07-29 14:00:00,155.15,155.53,154.88,155.3,19360.0,155.15,155.53,154.88,155.3,19360.0
2022-07-29 14:30:00,155.35,155.61,154.69,155.37,39327.0,155.35,155.61,154.69,155.37,39327.0
2022-07-29 15:00:00,155.28,155.65,154.77,155.61,39775.0,155.28,155.65,154.77,155.61,39775.0
2022-07-29 15:30:00,155.53,156.22,155.47,156.05,92344.0,155.53,156.22,155.47,156.05,92344.0
2022-08-01 09:30:00,154.94,154.94,153.01,154.42,30322.0,154.94,154.94,153.01,154.42,30322.0
2022-08-01 10:00:00,153.82,155.85,153.54,154.46,21504.0,153.82,155.85,153.54,154.46,21504.0
2022-08-01 10:30:00,154.45,155.46,154.44,155.15,13922.0,154.45,155.46,154.44,155.15,13922.0
2022-08-01 11:00:00,155.25,155.41,154.37,154.51,10270.0,155.25,155.41,154.37,154.51,10270.0
2022-08-01 11:30:00,154.51,154.55,153.73,154.33,9189.0,154.51,154.55,153.73,154.33,9189.0
2022-08-01 12:00:00,154.27,154.27,153.38,153.97,8327.0,154.27,154.27,153.38,153.97,8327.0
2022-08-01 12:30:00,153.95,155.2,153.94,154.71,7500.0,153.95,155.2,153.94,154.71,7500.0
2022-08-01 13:00:00,154.68,154.85,154.1,154.17,7402.0,154.68,154.85,154.1,154.17,7402.0
2022-08-01 13:30:00,154.18,154.18,150.47,151.37,120499.0,154.18,154.18,150.47,151.37,120499.0
2022-08-01 14:00:00,151.28,151.73,150.53,150.8,41576.0,151.28,151.73,150.53,150.8,41576.0
2022-08-01 14:30:00,150.8,151.49,150.3,151.2,50935.0,150.8,151.49,150.3,151.2,50935.0
2022-08-01 15:00:00,151.25,151.91,151.03,151.46,27585.0,151.25,151.91,151.03,151.46,27585.0
2022-08-01 15:30:00,151.62,152.0,150.89,150.95,75643.0,151.62,152.0,150.89,150.95,75643.0
2022-08-02 09:30:00,152.0,152.0,149.3,149.83,29600.0,152.0,152.0,149.3,149.83,29600.0
2022-08-02 10:00:00,149.94,151.07,149.74,150.81,52917.0,149.94,151.07,149.74,150.81,52917.0
2022-08-02 10:30:00,151.22,151.29,150.8,150.91,13399.0,151.22,151.29,150.8,150.91,13399.0
2022-08-02 11:00:00,150.89,151.84,150.77,151.72,9550.0,150.89,151.84,150.77,151.72,9550.0
2022-08-02 11:30:00,151.88,152.02,151.41,152.0,15677.0,151.88,152.02,151.41,152.0,15677.0
2022-08-02 12:00:00,152.01,152.2,151.41,151.95,16328.0,152.01,152.2,151.41,151.95,16328.0
2022-08-02 12:30:00,152.08,152.22,151.9,151.96,5054.0,152.08,152.22,151.9,151.96,5054.0
2022-08-02 13:00:00,151.84,152.0,151.7,151.75,14662.0,151.84,152.0,151.7,151.75,14662.0
2022-08-02 13:30:00,151.72,151.94,151.47,151.94,19806.0,151.72,151.94,151.47,151.94,19806.0
2022-08-02 14:00:00,151.84,152.01,151.64,151.94,6282.0,151.84,152.01,151.64,151.94,6282.0
2022-08-02 14:30:00,152.16,152.27,151.82,152.22,6596.0,152.16,152.27,151.82,152.22,6596.0
2022-08-02 15:00:00,152.24,152.34,151.67,151.8,12003.0,152.24,152.34,151.67,151.8,12003.0
2022-08-02 15:30:00,151.74,152.91,151.73,152.73,48855.0,151.74,152.91,151.73,152.73,48855.0
2022-08-03 09:30:00,152.82,152.86,150.3,152.37,19537.0,152.82,152.86,150.3,152.37,19537.0
2022-08-03 10:00:00,152.2,153.0,151.91,152.61,19307.0,152.2,153.0,151.91,152.61,19307.0
2022-08-03 10:30:00,152.72,153.07,152.33,152.35,16044.0,152.72,153.07,152.33,152.35,16044.0
2022-08-03 11:00:00,152.43,152.53,151.79,151.95,47310.0,152.43,152.53,151.79,151.95,47310.0
2022-08-03 11:30:00,151.9,152.38,151.66,152.1,27013.0,151.9,152.38,151.66,152.1,27013.0
2022-08-03 12:00:00,152.09,152.86,151.89,151.97,25646.0,152.09,152.86,151.89,151.97,25646.0
2022-08-03 12:30:00,151.89,153.18,151.88,152.76,12074.0,151.89,153.18,151.88,152.76,12074.0
2022-08-03 13:00:00,152.56,152.71,151.69,151.75,12730.0,152.56,152.71,151.69,151.75,12730.0
2022-08-03 13:30:00,151.81,151.95,150.51,151.24,29895.0,151.81,151.95,150.51,151.24,29895.0
2022-08-03 14:00:00,151.21,151.83,150.67,150.85,11559.0,151.21,151.83,150.67,150.85,11559.0
2022-08-03 14:30:00,150.91,151.11,150.59,150.88,14351.0,150.91,151.11,150.59,150.88,14351.0
2022-08-03 15:00:00,150.88,151.16,150.73,151.0,21951.0,150.88,151.16,150.73,151.0,21951.0
2022-08-03 15:30:00,151.02,152.35,150.98,151.73,101736.0,151.02,152.35,150.98,151.73,101736.0
2022-08-04 09:30:00,154.6,159.51,152.45,157.27,40494.0,154.6,159.51,152.45,157.27,40494.0
2022-08-04 10:00:00,158.23,158.23,154.83,155.16,34841.0,158.23,158.23,154.83,155.16,34841.0
2022-08-04 10:30:00,155.22,156.02,153.8,155.31,47975.0,155.22,156.02,153.8,155.31,47975.0
2022-08-04 11:00:00,155.25,155.41,152.25,152.69,34028.0,155.25,155.41,152.25,152.69,34028.0
2022-08-04 11:30:00,152.54,154.1,152.23,153.54,20980.0,152.54,154.1,152.23,153.54,20980.0
2022-08-04 12:00:00,153.63,154.8,152.49,153.12,44546.0,153.63,154.8,152.49,153.12,44546.0
2022-08-04 12:30:00,153.26,153.86,152.73,152.74,17923.0,153.26,153.86,152.73,152.74,17923.0
2022-08-04 13:00:00,152.73,152.73,151.39,152.29,14335.0,152.73,152.73,151.39,152.29,14335.0
2022-08-04 13:30:00,152.12,153.23,150.82,150.86,28892.0,152.12,153.23,150.82,150.86,28892.0
2022-08-04 14:00:00,151.0,153.43,150.93,152.8,19207.0,151.0,153.43,150.93,152.8,19207.0
2022-08-04 14:30:00,152.96,152.96,151.29,151.69,11025.0,152.96,152.96,151.29,151.69,11025.0
2022-08-04 15:00:00,151.55,151.95,150.27,150.27,20608.0,151.55,151.95,150.27,150.27,20608.0
2022-08-04 15:30:00,150.43,151.24,150.13,151.09,109583.0,150.43,151.24,150.13,151.09,109583.0
2022-08-05 09:30:00,151.73,156.4,150.84,156.23,63060.0,151.73,156.4,150.84,156.23,63060.0
2022-08-05 10:00:00,156.28,157.92,156.27,157.4,23418.0,156.28,157.92,156.27,157.4,23418.0
2022-08-05 10:30:00,157.49,157.49,155.79,155.79,25238.0,157.49,157.49,155.79,155.79,25238.0
2022-08-05 11:00:00,155.81,155.81,153.92,155.4,20815.0,155.81,155.81,153.92,155.4,20815.0
2022-08-05 11:30:00,155.31,155.7,155.0,155.0,18913.0,155.31,155.7,155.0,155.0,18913.0
2022-08-05 12:00:00,155.08,155.4,154.53,155.03,15239.0,155.08,155.4,154.53,155.03,15239.0
2022-08-05 12:30:00,155.13,155.4,154.57,155.02,16650.0,155.13,155.4,154.57,155.02,16650.0
2022-08-05 13:00:00,154.96,155.12,154.27,154.27,12481.0,154.96,155.12,154.27,154.27,12481.0
2022-08-05 13:30:00,154.36,154.68,152.24,152.76,77730.0,154.36,154.68,152.24,152.76,77730.0
2022-08-05 14:00:00,152.84,153.0,152.51,152.68,31810.0,152.84,153.0,152.51,152.68,31810.0
2022-08-05 14:30:00,152.68,152.68,151.79,151.9,42677.0,152.68,152.68,151.79,151.9,42677.0
2022-08-05 15:00:00,151.95,153.79,151.77,153.59,52362.0,151.95,153.79,151.77,153.59,52362.0
2022-08-05 15:30:00,153.53,153.95,153.11,153.63,65089.0,153.53,153.95,153.11,153.63,65089.0
2022-08-08 09:30:00,152.32,154.86,152.32,154.85,53213.0,152.32,154.86,152.32,154.85,53213.0
2022-08-08 10:00:00,154.77,155.51,154.37,154.48,53694.0,154.77,155.51,154.37,154.48,53694.0
2022-08-08 10:30:00,154.56,155.39,152.97,153.83,61968.0,154.56,155.39,152.97,153.83,61968.0
2022-08-08 11:00:00,153.81,154.16,153.4,153.86,36147.0,153.81,154.16,153.4,153.86,36147.0
2022-08-08 11:30:00,154.0,154.6,153.62,153.84,64695.0,154.0,154.6,153.62,153.84,64695.0
2022-08-08 12:00:00,153.75,154.09,152.8,153.06,8406.0,153.75,154.09,152.8,153.06,8406.0
2022-08-08 12:30:00,153.08,153.12,152.4,152.82,10944.0,153.08,153.12,152.4,152.82,10944.0
2022-08-08 13:00:00,152.93,153.29,152.63,153.28,5269.0,152.93,153.29,152.63,153.28,5269.0
2022-08-08 13:30:00,153.34,153.59,152.78,153.52,10412.0,153.34,153.59,152.78,153.52,10412.0
2022-08-08 14:00:00,153.39,153.77,153.11,153.61,12884.0,153.39,153.77,153.11,153.61,12884.0
2022-08-08 14:30:00,153.62,154.7,153.62,154.36,36440.0,153.62,154.7,153.62,154.36,36440.0
2022-08-08 15:00:00,154.36,155.27,154.35,155.06,18283.0,154.36,155.27,154.35,155.06,18283.0
2022-08-08 15:30:00,155.06,155.17,153.94,154.15,75101.0,155.06,155.17,153.94,154.15,75101.0
2022-08-09 09:30:00,154.65,156.54,154.65,156.13,14820.0,154.65,156.54,154.65,156.13,14820.0
2022-08-09 10:00:00,155.83,156.5,155.01,155.01,24325.0,155.83,156.5,155.01,155.01,24325.0
2022-08-09 10:30:00,154.9,155.02,153.94,154.48,21010.0,154.9,155.02,153.94,154.48,21010.0
2022-08-09 11:00:00,154.6,155.16,154.24,154.76,13324.0,154.6,155.16,154.24,154.76,13324.0
2022-08-09 11:30:00,154.84,154.95,154.23,154.83,9088.0,154.84,154.95,154.23,154.83,9088.0
2022-08-09 12:00:00,154.89,155.3,154.58,154.58,9095.0,154.89,155.3,154.58,154.58,9095.0
2022-08-09 12:30:00,154.6,154.83,154.07,154.17,12617.0,154.6,154.83,154.07,154.17,12617.0
2022-08-09 13:00:00,154.34,154.48,153.85,153.92,13630.0,154.34,154.48,153.85,153.92,13630.0
2022-08-09 13:30:00,153.9,154.75,153.84,154.75,14011.0,153.9,154.75,153.84,154.75,14011.0
2022-08-09 14:00:00,154.75,155.54,154.66,155.08,24587.0,154.75,155.54,154.66,155.08,24587.0
2022-08-09 14:30:00,155.09,156.19,155.09,156.02,27358.0,155.09,156.19,155.09,156.02,27358.0
2022-08-09 15:00:00,156.09,156.61,155.9,156.52,28317.0,156.09,156.61,155.9,156.52,28317.0
2022-08-09 15:30:00,156.56,156.91,156.04,156.56,74339.0,156.56,156.91,156.04,156.56,74339.0
2022-08-10 09:30:00,157.75,158.37,155.02,155.59,28047.0,157.75,158.37,155.02,155.59,28047.0
2022-08-10 10:00:00,155.28,156.52,154.97,156.11,10115.0,155.28,156.52,154.97,156.11,10115.0
2022-08-10 10:30:00,156.15,156.33,155.46,156.32,13812.0,156.15,156.33,155.46,156.32,13812.0
2022-08-10 11:00:00,156.4,157.16,156.32,157.06,11080.0,156.4,157.16,156.32,157.06,11080.0
2022-08-10 11:30:00,157.08,157.25,156.72,157.2,13121.0,157.08,157.25,156.72,157.2,13121.0
2022-08-10 12:00:00,157.1,157.68,156.71,157.52,20418.0,157.1,157.68,156.71,157.52,20418.0
2022-08-10 12:30:00,157.63,157.95,157.42,157.62,16562.0,157.63,157.95,157.42,157.62,16562.0
2022-08-10 13:00:00,157.59,158.03,157.52,157.94,6362.0,157.59,158.03,157.52,157.94,6362.0
2022-08-10 13:30:00,158.0,158.15,157.35,157.39,14307.0,158.0,158.15,157.35,157.39,14307.0
2022-08-10 14:00:00,157.46,157.56,157.16,157.26,15331.0,157.46,157.56,157.16,157.26,15331.0
2022-08-10 14:30:00,157.2,157.54,157.14,157.2,9290.0,157.2,157.54,157.14,157.2,9290.0
2022-08-10 15:00:00,157.24,158.36,157.24,158.31,24505.0,157.24,158.36,157.24,158.31,24505.0
2022-08-10 15:30:00,158.28,158.61,157.16,157.41,84078.0,158.28,158.61,157.16,157.41,84078.0
2022-08-11 09:30:00,157.15,158.17,156.2,158.02,9663.0,157.15,158.17,156.2,158.02,9663.0
2022-08-11 10:00:00,157.82,157.92,156.23,156.77,22202.0,157.82,157.92,156.23,156.77,22202.0
2022-08-11 10:30:00,157.09,157.82,156.75,156.85,10334.0,157.09,157.82,156.75,156.85,10334.0
2022-08-11 11:00:00,156.91,157.2,156.33,156.33,11312.0,156.91,157.2,156.33,156.33,11312.0
2022-08-11 11:30:00,156.11,156.29,155.44,155.62,6349.0,156.11,156.29,155.44,155.62,6349.0
2022-08-11 12:00:00,155.64,156.02,155.16,155.16,4958.0,155.64,156.02,155.16,155.16,4958.0
2022-08-11 12:30:00,155.3,155.85,154.73,155.49,13969.0,155.3,155.85,154.73,155.49,13969.0
2022-08-11 13:00:00,155.52,156.26,155.22,155.33,15310.0,155.52,156.26,155.22,155.33,15310.0
2022-08-11 13:30:00,155.29,155.69,155.22,155.24,3838.0,155.29,155.69,155.22,155.24,3838.0
2022-08-11 14:00:00,155.25,155.49,154.98,155.42,18401.0,155.25,155.49,154.98,155.42,18401.0
2022-08-11 14:30:00,155.24,155.49,155.12,155.36,17670.0,155.24,155.49,155.12,155.36,17670.0
2022-08-11 15:00:00,155.39,155.39,153.83,154.14,16503.0,155.39,155.39,153.83,154.14,16503.0
2022-08-11 15:30:00,154.11,154.43,153.89,154.23,47892.0,154.11,154.43,153.89,154.23,47892.0
2022-08-12 09:30:00,154.03,155.67,154.03,155.3,16739.0,154.03,155.67,154.03,155.3,16739.0
2022-08-12 10:00:00,155.08,155.21,154.45,154.96,7781.0,155.08,155.21,154.45,154.96,7781.0
2022-08-12 10:30:00,154.82,154.82,154.05,154.56,15769.0,154.82,154.82,154.05,154.56,15769.0
2022-08-12 11:00:00,154.54,155.18,154.54,155.01,8726.0,154.54,155.18,154.54,155.01,8726.0
2022-08-12 11:30:00,155.0,155.5,154.93,155.16,9854.0,155.0,155.5,154.93,155.16,9854.0
2022-08-12 12:00:00,155.02,155.58,154.83,155.44,7066.0,155.02,155.58,154.83,155.44,7066.0
2022-08-12 12:30:00,155.36,155.72,155.33,155.65,5321.0,155.36,155.72,155.33,155.65,5321.0
2022-08-12 13:00:00,155.65,155.71,155.36,155.39,5842.0,155.65,155.71,155.36,155.39,5842.0
2022-08-12 13:30:00,155.46,155.6,155.39,155.54,6771.0,155.46,155.6,155.39,155.54,6771.0
2022-08-12 14:00:00,155.6,156.17,155.6,156.0,13165.0,155.6,156.17,155.6,156.0,13165.0
2022-08-12 14:30:00,156.04,156.51,156.02,156.31,13085.0,156.04,156.51,156.02,156.31,13085.0
2022-08-12 15:00:00,156.34,156.4,156.1,156.35,11314.0,156.34,156.4,156.1,156.35,11314.0
2022-08-12 15:30:00,156.22,157.19,156.15,157.12,60027.0,156.22,157.19,156.15,157.12,60027.0
2022-08-15 09:30:00,156.86,157.8,155.7,156.25,14409.0,156.86,157.8,155.7,156.25,14409.0
2022-08-15 10:00:00,156.25,158.11,156.24,158.11,8418.0,156.25,158.11,156.24,158.11,8418.0
2022-08-15 10:30:00,158.0,158.44,157.86,158.44,8141.0,158.0,158.44,157.86,158.44,8141.0
2022-08-15 11:00:00,158.56,158.97,158.34,158.68,9250.0,158.56,158.97,158.34,158.68,9250.0
2022-08-15 11:30:00,158.72,159.34,158.6,159.22,8813.0,158.72,159.34,158.6,159.22,8813.0
2022-08-15 12:00:00,159.16,159.51,158.83,159.07,6939.0,159.16,159.51,158.83,159.07,6939.0
2022-08-15 12:30:00,159.19,159.7,159.18,159.31,6837.0,159.19,159.7,159.18,159.31,6837.0
2022-08-15 13:00:00,159.32,159.52,158.55,159.38,15137.0,159.32,159.52,158.55,159.38,15137.0
2022-08-15 13:30:00,159.32,159.54,159.1,159.54,11201.0,159.32,159.54,159.1,159.54,11201.0
2022-08-15 14:00:00,159.49,159.89,159.41,159.82,14348.0,159.49,159.89,159.41,159.82,14348.0
2022-08-15 14:30:00,159.77,160.18,159.6,159.98,39768.0,159.77,160.18,159.6,159.98,39768.0
2022-08-15 15:00:00,159.99,160.52,159.85,160.44,18715.0,159.99,160.52,159.85,160.44,18715.0
2022-08-15 15:30:00,160.39,160.46,159.98,160.26,86875.0,160.39,160.46,159.98,160.26,86875.0
2022-08-16 09:30:00,160.74,161.67,159.67,160.59,34821.0,160.74,161.67,159.67,160.59,34821.0
2022-08-16 10:00:00,160.38,161.3,160.32,160.87,15898.0,160.38,161.3,160.32,160.87,15898.0
2022-08-16 10:30:00,160.97,161.29,160.87,161.11,15926.0,160.97,161.29,160.87,161.11,15926.0
2022-08-16 11:00:00,161.05,161.33,161.05,161.25,27706.0,161.05,161.33,161.05,161.25,27706.0
2022-08-16 11:30:00,161.23,161.27,161.12,161.25,7732.0,161.23,161.27,161.12,161.25,7732.0
2022-08-16 12:00:00,161.18,161.18,160.01,160.53,13496.0,161.18,161.18,160.01,160.53,13496.0
2022-08-16 12:30:00,160.66,160.88,160.18,160.45,11494.0,160.66,160.88,160.18,160.45,11494.0
2022-08-16 13:00:00,160.47,160.55,159.9,159.95,5947.0,160.47,160.55,159.9,159.95,5947.0
2022-08-16 13:30:00,159.96,160.2,159.3,159.39,15449.0,159.96,160.2,159.3,159.39,15449.0
2022-08-16 14:00:00,159.39,159.66,158.94,159.46,24138.0,159.39,159.66,158.94,159.46,24138.0
2022-08-16 14:30:00,159.45,159.65,158.79,159.12,7692.0,159.45,159.65,158.79,159.12,7692.0
2022-08-16 15:00:00,159.1,159.1,158.5,158.62,7839.0,159.1,159.1,158.5,158.62,7839.0
2022-08-16 15:30:00,158.65,158.99,158.52,158.67,39625.0,158.65,158.99,158.52,158.67,39625.0
2022-08-17 09:30:00,157.89,159.31,157.62,158.56,9880.0,157.89,159.31,157.62,158.56,9880.0
2022-08-17 10:00:00,158.49,158.56,157.78,157.87,8691.0,158.49,158.56,157.78,157.87,8691.0
2022-08-17 10:30:00,157.86,159.1,157.81,158.56,31796.0,157.86,159.1,157.81,158.56,31796.0
2022-08-17 11:00:00,158.41,159.14,158.31,158.4,40208.0,158.41,159.14,158.31,158.4,40208.0
2022-08-17 11:30:00,158.42,158.59,157.65,157.97,11495.0,158.42,158.59,157.65,157.97,11495.0
2022-08-17 12:00:00,157.9,158.43,157.86,158.0,38489.0,157.9,158.43,157.86,158.0,38489.0
2022-08-17 12:30:00,157.87,158.8,157.8,158.44,30298.0,157.87,158.8,157.8,158.44,30298.0
2022-08-17 13:00:00,158.42,158.54,158.11,158.29,7848.0,158.42,158.54,158.11,158.29,7848.0
2022-08-17 13:30:00,158.23,158.71,158.06,158.38,10677.0,158.23,158.71,158.06,158.38,10677.0
2022-08-17 14:00:00,158.47,159.16,158.27,159.16,12826.0,158.47,159.16,158.27,159.16,12826.0
2022-08-17 14:30:00,159.19,159.19,158.39,158.39,11616.0,159.19,159.19,158.39,158.39,11616.0
2022-08-17 15:00:00,158.43,158.43,157.51,157.64,40141.0,158.43,158.43,157.51,157.64,40141.0
2022-08-17 15:30:00,157.68,158.41,157.53,157.6,85388.0,157.68,158.41,157.53,157.6,85388.0
2022-08-18 09:30:00,158.0,158.2,155.23,156.12,26871.0,158.0,158.2,155.23,156.12,26871.0
2022-08-18 10:00:00,156.27,157.48,156.27,157.08,15195.0,156.27,157.48,156.27,157.08,15195.0
2022-08-18 10:30:00,157.0,157.23,156.52,156.57,17347.0,157.0,157.23,156.52,156.57,17347.0
2022-08-18 11:00:00,156.73,157.75,156.48,157.67,9796.0,156.73,157.75,156.48,157.67,9796.0
2022-08-18 11:30:00,157.8,158.36,157.8,158.19,4635.0,157.8,158.36,157.8,158.19,4635.0
2022-08-18 12:00:00,158.0,158.14,157.73,157.73,4022.0,158.0,158.14,157.73,157.73,4022.0
2022-08-18 12:30:00,157.8,157.8,157.08,157.11,3450.0,157.8,157.8,157.08,157.11,3450.0
2022-08-18 13:00:00,157.12,157.17,156.39,156.6,4474.0,157.12,157.17,156.39,156.6,4474.0
2022-08-18 13:30:00,156.5,156.61,156.32,156.32,6137.0,156.5,156.61,156.32,156.32,6137.0
2022-08-18 14:00:00,156.33,156.72,156.32,156.47,5287.0,156.33,156.72,156.32,156.47,5287.0
2022-08-18 14:30:00,156.44,156.46,155.97,155.97,9998.0,156.44,156.46,155.97,155.97,9998.0
2022-08-18 15:00:00,156.01,156.23,155.65,155.78,13743.0,156.01,156.23,155.65,155.78,13743.0
2022-08-18 15:30:00,155.74,156.61,155.4,156.55,82787.0,155.74,156.61,155.4,156.55,82787.0
2022-08-19 09:30:00,156.26,156.26,155.65,156.0,10394.0,156.26,156.26,155.65,156.0,10394.0
2022-08-19 10:00:00,156.0,156.8,155.86,156.07,23624.0,156.0,156.8,155.86,156.07,23624.0
2022-08-19 10:30:00,156.15,156.5,156.0,156.02,26092.0,156.15,156.5,156.0,156.02,26092.0
2022-08-19 11:00:00,156.01,156.01,154.98,154.99,8664.0,156.01,156.01,154.98,154.99,8664.0
2022-08-19 11:30:00,154.86,155.36,154.7,155.26,5208.0,154.86,155.36,154.7,155.26,5208.0
2022-08-19 12:00:00,155.18,155.79,155.16,155.73,3300.0,155.18,155.79,155.16,155.73,3300.0
2022-08-19 12:30:00,155.77,156.05,155.73,155.99,4805.0,155.77,156.05,155.73,155.99,4805.0
2022-08-19 13:00:00,155.86,156.05,155.53,156.01,4900.0,155.86,156.05,155.53,156.01,4900.0
2022-08-19 13:30:00,156.01,156.05,155.71,156.0,11805.0,156.01,156.05,155.71,156.0,11805.0
2022-08-19 14:00:00,156.0,156.01,155.4,155.43,9230.0,156.0,156.01,155.4,155.43,9230.0
2022-08-19 14:30:00,155.47,155.47,155.3,155.39,8827.0,155.47,155.47,155.3,155.39,8827.0
2022-08-19 15:00:00,155.41,156.1,155.37,155.78,18817.0,155.41,156.1,155.37,155.78,18817.0
2022-08-19 15:30:00,155.76,156.9,155.51,156.65,64887.0,155.76,156.9,155.51,156.65,64887.0
2022-08-22 09:30:00,156.17,156.82,155.25,155.67,8906.0,156.17,156.82,155.25,155.67,8906.0
2022-08-22 10:00:00,155.42,156.03,155.12,155.61,6685.0,155.42,156.03,155.12,155.61,6685.0
2022-08-22 10:30:00,155.42,155.98,154.97,154.97,6101.0,155.42,155.98,154.97,154.97,6101.0
2022-08-22 11:00:00,155.17,156.02,154.92,155.71,7843.0,155.17,156.02,154.92,155.71,7843.0
2022-08-22 11:30:00,155.71,156.32,155.65,156.32,4130.0,155.71,156.32,155.65,156.32,4130.0
2022-08-22 12:00:00,156.15,156.52,155.71,156.43,6411.0,156.15,156.52,155.71,156.43,6411.0
2022-08-22 12:30:00,156.44,157.17,156.44,157.17,4000.0,156.44,157.17,156.44,157.17,4000.0
2022-08-22 13:00:00,157.2,157.29,156.98,157.26,4837.0,157.2,157.29,156.98,157.26,4837.0
2022-08-22 13:30:00,157.24,157.5,157.16,157.38,4694.0,157.24,157.5,157.16,157.38,4694.0
2022-08-22 14:00:00,157.52,157.91,157.36,157.74,9375.0,157.52,157.91,157.36,157.74,9375.0
2022-08-22 14:30:00,157.71,157.85,157.38,157.71,10857.0,157.71,157.85,157.38,157.71,10857.0
2022-08-22 15:00:00,157.69,157.77,157.34,157.36,13401.0,157.69,157.77,157.34,157.36,13401.0
2022-08-22 15:30:00,157.41,157.76,157.29,157.38,41059.0,157.41,157.76,157.29,157.38,41059.0
2022-08-23 09:30:00,157.37,158.62,156.38,157.05,16190.0,157.37,158.62,156.38,157.05,16190.0
2022-08-23 10:00:00,157.05,157.37,156.37,156.64,16564.0,157.05,157.37,156.37,156.64,16564.0
2022-08-23 10:30:00,156.97,157.4,156.69,156.82,4855.0,156.97,157.4,156.69,156.82,4855.0
2022-08-23 11:00:00,156.82,157.12,156.5,157.12,5128.0,156.82,157.12,156.5,157.12,5128.0
2022-08-23 11:30:00,157.31,157.4,156.32,156.76,5000.0,157.31,157.4,156.32,156.76,5000.0
2022-08-23 12:00:00,156.66,156.88,155.91,155.91,7456.0,156.66,156.88,155.91,155.91,7456.0
2022-08-23 12:30:00,155.78,156.22,155.77,155.97,5920.0,155.78,156.22,155.77,155.97,5920.0
2022-08-23 13:00:00,155.96,156.17,155.78,156.17,5100.0,155.96,156.17,155.78,156.17,5100.0
2022-08-23 13:30:00,156.21,156.38,155.97,156.38,7906.0,156.21,156.38,155.97,156.38,7906.0
2022-08-23 14:00:00,156.27,156.56,156.1,156.56,10927.0,156.27,156.56,156.1,156.56,10927.0
2022-08-23 14:30:00,156.52,156.52,156.21,156.31,7675.0,156.52,156.52,156.21,156.31,7675.0
2022-08-23 15:00:00,156.38,156.83,156.35,156.66,9119.0,156.38,156.83,156.35,156.66,9119.0
2022-08-23 15:30:00,156.61,157.07,156.58,156.83,33813.0,156.61,157.07,156.58,156.83,33813.0
2022-08-24 09:30:00,156.81,159.01,156.54,158.51,13548.0,156.81,159.01,156.54,158.51,13548.0
2022-08-24 10:00:00,158.84,158.84,158.35,158.82,6181.0,158.84,158.84,158.35,158.82,6181.0
2022-08-24 10:30:00,158.82,159.7,158.73,159.57,21092.0,158.82,159.7,158.73,159.57,21092.0
2022-08-24 11:00:00,159.73,161.48,159.73,161.43,45562.0,159.73,161.48,159.73,161.43,45562.0
2022-08-24 11:30:00,161.6,162.18,161.35,162.17,33022.0,161.6,162.18,161.35,162.17,33022.0
2022-08-24 12:00:00,162.3,163.17,162.04,162.93,27378.0,162.3,163.17,162.04,162.93,27378.0
2022-08-24 12:30:00,162.73,163.03,162.45,162.99,18846.0,162.73,163.03,162.45,162.99,18846.0
2022-08-24 13:00:00,163.11,163.31,162.79,163.07,21377.0,163.11,163.31,162.79,163.07,21377.0
2022-08-24 13:30:00,162.94,163.21,162.83,163.05,18142.0,162.94,163.21,162.83,163.05,18142.0
2022-08-24 14:00:00,163.05,163.06,161.46,161.63,15581.0,163.05,163.06,161.46,161.63,15581.0
2022-08-24 14:30:00,161.59,162.05,161.27,161.47,13302.0,161.59,162.05,161.27,161.47,13302.0
2022-08-24 15:00:00,161.38,161.76,161.16,161.52,18295.0,161.38,161.76,161.16,161.52,18295.0
2022-08-24 15:30:00,161.51,161.72,161.06,161.12,69861.0,161.51,161.72,161.06,161.12,69861.0
2022-08-25 09:30:00,162.01,162.02,160.75,161.36,15749.0,162.01,162.02,160.75,161.36,15749.0
2022-08-25 10:00:00,161.52,161.78,160.85,161.06,13056.0,161.52,161.78,160.85,161.06,13056.0
2022-08-25 10:30:00,161.14,161.32,160.07,160.57,13108.0,161.14,161.32,160.07,160.57,13108.0
2022-08-25 11:00:00,160.45,160.79,159.56,160.22,16140.0,160.45,160.79,159.56,160.22,16140.0
2022-08-25 11:30:00,160.15,160.6,160.01,160.29,6670.0,160.15,160.6,160.01,160.29,6670.0
2022-08-25 12:00:00,160.25,160.27,159.75,160.03,7880.0,160.25,160.27,159.75,160.03,7880.0
2022-08-25 12:30:00,160.04,160.24,159.27,159.48,10897.0,160.04,160.24,159.27,159.48,10897.0
2022-08-25 13:00:00,159.53,159.78,159.17,159.52,9292.0,159.53,159.78,159.17,159.52,9292.0
2022-08-25 13:30:00,159.63,160.57,159.62,160.31,12924.0,159.63,160.57,159.62,160.31,12924.0
2022-08-25 14:00:00,160.37,160.39,159.74,160.38,9639.0,160.37,160.39,159.74,160.38,9639.0
2022-08-25 14:30:00,160.23,160.3,159.8,159.88,10759.0,160.23,160.3,159.8,159.88,10759.0
2022-08-25 15:00:00,159.97,160.31,159.81,160.23,13657.0,159.97,160.31,159.81,160.23,13657.0
2022-08-25 15:30:00,160.11,160.54,159.77,160.47,54217.0,160.11,160.54,159.77,160.47,54217.0
2022-08-26 09:30:00,160.31,161.56,159.87,161.53,10189.0,160.31,161.56,159.87,161.53,10189.0
2022-08-26 10:00:00,161.56,162.55,160.73,160.73,22631.0,161.56,162.55,160.73,160.73,22631.0
2022-08-26 10:30:00,160.56,160.82,158.65,159.74,8488.0,160.56,160.82,158.65,159.74,8488.0
2022-08-26 11:00:00,159.51,159.66,158.64,159.23,3051.0,159.51,159.66,158.64,159.23,3051.0
2022-08-26 11:30:00,159.51,159.79,159.01,159.79,3300.0,159.51,159.79,159.01,159.79,3300.0
2022-08-26 12:00:00,159.93,159.93,159.42,159.71,3619.0,159.93,159.93,159.42,159.71,3619.0
2022-08-26 12:30:00,159.52,159.85,158.59,158.9,10526.0,159.52,159.85,158.59,158.9,10526.0
2022-08-26 13:00:00,158.9,158.99,158.75,158.84,5257.0,158.9,158.99,158.75,158.84,5257.0
2022-08-26 13:30:00,158.78,158.78,158.15,158.26,4922.0,158.78,158.78,158.15,158.26,4922.0
2022-08-26 14:00:00,158.25,158.36,157.92,157.92,2500.0,158.25,158.36,157.92,157.92,2500.0
2022-08-26 14:30:00,157.91,158.23,156.79,156.79,4816.0,157.91,158.23,156.79,156.79,4816.0
2022-08-26 15:00:00,156.92,157.04,156.21,156.25,4959.0,156.92,157.04,156.21,156.25,4959.0
2022-08-26 15:30:00,156.18,156.46,155.79,155.87,21142.0,156.18,156.46,155.79,155.87,21142.0
2022-08-29 09:30:00,154.62,154.62,152.07,152.64,13369.0,154.62,154.62,152.07,152.64,13369.0
2022-08-29 10:00:00,152.66,153.32,152.2,153.03,9425.0,152.66,153.32,152.2,153.03,9425.0
2022-08-29 10:30:00,152.91,153.03,152.31,152.73,11952.0,152.91,153.03,152.31,152.73,11952.0
2022-08-29 11:00:00,152.87,153.1,152.48,152.92,11702.0,152.87,153.1,152.48,152.92,11702.0
2022-08-29 11:30:00,152.94,153.11,152.56,153.09,5520.0,152.94,153.11,152.56,153.09,5520.0
2022-08-29 12:00:00,153.42,153.42,153.06,153.21,2800.0,153.42,153.42,153.06,153.21,2800.0
2022-08-29 12:30:00,153.22,153.57,152.99,153.57,5797.0,153.22,153.57,152.99,153.57,5797.0
2022-08-29 13:00:00,153.53,153.81,153.13,153.44,8725.0,153.53,153.81,153.13,153.44,8725.0
2022-08-29 13:30:00,153.36,153.81,153.24,153.58,3200.0,153.36,153.81,153.24,153.58,3200.0
2022-08-29 14:00:00,153.57,153.68,152.76,152.94,4628.0,153.57,153.68,152.76,152.94,4628.0
2022-08-29 14:30:00,153.02,153.33,152.9,153.17,6953.0,153.02,153.33,152.9,153.17,6953.0
2022-08-29 15:00:00,153.56,153.77,152.94,152.97,8853.0,153.56,153.77,152.94,152.97,8853.0
2022-08-29 15:30:00,152.98,153.44,152.55,152.68,57039.0,152.98,153.44,152.55,152.68,57039.0
2022-08-30 09:30:00,152.97,153.94,151.31,153.42,12222.0,152.97,153.94,151.31,153.42,12222.0
2022-08-30 10:00:00,153.65,154.17,153.3,153.99,20021.0,153.65,154.17,153.3,153.99,20021.0
2022-08-30 10:30:00,153.9,154.01,151.87,152.68,24733.0,153.9,154.01,151.87,152.68,24733.0
2022-08-30 11:00:00,152.61,153.19,151.93,152.48,7030.0,152.61,153.19,151.93,152.48,7030.0
2022-08-30 11:30:00,152.82,153.58,152.32,152.32,8176.0,152.82,153.58,152.32,152.32,8176.0
2022-08-30 12:00:00,152.45,152.99,151.71,152.25,5504.0,152.45,152.99,151.71,152.25,5504.0
2022-08-30 12:30:00,152.34,152.79,152.18,152.43,3600.0,152.34,152.79,152.18,152.43,3600.0
2022-08-30 13:00:00,152.46,152.78,152.24,152.59,6391.0,152.46,152.78,152.24,152.59,6391.0
2022-08-30 13:30:00,152.5,152.77,151.89,152.43,4700.0,152.5,152.77,151.89,152.43,4700.0
2022-08-30 14:00:00,152.37,152.84,152.36,152.5,6994.0,152.37,152.84,152.36,152.5,6994.0
2022-08-30 14:30:00,152.64,152.81,152.1,152.39,4800.0,152.64,152.81,152.1,152.39,4800.0
2022-08-30 15:00:00,152.42,152.74,152.08,152.22,9804.0,152.42,152.74,152.08,152.22,9804.0
2022-08-30 15:30:00,152.22,152.37,151.73,152.2,39172.0,152.22,152.37,151.73,152.2,39172.0
2022-08-31 09:30:00,152.92,154.74,152.58,153.93,9885.0,152.92,154.74,152.58,153.93,9885.0
2022-08-31 10:00:00,153.79,153.81,152.95,153.18,25387.0,153.79,153.81,152.95,153.18,25387.0
2022-08-31 10:30:00,153.28,154.42,153.16,153.94,9195.0,153.28,154.42,153.16,153.94,9195.0
2022-08-31 11:00:00,153.98,154.22,153.55,153.63,7908.0,153.98,154.22,153.55,153.63,7908.0
2022-08-31 11:30:00,153.6,153.9,153.46,153.9,3321.0,153.6,153.9,153.46,153.9,3321.0
2022-08-31 12:00:00,153.81,154.15,153.65,153.77,11010.0,153.81,154.15,153.65,153.77,11010.0
2022-08-31 12:30:00,153.76,154.51,153.76,154.46,11108.0,153.76,154.51,153.76,154.46,11108.0
2022-08-31 13:00:00,154.5,154.72,154.18,154.25,9098.0,154.5,154.72,154.18,154.25,9098.0
2022-08-31 13:30:00,154.27,154.75,154.22,154.42,10730.0,154.27,154.75,154.22,154.42,10730.0
2022-08-31 14:00:00,154.54,154.7,154.35,154.56,4331.0,154.54,154.7,154.35,154.56,4331.0
2022-08-31 14:30:00,154.44,154.46,154.14,154.36,7872.0,154.44,154.46,154.14,154.36,7872.0
2022-08-31 15:00:00,154.46,155.17,154.4,154.86,19913.0,154.46,155.17,154.4,154.86,19913.0
2022-08-31 15:30:00,154.83,155.76,154.65,155.23,105749.0,154.83,155.76,154.65,155.23,105749.0
2022-09-01 09:30:00,154.15,154.15,152.52,152.83,14480.0,154.15,154.15,152.52,152.83,14480.0
2022-09-01 10:00:00,152.52,153.54,151.89,153.53,18838.0,152.52,153.54,151.89,153.53,18838.0
2022-09-01 10:30:00,153.5,155.05,153.47,153.9,14515.0,153.5,155.05,153.47,153.9,14515.0
2022-09-01 11:00:00,153.79,155.33,153.79,154.76,11343.0,153.79,155.33,153.79,154.76,11343.0
2022-09-01 11:30:00,154.86,155.46,154.81,155.16,12665.0,154.86,155.46,154.81,155.16,12665.0
2022-09-01 12:00:00,155.24,155.86,155.12,155.12,11109.0,155.24,155.86,155.12,155.12,11109.0
2022-09-01 12:30:00,155.19,155.56,155.02,155.09,8330.0,155.19,155.56,155.02,155.09,8330.0
2022-09-01 13:00:00,155.17,155.93,155.16,155.93,7682.0,155.17,155.93,155.16,155.93,7682.0
2022-09-01 13:30:00,155.85,156.11,155.58,155.89,6714.0,155.85,156.11,155.58,155.89,6714.0
2022-09-01 14:00:00,155.89,156.08,155.3,155.84,8000.0,155.89,156.08,155.3,155.84,8000.0
2022-09-01 14:30:00,155.85,156.42,155.74,156.16,11433.0,155.85,156.42,155.74,156.16,11433.0
2022-09-01 15:00:00,156.07,156.62,156.07,156.16,7358.0,156.07,156.62,156.07,156.16,7358.0
2022-09-01 15:30:00,156.07,157.26,155.99,157.24,39455.0,156.07,157.26,155.99,157.24,39455.0
2022-09-02 09:30:00,156.36,157.92,155.73,156.92,14775.0,156.36,157.92,155.73,156.92,14775.0
2022-09-02 10:00:00,157.18,157.55,156.62,157.37,11323.0,157.18,157.55,156.62,157.37,11323.0
2022-09-02 10:30:00,157.48,157.91,157.32,157.61,7532.0,157.48,157.91,157.32,157.61,7532.0
2022-09-02 11:00:00,157.65,158.06,157.17,157.33,7654.0,157.65,158.06,157.17,157.33,7654.0
2022-09-02 11:30:00,157.31,158.26,157.15,158.21,11179.0,157.31,158.26,157.15,158.21,11179.0
2022-09-02 12:00:00,158.05,158.12,157.34,157.34,2701.0,158.05,158.12,157.34,157.34,2701.0
2022-09-02 12:30:00,157.25,157.33,156.68,156.98,8474.0,157.25,157.33,156.68,156.98,8474.0
2022-09-02 13:00:00,156.81,156.9,156.27,156.29,4500.0,156.81,156.9,156.27,156.29,4500.0
2022-09-02 13:30:00,156.31,156.73,155.43,155.57,6168.0,156.31,156.73,155.43,155.57,6168.0
2022-09-02 14:00:00,155.5,155.98,155.5,155.8,6464.0,155.5,155.98,155.5,155.8,6464.0
2022-09-02 14:30:00,155.68,155.96,155.12,155.12,9613.0,155.68,155.96,155.12,155.12,9613.0
2022-09-02 15:00:00,155.12,155.71,155.1,155.44,4755.0,155.12,155.71,155.1,155.44,4755.0
2022-09-02 15:30:00,155.32,155.32,154.49,154.87,19947.0,155.32,155.32,154.49,154.87,19947.0
2022-09-06 09:30:00,154.76,155.73,152.35,153.16,30269.0,154.76,155.73,152.35,153.16,30269.0
2022-09-06 10:00:00,153.06,153.06,151.87,152.69,8773.0,153.06,153.06,151.87,152.69,8773.0
2022-09-06 10:30:00,152.58,153.32,152.11,152.85,38229.0,152.58,153.32,152.11,152.85,38229.0
2022-09-06 11:00:00,152.8,152.87,151.83,152.18,11635.0,152.8,152.87,151.83,152.18,11635.0
2022-09-06 11:30:00,152.09,152.71,152.0,152.38,8282.0,152.09,152.71,152.0,152.38,8282.0
2022-09-06 12:00:00,152.4,152.57,152.23,152.35,4115.0,152.4,152.57,152.23,152.35,4115.0
2022-09-06 12:30:00,152.36,152.45,151.77,152.02,10868.0,152.36,152.45,151.77,152.02,10868.0
2022-09-06 13:00:00,151.82,151.82,150.75,150.97,4310.0,151.82,151.82,150.75,150.97,4310.0
2022-09-06 13:30:00,150.99,151.49,150.92,151.49,11936.0,150.99,151.49,150.92,151.49,11936.0
2022-09-06 14:00:00,151.49,152.08,151.46,151.62,11212.0,151.49,152.08,151.46,151.62,11212.0
2022-09-06 14:30:00,151.56,151.75,151.25,151.3,9822.0,151.56,151.75,151.25,151.3,9822.0
2022-09-06 15:00:00,151.27,151.48,150.71,150.73,13726.0,151.27,151.48,150.71,150.73,13726.0
2022-09-06 15:30:00,150.7,151.15,150.57,150.84,52169.0,150.7,151.15,150.57,150.84,52169.0
2022-09-07 09:30:00,149.96,150.36,149.18,149.68,17116.0,149.96,150.36,149.18,149.68,17116.0
2022-09-07 10:00:00,149.94,151.09,149.59,150.95,69449.0,149.94,151.09,149.59,150.95,69449.0
2022-09-07 10:30:00,151.02,151.15,150.55,150.94,15795.0,151.02,151.15,150.55,150.94,15795.0
2022-09-07 11:00:00,150.93,151.47,150.4,150.59,76491.0,150.93,151.47,150.4,150.59,76491.0
2022-09-07 11:30:00,150.57,151.13,149.75,151.06,63183.0,150.57,151.13,149.75,151.06,63183.0
2022-09-07 12:00:00,150.94,151.58,150.62,151.01,9216.0,150.94,151.58,150.62,151.01,9216.0
2022-09-07 12:30:00,150.96,151.54,150.93,151.14,7760.0,150.96,151.54,150.93,151.14,7760.0
2022-09-07 13:00:00,151.1,151.63,151.08,151.2,5059.0,151.1,151.63,151.08,151.2,5059.0
2022-09-07 13:30:00,151.18,151.92,151.18,151.91,3026.0,151.18,151.92,151.18,151.91,3026.0
2022-09-07 14:00:00,151.93,152.13,151.63,151.81,4752.0,151.93,152.13,151.63,151.81,4752.0
2022-09-07 14:30:00,151.72,151.87,151.54,151.59,11401.0,151.72,151.87,151.54,151.59,11401.0
2022-09-07 15:00:00,151.75,152.0,151.48,151.76,10996.0,151.75,152.0,151.48,151.76,10996.0
2022-09-07 15:30:00,151.91,152.45,151.87,151.94,56998.0,151.91,152.45,151.87,151.94,56998.0
2022-09-08 09:30:00,151.14,151.51,149.59,151.3,16190.0,151.14,151.51,149.59,151.3,16190.0
2022-09-08 10:00:00,151.17,151.48,149.69,151.47,14141.0,151.17,151.48,149.69,151.47,14141.0
2022-09-08 10:30:00,151.53,151.88,151.21,151.63,7885.0,151.53,151.88,151.21,151.63,7885.0
2022-09-08 11:00:00,151.72,151.85,150.91,150.94,7235.0,151.72,151.85,150.91,150.94,7235.0
2022-09-08 11:30:00,150.82,151.22,150.48,150.87,10726.0,150.82,151.22,150.48,150.87,10726.0
2022-09-08 12:00:00,150.77,150.92,149.4,149.55,15149.0,150.77,150.92,149.4,149.55,15149.0
2022-09-08 12:30:00,149.47,150.32,149.38,150.14,11900.0,149.47,150.32,149.38,150.14,11900.0
2022-09-08 13:00:00,149.94,151.0,149.59,151.0,8625.0,149.94,151.0,149.59,151.0,8625.0
2022-09-08 13:30:00,151.0,151.35,150.42,150.69,11315.0,151.0,151.35,150.42,150.69,11315.0
2022-09-08 14:00:00,150.61,150.97,150.34,150.57,15988.0,150.61,150.97,150.34,150.57,15988.0
2022-09-08 14:30:00,150.55,150.77,149.42,149.61,20702.0,150.55,150.77,149.42,149.61,20702.0
2022-09-08 15:00:00,149.58,150.6,149.52,150.56,27585.0,149.58,150.6,149.52,150.56,27585.0
2022-09-08 15:30:00,150.72,151.64,150.44,151.56,47762.0,150.72,151.64,150.44,151.56,47762.0
2022-09-09 09:30:00,152.11,154.2,151.99,153.09,12883.0,152.11,154.2,151.99,153.09,12883.0
2022-09-09 10:00:00,152.76,154.29,152.76,153.98,10859.0,152.76,154.29,152.76,153.98,10859.0
2022-09-09 10:30:00,153.82,154.17,153.53,153.98,8315.0,153.82,154.17,153.53,153.98,8315.0
2022-09-09 11:00:00,154.08,154.24,153.59,153.95,11557.0,154.08,154.24,153.59,153.95,11557.0
2022-09-09 11:30:00,154.03,154.03,153.43,153.56,11029.0,154.03,154.03,153.43,153.56,11029.0
2022-09-09 12:00:00,153.55,154.0,153.3,153.67,8470.0,153.55,154.0,153.3,153.67,8470.0
2022-09-09 12:30:00,153.73,153.94,153.37,153.77,10233.0,153.73,153.94,153.37,153.77,10233.0
2022-09-09 13:00:00,153.78,154.01,153.42,153.46,8907.0,153.78,154.01,153.42,153.46,8907.0
2022-09-09 13:30:00,153.46,153.77,153.3,153.31,7027.0,153.46,153.77,153.3,153.31,7027.0
2022-09-09 14:00:00,153.28,153.65,153.28,153.4,10113.0,153.28,153.65,153.28,153.4,10113.0
2022-09-09 14:30:00,153.46,153.72,153.21,153.49,7654.0,153.46,153.72,153.21,153.49,7654.0
2022-09-09 15:00:00,153.44,153.55,152.76,152.86,37189.0,153.44,153.55,152.76,152.86,37189.0
2022-09-09 15:30:00,152.75,153.01,152.3,152.59,55072.0,152.75,153.01,152.3,152.59,55072.0
2022-09-12 09:30:00,152.95,152.98,151.09,152.34,21811.0,152.95,152.98,151.09,152.34,21811.0
2022-09-12 10:00:00,152.29,154.68,152.29,153.93,15657.0,152.29,154.68,152.29,153.93,15657.0
2022-09-12 10:30:00,154.26,154.71,153.89,154.09,10149.0,154.26,154.71,153.89,154.09,10149.0
2022-09-12 11:00:00,154.25,154.44,153.73,153.89,9296.0,154.25,154.44,153.73,153.89,9296.0
2022-09-12 11:30:00,154.01,154.38,153.12,153.53,14556.0,154.01,154.38,153.12,153.53,14556.0
2022-09-12 12:00:00,153.54,153.63,152.54,153.21,35965.0,153.54,153.63,152.54,153.21,35965.0
2022-09-12 12:30:00,153.16,153.16,152.71,152.82,15135.0,153.16,153.16,152.71,152.82,15135.0
2022-09-12 13:00:00,152.87,153.22,152.87,153.03,13860.0,152.87,153.22,152.87,153.03,13860.0
2022-09-12 13:30:00,153.03,153.45,152.97,153.2,17393.0,153.03,153.45,152.97,153.2,17393.0
2022-09-12 14:00:00,153.2,154.07,153.1,153.1,22340.0,153.2,154.07,153.1,153.1,22340.0
2022-09-12 14:30:00,153.16,153.45,152.84,152.87,10763.0,153.16,153.45,152.84,152.87,10763.0
2022-09-12 15:00:00,152.84,153.05,152.53,152.53,19990.0,152.84,153.05,152.53,152.53,19990.0
2022-09-12 15:30:00,152.44,152.93,152.18,152.87,121174.0,152.44,152.93,152.18,152.87,121174.0
2022-09-13 09:30:00,150.72,151.78,150.16,151.39,15385.0,150.72,151.78,150.16,151.39,15385.0
2022-09-13 10:00:00,151.21,151.63,150.87,151.16,27188.0,151.21,151.63,150.87,151.16,27188.0
2022-09-13 10:30:00,151.29,151.39,150.92,150.98,16256.0,151.29,151.39,150.92,150.98,16256.0
2022-09-13 11:00:00,151.0,151.91,151.0,151.59,17384.0,151.0,151.91,151.0,151.59,17384.0
2022-09-13 11:30:00,151.51,151.85,151.3,151.5,18912.0,151.51,151.85,151.3,151.5,18912.0
2022-09-13 12:00:00,151.48,151.95,150.88,151.54,13386.0,151.48,151.95,150.88,151.54,13386.0
2022-09-13 12:30:00,151.55,151.84,151.29,151.38,21190.0,151.55,151.84,151.29,151.38,21190.0
2022-09-13 13:00:00,151.37,151.63,151.2,151.5,11946.0,151.37,151.63,151.2,151.5,11946.0
2022-09-13 13:30:00,151.45,151.77,151.3,151.74,15445.0,151.45,151.77,151.3,151.74,15445.0
2022-09-13 14:00:00,151.76,151.76,151.39,151.42,17604.0,151.76,151.76,151.39,151.42,17604.0
2022-09-13 14:30:00,151.41,151.41,150.93,151.19,12471.0,151.41,151.41,150.93,151.19,12471.0
2022-09-13 15:00:00,151.2,151.3,150.96,151.18,19968.0,151.2,151.3,150.96,151.18,19968.0
2022-09-13 15:30:00,151.05,151.54,150.85,151.46,86614.0,151.05,151.54,150.85,151.46,86614.0
2022-09-14 09:30:00,151.63,152.52,151.33,152.23,14845.0,151.63,152.52,151.33,152.23,14845.0
2022-09-14 10:00:00,152.52,152.52,149.71,150.15,21931.0,152.52,152.52,149.71,150.15,21931.0
2022-09-14 10:30:00,150.16,151.74,149.93,151.45,14453.0,150.16,151.74,149.93,151.45,14453.0
2022-09-14 11:00:00,151.45,152.49,151.42,152.28,19986.0,151.45,152.49,151.42,152.28,19986.0
2022-09-14 11:30:00,152.19,152.29,151.51,151.96,9956.0,152.19,152.29,151.51,151.96,9956.0
2022-09-14 12:00:00,151.8,152.02,151.68,151.69,14218.0,151.8,152.02,151.68,151.69,14218.0
2022-09-14 12:30:00,151.71,152.19,151.58,151.95,12687.0,151.71,152.19,151.58,151.95,12687.0
2022-09-14 13:00:00,151.82,152.16,151.64,151.98,16668.0,151.82,152.16,151.64,151.98,16668.0
2022-09-14 13:30:00,152.06,152.06,151.37,151.83,22364.0,152.06,152.06,151.37,151.83,22364.0
2022-09-14 14:00:00,151.76,152.03,151.21,151.95,45385.0,151.76,152.03,151.21,151.95,45385.0
2022-09-14 14:30:00,152.03,152.51,151.66,151.94,25622.0,152.03,152.51,151.66,151.94,25622.0
2022-09-14 15:00:00,151.89,151.98,151.21,151.32,34149.0,151.89,151.98,151.21,151.32,34149.0
2022-09-14 15:30:00,151.38,152.06,151.11,151.85,61439.0,151.38,152.06,151.11,151.85,61439.0
2022-09-15 09:30:00,151.6,152.71,150.5,152.35,30256.0,151.6,152.71,150.5,152.35,30256.0
2022-09-15 10:00:00,152.81,153.09,152.23,152.33,10987.0,152.81,153.09,152.23,152.33,10987.0
2022-09-15 10:30:00,152.24,152.65,151.96,152.24,7626.0,152.24,152.65,151.96,152.24,7626.0
2022-09-15 11:00:00,152.24,152.89,151.88,152.71,10901.0,152.24,152.89,151.88,152.71,10901.0
2022-09-15 11:30:00,152.74,153.32,152.58,153.14,11893.0,152.74,153.32,152.58,153.14,11893.0
2022-09-15 12:00:00,153.08,153.53,152.79,153.14,11978.0,153.08,153.53,152.79,153.14,11978.0
2022-09-15 12:30:00,153.29,154.06,153.26,154.06,11619.0,153.29,154.06,153.26,154.06,11619.0
2022-09-15 13:00:00,154.05,154.75,154.05,154.6,11473.0,154.05,154.75,154.05,154.6,11473.0
2022-09-15 13:30:00,154.55,154.57,153.62,153.79,6050.0,154.55,154.57,153.62,153.79,6050.0
2022-09-15 14:00:00,153.77,153.77,153.25,153.54,6964.0,153.77,153.77,153.25,153.54,6964.0
2022-09-15 14:30:00,153.59,153.66,153.09,153.31,12977.0,153.59,153.66,153.09,153.31,12977.0
2022-09-15 15:00:00,153.29,153.29,152.4,152.48,26661.0,153.29,153.29,152.4,152.48,26661.0
2022-09-15 15:30:00,152.46,152.51,151.63,152.16,76146.0,152.46,152.51,151.63,152.16,76146.0
2022-09-16 09:30:00,151.99,152.59,150.66,150.99,75167.0,151.99,152.59,150.66,150.99,75167.0
2022-09-16 10:00:00,151.1,151.75,150.8,150.81,7102.0,151.1,151.75,150.8,150.81,7102.0
2022-09-16 10:30:00,150.46,150.78,149.44,149.64,17868.0,150.46,150.78,149.44,149.64,17868.0
2022-09-16 11:00:00,149.63,150.14,148.77,149.22,14644.0,149.63,150.14,148.77,149.22,14644.0
2022-09-16 11:30:00,149.22,149.22,148.46,149.1,20765.0,149.22,149.22,148.46,149.1,20765.0
2022-09-16 12:00:00,148.79,148.79,147.77,147.98,15475.0,148.79,148.79,147.77,147.98,15475.0
2022-09-16 12:30:00,147.92,147.92,147.22,147.43,8283.0,147.92,147.92,147.22,147.43,8283.0
2022-09-16 13:00:00,147.36,147.96,146.99,147.47,15251.0,147.36,147.96,146.99,147.47,15251.0
2022-09-16 13:30:00,147.45,147.6,146.59,146.71,15281.0,147.45,147.6,146.59,146.71,15281.0
2022-09-16 14:00:00,146.7,147.4,145.6,147.4,46858.0,146.7,147.4,145.6,147.4,46858.0
2022-09-16 14:30:00,147.32,147.42,146.69,146.97,10798.0,147.32,147.42,146.69,146.97,10798.0
2022-09-16 15:00:00,146.98,147.47,146.42,146.42,30065.0,146.98,147.47,146.42,146.42,30065.0
2022-09-16 15:30:00,146.4,147.85,146.33,147.49,83318.0,146.4,147.85,146.33,147.49,83318.0
2022-09-19 09:30:00,146.69,148.28,145.66,147.47,42411.0,146.69,148.28,145.66,147.47,42411.0
2022-09-19 10:00:00,147.21,147.59,146.43,146.49,32761.0,147.21,147.59,146.43,146.49,32761.0
2022-09-19 10:30:00,146.35,147.62,146.24,147.55,35965.0,146.35,147.62,146.24,147.55,35965.0
2022-09-19 11:00:00,147.49,148.14,147.32,147.32,27571.0,147.49,148.14,147.32,147.32,27571.0
2022-09-19 11:30:00,147.59,148.13,147.59,147.88,9875.0,147.59,148.13,147.59,147.88,9875.0
2022-09-19 12:00:00,147.96,148.04,147.52,147.52,7313.0,147.96,148.04,147.52,147.52,7313.0
2022-09-19 12:30:00,147.6,147.81,147.33,147.81,7599.0,147.6,147.81,147.33,147.81,7599.0
2022-09-19 13:00:00,147.67,147.87,147.45,147.67,6197.0,147.67,147.87,147.45,147.67,6197.0
2022-09-19 13:30:00,147.56,147.76,147.3,147.64,14828.0,147.56,147.76,147.3,147.64,14828.0
2022-09-19 14:00:00,147.64,147.78,147.26,147.44,23888.0,147.64,147.78,147.26,147.44,23888.0
2022-09-19 14:30:00,147.31,147.64,147.26,147.4,29079.0,147.31,147.64,147.26,147.4,29079.0
2022-09-19 15:00:00,147.4,148.13,147.36,148.09,33284.0,147.4,148.13,147.36,148.09,33284.0
2022-09-19 15:30:00,148.09,148.42,147.71,148.0,64645.0,148.09,148.42,147.71,148.0,64645.0
2022-09-20 09:30:00,146.13,146.33,141.45,141.45,122626.0,146.13,146.33,141.45,141.45,122626.0
2022-09-20 10:00:00,141.78,142.08,140.17,141.02,49332.0,141.78,142.08,140.17,141.02,49332.0
2022-09-20 10:30:00,140.97,142.28,140.9,141.79,32328.0,140.97,142.28,140.9,141.79,32328.0
2022-09-20 11:00:00,141.79,142.54,141.79,142.31,35568.0,141.79,142.54,141.79,142.31,35568.0
2022-09-20 11:30:00,142.37,142.38,141.45,141.98,70233.0,142.37,142.38,141.45,141.98,70233.0
2022-09-20 12:00:00,141.96,142.05,140.38,140.39,25408.0,141.96,142.05,140.38,140.39,25408.0
2022-09-20 12:30:00,140.37,140.45,139.83,140.21,43662.0,140.37,140.45,139.83,140.21,43662.0
2022-09-20 13:00:00,140.16,140.16,139.21,139.21,20508.0,140.16,140.16,139.21,139.21,20508.0
2022-09-20 13:30:00,139.13,139.71,138.65,138.81,15334.0,139.13,139.71,138.65,138.81,15334.0
2022-09-20 14:00:00,138.76,138.78,137.94,138.67,49684.0,138.76,138.78,137.94,138.67,49684.0
2022-09-20 14:30:00,138.55,139.45,138.15,139.35,143095.0,138.55,139.45,138.15,139.35,143095.0
2022-09-20 15:00:00,139.33,139.73,138.61,139.37,110565.0,139.33,139.73,138.61,139.37,110565.0
2022-09-20 15:30:00,139.43,139.72,137.69,137.84,125099.0,139.43,139.72,137.69,137.84,125099.0
2022-09-21 09:30:00,138.13,139.33,137.44,137.98,103627.0,138.13,139.33,137.44,137.98,103627.0
2022-09-21 10:00:00,137.94,138.42,137.16,137.94,54109.0,137.94,138.42,137.16,137.94,54109.0
2022-09-21 10:30:00,137.91,137.95,136.28,137.29,48993.0,137.91,137.95,136.28,137.29,48993.0
2022-09-21 11:00:00,137.36,138.16,137.24,137.61,28070.0,137.36,138.16,137.24,137.61,28070.0
2022-09-21 11:30:00,137.69,137.99,137.36,137.54,19127.0,137.69,137.99,137.36,137.54,19127.0
2022-09-21 12:00:00,137.49,137.6,136.57,136.82,22025.0,137.49,137.6,136.57,136.82,22025.0
2022-09-21 12:30:00,136.89,137.06,136.66,136.91,57742.0,136.89,137.06,136.66,136.91,57742.0
2022-09-21 13:00:00,136.91,137.11,136.45,136.72,22278.0,136.91,137.11,136.45,136.72,22278.0
2022-09-21 13:30:00,136.72,136.98,136.22,136.5,55338.0,136.72,136.98,136.22,136.5,55338.0
2022-09-21 14:00:00,136.39,136.4,134.64,135.37,40873.0,136.39,136.4,134.64,135.37,40873.0
2022-09-21 14:30:00,135.18,136.72,135.0,135.97,32944.0,135.18,136.72,135.0,135.97,32944.0
2022-09-21 15:00:00,136.12,136.14,133.55,133.95,62365.0,136.12,136.14,133.55,133.95,62365.0
2022-09-21 15:30:00,133.82,134.18,132.29,133.23,171092.0,133.82,134.18,132.29,133.23,171092.0
2022-09-22 09:30:00,133.1,133.18,131.93,132.75,39024.0,133.1,133.18,131.93,132.75,39024.0
2022-09-22 10:00:00,132.63,133.4,132.06,133.4,45092.0,132.63,133.4,132.06,133.4,45092.0
2022-09-22 10:30:00,133.31,133.31,132.06,132.12,27291.0,133.31,133.31,132.06,132.12,27291.0
2022-09-22 11:00:00,132.12,132.59,131.92,132.51,21873.0,132.12,132.59,131.92,132.51,21873.0
2022-09-22 11:30:00,132.46,132.72,131.94,131.95,37738.0,132.46,132.72,131.94,131.95,37738.0
2022-09-22 12:00:00,132.03,132.2,131.54,131.86,18184.0,132.03,132.2,131.54,131.86,18184.0
2022-09-22 12:30:00,131.87,132.12,131.76,131.81,7803.0,131.87,132.12,131.76,131.81,7803.0
2022-09-22 13:00:00,131.88,132.01,131.2,131.51,10988.0,131.88,132.01,131.2,131.51,10988.0
2022-09-22 13:30:00,131.62,132.32,131.43,132.18,13408.0,131.62,132.32,131.43,132.18,13408.0
2022-09-22 14:00:00,132.07,132.09,131.15,131.3,13058.0,132.07,132.09,131.15,131.3,13058.0
2022-09-22 14:30:00,131.19,131.28,130.8,131.13,10200.0,131.19,131.28,130.8,131.13,10200.0
2022-09-22 15:00:00,131.11,131.33,130.84,131.15,17436.0,131.11,131.33,130.84,131.15,17436.0
2022-09-22 15:30:00,131.15,131.31,130.48,130.51,92184.0,131.15,131.31,130.48,130.51,92184.0
2022-09-23 09:30:00,129.0,129.81,128.33,128.82,31453.0,129.0,129.81,128.33,128.82,31453.0
2022-09-23 10:00:00,128.82,128.98,127.79,128.1,20847.0,128.82,128.98,127.79,128.1,20847.0
2022-09-23 10:30:00,128.02,128.44,127.6,127.84,14840.0,128.02,128.44,127.6,127.84,14840.0
2022-09-23 11:00:00,127.75,128.54,127.51,127.51,43804.0,127.75,128.54,127.51,127.51,43804.0
2022-09-23 11:30:00,127.62,127.79,126.2,126.29,16318.0,127.62,127.79,126.2,126.29,16318.0
2022-09-23 12:00:00,126.44,126.54,125.46,125.48,24918.0,126.44,126.54,125.46,125.48,24918.0
2022-09-23 12:30:00,125.49,126.26,125.37,126.19,18872.0,125.49,126.26,125.37,126.19,18872.0
2022-09-23 13:00:00,126.09,126.84,126.07,126.65,17316.0,126.09,126.84,126.07,126.65,17316.0
2022-09-23 13:30:00,126.63,127.66,126.35,127.66,10796.0,126.63,127.66,126.35,127.66,10796.0
2022-09-23 14:00:00,127.68,127.82,126.69,127.35,21494.0,127.68,127.82,126.69,127.35,21494.0
2022-09-23 14:30:00,127.31,127.59,126.84,126.84,23519.0,127.31,127.59,126.84,126.84,23519.0
2022-09-23 15:00:00,126.85,127.78,126.84,127.6,20730.0,126.85,127.78,126.84,127.6,20730.0
2022-09-23 15:30:00,127.61,127.95,127.4,127.66,78189.0,127.61,127.95,127.4,127.66,78189.0
2022-09-26 09:30:00,127.44,129.67,127.17,127.91,29409.0,127.44,129.67,127.17,127.91,29409.0
2022-09-26 10:00:00,128.03,129.26,127.35,129.26,30292.0,128.03,129.26,127.35,129.26,30292.0
2022-09-26 10:30:00,129.12,129.21,128.3,128.76,31646.0,129.12,129.21,128.3,128.76,31646.0
2022-09-26 11:00:00,128.77,128.77,127.23,127.38,8507.0,128.77,128.77,127.23,127.38,8507.0
2022-09-26 11:30:00,127.29,127.67,126.85,127.23,14202.0,127.29,127.67,126.85,127.23,14202.0
2022-09-26 12:00:00,127.19,127.19,126.72,126.75,5905.0,127.19,127.19,126.72,126.75,5905.0
2022-09-26 12:30:00,126.78,127.45,126.35,127.17,18799.0,126.78,127.45,126.35,127.17,18799.0
2022-09-26 13:00:00,127.12,127.38,126.17,126.38,18216.0,127.12,127.38,126.17,126.38,18216.0
2022-09-26 13:30:00,126.5,127.41,126.42,126.93,28116.0,126.5,127.41,126.42,126.93,28116.0
2022-09-26 14:00:00,126.99,127.94,126.99,127.01,10965.0,126.99,127.94,126.99,127.01,10965.0
2022-09-26 14:30:00,127.02,127.38,126.57,127.2,10889.0,127.02,127.38,126.57,127.2,10889.0
2022-09-26 15:00:00,127.19,127.36,126.97,127.12,12991.0,127.19,127.36,126.97,127.12,12991.0
2022-09-26 15:30:00,127.13,127.98,126.75,127.31,95979.0,127.13,127.98,126.75,127.31,95979.0
2022-09-27 09:30:00,128.17,129.45,127.73,128.62,16384.0,128.17,129.45,127.73,128.62,16384.0
2022-09-27 10:00:00,128.79,128.83,127.46,127.91,19908.0,128.79,128.83,127.46,127.91,19908.0
2022-09-27 10:30:00,127.94,129.4,127.91,128.67,37626.0,127.94,129.4,127.91,128.67,37626.0
2022-09-27 11:00:00,128.66,128.66,126.1,126.41,29147.0,128.66,128.66,126.1,126.41,29147.0
2022-09-27 11:30:00,126.92,126.92,126.15,126.39,11629.0,126.92,126.92,126.15,126.39,11629.0
2022-09-27 12:00:00,126.34,126.59,125.36,125.9,29853.0,126.34,126.59,125.36,125.9,29853.0
2022-09-27 12:30:00,125.88,126.55,125.79,126.24,29110.0,125.88,126.55,125.79,126.24,29110.0
2022-09-27 13:00:00,126.13,126.46,125.75,126.29,7675.0,126.13,126.46,125.75,126.29,7675.0
2022-09-27 13:30:00,126.28,126.48,125.87,125.97,13395.0,126.28,126.48,125.87,125.97,13395.0
2022-09-27 14:00:00,126.08,126.49,125.97,126.34,19674.0,126.08,126.49,125.97,126.34,19674.0
2022-09-27 14:30:00,126.38,127.32,126.24,127.3,12179.0,126.38,127.32,126.24,127.3,12179.0
2022-09-27 15:00:00,127.25,127.27,126.6,126.7,16474.0,127.25,127.27,126.6,126.7,16474.0
2022-09-27 15:30:00,126.61,126.83,126.21,126.56,48112.0,126.61,126.83,126.21,126.56,48112.0
2022-09-28 09:30:00,128.55,129.11,127.44,127.88,12211.0,128.55,129.11,127.44,127.88,12211.0
2022-09-28 10:00:00,127.79,128.19,127.15,127.7,10579.0,127.79,128.19,127.15,127.7,10579.0
2022-09-28 10:30:00,127.7,128.07,127.39,127.67,17513.0,127.7,128.07,127.39,127.67,17513.0
2022-09-28 11:00:00,127.68,128.09,127.41,127.43,14815.0,127.68,128.09,127.41,127.43,14815.0
2022-09-28 11:30:00,127.51,128.23,127.3,128.09,49593.0,127.51,128.23,127.3,128.09,49593.0
2022-09-28 12:00:00,128.15,129.13,128.07,128.48,8274.0,128.15,129.13,128.07,128.48,8274.0
2022-09-28 12:30:00,128.63,128.72,128.21,128.44,8921.0,128.63,128.72,128.21,128.44,8921.0
2022-09-28 13:00:00,128.3,128.88,128.1,128.1,21010.0,128.3,128.88,128.1,128.1,21010.0
2022-09-28 13:30:00,128.06,128.34,127.99,128.28,22987.0,128.06,128.34,127.99,128.28,22987.0
2022-09-28 14:00:00,128.3,128.58,127.89,128.0,12596.0,128.3,128.58,127.89,128.0,12596.0
2022-09-28 14:30:00,128.06,128.56,128.01,128.31,9960.0,128.06,128.56,128.01,128.31,9960.0
2022-09-28 15:00:00,128.42,129.14,128.42,129.0,10207.0,128.42,129.14,128.42,129.0,10207.0
2022-09-28 15:30:00,129.07,129.43,128.85,128.9,68983.0,129.07,129.43,128.85,128.9,68983.0
2022-09-29 09:30:00,128.17,129.37,127.08,129.05,30640.0,128.17,129.37,127.08,129.05,30640.0
2022-09-29 10:00:00,129.08,130.0,128.18,129.82,24894.0,129.08,130.0,128.18,129.82,24894.0
2022-09-29 10:30:00,129.82,130.33,129.01,130.09,11259.0,129.82,130.33,129.01,130.09,11259.0
2022-09-29 11:00:00,130.04,130.57,129.77,130.57,11775.0,130.04,130.57,129.77,130.57,11775.0
2022-09-29 11:30:00,130.9,132.14,130.6,131.92,20093.0,130.9,132.14,130.6,131.92,20093.0
2022-09-29 12:00:00,131.85,132.37,131.61,131.74,28205.0,131.85,132.37,131.61,131.74,28205.0
2022-09-29 12:30:00,131.9,131.98,131.22,131.3,18015.0,131.9,131.98,131.22,131.3,18015.0
2022-09-29 13:00:00,131.24,131.62,130.81,131.54,13573.0,131.24,131.62,130.81,131.54,13573.0
2022-09-29 13:30:00,131.48,131.62,130.82,130.86,14780.0,131.48,131.62,130.82,130.86,14780.0
2022-09-29 14:00:00,130.92,131.63,130.85,131.56,23244.0,130.92,131.63,130.85,131.56,23244.0
2022-09-29 14:30:00,131.49,132.1,131.35,131.35,16771.0,131.49,132.1,131.35,131.35,16771.0
2022-09-29 15:00:00,131.43,132.4,131.42,132.19,13688.0,131.43,132.4,131.42,132.19,13688.0
2022-09-29 15:30:00,132.11,132.78,132.01,132.42,57875.0,132.11,132.78,132.01,132.42,57875.0
2022-09-30 09:30:00,132.81,134.86,132.45,134.63,26945.0,132.81,134.86,132.45,134.63,26945.0
2022-09-30 10:00:00,134.4,134.65,133.11,134.03,40151.0,134.4,134.65,133.11,134.03,40151.0
2022-09-30 10:30:00,134.13,135.28,134.01,135.28,13101.0,134.13,135.28,134.01,135.28,13101.0
2022-09-30 11:00:00,135.35,135.91,135.26,135.71,11927.0,135.35,135.91,135.26,135.71,11927.0
2022-09-30 11:30:00,135.62,135.76,134.94,135.45,15402.0,135.62,135.76,134.94,135.45,15402.0
2022-09-30 12:00:00,135.44,136.31,135.38,136.09,30456.0,135.44,136.31,135.38,136.09,30456.0
2022-09-30 12:30:00,136.15,136.6,135.76,136.0,19241.0,136.15,136.6,135.76,136.0,19241.0
2022-09-30 13:00:00,135.99,136.0,134.8,135.47,25671.0,135.99,136.0,134.8,135.47,25671.0
2022-09-30 13:30:00,135.43,135.63,135.08,135.29,15400.0,135.43,135.63,135.08,135.29,15400.0
2022-09-30 14:00:00,135.22,135.59,134.9,135.16,16625.0,135.22,135.59,134.9,135.16,16625.0
2022-09-30 14:30:00,135.22,135.28,134.3,134.55,28815.0,135.22,135.28,134.3,134.55,28815.0
2022-09-30 15:00:00,134.41,134.98,133.46,133.5,67351.0,134.41,134.98,133.46,133.5,67351.0
2022-09-30 15:30:00,133.52,133.87,133.08,133.21,82338.0,133.52,133.87,133.08,133.21,82338.0
2022-10-03 09:30:00,134.79,135.67,133.56,135.67,14603.0,134.79,135.67,133.56,135.67,14603.0
2022-10-03 10:00:00,135.7,136.37,135.44,135.55,20788.0,135.7,136.37,135.44,135.55,20788.0
2022-10-03 10:30:00,135.61,136.02,135.37,135.8,8387.0,135.61,136.02,135.37,135.8,8387.0
2022-10-03 11:00:00,135.8,136.28,135.67,135.73,8223.0,135.8,136.28,135.67,135.73,8223.0
2022-10-03 11:30:00,135.85,135.86,134.38,134.59,9941.0,135.85,135.86,134.38,134.59,9941.0
2022-10-03 12:00:00,134.66,135.0,134.43,134.47,15757.0,134.66,135.0,134.43,134.47,15757.0
2022-10-03 12:30:00,134.34,134.56,133.74,133.8,9364.0,134.34,134.56,133.74,133.8,9364.0
2022-10-03 13:00:00,133.8,134.49,133.65,134.16,11726.0,133.8,134.49,133.65,134.16,11726.0
2022-10-03 13:30:00,134.11,134.5,134.05,134.16,5423.0,134.11,134.5,134.05,134.16,5423.0
2022-10-03 14:00:00,134.22,135.09,134.22,135.04,8194.0,134.22,135.09,134.22,135.04,8194.0
2022-10-03 14:30:00,135.08,135.75,135.08,135.66,13275.0,135.08,135.75,135.08,135.66,13275.0
2022-10-03 15:00:00,135.76,135.87,135.05,135.31,35654.0,135.76,135.87,135.05,135.31,35654.0
2022-10-03 15:30:00,135.2,135.61,134.87,135.35,94567.0,135.2,135.61,134.87,135.35,94567.0
2022-10-04 09:30:00,135.87,139.58,135.87,137.96,34975.0,135.87,139.58,135.87,137.96,34975.0
2022-10-04 10:00:00,138.08,138.76,138.07,138.41,20743.0,138.08,138.76,138.07,138.41,20743.0
2022-10-04 10:30:00,138.47,138.5,137.38,138.46,23574.0,138.47,138.5,137.38,138.46,23574.0
2022-10-04 11:00:00,138.26,138.63,137.87,137.91,15239.0,138.26,138.63,137.87,137.91,15239.0
2022-10-04 11:30:00,137.91,137.97,137.15,137.59,13587.0,137.91,137.97,137.15,137.59,13587.0
2022-10-04 12:00:00,137.7,137.7,136.99,137.27,11702.0,137.7,137.7,136.99,137.27,11702.0
2022-10-04 12:30:00,137.25,137.85,137.01,137.19,15283.0,137.25,137.85,137.01,137.19,15283.0
2022-10-04 13:00:00,137.21,137.28,136.58,136.91,8356.0,137.21,137.28,136.58,136.91,8356.0
2022-10-04 13:30:00,136.98,137.41,136.87,137.31,7510.0,136.98,137.41,136.87,137.31,7510.0
2022-10-04 14:00:00,137.36,137.81,137.35,137.35,10442.0,137.36,137.81,137.35,137.35,10442.0
2022-10-04 14:30:00,137.53,138.12,137.47,138.12,7123.0,137.53,138.12,137.47,138.12,7123.0
2022-10-04 15:00:00,138.0,138.45,137.93,138.27,15146.0,138.0,138.45,137.93,138.27,15146.0
2022-10-04 15:30:00,138.25,138.74,138.14,138.5,46865.0,138.25,138.74,138.14,138.5,46865.0
2022-10-05 09:30:00,138.17,138.98,137.38,137.96,22559.0,138.17,138.98,137.38,137.96,22559.0
2022-10-05 10:00:00,137.92,138.13,136.96,137.1,16774.0,137.92,138.13,136.96,137.1,16774.0
2022-10-05 10:30:00,136.95,137.28,136.11,136.12,14702.0,136.95,137.28,136.11,136.12,14702.0
2022-10-05 11:00:00,136.12,137.1,136.11,136.97,12951.0,136.12,137.1,136.11,136.97,12951.0
2022-10-05 11:30:00,137.08,137.67,136.97,137.26,10326.0,137.08,137.67,136.97,137.26,10326.0
2022-10-05 12:00:00,137.32,137.89,136.93,137.58,6200.0,137.32,137.89,136.93,137.58,6200.0
2022-10-05 12:30:00,137.59,138.2,137.5,137.95,7876.0,137.59,138.2,137.5,137.95,7876.0
2022-10-05 13:00:00,137.88,138.21,137.86,138.04,8605.0,137.88,138.21,137.86,138.04,8605.0
2022-10-05 13:30:00,138.07,138.23,137.14,137.63,35017.0,138.07,138.23,137.14,137.63,35017.0
2022-10-05 14:00:00,137.62,137.77,137.12,137.12,7765.0,137.62,137.77,137.12,137.12,7765.0
2022-10-05 14:30:00,137.09,137.25,136.28,136.91,32506.0,137.09,137.25,136.28,136.91,32506.0
2022-10-05 15:00:00,136.93,137.21,136.42,137.0,20411.0,136.93,137.21,136.42,137.0,20411.0
2022-10-05 15:30:00,136.99,137.22,136.36,136.53,52184.0,136.99,137.22,136.36,136.53,52184.0
2022-10-06 09:30:00,136.39,137.6,135.87,137.0,20431.0,136.39,137.6,135.87,137.0,20431.0
2022-10-06 10:00:00,137.22,137.41,136.3,136.3,8267.0,137.22,137.41,136.3,136.3,8267.0
2022-10-06 10:30:00,136.23,136.9,136.09,136.72,13583.0,136.23,136.9,136.09,136.72,13583.0
2022-10-06 11:00:00,136.7,136.9,136.5,136.9,6229.0,136.7,136.9,136.5,136.9,6229.0
2022-10-06 11:30:00,136.77,137.13,136.68,136.77,5231.0,136.77,137.13,136.68,136.77,5231.0
2022-10-06 12:00:00,136.98,137.07,136.63,137.06,3500.0,136.98,137.07,136.63,137.06,3500.0
2022-10-06 12:30:00,137.13,137.55,137.07,137.54,3868.0,137.13,137.55,137.07,137.54,3868.0
2022-10-06 13:00:00,137.41,137.65,137.07,137.55,8905.0,137.41,137.65,137.07,137.55,8905.0
2022-10-06 13:30:00,137.55,137.99,137.38,137.92,6939.0,137.55,137.99,137.38,137.92,6939.0
2022-10-06 14:00:00,137.94,138.08,137.79,137.99,5100.0,137.94,138.08,137.79,137.99,5100.0
2022-10-06 14:30:00,138.06,138.2,137.52,137.69,6353.0,138.06,138.2,137.52,137.69,6353.0
2022-10-06 15:00:00,137.65,138.79,137.55,138.78,14172.0,137.65,138.79,137.55,138.78,14172.0
2022-10-06 15:30:00,138.86,139.42,138.41,139.14,134024.0,138.86,139.42,138.41,139.14,134024.0
2022-10-07 09:30:00,139.05,139.05,137.23,137.38,11198.0,139.05,139.05,137.23,137.38,11198.0
2022-10-07 10:00:00,137.11,137.42,136.43,137.22,11104.0,137.11,137.42,136.43,137.22,11104.0
2022-10-07 10:30:00,137.15,137.47,136.91,137.18,9195.0,137.15,137.47,136.91,137.18,9195.0
2022-10-07 11:00:00,137.18,137.27,136.79,137.2,6480.0,137.18,137.27,136.79,137.2,6480.0
2022-10-07 11:30:00,137.14,137.42,136.8,136.8,14528.0,137.14,137.42,136.8,136.8,14528.0
2022-10-07 12:00:00,136.8,137.25,136.8,137.11,4736.0,136.8,137.25,136.8,137.11,4736.0
2022-10-07 12:30:00,136.98,137.2,136.64,136.64,14991.0,136.98,137.2,136.64,136.64,14991.0
2022-10-07 13:00:00,136.52,136.52,135.83,136.21,8940.0,136.52,136.52,135.83,136.21,8940.0
2022-10-07 13:30:00,136.16,136.51,136.09,136.27,2516.0,136.16,136.51,136.09,136.27,2516.0
2022-10-07 14:00:00,136.12,136.25,135.33,135.33,13738.0,136.12,136.25,135.33,135.33,13738.0
2022-10-07 14:30:00,135.34,135.6,135.15,135.42,18997.0,135.34,135.6,135.15,135.42,18997.0
2022-10-07 15:00:00,135.43,135.54,135.01,135.01,20269.0,135.43,135.54,135.01,135.01,20269.0
2022-10-07 15:30:00,135.0,136.35,134.87,135.81,118729.0,135.0,136.35,134.87,135.81,118729.0
2022-10-10 09:30:00,135.34,136.81,134.93,135.81,9899.0,135.34,136.81,134.93,135.81,9899.0
2022-10-10 10:00:00,135.95,136.12,135.35,135.6,2700.0,135.95,136.12,135.35,135.6,2700.0
2022-10-10 10:30:00,135.4,135.69,134.97,135.07,3034.0,135.4,135.69,134.97,135.07,3034.0
2022-10-10 11:00:00,135.0,135.28,134.61,135.21,4765.0,135.0,135.28,134.61,135.21,4765.0
2022-10-10 11:30:00,135.08,135.42,134.98,135.16,3950.0,135.08,135.42,134.98,135.16,3950.0
2022-10-10 12:00:00,135.18,135.18,134.75,134.87,3180.0,135.18,135.18,134.75,134.87,3180.0
2022-10-10 12:30:00,134.89,135.09,134.75,134.97,3458.0,134.89,135.09,134.75,134.97,3458.0
2022-10-10 13:00:00,134.95,134.97,134.18,134.43,7741.0,134.95,134.97,134.18,134.43,7741.0
2022-10-10 13:30:00,134.47,135.15,134.19,134.5,44910.0,134.47,135.15,134.19,134.5,44910.0
2022-10-10 14:00:00,134.34,134.35,133.35,133.8,21086.0,134.34,134.35,133.35,133.8,21086.0
2022-10-10 14:30:00,133.74,134.37,133.6,133.96,5665.0,133.74,134.37,133.6,133.96,5665.0
2022-10-10 15:00:00,134.02,134.15,133.61,133.86,5020.0,134.02,134.15,133.61,133.86,5020.0
2022-10-10 15:30:00,133.93,133.94,133.41,133.42,24619.0,133.93,133.94,133.41,133.42,24619.0
2022-10-11 09:30:00,133.2,134.23,132.2,134.15,17205.0,133.2,134.23,132.2,134.15,17205.0
2022-10-11 10:00:00,134.18,134.9,133.83,134.18,17036.0,134.18,134.9,133.83,134.18,17036.0
2022-10-11 10:30:00,134.1,135.22,134.1,134.5,10103.0,134.1,135.22,134.1,134.5,10103.0
2022-10-11 11:00:00,134.23,134.99,134.23,134.91,6290.0,134.23,134.99,134.23,134.91,6290.0
2022-10-11 11:30:00,134.98,135.76,134.85,135.24,9441.0,134.98,135.76,134.85,135.24,9441.0
2022-10-11 12:00:00,135.27,135.29,134.75,134.91,14382.0,135.27,135.29,134.75,134.91,14382.0
2022-10-11 12:30:00,135.06,135.48,134.93,135.1,9138.0,135.06,135.48,134.93,135.1,9138.0
2022-10-11 13:00:00,135.01,135.25,134.66,134.69,8806.0,135.01,135.25,134.66,134.69,8806.0
2022-10-11 13:30:00,134.68,134.93,134.63,134.77,4427.0,134.68,134.93,134.63,134.77,4427.0
2022-10-11 14:00:00,134.74,134.8,134.0,134.15,9070.0,134.74,134.8,134.0,134.15,9070.0
2022-10-11 14:30:00,134.29,134.49,133.23,133.33,9463.0,134.29,134.49,133.23,133.33,9463.0
2022-10-11 15:00:00,133.32,133.38,132.74,133.37,13389.0,133.32,133.38,132.74,133.37,13389.0
2022-10-11 15:30:00,133.46,133.81,133.33,133.42,46263.0,133.46,133.81,133.33,133.42,46263.0
2022-10-12 09:30:00,132.79,133.58,131.65,133.52,5122.0,132.79,133.58,131.65,133.52,5122.0
2022-10-12 10:00:00,133.81,134.05,130.87,131.43,13654.0,133.81,134.05,130.87,131.43,13654.0
2022-10-12 10:30:00,131.43,132.07,131.29,131.42,8101.0,131.43,132.07,131.29,131.42,8101.0
2022-10-12 11:00:00,131.31,131.88,131.25,131.32,5334.0,131.31,131.88,131.25,131.32,5334.0
2022-10-12 11:30:00,131.55,131.64,130.74,130.9,15670.0,131.55,131.64,130.74,130.9,15670.0
2022-10-12 12:00:00,130.89,131.87,130.78,131.38,5567.0,130.89,131.87,130.78,131.38,5567.0
2022-10-12 12:30:00,131.39,131.45,131.07,131.19,3900.0,131.39,131.45,131.07,131.19,3900.0
2022-10-12 13:00:00,131.1,131.43,131.04,131.13,5013.0,131.1,131.43,131.04,131.13,5013.0
2022-10-12 13:30:00,131.07,131.22,130.87,130.87,6506.0,131.07,131.22,130.87,130.87,6506.0
2022-10-12 14:00:00,130.91,131.57,130.87,131.57,8940.0,130.91,131.57,130.87,131.57,8940.0
2022-10-12 14:30:00,131.56,132.2,131.54,131.74,13790.0,131.56,132.2,131.54,131.74,13790.0
2022-10-12 15:00:00,131.7,132.16,131.5,131.98,12390.0,131.7,132.16,131.5,131.98,12390.0
2022-10-12 15:30:00,131.83,131.91,131.14,131.14,60718.0,131.83,131.91,131.14,131.14,60718.0
2022-10-13 09:30:00,130.6,131.7,129.14,131.33,12856.0,130.6,131.7,129.14,131.33,12856.0
2022-10-13 10:00:00,131.2,132.18,131.16,131.62,4175.0,131.2,132.18,131.16,131.62,4175.0
2022-10-13 10:30:00,131.84,132.67,131.77,132.61,8466.0,131.84,132.67,131.77,132.61,8466.0
2022-10-13 11:00:00,132.62,134.33,132.52,134.33,6946.0,132.62,134.33,132.52,134.33,6946.0
2022-10-13 11:30:00,134.42,134.9,134.14,134.19,9193.0,134.42,134.9,134.14,134.19,9193.0
2022-10-13 12:00:00,134.41,134.7,133.49,133.54,7729.0,134.41,134.7,133.49,133.54,7729.0
2022-10-13 12:30:00,133.53,134.23,133.32,134.16,5000.0,133.53,134.23,133.32,134.16,5000.0
2022-10-13 13:00:00,134.11,134.32,133.75,134.27,8613.0,134.11,134.32,133.75,134.27,8613.0
2022-10-13 13:30:00,134.33,134.75,134.33,134.61,5020.0,134.33,134.75,134.33,134.61,5020.0
2022-10-13 14:00:00,134.6,134.85,134.54,134.56,4896.0,134.6,134.85,134.54,134.56,4896.0
2022-10-13 14:30:00,134.62,135.21,134.48,135.21,4720.0,134.62,135.21,134.48,135.21,4720.0
2022-10-13 15:00:00,135.16,135.36,134.97,135.1,9430.0,135.16,135.36,134.97,135.1,9430.0
2022-10-13 15:30:00,135.11,135.13,134.55,134.59,25160.0,135.11,135.13,134.55,134.59,25160.0
2022-10-14 09:30:00,135.11,135.94,134.6,135.23,14190.0,135.11,135.94,134.6,135.23,14190.0
2022-10-14 10:00:00,134.99,135.17,133.58,133.74,7939.0,134.99,135.17,133.58,133.74,7939.0
2022-10-14 10:30:00,133.93,134.76,133.9,134.71,8501.0,133.93,134.76,133.9,134.71,8501.0
2022-10-14 11:00:00,135.01,135.15,134.34,134.67,5531.0,135.01,135.15,134.34,134.67,5531.0
2022-10-14 11:30:00,134.55,134.59,133.8,134.16,6280.0,134.55,134.59,133.8,134.16,6280.0
2022-10-14 12:00:00,134.26,134.45,133.6,133.96,6468.0,134.26,134.45,133.6,133.96,6468.0
2022-10-14 12:30:00,133.97,134.11,133.56,133.59,7631.0,133.97,134.11,133.56,133.59,7631.0
2022-10-14 13:00:00,133.67,133.82,132.98,133.22,6221.0,133.67,133.82,132.98,133.22,6221.0
2022-10-14 13:30:00,133.27,133.45,132.96,133.45,5160.0,133.27,133.45,132.96,133.45,5160.0
2022-10-14 14:00:00,133.42,133.43,132.83,132.86,5308.0,133.42,133.43,132.83,132.86,5308.0
2022-10-14 14:30:00,132.81,132.91,132.58,132.76,9108.0,132.81,132.91,132.58,132.76,9108.0
2022-10-14 15:00:00,132.73,133.09,132.52,132.89,6121.0,132.73,133.09,132.52,132.89,6121.0
2022-10-14 15:30:00,132.84,133.42,132.82,133.32,37628.0,132.84,133.42,132.82,133.32,37628.0
2022-10-17 09:30:00,135.21,136.22,134.58,135.42,16882.0,135.21,136.22,134.58,135.42,16882.0
2022-10-17 10:00:00,135.31,135.75,135.14,135.14,5011.0,135.31,135.75,135.14,135.14,5011.0
2022-10-17 10:30:00,135.21,135.76,134.78,134.88,6245.0,135.21,135.76,134.78,134.88,6245.0
2022-10-17 11:00:00,135.06,135.94,135.05,135.94,4922.0,135.06,135.94,135.05,135.94,4922.0
2022-10-17 11:30:00,136.11,136.33,135.76,136.02,7109.0,136.11,136.33,135.76,136.02,7109.0
2022-10-17 12:00:00,136.01,136.24,135.85,135.97,6422.0,136.01,136.24,135.85,135.97,6422.0
2022-10-17 12:30:00,136.0,136.16,135.66,135.77,5128.0,136.0,136.16,135.66,135.77,5128.0
2022-10-17 13:00:00,135.83,136.04,135.38,135.4,10901.0,135.83,136.04,135.38,135.4,10901.0
2022-10-17 13:30:00,135.38,135.49,135.02,135.34,3947.0,135.38,135.49,135.02,135.34,3947.0
2022-10-17 14:00:00,135.49,135.64,134.85,134.85,7374.0,135.49,135.64,134.85,134.85,7374.0
2022-10-17 14:30:00,134.92,135.34,134.91,135.2,7359.0,134.92,135.34,134.91,135.2,7359.0
2022-10-17 15:00:00,135.21,135.45,135.09,135.33,6364.0,135.21,135.45,135.09,135.33,6364.0
2022-10-17 15:30:00,135.41,135.91,135.34,135.63,28753.0,135.41,135.91,135.34,135.63,28753.0
2022-10-18 09:30:00,136.84,138.72,136.84,138.22,10948.0,136.84,138.72,136.84,138.22,10948.0
2022-10-18 10:00:00,138.22,138.58,136.83,137.14,15059.0,138.22,138.58,136.83,137.14,15059.0
2022-10-18 10:30:00,137.02,137.66,137.02,137.66,8204.0,137.02,137.66,137.02,137.66,8204.0
2022-10-18 11:00:00,137.63,137.63,136.79,136.79,11507.0,137.63,137.63,136.79,136.79,11507.0
2022-10-18 11:30:00,136.56,137.16,136.38,136.97,5845.0,136.56,137.16,136.38,136.97,5845.0
2022-10-18 12:00:00,136.65,137.11,136.53,137.0,3681.0,136.65,137.11,136.53,137.0,3681.0
2022-10-18 12:30:00,137.02,137.63,137.01,137.5,8340.0,137.02,137.63,137.01,137.5,8340.0
2022-10-18 13:00:00,137.44,137.86,137.38,137.72,14001.0,137.44,137.86,137.38,137.72,14001.0
2022-10-18 13:30:00,137.83,138.08,137.39,137.58,5976.0,137.83,138.08,137.39,137.58,5976.0
2022-10-18 14:00:00,137.58,137.79,136.97,137.47,10912.0,137.58,137.79,136.97,137.47,10912.0
2022-10-18 14:30:00,137.46,137.47,135.51,135.64,14148.0,137.46,137.47,135.51,135.64,14148.0
2022-10-18 15:00:00,135.59,135.64,135.13,135.34,13085.0,135.59,135.64,135.13,135.34,13085.0
2022-10-18 15:30:00,135.39,135.8,134.71,135.11,40270.0,135.39,135.8,134.71,135.11,40270.0
2022-10-19 09:30:00,134.22,134.22,132.3,133.3,15867.0,134.22,134.22,132.3,133.3,15867.0
2022-10-19 10:00:00,133.15,133.67,132.82,133.67,9045.0,133.15,133.67,132.82,133.67,9045.0
2022-10-19 10:30:00,133.67,134.08,133.32,133.38,7253.0,133.67,134.08,133.32,133.38,7253.0
2022-10-19 11:00:00,133.42,133.92,133.36,133.39,5856.0,133.42,133.92,133.36,133.39,5856.0
2022-10-19 11:30:00,133.43,133.5,133.02,133.12,7194.0,133.43,133.5,133.02,133.12,7194.0
2022-10-19 12:00:00,132.61,132.77,132.4,132.4,8330.0,132.61,132.77,132.4,132.4,8330.0
2022-10-19 12:30:00,132.56,132.74,132.04,132.04,3777.0,132.56,132.74,132.04,132.04,3777.0
2022-10-19 13:00:00,132.02,132.38,131.64,132.14,4100.0,132.02,132.38,131.64,132.14,4100.0
2022-10-19 13:30:00,132.06,132.34,131.78,131.96,5063.0,132.06,132.34,131.78,131.96,5063.0
2022-10-19 14:00:00,132.07,132.34,131.96,132.26,4551.0,132.07,132.34,131.96,132.26,4551.0
2022-10-19 14:30:00,132.2,132.39,131.78,132.3,13348.0,132.2,132.39,131.78,132.3,13348.0
2022-10-19 15:00:00,132.23,132.47,131.97,131.97,5450.0,132.23,132.47,131.97,131.97,5450.0
2022-10-19 15:30:00,132.03,132.54,131.69,132.31,57148.0,132.03,132.54,131.69,132.31,57148.0
2022-10-20 09:30:00,131.56,132.39,131.28,132.05,7354.0,131.56,132.39,131.28,132.05,7354.0
2022-10-20 10:00:00,132.3,132.45,131.67,131.67,7076.0,132.3,132.45,131.67,131.67,7076.0
2022-10-20 10:30:00,131.94,133.07,131.64,133.01,16482.0,131.94,133.07,131.64,133.01,16482.0
2022-10-20 11:00:00,133.05,133.22,132.63,132.64,6655.0,133.05,133.22,132.63,132.64,6655.0
2022-10-20 11:30:00,132.77,132.77,131.59,131.59,8247.0,132.77,132.77,131.59,131.59,8247.0
2022-10-20 12:00:00,131.58,131.6,130.65,130.65,11190.0,131.58,131.6,130.65,130.65,11190.0
2022-10-20 12:30:00,130.7,130.98,130.59,130.83,9985.0,130.7,130.98,130.59,130.83,9985.0
2022-10-20 13:00:00,130.65,131.03,130.51,130.81,12082.0,130.65,131.03,130.51,130.81,12082.0
2022-10-20 13:30:00,130.97,131.03,130.8,130.93,6710.0,130.97,131.03,130.8,130.93,6710.0
2022-10-20 14:00:00,130.93,130.93,129.73,129.96,9976.0,130.93,130.93,129.73,129.96,9976.0
2022-10-20 14:30:00,129.91,130.14,129.68,130.02,11652.0,129.91,130.14,129.68,130.02,11652.0
2022-10-20 15:00:00,129.95,130.07,129.7,129.72,11278.0,129.95,130.07,129.7,129.72,11278.0
2022-10-20 15:30:00,129.78,130.22,129.6,129.66,53504.0,129.78,130.22,129.6,129.66,53504.0
2022-10-21 09:30:00,130.41,132.91,129.82,132.7,26786.0,130.41,132.91,129.82,132.7,26786.0
2022-10-21 10:00:00,132.9,133.75,132.57,132.59,12777.0,132.9,133.75,132.57,132.59,12777.0
2022-10-21 10:30:00,132.59,132.72,131.47,132.07,26477.0,132.59,132.72,131.47,132.07,26477.0
2022-10-21 11:00:00,132.25,133.35,131.93,133.35,9348.0,132.25,133.35,131.93,133.35,9348.0
2022-10-21 11:30:00,133.1,133.87,133.1,133.56,12954.0,133.1,133.87,133.1,133.56,12954.0
2022-10-21 12:00:00,133.66,134.33,133.66,133.8,9135.0,133.66,134.33,133.66,133.8,9135.0
2022-10-21 12:30:00,133.81,134.65,133.57,134.46,5080.0,133.81,134.65,133.57,134.46,5080.0
2022-10-21 13:00:00,134.46,134.67,134.09,134.3,6586.0,134.46,134.67,134.09,134.3,6586.0
2022-10-21 13:30:00,134.38,134.81,134.18,134.21,5336.0,134.38,134.81,134.18,134.21,5336.0
2022-10-21 14:00:00,134.35,134.8,134.2,134.6,7258.0,134.35,134.8,134.2,134.6,7258.0
2022-10-21 14:30:00,134.6,134.89,134.4,134.48,18987.0,134.6,134.89,134.4,134.48,18987.0
2022-10-21 15:00:00,134.59,135.74,134.43,135.45,20976.0,134.59,135.74,134.43,135.45,20976.0
2022-10-21 15:30:00,135.45,135.5,134.91,135.01,56448.0,135.45,135.5,134.91,135.01,56448.0
2022-10-24 09:30:00,135.33,135.96,133.47,134.88,30539.0,135.33,135.96,133.47,134.88,30539.0
2022-10-24 10:00:00,134.88,134.99,133.75,134.2,29100.0,134.88,134.99,133.75,134.2,29100.0
2022-10-24 10:30:00,134.58,135.39,134.56,135.07,14734.0,134.58,135.39,134.56,135.07,14734.0
2022-10-24 11:00:00,134.98,135.66,134.85,135.65,9117.0,134.98,135.66,134.85,135.65,9117.0
2022-10-24 11:30:00,135.5,136.31,135.47,136.08,7556.0,135.5,136.31,135.47,136.08,7556.0
2022-10-24 12:00:00,135.99,136.49,135.81,136.32,9697.0,135.99,136.49,135.81,136.32,9697.0
2022-10-24 12:30:00,136.48,136.66,136.15,136.44,6292.0,136.48,136.66,136.15,136.44,6292.0
2022-10-24 13:00:00,136.43,136.45,135.86,136.03,7779.0,136.43,136.45,135.86,136.03,7779.0
2022-10-24 13:30:00,136.18,136.18,135.6,135.67,8131.0,136.18,136.18,135.6,135.67,8131.0
2022-10-24 14:00:00,135.7,135.85,134.63,134.73,13514.0,135.7,135.85,134.63,134.73,13514.0
2022-10-24 14:30:00,134.74,135.0,134.56,134.79,15866.0,134.74,135.0,134.56,134.79,15866.0
2022-10-24 15:00:00,134.92,135.65,134.83,135.61,16617.0,134.92,135.65,134.83,135.61,16617.0
2022-10-24 15:30:00,135.54,135.73,134.48,134.79,100839.0,135.54,135.73,134.48,134.79,100839.0
2022-10-25 09:30:00,135.07,136.42,134.42,136.42,5245.0,135.07,136.42,134.42,136.42,5245.0
2022-10-25 10:00:00,136.45,137.39,136.13,137.39,9185.0,136.45,137.39,136.13,137.39,9185.0
2022-10-25 10:30:00,137.39,137.43,136.98,137.23,7338.0,137.39,137.43,136.98,137.23,7338.0
2022-10-25 11:00:00,137.22,137.66,137.22,137.53,6311.0,137.22,137.66,137.22,137.53,6311.0
2022-10-25 11:30:00,137.5,137.84,137.35,137.74,4515.0,137.5,137.84,137.35,137.74,4515.0
2022-10-25 12:00:00,137.67,137.67,136.84,136.93,19036.0,137.67,137.67,136.84,136.93,19036.0
2022-10-25 12:30:00,136.89,137.2,136.76,137.14,5995.0,136.89,137.2,136.76,137.14,5995.0
2022-10-25 13:00:00,137.15,137.47,136.94,137.11,12226.0,137.15,137.47,136.94,137.11,12226.0
2022-10-25 13:30:00,137.1,137.44,136.98,137.31,22908.0,137.1,137.44,136.98,137.31,22908.0
2022-10-25 14:00:00,137.3,137.32,136.79,136.92,17475.0,137.3,137.32,136.79,136.92,17475.0
2022-10-25 14:30:00,136.85,137.19,136.69,136.78,7445.0,136.85,137.19,136.69,136.78,7445.0
2022-10-25 15:00:00,136.76,137.9,136.75,137.56,23661.0,136.76,137.9,136.75,137.56,23661.0
2022-10-25 15:30:00,137.71,137.79,137.38,137.5,49256.0,137.71,137.79,137.38,137.5,49256.0
2022-10-26 09:30:00,137.29,139.84,137.29,138.83,12329.0,137.29,139.84,137.29,138.83,12329.0
2022-10-26 10:00:00,139.0,140.62,138.88,140.53,23085.0,139.0,140.62,138.88,140.53,23085.0
2022-10-26 10:30:00,140.42,140.68,139.79,139.97,21940.0,140.42,140.68,139.79,139.97,21940.0
2022-10-26 11:00:00,139.89,140.63,139.88,140.63,12479.0,139.89,140.63,139.88,140.63,12479.0
2022-10-26 11:30:00,140.63,141.31,140.63,141.3,16695.0,140.63,141.31,140.63,141.3,16695.0
2022-10-26 12:00:00,141.4,141.53,140.59,141.22,16519.0,141.4,141.53,140.59,141.22,16519.0
2022-10-26 12:30:00,141.22,141.33,140.07,140.11,9199.0,141.22,141.33,140.07,140.11,9199.0
2022-10-26 13:00:00,140.2,140.63,139.89,140.03,7357.0,140.2,140.63,139.89,140.03,7357.0
2022-10-26 13:30:00,140.03,140.35,139.89,139.95,9531.0,140.03,140.35,139.89,139.95,9531.0
2022-10-26 14:00:00,139.9,140.32,139.9,140.11,10659.0,139.9,140.32,139.9,140.11,10659.0
2022-10-26 14:30:00,140.07,140.14,139.69,139.69,10453.0,140.07,140.14,139.69,139.69,10453.0
2022-10-26 15:00:00,139.58,139.76,139.02,139.28,13147.0,139.58,139.76,139.02,139.28,13147.0
2022-10-26 15:30:00,139.34,139.72,139.07,139.42,66788.0,139.34,139.72,139.07,139.42,66788.0
2022-10-27 09:30:00,141.02,141.23,139.62,140.1,25843.0,141.02,141.23,139.62,140.1,25843.0
2022-10-27 10:00:00,140.24,141.9,140.23,141.72,9372.0,140.24,141.9,140.23,141.72,9372.0
2022-10-27 10:30:00,141.78,141.87,140.56,140.63,9501.0,141.78,141.87,140.56,140.63,9501.0
2022-10-27 11:00:00,140.64,141.31,140.49,141.27,6555.0,140.64,141.31,140.49,141.27,6555.0
2022-10-27 11:30:00,141.22,141.27,140.59,141.1,6930.0,141.22,141.27,140.59,141.1,6930.0
2022-10-27 12:00:00,141.23,141.54,141.04,141.25,7070.0,141.23,141.54,141.04,141.25,7070.0
2022-10-27 12:30:00,141.24,141.94,141.23,141.7,6562.0,141.24,141.94,141.23,141.7,6562.0
2022-10-27 13:00:00,141.74,142.26,141.6,141.99,10691.0,141.74,142.26,141.6,141.99,10691.0
2022-10-27 13:30:00,141.94,142.17,141.67,141.75,8478.0,141.94,142.17,141.67,141.75,8478.0
2022-10-27 14:00:00,141.61,141.75,141.47,141.75,7351.0,141.61,141.75,141.47,141.75,7351.0
2022-10-27 14:30:00,141.51,141.57,140.77,140.95,7726.0,141.51,141.57,140.77,140.95,7726.0
2022-10-27 15:00:00,140.97,141.31,140.97,141.16,8812.0,140.97,141.31,140.97,141.16,8812.0
2022-10-27 15:30:00,141.21,141.69,141.12,141.38,45812.0,141.21,141.69,141.12,141.38,45812.0
2022-10-28 09:30:00,143.13,143.13,141.01,142.05,6985.0,143.13,143.13,141.01,142.05,6985.0
2022-10-28 10:00:00,142.1,142.1,141.39,141.74,5167.0,142.1,142.1,141.39,141.74,5167.0
2022-10-28 10:30:00,141.34,142.34,141.04,142.08,5451.0,141.34,142.34,141.04,142.08,5451.0
2022-10-28 11:00:00,142.12,144.17,142.03,144.08,49120.0,142.12,144.17,142.03,144.08,49120.0
2022-10-28 11:30:00,143.94,144.1,142.96,143.71,21489.0,143.94,144.1,142.96,143.71,21489.0
2022-10-28 12:00:00,143.68,144.3,143.67,144.12,19602.0,143.68,144.3,143.67,144.12,19602.0
2022-10-28 12:30:00,144.04,144.19,143.57,143.57,8171.0,144.04,144.19,143.57,143.57,8171.0
2022-10-28 13:00:00,143.51,143.99,143.37,143.57,4200.0,143.51,143.99,143.37,143.57,4200.0
2022-10-28 13:30:00,143.53,143.53,142.85,143.22,5871.0,143.53,143.53,142.85,143.22,5871.0
2022-10-28 14:00:00,143.07,143.08,142.52,142.74,5712.0,143.07,143.08,142.52,142.74,5712.0
2022-10-28 14:30:00,142.86,143.87,142.76,143.87,9849.0,142.86,143.87,142.76,143.87,9849.0
2022-10-28 15:00:00,143.86,144.21,143.66,144.15,14525.0,143.86,144.21,143.66,144.15,14525.0
2022-10-28 15:30:00,144.0,144.32,143.74,143.91,62983.0,144.0,144.32,143.74,143.91,62983.0
2022-10-31 09:30:00,144.34,144.34,143.11,143.11,11215.0,144.34,144.34,143.11,143.11,11215.0
2022-10-31 10:00:00,142.84,144.02,142.77,143.14,7418.0,142.84,144.02,142.77,143.14,7418.0
2022-10-31 10:30:00,143.29,143.58,142.92,143.14,10037.0,143.29,143.58,142.92,143.14,10037.0
2022-10-31 11:00:00,143.23,143.98,143.08,143.72,7200.0,143.23,143.98,143.08,143.72,7200.0
2022-10-31 11:30:00,143.75,144.33,143.54,143.54,18016.0,143.75,144.33,143.54,143.54,18016.0
2022-10-31 12:00:00,143.37,143.84,143.23,143.44,6472.0,143.37,143.84,143.23,143.44,6472.0
2022-10-31 12:30:00,143.41,143.41,142.84,143.21,4255.0,143.41,143.41,142.84,143.21,4255.0
2022-10-31 13:00:00,143.28,143.78,143.21,143.78,3734.0,143.28,143.78,143.21,143.78,3734.0
2022-10-31 13:30:00,143.64,143.87,143.46,143.76,12086.0,143.64,143.87,143.46,143.76,12086.0
2022-10-31 14:00:00,143.66,143.92,143.4,143.52,7300.0,143.66,143.92,143.4,143.52,7300.0
2022-10-31 14:30:00,143.52,143.91,143.33,143.34,6200.0,143.52,143.91,143.33,143.34,6200.0
2022-10-31 15:00:00,143.38,143.67,143.15,143.66,9568.0,143.38,143.67,143.15,143.66,9568.0
2022-10-31 15:30:00,143.57,144.19,143.35,143.88,39215.0,143.57,144.19,143.35,143.88,39215.0
2022-11-01 09:30:00,144.17,145.73,143.94,145.52,20001.0,144.17,145.73,143.94,145.52,20001.0
2022-11-01 10:00:00,145.43,146.44,145.15,145.27,17809.0,145.43,146.44,145.15,145.27,17809.0
2022-11-01 10:30:00,145.12,145.6,144.7,144.7,5943.0,145.12,145.6,144.7,144.7,5943.0
2022-11-01 11:00:00,144.96,145.12,144.31,144.45,5262.0,144.96,145.12,144.31,144.45,5262.0
2022-11-01 11:30:00,144.66,145.06,144.58,144.97,3529.0,144.66,145.06,144.58,144.97,3529.0
2022-11-01 12:00:00,144.89,145.28,144.59,145.05,6023.0,144.89,145.28,144.59,145.05,6023.0
2022-11-01 12:30:00,145.04,145.23,144.99,145.21,5554.0,145.04,145.23,144.99,145.21,5554.0
2022-11-01 13:00:00,145.27,145.55,145.18,145.37,7510.0,145.27,145.55,145.18,145.37,7510.0
2022-11-01 13:30:00,145.37,145.45,145.16,145.39,3551.0,145.37,145.45,145.16,145.39,3551.0
2022-11-01 14:00:00,145.29,145.44,144.92,145.14,3345.0,145.29,145.44,144.92,145.14,3345.0
2022-11-01 14:30:00,145.19,145.21,144.81,145.16,2900.0,145.19,145.21,144.81,145.16,2900.0
2022-11-01 15:00:00,145.25,145.77,145.13,145.58,19826.0,145.25,145.77,145.13,145.58,19826.0
2022-11-01 15:30:00,145.41,145.97,145.16,145.62,34708.0,145.41,145.97,145.16,145.62,34708.0
2022-11-02 09:30:00,145.65,145.99,144.29,145.83,18127.0,145.65,145.99,144.29,145.83,18127.0
2022-11-02 10:00:00,145.83,146.63,145.82,146.52,8358.0,145.83,146.63,145.82,146.52,8358.0
2022-11-02 10:30:00,146.52,146.94,146.4,146.78,23246.0,146.52,146.94,146.4,146.78,23246.0
2022-11-02 11:00:00,146.78,146.91,145.44,145.53,15017.0,146.78,146.91,145.44,145.53,15017.0
2022-11-02 11:30:00,145.27,145.64,145.19,145.43,16559.0,145.27,145.64,145.19,145.43,16559.0
2022-11-02 12:00:00,145.47,145.61,144.64,144.75,17832.0,145.47,145.61,144.64,144.75,17832.0
2022-11-02 12:30:00,144.67,145.15,144.53,145.05,8588.0,144.67,145.15,144.53,145.05,8588.0
2022-11-02 13:00:00,144.83,145.09,144.45,145.08,13816.0,144.83,145.09,144.45,145.08,13816.0
2022-11-02 13:30:00,145.1,145.79,145.01,145.7,8049.0,145.1,145.79,145.01,145.7,8049.0
2022-11-02 14:00:00,146.12,146.61,145.62,146.2,25292.0,146.12,146.61,145.62,146.2,25292.0
2022-11-02 14:30:00,146.22,146.33,143.77,144.09,18546.0,146.22,146.33,143.77,144.09,18546.0
2022-11-02 15:00:00,144.13,144.95,143.6,143.76,7850.0,144.13,144.95,143.6,143.76,7850.0
2022-11-02 15:30:00,143.62,144.09,143.23,143.23,32998.0,143.62,144.09,143.23,143.23,32998.0
2022-11-03 09:30:00,142.17,142.17,139.22,140.19,21183.0,142.17,142.17,139.22,140.19,21183.0
2022-11-03 10:00:00,140.44,141.8,140.09,141.66,26445.0,140.44,141.8,140.09,141.66,26445.0
2022-11-03 10:30:00,141.71,141.86,140.9,141.67,15465.0,141.71,141.86,140.9,141.67,15465.0
2022-11-03 11:00:00,141.65,141.65,140.86,141.15,7947.0,141.65,141.65,140.86,141.15,7947.0
2022-11-03 11:30:00,141.02,141.78,140.91,141.22,9554.0,141.02,141.78,140.91,141.22,9554.0
2022-11-03 12:00:00,141.32,141.94,141.32,141.66,17175.0,141.32,141.94,141.32,141.66,17175.0
2022-11-03 12:30:00,141.69,142.25,141.31,142.12,9744.0,141.69,142.25,141.31,142.12,9744.0
2022-11-03 13:00:00,141.95,142.12,141.68,141.69,5712.0,141.95,142.12,141.68,141.69,5712.0
2022-11-03 13:30:00,141.78,143.31,141.63,143.27,18673.0,141.78,143.31,141.63,143.27,18673.0
2022-11-03 14:00:00,143.37,144.25,143.1,144.17,10344.0,143.37,144.25,143.1,144.17,10344.0
2022-11-03 14:30:00,144.25,144.59,143.95,144.25,9238.0,144.25,144.59,143.95,144.25,9238.0
2022-11-03 15:00:00,144.21,144.99,143.91,144.71,22795.0,144.21,144.99,143.91,144.71,22795.0
2022-11-03 15:30:00,144.81,145.22,144.66,145.01,58229.0,144.81,145.22,144.66,145.01,58229.0
2022-11-04 09:30:00,144.8,145.98,143.84,144.02,32494.0,144.8,145.98,143.84,144.02,32494.0
2022-11-04 10:00:00,144.33,146.71,144.16,146.43,16605.0,144.33,146.71,144.16,146.43,16605.0
2022-11-04 10:30:00,146.57,147.11,145.14,145.53,17699.0,146.57,147.11,145.14,145.53,17699.0
2022-11-04 11:00:00,145.64,146.79,145.57,146.06,14696.0,145.64,146.79,145.57,146.06,14696.0
2022-11-04 11:30:00,145.9,146.27,144.22,144.24,13480.0,145.9,146.27,144.22,144.24,13480.0
2022-11-04 12:00:00,144.23,145.1,144.04,145.1,15265.0,144.23,145.1,144.04,145.1,15265.0
2022-11-04 12:30:00,144.96,144.96,144.04,144.2,10732.0,144.96,144.96,144.04,144.2,10732.0
2022-11-04 13:00:00,144.14,144.47,143.79,144.34,10730.0,144.14,144.47,143.79,144.34,10730.0
2022-11-04 13:30:00,144.28,144.59,143.9,144.59,12926.0,144.28,144.59,143.9,144.59,12926.0
2022-11-04 14:00:00,144.62,145.17,144.48,144.97,16259.0,144.62,145.17,144.48,144.97,16259.0
2022-11-04 14:30:00,145.18,146.1,145.1,145.83,16988.0,145.18,146.1,145.1,145.83,16988.0
2022-11-04 15:00:00,145.87,145.99,145.31,145.31,34038.0,145.87,145.99,145.31,145.31,34038.0
2022-11-04 15:30:00,145.14,146.55,145.14,146.43,94085.0,145.14,146.55,145.14,146.43,94085.0
2022-11-07 09:30:00,146.77,147.63,145.56,145.96,29043.0,146.77,147.63,145.56,145.96,29043.0
2022-11-07 10:00:00,145.89,146.67,145.19,145.28,28443.0,145.89,146.67,145.19,145.28,28443.0
2022-11-07 10:30:00,145.28,146.15,145.28,145.76,13723.0,145.28,146.15,145.28,145.76,13723.0
2022-11-07 11:00:00,145.73,146.09,143.56,145.44,108774.0,145.73,146.09,143.56,145.44,108774.0
2022-11-07 11:30:00,145.34,146.41,145.07,145.12,21024.0,145.34,146.41,145.07,145.12,21024.0
2022-11-07 12:00:00,144.95,146.09,144.36,146.02,18301.0,144.95,146.09,144.36,146.02,18301.0
2022-11-07 12:30:00,146.06,146.32,145.53,145.96,10349.0,146.06,146.32,145.53,145.96,10349.0
2022-11-07 13:00:00,145.99,146.1,145.39,145.46,11246.0,145.99,146.1,145.39,145.46,11246.0
2022-11-07 13:30:00,145.53,145.63,144.93,144.97,7623.0,145.53,145.63,144.93,144.97,7623.0
2022-11-07 14:00:00,145.01,146.04,144.92,145.66,17673.0,145.01,146.04,144.92,145.66,17673.0
2022-11-07 14:30:00,145.65,145.73,145.1,145.15,25975.0,145.65,145.73,145.1,145.15,25975.0
2022-11-07 15:00:00,145.12,145.76,144.91,145.32,20507.0,145.12,145.76,144.91,145.32,20507.0
2022-11-07 15:30:00,145.28,145.6,144.91,145.38,67865.0,145.28,145.6,144.91,145.38,67865.0
2022-11-08 09:30:00,145.17,145.17,142.99,143.72,32077.0,145.17,145.17,142.99,143.72,32077.0
2022-11-08 10:00:00,143.61,144.55,143.6,144.1,30052.0,143.61,144.55,143.6,144.1,30052.0
2022-11-08 10:30:00,144.16,145.17,143.98,145.13,22343.0,144.16,145.17,143.98,145.13,22343.0
2022-11-08 11:00:00,145.13,145.42,144.87,145.06,22796.0,145.13,145.42,144.87,145.06,22796.0
2022-11-08 11:30:00,145.11,145.57,145.11,145.46,12527.0,145.11,145.57,145.11,145.46,12527.0
2022-11-08 12:00:00,145.4,145.48,144.77,144.95,30033.0,145.4,145.48,144.77,144.95,30033.0
2022-11-08 12:30:00,144.96,145.06,144.64,145.06,23948.0,144.96,145.06,144.64,145.06,23948.0
2022-11-08 13:00:00,145.0,145.09,143.96,144.04,23356.0,145.0,145.09,143.96,144.04,23356.0
2022-11-08 13:30:00,144.02,144.45,144.0,144.25,11058.0,144.02,144.45,144.0,144.25,11058.0
2022-11-08 14:00:00,144.14,144.32,143.53,143.53,19446.0,144.14,144.32,143.53,143.53,19446.0
2022-11-08 14:30:00,143.49,143.6,142.84,142.96,100523.0,143.49,143.6,142.84,142.96,100523.0
2022-11-08 15:00:00,142.89,143.42,142.2,142.57,68645.0,142.89,143.42,142.2,142.57,68645.0
2022-11-08 15:30:00,142.56,143.33,142.33,142.68,130418.0,142.56,143.33,142.33,142.68,130418.0
2022-11-09 09:30:00,142.34,142.34,140.38,141.09,31513.0,142.34,142.34,140.38,141.09,31513.0
2022-11-09 10:00:00,141.27,143.0,141.09,142.84,28986.0,141.27,143.0,141.09,142.84,28986.0
2022-11-09 10:30:00,142.9,143.39,141.87,142.75,43310.0,142.9,143.39,141.87,142.75,43310.0
2022-11-09 11:00:00,142.74,144.74,142.73,144.63,29850.0,142.74,144.74,142.73,144.63,29850.0
2022-11-09 11:30:00,144.63,144.83,143.74,143.85,27251.0,144.63,144.83,143.74,143.85,27251.0
2022-11-09 12:00:00,143.96,144.05,143.33,143.84,36210.0,143.96,144.05,143.33,143.84,36210.0
2022-11-09 12:30:00,143.86,143.97,143.13,143.16,9808.0,143.86,143.97,143.13,143.16,9808.0
2022-11-09 13:00:00,143.09,143.15,142.65,142.65,10176.0,143.09,143.15,142.65,142.65,10176.0
2022-11-09 13:30:00,142.72,142.8,141.73,142.01,25825.0,142.72,142.8,141.73,142.01,25825.0
2022-11-09 14:00:00,142.06,142.06,141.51,141.73,30917.0,142.06,142.06,141.51,141.73,30917.0
2022-11-09 14:30:00,141.67,141.67,140.51,140.77,24868.0,141.67,141.67,140.51,140.77,24868.0
2022-11-09 15:00:00,140.72,141.0,140.38,140.55,22661.0,140.72,141.0,140.38,140.55,22661.0
2022-11-09 15:30:00,140.46,140.56,139.36,139.8,144355.0,140.46,140.56,139.36,139.8,144355.0
2022-11-10 09:30:00,150.0,154.36,146.91,153.07,161123.0,150.0,154.36,146.91,153.07,161123.0
2022-11-10 10:00:00,153.2,155.68,153.2,155.17,67028.0,153.2,155.68,153.2,155.17,67028.0
2022-11-10 10:30:00,155.17,156.04,152.35,153.02,61917.0,155.17,156.04,152.35,153.02,61917.0
2022-11-10 11:00:00,153.63,153.86,150.68,150.77,34819.0,153.63,153.86,150.68,150.77,34819.0
2022-11-10 11:30:00,150.89,150.98,149.84,149.97,22406.0,150.89,150.98,149.84,149.97,22406.0
2022-11-10 12:00:00,149.77,149.86,147.94,148.33,23996.0,149.77,149.86,147.94,148.33,23996.0
2022-11-10 12:30:00,148.15,148.46,146.4,147.13,28058.0,148.15,148.46,146.4,147.13,28058.0
2022-11-10 13:00:00,147.04,148.27,147.04,148.14,16968.0,147.04,148.27,147.04,148.14,16968.0
2022-11-10 13:30:00,148.12,148.92,147.52,148.92,32676.0,148.12,148.92,147.52,148.92,32676.0
2022-11-10 14:00:00,149.09,149.68,148.57,148.92,18366.0,149.09,149.68,148.57,148.92,18366.0
2022-11-10 14:30:00,148.89,149.41,148.73,149.41,19700.0,148.89,149.41,148.73,149.41,19700.0
2022-11-10 15:00:00,149.46,149.75,149.05,149.43,30530.0,149.46,149.75,149.05,149.43,30530.0
2022-11-10 15:30:00,149.43,150.21,149.26,149.91,115923.0,149.43,150.21,149.26,149.91,115923.0
2022-11-11 09:30:00,147.95,149.16,144.18,144.18,32506.0,147.95,149.16,144.18,144.18,32506.0
2022-11-11 10:00:00,144.16,145.06,141.76,144.08,110450.0,144.16,145.06,141.76,144.08,110450.0
2022-11-11 10:30:00,143.96,146.0,143.77,143.95,53114.0,143.96,146.0,143.77,143.95,53114.0
2022-11-11 11:00:00,144.15,146.33,144.02,146.27,46068.0,144.15,146.33,144.02,146.27,46068.0
2022-11-11 11:30:00,146.08,147.15,145.72,146.86,33509.0,146.08,147.15,145.72,146.86,33509.0
2022-11-11 12:00:00,146.97,148.0,146.36,146.36,26725.0,146.97,148.0,146.36,146.36,26725.0
2022-11-11 12:30:00,146.38,146.7,145.92,146.1,15460.0,146.38,146.7,145.92,146.1,15460.0
2022-11-11 13:00:00,146.02,146.89,145.86,146.89,14277.0,146.02,146.89,145.86,146.89,14277.0
2022-11-11 13:30:00,146.89,148.53,146.88,148.53,12773.0,146.89,148.53,146.88,148.53,12773.0
2022-11-11 14:00:00,148.53,148.77,147.97,148.69,13314.0,148.53,148.77,147.97,148.69,13314.0
2022-11-11 14:30:00,148.75,149.53,148.45,149.53,21720.0,148.75,149.53,148.45,149.53,21720.0
2022-11-11 15:00:00,149.53,149.64,148.79,149.64,20946.0,149.53,149.64,148.79,149.64,20946.0
2022-11-11 15:30:00,149.54,149.8,148.97,149.27,64822.0,149.54,149.8,148.97,149.27,64822.0
2022-11-14 09:30:00,149.33,150.49,147.66,148.98,56116.0,149.33,150.49,147.66,148.98,56116.0
2022-11-14 10:00:00,149.37,150.85,149.13,149.89,33185.0,149.37,150.85,149.13,149.89,33185.0
2022-11-14 10:30:00,150.06,150.74,149.47,150.52,40780.0,150.06,150.74,149.47,150.52,40780.0
2022-11-14 11:00:00,150.56,151.38,150.4,151.27,33997.0,150.56,151.38,150.4,151.27,33997.0
2022-11-14 11:30:00,151.27,152.17,151.1,151.44,26422.0,151.27,152.17,151.1,151.44,26422.0
2022-11-14 12:00:00,151.44,152.55,151.22,152.35,32361.0,151.44,152.55,151.22,152.35,32361.0
2022-11-14 12:30:00,152.31,153.0,152.23,152.38,12406.0,152.31,153.0,152.23,152.38,12406.0
2022-11-14 13:00:00,152.38,153.4,152.37,153.34,7848.0,152.38,153.4,152.37,153.34,7848.0
2022-11-14 13:30:00,153.25,153.46,152.56,152.59,13872.0,153.25,153.46,152.56,152.59,13872.0
2022-11-14 14:00:00,152.64,152.81,151.59,151.59,12088.0,152.64,152.81,151.59,151.59,12088.0
2022-11-14 14:30:00,151.49,152.02,151.19,151.49,11840.0,151.49,152.02,151.19,151.49,11840.0
2022-11-14 15:00:00,151.43,151.43,149.5,150.0,31563.0,151.43,151.43,149.5,150.0,31563.0
2022-11-14 15:30:00,149.92,150.23,148.18,148.43,58912.0,149.92,150.23,148.18,148.43,58912.0
2022-11-15 09:30:00,149.87,149.97,148.23,148.42,13650.0,149.87,149.97,148.23,148.42,13650.0
2022-11-15 10:00:00,148.54,148.95,147.36,148.2,24809.0,148.54,148.95,147.36,148.2,24809.0
2022-11-15 10:30:00,148.0,148.11,147.4,147.8,18040.0,148.0,148.11,147.4,147.8,18040.0
2022-11-15 11:00:00,147.76,149.83,147.45,149.77,16622.0,147.76,149.83,147.45,149.77,16622.0
2022-11-15 11:30:00,149.77,149.8,148.69,149.55,13600.0,149.77,149.8,148.69,149.55,13600.0
2022-11-15 12:00:00,149.55,149.58,148.77,148.84,6360.0,149.55,149.58,148.77,148.84,6360.0
2022-11-15 12:30:00,148.82,149.25,148.63,149.2,8696.0,148.82,149.25,148.63,149.2,8696.0
2022-11-15 13:00:00,149.25,149.35,148.02,148.02,7757.0,149.25,149.35,148.02,148.02,7757.0
2022-11-15 13:30:00,147.92,148.23,147.49,147.88,16275.0,147.92,148.23,147.49,147.88,16275.0
2022-11-15 14:00:00,147.87,149.14,147.44,148.83,9168.0,147.87,149.14,147.44,148.83,9168.0
2022-11-15 14:30:00,148.74,149.38,148.5,149.07,10451.0,148.74,149.38,148.5,149.07,10451.0
2022-11-15 15:00:00,149.12,149.33,148.45,148.5,17556.0,149.12,149.33,148.45,148.5,17556.0
2022-11-15 15:30:00,148.48,148.48,147.73,148.44,70106.0,148.48,148.48,147.73,148.44,70106.0
2022-11-16 09:30:00,147.92,148.13,144.29,144.68,35349.0,147.92,148.13,144.29,144.68,35349.0
2022-11-16 10:00:00,145.16,145.47,144.0,145.15,13117.0,145.16,145.47,144.0,145.15,13117.0
2022-11-16 10:30:00,145.28,146.19,144.96,146.02,15563.0,145.28,146.19,144.96,146.02,15563.0
2022-11-16 11:00:00,146.05,146.12,145.16,145.48,5598.0,146.05,146.12,145.16,145.48,5598.0
2022-11-16 11:30:00,145.35,145.35,144.2,144.2,12812.0,145.35,145.35,144.2,144.2,12812.0
2022-11-16 12:00:00,144.15,144.16,143.39,143.41,9113.0,144.15,144.16,143.39,143.41,9113.0
2022-11-16 12:30:00,143.39,143.76,143.14,143.15,7780.0,143.39,143.76,143.14,143.15,7780.0
2022-11-16 13:00:00,143.07,143.25,142.31,142.63,10433.0,143.07,143.25,142.31,142.63,10433.0
2022-11-16 13:30:00,142.63,142.63,142.11,142.4,9735.0,142.63,142.63,142.11,142.4,9735.0
2022-11-16 14:00:00,142.4,142.95,142.24,142.75,7887.0,142.4,142.95,142.24,142.75,7887.0
2022-11-16 14:30:00,142.63,142.97,142.28,142.8,18011.0,142.63,142.97,142.28,142.8,18011.0
2022-11-16 15:00:00,143.12,143.63,142.45,143.31,30503.0,143.12,143.63,142.45,143.31,30503.0
2022-11-16 15:30:00,143.21,143.43,142.4,142.87,102056.0,143.21,143.43,142.4,142.87,102056.0
2022-11-17 09:30:00,141.84,142.0,140.32,140.43,24894.0,141.84,142.0,140.32,140.43,24894.0
2022-11-17 10:00:00,140.74,141.43,140.7,141.27,14815.0,140.74,141.43,140.7,141.27,14815.0
2022-11-17 10:30:00,141.12,142.27,141.11,142.0,7534.0,141.12,142.27,141.11,142.0,7534.0
2022-11-17 11:00:00,141.97,142.49,141.7,142.35,19311.0,141.97,142.49,141.7,142.35,19311.0
2022-11-17 11:30:00,142.28,142.47,141.72,142.47,6248.0,142.28,142.47,141.72,142.47,6248.0
2022-11-17 12:00:00,142.71,143.05,142.45,142.92,8966.0,142.71,143.05,142.45,142.92,8966.0
2022-11-17 12:30:00,143.0,143.89,142.78,143.76,12698.0,143.0,143.89,142.78,143.76,12698.0
2022-11-17 13:00:00,143.72,144.46,143.71,144.36,10696.0,143.72,144.46,143.71,144.36,10696.0
2022-11-17 13:30:00,144.33,144.63,144.04,144.28,8544.0,144.33,144.63,144.04,144.28,8544.0
2022-11-17 14:00:00,144.21,144.44,143.93,143.96,36629.0,144.21,144.44,143.93,143.96,36629.0
2022-11-17 14:30:00,143.87,144.28,143.33,144.28,68334.0,143.87,144.28,143.33,144.28,68334.0
2022-11-17 15:00:00,144.26,144.38,143.5,143.66,21896.0,144.26,144.38,143.5,143.66,21896.0
2022-11-17 15:30:00,143.52,145.17,143.52,145.14,56152.0,143.52,145.17,143.52,145.14,56152.0
2022-11-18 09:30:00,146.36,147.4,145.67,146.8,12380.0,146.36,147.4,145.67,146.8,12380.0
2022-11-18 10:00:00,146.8,147.5,146.36,147.43,9715.0,146.8,147.5,146.36,147.43,9715.0
2022-11-18 10:30:00,147.49,148.09,147.0,147.59,20367.0,147.49,148.09,147.0,147.59,20367.0
2022-11-18 11:00:00,147.69,148.19,147.57,147.85,24777.0,147.69,148.19,147.57,147.85,24777.0
2022-11-18 11:30:00,147.73,147.99,147.57,147.9,7122.0,147.73,147.99,147.57,147.9,7122.0
2022-11-18 12:00:00,148.09,148.1,147.53,148.0,12447.0,148.09,148.1,147.53,148.0,12447.0
2022-11-18 12:30:00,147.91,148.14,147.69,147.71,6977.0,147.91,148.14,147.69,147.71,6977.0
2022-11-18 13:00:00,147.85,148.01,147.67,147.89,9353.0,147.85,148.01,147.67,147.89,9353.0
2022-11-18 13:30:00,147.95,148.0,146.29,147.33,79470.0,147.95,148.0,146.29,147.33,79470.0
2022-11-18 14:00:00,146.85,148.25,146.85,147.01,42853.0,146.85,148.25,146.85,147.01,42853.0
2022-11-18 14:30:00,147.1,147.48,146.9,147.48,16874.0,147.1,147.48,146.9,147.48,16874.0
2022-11-18 15:00:00,147.63,147.88,147.25,147.75,15949.0,147.63,147.88,147.25,147.75,15949.0
2022-11-18 15:30:00,147.89,147.92,146.92,147.27,49495.0,147.89,147.92,146.92,147.27,49495.0
2022-11-21 09:30:00,147.36,147.8,145.95,146.62,13275.0,147.36,147.8,145.95,146.62,13275.0
2022-11-21 10:00:00,146.84,146.85,146.04,146.09,12777.0,146.84,146.85,146.04,146.09,12777.0
2022-11-21 10:30:00,146.18,146.57,145.93,146.29,9601.0,146.18,146.57,145.93,146.29,9601.0
2022-11-21 11:00:00,146.16,146.45,145.83,146.18,6929.0,146.16,146.45,145.83,146.18,6929.0
2022-11-21 11:30:00,146.25,146.85,146.0,146.25,7693.0,146.25,146.85,146.0,146.25,7693.0
2022-11-21 12:00:00,146.17,146.47,146.07,146.37,9916.0,146.17,146.47,146.07,146.37,9916.0
2022-11-21 12:30:00,146.38,146.38,145.48,145.84,18451.0,146.38,146.38,145.48,145.84,18451.0
2022-11-21 13:00:00,145.84,146.76,145.74,146.21,13106.0,145.84,146.76,145.74,146.21,13106.0
2022-11-21 13:30:00,146.23,147.44,146.22,147.15,10941.0,146.23,147.44,146.22,147.15,10941.0
2022-11-21 14:00:00,147.15,147.79,147.14,147.59,12545.0,147.15,147.79,147.14,147.59,12545.0
2022-11-21 14:30:00,147.6,148.78,147.46,148.74,23089.0,147.6,148.78,147.46,148.74,23089.0
2022-11-21 15:00:00,148.84,148.98,148.51,148.77,16399.0,148.84,148.98,148.51,148.77,16399.0
2022-11-21 15:30:00,148.79,149.47,148.58,148.94,68744.0,148.79,149.47,148.58,148.94,68744.0
2022-11-22 09:30:00,149.28,149.59,148.51,149.08,8066.0,149.28,149.59,148.51,149.08,8066.0
2022-11-22 10:00:00,149.37,151.75,149.37,151.75,19836.0,149.37,151.75,149.37,151.75,19836.0
2022-11-22 10:30:00,151.74,151.81,151.23,151.69,22018.0,151.74,151.81,151.23,151.69,22018.0
2022-11-22 11:00:00,151.73,151.73,151.07,151.48,9306.0,151.73,151.73,151.07,151.48,9306.0
2022-11-22 11:30:00,151.53,151.68,150.88,151.66,7530.0,151.53,151.68,150.88,151.66,7530.0
2022-11-22 12:00:00,151.75,151.75,150.83,151.09,6676.0,151.75,151.75,150.83,151.09,6676.0
2022-11-22 12:30:00,151.13,151.56,150.77,150.77,11133.0,151.13,151.56,150.77,150.77,11133.0
2022-11-22 13:00:00,150.96,151.54,150.96,151.38,6786.0,150.96,151.54,150.96,151.38,6786.0
2022-11-22 13:30:00,151.43,151.53,151.37,151.44,8805.0,151.43,151.53,151.37,151.44,8805.0
2022-11-22 14:00:00,151.41,152.03,151.41,151.94,7074.0,151.41,152.03,151.41,151.94,7074.0
2022-11-22 14:30:00,151.93,152.44,151.88,152.24,10543.0,151.93,152.44,151.88,152.24,10543.0
2022-11-22 15:00:00,152.23,152.43,152.15,152.43,7703.0,152.23,152.43,152.15,152.43,7703.0
2022-11-22 15:30:00,152.42,153.38,152.38,153.33,57378.0,152.42,153.38,152.38,153.33,57378.0
2022-11-23 09:30:00,153.09,153.91,152.26,152.26,6901.0,153.09,153.91,152.26,152.26,6901.0
2022-11-23 10:00:00,152.04,152.53,151.58,151.86,7393.0,152.04,152.53,151.58,151.86,7393.0
2022-11-23 10:30:00,152.17,153.03,152.03,152.25,48784.0,152.17,153.03,152.03,152.25,48784.0
2022-11-23 11:00:00,152.0,152.17,151.93,152.12,1431.0,152.0,152.17,151.93,152.12,1431.0
2022-11-23 11:30:00,151.96,152.15,151.36,151.36,4083.0,151.96,152.15,151.36,151.36,4083.0
2022-11-23 12:00:00,151.28,151.71,151.28,151.58,3469.0,151.28,151.71,151.28,151.58,3469.0
2022-11-23 12:30:00,151.52,151.52,150.75,150.75,8788.0,151.52,151.52,150.75,150.75,8788.0
2022-11-23 13:00:00,150.9,151.27,150.87,151.27,1718.0,150.9,151.27,150.87,151.27,1718.0
2022-11-23 13:30:00,151.21,151.36,151.01,151.09,3695.0,151.21,151.36,151.01,151.09,3695.0
2022-11-23 14:00:00,151.14,151.56,151.01,151.5,3917.0,151.14,151.56,151.01,151.5,3917.0
2022-11-23 14:30:00,151.36,151.51,151.1,151.4,4337.0,151.36,151.51,151.1,151.4,4337.0
2022-11-23 15:00:00,151.43,151.8,151.29,151.74,4143.0,151.43,151.8,151.29,151.74,4143.0
2022-11-23 15:30:00,151.62,151.74,151.03,151.31,29486.0,151.62,151.74,151.03,151.31,29486.0
2022-11-25 09:30:00,151.53,153.0,150.99,152.54,7887.0,151.53,153.0,150.99,152.54,7887.0
2022-11-25 10:00:00,152.65,153.49,152.62,153.12,4837.0,152.65,153.49,152.62,153.12,4837.0
2022-11-25 10:30:00,153.06,154.02,153.06,153.56,13890.0,153.06,154.02,153.06,153.56,13890.0
2022-11-25 11:00:00,153.59,153.86,152.97,153.37,5110.0,153.59,153.86,152.97,153.37,5110.0
2022-11-25 11:30:00,153.49,153.76,152.89,153.15,7330.0,153.49,153.76,152.89,153.15,7330.0
2022-11-25 12:00:00,153.08,153.24,152.69,152.7,7377.0,153.08,153.24,152.69,152.7,7377.0
2022-11-25 12:30:00,152.72,153.12,152.57,153.06,7811.0,152.72,153.12,152.57,153.06,7811.0
2022-11-28 09:30:00,151.76,153.0,151.76,152.51,13721.0,151.76,153.0,151.76,152.51,13721.0
2022-11-28 10:00:00,152.5,153.91,152.5,153.91,5505.0,152.5,153.91,152.5,153.91,5505.0
2022-11-28 10:30:00,153.72,154.26,153.44,153.94,4315.0,153.72,154.26,153.44,153.94,4315.0
2022-11-28 11:00:00,154.02,154.71,154.02,154.66,4062.0,154.02,154.71,154.02,154.66,4062.0
2022-11-28 11:30:00,154.66,154.66,154.36,154.52,5477.0,154.66,154.66,154.36,154.52,5477.0
2022-11-28 12:00:00,154.56,154.64,154.2,154.47,2886.0,154.56,154.64,154.2,154.47,2886.0
2022-11-28 12:30:00,154.59,154.81,154.16,154.18,6399.0,154.59,154.81,154.16,154.18,6399.0
2022-11-28 13:00:00,154.25,154.5,154.22,154.43,4029.0,154.25,154.5,154.22,154.43,4029.0
2022-11-28 13:30:00,154.34,154.34,153.89,154.02,4035.0,154.34,154.34,153.89,154.02,4035.0
2022-11-28 14:00:00,153.9,154.06,153.52,153.97,7195.0,153.9,154.06,153.52,153.97,7195.0
2022-11-28 14:30:00,154.0,154.07,153.64,154.07,4803.0,154.0,154.07,153.64,154.07,4803.0
2022-11-28 15:00:00,153.91,153.91,153.04,153.34,12506.0,153.91,153.91,153.04,153.34,12506.0
2022-11-28 15:30:00,153.37,154.15,153.21,153.85,52509.0,153.37,154.15,153.21,153.85,52509.0
2022-11-29 09:30:00,153.0,154.64,150.78,154.57,15111.0,153.0,154.64,150.78,154.57,15111.0
2022-11-29 10:00:00,154.66,155.34,154.6,155.12,35172.0,154.66,155.34,154.6,155.12,35172.0
2022-11-29 10:30:00,155.43,155.73,155.03,155.46,20883.0,155.43,155.73,155.03,155.46,20883.0
2022-11-29 11:00:00,155.55,155.81,153.55,153.56,40254.0,155.55,155.81,153.55,153.56,40254.0
2022-11-29 11:30:00,153.8,154.97,153.74,154.97,5033.0,153.8,154.97,153.74,154.97,5033.0
2022-11-29 12:00:00,155.11,155.53,154.85,155.36,10921.0,155.11,155.53,154.85,155.36,10921.0
2022-11-29 12:30:00,155.51,156.3,155.31,155.93,18165.0,155.51,156.3,155.31,155.93,18165.0
2022-11-29 13:00:00,156.11,156.71,155.74,156.07,14191.0,156.11,156.71,155.74,156.07,14191.0
2022-11-29 13:30:00,155.96,156.8,155.96,156.3,10136.0,155.96,156.8,155.96,156.3,10136.0
2022-11-29 14:00:00,156.31,156.8,156.31,156.4,7638.0,156.31,156.8,156.31,156.4,7638.0
2022-11-29 14:30:00,156.54,156.54,155.49,156.42,13335.0,156.54,156.54,155.49,156.42,13335.0
2022-11-29 15:00:00,156.3,156.8,156.19,156.45,17646.0,156.3,156.8,156.19,156.45,17646.0
2022-11-29 15:30:00,156.53,156.78,155.52,155.6,96462.0,156.53,156.78,155.52,155.6,96462.0
2022-11-30 09:30:00,155.73,157.21,155.39,156.61,22593.0,155.73,157.21,155.39,156.61,22593.0
2022-11-30 10:00:00,156.78,156.91,155.22,155.39,10625.0,156.78,156.91,155.22,155.39,10625.0
2022-11-30 10:30:00,155.49,156.61,155.47,155.47,11230.0,155.49,156.61,155.47,155.47,11230.0
2022-11-30 11:00:00,155.68,157.13,155.57,156.93,15671.0,155.68,157.13,155.57,156.93,15671.0
2022-11-30 11:30:00,156.77,157.4,156.71,156.92,18135.0,156.77,157.4,156.71,156.92,18135.0
2022-11-30 12:00:00,156.84,156.91,155.81,155.81,13477.0,156.84,156.91,155.81,155.81,13477.0
2022-11-30 12:30:00,155.95,156.17,155.38,156.05,7414.0,155.95,156.17,155.38,156.05,7414.0
2022-11-30 13:00:00,155.84,156.77,155.84,156.57,7782.0,155.84,156.77,155.84,156.57,7782.0
2022-11-30 13:30:00,156.44,157.45,156.25,156.75,18561.0,156.44,157.45,156.25,156.75,18561.0
2022-11-30 14:00:00,156.76,157.22,156.61,156.92,22160.0,156.76,157.22,156.61,156.92,22160.0
2022-11-30 14:30:00,156.75,157.04,156.6,156.83,16715.0,156.75,157.04,156.6,156.83,16715.0
2022-11-30 15:00:00,156.83,156.97,156.65,156.82,26686.0,156.83,156.97,156.65,156.82,26686.0
2022-11-30 15:30:00,156.8,157.19,156.24,156.9,71941.0,156.8,157.19,156.24,156.9,71941.0
2022-12-01 09:30:00,157.0,157.44,155.28,156.69,34958.0,157.0,157.44,155.28,156.69,34958.0
2022-12-01 10:00:00,156.82,157.12,156.17,156.5,23260.0,156.82,157.12,156.17,156.5,23260.0
2022-12-01 10:30:00,156.65,157.1,156.5,157.0,21550.0,156.65,157.1,156.5,157.0,21550.0
2022-12-01 11:00:00,157.04,157.49,156.6,156.87,36791.0,157.04,157.49,156.6,156.87,36791.0
2022-12-01 11:30:00,156.76,157.12,156.49,156.56,16613.0,156.76,157.12,156.49,156.56,16613.0
2022-12-01 12:00:00,156.51,156.63,155.87,156.63,11931.0,156.51,156.63,155.87,156.63,11931.0
2022-12-01 12:30:00,156.57,156.88,156.11,156.34,22986.0,156.57,156.88,156.11,156.34,22986.0
2022-12-01 13:00:00,156.41,156.8,156.0,156.0,14701.0,156.41,156.8,156.0,156.0,14701.0
2022-12-01 13:30:00,156.15,156.33,155.71,156.21,11848.0,156.15,156.33,155.71,156.21,11848.0
2022-12-01 14:00:00,156.23,156.76,156.05,156.75,9150.0,156.23,156.76,156.05,156.75,9150.0
2022-12-01 14:30:00,156.67,157.07,156.64,157.03,12474.0,156.67,157.07,156.64,157.03,12474.0
2022-12-01 15:00:00,156.91,157.15,156.79,156.9,8585.0,156.91,157.15,156.79,156.9,8585.0
2022-12-01 15:30:00,156.85,157.19,156.39,156.39,121008.0,156.85,157.19,156.39,156.39,121008.0
2022-12-02 09:30:00,154.68,156.59,154.16,156.37,16789.0,154.68,156.59,154.16,156.37,16789.0
2022-12-02 10:00:00,156.37,156.59,155.8,156.32,9366.0,156.37,156.59,155.8,156.32,9366.0
2022-12-02 10:30:00,156.32,156.49,155.87,156.34,8006.0,156.32,156.49,155.87,156.34,8006.0
2022-12-02 11:00:00,156.18,156.51,155.05,155.71,9366.0,156.18,156.51,155.05,155.71,9366.0
2022-12-02 11:30:00,155.79,156.17,155.68,156.02,18625.0,155.79,156.17,155.68,156.02,18625.0
2022-12-02 12:00:00,156.01,156.16,155.71,155.81,11935.0,156.01,156.16,155.71,155.81,11935.0
2022-12-02 12:30:00,156.02,156.78,155.76,156.69,17933.0,156.02,156.78,155.76,156.69,17933.0
2022-12-02 13:00:00,156.82,157.33,156.8,157.22,28817.0,156.82,157.33,156.8,157.22,28817.0
2022-12-02 13:30:00,157.25,157.31,156.86,157.23,10034.0,157.25,157.31,156.86,157.23,10034.0
2022-12-02 14:00:00,157.41,157.41,157.13,157.25,10913.0,157.41,157.41,157.13,157.25,10913.0
2022-12-02 14:30:00,157.25,157.41,157.1,157.34,9838.0,157.25,157.41,157.1,157.34,9838.0
2022-12-02 15:00:00,157.34,157.56,157.01,157.25,27861.0,157.34,157.56,157.01,157.25,27861.0
2022-12-02 15:30:00,157.27,157.37,157.05,157.25,68870.0,157.27,157.37,157.05,157.25,68870.0
2022-12-05 09:30:00,156.95,156.95,154.89,154.89,8564.0,156.95,156.95,154.89,154.89,8564.0
2022-12-05 10:00:00,154.89,156.03,154.48,155.72,2819.0,154.89,156.03,154.48,155.72,2819.0
2022-12-05 10:30:00,155.76,156.42,155.72,156.02,14245.0,155.76,156.42,155.72,156.02,14245.0
2022-12-05 11:00:00,156.06,156.09,155.59,155.72,9549.0,156.06,156.09,155.59,155.72,9549.0
2022-12-05 11:30:00,155.77,155.77,155.2,155.28,20678.0,155.77,155.77,155.2,155.28,20678.0
2022-12-05 12:00:00,155.08,155.27,154.56,154.72,11174.0,155.08,155.27,154.56,154.72,11174.0
2022-12-05 12:30:00,154.65,154.76,153.87,154.03,13995.0,154.65,154.76,153.87,154.03,13995.0
2022-12-05 13:00:00,154.13,154.22,153.37,153.37,8368.0,154.13,154.22,153.37,153.37,8368.0
2022-12-05 13:30:00,153.51,153.67,152.58,152.72,14490.0,153.51,153.67,152.58,152.72,14490.0
2022-12-05 14:00:00,152.71,152.78,152.38,152.4,26422.0,152.71,152.78,152.38,152.4,26422.0
2022-12-05 14:30:00,152.28,152.28,151.7,151.97,15290.0,152.28,152.28,151.7,151.97,15290.0
2022-12-05 15:00:00,152.04,152.16,151.17,151.21,19557.0,152.04,152.16,151.17,151.21,19557.0
2022-12-05 15:30:00,151.22,151.52,150.86,150.91,88051.0,151.22,151.52,150.86,150.91,88051.0
2022-12-06 09:30:00,150.62,151.91,150.62,151.18,9835.0,150.62,151.91,150.62,151.18,9835.0
2022-12-06 10:00:00,151.25,151.33,150.89,150.9,6075.0,151.25,151.33,150.89,150.9,6075.0
2022-12-06 10:30:00,150.91,151.33,150.9,151.11,12910.0,150.91,151.33,150.9,151.11,12910.0
2022-12-06 11:00:00,151.2,151.2,150.68,150.95,8644.0,151.2,151.2,150.68,150.95,8644.0
2022-12-06 11:30:00,150.96,151.27,150.85,151.07,15361.0,150.96,151.27,150.85,151.07,15361.0
2022-12-06 12:00:00,151.03,151.27,150.81,150.98,10857.0,151.03,151.27,150.81,150.98,10857.0
2022-12-06 12:30:00,150.94,150.96,150.13,150.21,7809.0,150.94,150.96,150.13,150.21,7809.0
2022-12-06 13:00:00,150.15,150.15,149.21,149.43,11604.0,150.15,150.15,149.21,149.43,11604.0
2022-12-06 13:30:00,149.45,149.75,149.32,149.4,7633.0,149.45,149.75,149.32,149.4,7633.0
2022-12-06 14:00:00,149.4,150.12,149.16,149.6,9924.0,149.4,150.12,149.16,149.6,9924.0
2022-12-06 14:30:00,149.63,149.71,149.25,149.71,12798.0,149.63,149.71,149.25,149.71,12798.0
2022-12-06 15:00:00,149.75,150.25,149.54,149.65,11572.0,149.75,150.25,149.54,149.65,11572.0
2022-12-06 15:30:00,149.55,150.16,149.55,149.86,64209.0,149.55,150.16,149.55,149.86,64209.0
2022-12-07 09:30:00,149.64,151.89,149.58,150.52,23068.0,149.64,151.89,149.58,150.52,23068.0
2022-12-07 10:00:00,150.68,151.17,150.46,151.05,11064.0,150.68,151.17,150.46,151.05,11064.0
2022-12-07 10:30:00,151.03,151.09,150.43,150.91,6134.0,151.03,151.09,150.43,150.91,6134.0
2022-12-07 11:00:00,151.04,151.06,149.73,149.92,6900.0,151.04,151.06,149.73,149.92,6900.0
2022-12-07 11:30:00,149.94,150.74,149.87,150.74,4007.0,149.94,150.74,149.87,150.74,4007.0
2022-12-07 12:00:00,150.66,150.93,150.42,150.83,10802.0,150.66,150.93,150.42,150.83,10802.0
2022-12-07 12:30:00,150.93,151.18,150.84,151.06,3901.0,150.93,151.18,150.84,151.06,3901.0
2022-12-07 13:00:00,151.05,151.17,150.73,150.97,5225.0,151.05,151.17,150.73,150.97,5225.0
2022-12-07 13:30:00,151.08,151.16,150.87,150.94,18453.0,151.08,151.16,150.87,150.94,18453.0
2022-12-07 14:00:00,150.83,150.83,150.5,150.72,9148.0,150.83,150.83,150.5,150.72,9148.0
2022-12-07 14:30:00,150.69,151.02,150.69,150.84,18347.0,150.69,151.02,150.69,150.84,18347.0
2022-12-07 15:00:00,150.97,151.0,150.42,150.84,9920.0,150.97,151.0,150.42,150.84,9920.0
2022-12-07 15:30:00,150.97,151.33,150.79,151.13,41582.0,150.97,151.33,150.79,151.13,41582.0
2022-12-08 09:30:00,150.73,151.23,149.77,149.77,9960.0,150.73,151.23,149.77,149.77,9960.0
2022-12-08 10:00:00,150.03,150.69,150.02,150.46,36757.0,150.03,150.69,150.02,150.46,36757.0
2022-12-08 10:30:00,150.42,150.79,150.11,150.14,23390.0,150.42,150.79,150.11,150.14,23390.0
2022-12-08 11:00:00,150.11,150.18,149.39,149.53,10447.0,150.11,150.18,149.39,149.53,10447.0
2022-12-08 11:30:00,149.56,149.79,149.33,149.71,5150.0,149.56,149.79,149.33,149.71,5150.0
2022-12-08 12:00:00,149.65,150.43,149.59,150.22,90123.0,149.65,150.43,149.59,150.22,90123.0
2022-12-08 12:30:00,150.21,150.29,149.86,150.06,5864.0,150.21,150.29,149.86,150.06,5864.0
2022-12-08 13:00:00,150.08,150.39,149.95,150.21,15298.0,150.08,150.39,149.95,150.21,15298.0
2022-12-08 13:30:00,150.31,150.7,150.15,150.67,32880.0,150.31,150.7,150.15,150.67,32880.0
2022-12-08 14:00:00,150.5,150.85,150.28,150.56,28504.0,150.5,150.85,150.28,150.56,28504.0
2022-12-08 14:30:00,150.48,150.83,150.43,150.59,27878.0,150.48,150.83,150.43,150.59,27878.0
2022-12-08 15:00:00,150.51,150.96,150.38,150.72,79232.0,150.51,150.96,150.38,150.72,79232.0
2022-12-08 15:30:00,150.73,150.73,149.98,150.07,58261.0,150.73,150.73,149.98,150.07,58261.0
2022-12-09 09:30:00,151.54,152.6,150.79,151.3,62215.0,151.54,152.6,150.79,151.3,62215.0
2022-12-09 10:00:00,151.31,151.97,150.39,151.62,25796.0,151.31,151.97,150.39,151.62,25796.0
2022-12-09 10:30:00,151.63,152.56,151.37,152.46,25156.0,151.63,152.56,151.37,152.46,25156.0
2022-12-09 11:00:00,152.36,152.63,151.98,152.56,27545.0,152.36,152.63,151.98,152.56,27545.0
2022-12-09 11:30:00,152.53,153.17,152.46,152.77,17031.0,152.53,153.17,152.46,152.77,17031.0
2022-12-09 12:00:00,152.61,153.05,152.43,152.71,9950.0,152.61,153.05,152.43,152.71,9950.0
2022-12-09 12:30:00,152.74,152.99,152.61,152.72,6055.0,152.74,152.99,152.61,152.72,6055.0
2022-12-09 13:00:00,152.7,152.88,152.35,152.78,7804.0,152.7,152.88,152.35,152.78,7804.0
2022-12-09 13:30:00,152.75,153.17,152.75,153.0,18361.0,152.75,153.17,152.75,153.0,18361.0
2022-12-09 14:00:00,153.02,153.12,152.76,152.84,12424.0,153.02,153.12,152.76,152.84,12424.0
2022-12-09 14:30:00,152.84,153.03,152.81,152.84,17157.0,152.84,153.03,152.81,152.84,17157.0
2022-12-09 15:00:00,152.83,152.93,152.19,152.33,14180.0,152.83,152.93,152.19,152.33,14180.0
2022-12-09 15:30:00,152.25,152.34,151.56,151.77,71165.0,152.25,152.34,151.56,151.77,71165.0
2022-12-12 09:30:00,153.05,153.37,152.46,152.83,9135.0,153.05,153.37,152.46,152.83,9135.0
2022-12-12 10:00:00,152.97,153.15,152.43,152.81,13406.0,152.97,153.15,152.43,152.81,13406.0
2022-12-12 10:30:00,152.83,153.19,152.75,152.97,8146.0,152.83,153.19,152.75,152.97,8146.0
2022-12-12 11:00:00,152.83,152.99,152.53,152.56,9574.0,152.83,152.99,152.53,152.56,9574.0
2022-12-12 11:30:00,152.73,152.78,152.36,152.66,6278.0,152.73,152.78,152.36,152.66,6278.0
2022-12-12 12:00:00,152.78,153.17,152.41,152.59,7828.0,152.78,153.17,152.41,152.59,7828.0
2022-12-12 12:30:00,152.52,152.74,152.44,152.58,6223.0,152.52,152.74,152.44,152.58,6223.0
2022-12-12 13:00:00,152.62,152.62,152.38,152.56,4785.0,152.62,152.62,152.38,152.56,4785.0
2022-12-12 13:30:00,152.57,153.0,152.43,152.91,14642.0,152.57,153.0,152.43,152.91,14642.0
2022-12-12 14:00:00,152.92,152.98,152.48,152.51,9282.0,152.92,152.98,152.48,152.51,9282.0
2022-12-12 14:30:00,152.45,152.76,152.4,152.69,17122.0,152.45,152.76,152.4,152.69,17122.0
2022-12-12 15:00:00,152.69,152.89,152.52,152.77,31776.0,152.69,152.89,152.52,152.77,31776.0
2022-12-12 15:30:00,152.76,152.9,152.44,152.63,66137.0,152.76,152.9,152.44,152.63,66137.0
2022-12-13 09:30:00,155.45,155.75,153.24,154.11,36436.0,155.45,155.75,153.24,154.11,36436.0
2022-12-13 10:00:00,154.08,154.13,152.06,152.19,17851.0,154.08,154.13,152.06,152.19,17851.0
2022-12-13 10:30:00,152.25,152.25,150.44,150.8,24886.0,152.25,152.25,150.44,150.8,24886.0
2022-12-13 11:00:00,150.94,151.45,150.79,151.0,9818.0,150.94,151.45,150.79,151.0,9818.0
2022-12-13 11:30:00,151.01,151.28,150.46,150.88,13078.0,151.01,151.28,150.46,150.88,13078.0
2022-12-13 12:00:00,150.97,151.03,150.36,150.94,13201.0,150.97,151.03,150.36,150.94,13201.0
2022-12-13 12:30:00,151.09,151.25,150.62,151.18,17269.0,151.09,151.25,150.62,151.18,17269.0
2022-12-13 13:00:00,151.21,151.93,151.11,151.84,21424.0,151.21,151.93,151.11,151.84,21424.0
2022-12-13 13:30:00,151.82,152.04,151.61,151.96,16109.0,151.82,152.04,151.61,151.96,16109.0
2022-12-13 14:00:00,152.03,152.6,151.89,152.39,50664.0,152.03,152.6,151.89,152.39,50664.0
2022-12-13 14:30:00,152.42,152.82,152.33,152.39,19633.0,152.42,152.82,152.33,152.39,19633.0
2022-12-13 15:00:00,152.26,152.6,151.95,152.46,14720.0,152.26,152.6,151.95,152.46,14720.0
2022-12-13 15:30:00,152.55,152.85,152.12,152.12,90814.0,152.55,152.85,152.12,152.12,90814.0
2022-12-14 09:30:00,153.41,153.72,151.92,152.58,6707.0,153.41,153.72,151.92,152.58,6707.0
2022-12-14 10:00:00,152.63,153.27,152.45,153.06,48915.0,152.63,153.27,152.45,153.06,48915.0
2022-12-14 10:30:00,153.21,153.59,152.95,153.34,49831.0,153.21,153.59,152.95,153.34,49831.0
2022-12-14 11:00:00,153.28,154.92,153.25,154.8,67724.0,153.28,154.92,153.25,154.8,67724.0
2022-12-14 11:30:00,154.84,154.88,154.43,154.49,25013.0,154.84,154.88,154.43,154.49,25013.0
2022-12-14 12:00:00,154.44,154.78,154.15,154.75,15111.0,154.44,154.78,154.15,154.75,15111.0
2022-12-14 12:30:00,154.64,155.55,154.64,155.13,18824.0,154.64,155.55,154.64,155.13,18824.0
2022-12-14 13:00:00,155.18,155.6,155.06,155.49,25598.0,155.18,155.6,155.06,155.49,25598.0
2022-12-14 13:30:00,155.53,156.58,155.39,156.48,19333.0,155.53,156.58,155.39,156.48,19333.0
2022-12-14 14:00:00,156.25,156.25,154.52,154.97,11100.0,156.25,156.25,154.52,154.97,11100.0
2022-12-14 14:30:00,154.83,156.0,154.47,155.39,19662.0,154.83,156.0,154.47,155.39,19662.0
2022-12-14 15:00:00,155.73,157.7,155.73,156.83,57718.0,155.73,157.7,155.73,156.83,57718.0
2022-12-14 15:30:00,156.6,158.31,155.89,157.45,190418.0,156.6,158.31,155.89,157.45,190418.0
2022-12-15 09:30:00,156.46,157.39,155.44,156.38,37068.0,156.46,157.39,155.44,156.38,37068.0
2022-12-15 10:00:00,156.47,156.72,155.83,156.15,45612.0,156.47,156.72,155.83,156.15,45612.0
2022-12-15 10:30:00,156.32,156.95,152.85,153.91,38755.0,156.32,156.95,152.85,153.91,38755.0
2022-12-15 11:00:00,154.0,154.32,152.49,153.02,28093.0,154.0,154.32,152.49,153.02,28093.0
2022-12-15 11:30:00,153.14,153.87,152.85,153.56,18261.0,153.14,153.87,152.85,153.56,18261.0
2022-12-15 12:00:00,153.78,154.27,153.4,154.25,17460.0,153.78,154.27,153.4,154.25,17460.0
2022-12-15 12:30:00,154.23,155.12,153.86,154.94,20349.0,154.23,155.12,153.86,154.94,20349.0
2022-12-15 13:00:00,154.52,154.63,154.1,154.53,19557.0,154.52,154.63,154.1,154.53,19557.0
2022-12-15 13:30:00,154.31,154.82,154.2,154.46,9457.0,154.31,154.82,154.2,154.46,9457.0
2022-12-15 14:00:00,154.47,154.61,153.67,153.87,13731.0,154.47,154.61,153.67,153.87,13731.0
2022-12-15 14:30:00,153.87,154.69,153.76,154.43,20495.0,153.87,154.69,153.76,154.43,20495.0
2022-12-15 15:00:00,154.53,154.84,153.76,154.22,28251.0,154.53,154.84,153.76,154.22,28251.0
2022-12-15 15:30:00,154.22,154.23,152.0,152.79,86095.0,154.22,154.23,152.0,152.79,86095.0
2022-12-16 09:30:00,152.63,154.63,151.17,154.63,46746.0,152.63,154.63,151.17,154.63,46746.0
2022-12-16 10:00:00,154.46,154.77,153.71,154.23,17649.0,154.46,154.77,153.71,154.23,17649.0
2022-12-16 10:30:00,154.23,154.48,153.49,153.91,24335.0,154.23,154.48,153.49,153.91,24335.0
2022-12-16 11:00:00,153.91,154.53,153.76,153.96,22092.0,153.91,154.53,153.76,153.96,22092.0
2022-12-16 11:30:00,154.07,154.71,154.02,154.59,11665.0,154.07,154.71,154.02,154.59,11665.0
2022-12-16 12:00:00,154.69,155.22,154.41,155.1,18276.0,154.69,155.22,154.41,155.1,18276.0
2022-12-16 12:30:00,155.09,155.39,154.7,154.81,9504.0,155.09,155.39,154.7,154.81,9504.0
2022-12-16 13:00:00,154.74,155.73,154.7,155.53,14067.0,154.74,155.73,154.7,155.53,14067.0
2022-12-16 13:30:00,155.43,155.84,154.85,155.06,9723.0,155.43,155.84,154.85,155.06,9723.0
2022-12-16 14:00:00,155.02,155.81,154.94,155.41,24631.0,155.02,155.81,154.94,155.41,24631.0
2022-12-16 14:30:00,155.27,156.48,155.24,156.17,12267.0,155.27,156.48,155.24,156.17,12267.0
2022-12-16 15:00:00,156.1,156.93,156.09,156.93,15192.0,156.1,156.93,156.09,156.93,15192.0
2022-12-16 15:30:00,156.92,159.18,156.52,158.07,265670.0,156.92,159.18,156.52,158.07,265670.0
2022-12-19 09:30:00,158.13,159.32,156.09,157.45,31856.0,158.13,159.32,156.09,157.45,31856.0
2022-12-19 10:00:00,157.39,157.99,156.13,157.47,27050.0,157.39,157.99,156.13,157.47,27050.0
2022-12-19 10:30:00,157.47,157.48,155.44,155.45,41923.0,157.47,157.48,155.44,155.45,41923.0
2022-12-19 11:00:00,155.45,155.75,154.24,155.26,23476.0,155.45,155.75,154.24,155.26,23476.0
2022-12-19 11:30:00,155.19,155.3,154.49,154.59,38031.0,155.19,155.3,154.49,154.59,38031.0
2022-12-19 12:00:00,154.56,155.04,154.26,154.41,15757.0,154.56,155.04,154.26,154.41,15757.0
2022-12-19 12:30:00,154.48,155.39,154.48,155.35,10762.0,154.48,155.39,154.48,155.35,10762.0
2022-12-19 13:00:00,155.37,155.95,155.2,155.81,13177.0,155.37,155.95,155.2,155.81,13177.0
2022-12-19 13:30:00,155.84,156.43,155.52,156.39,14929.0,155.84,156.43,155.52,156.39,14929.0
2022-12-19 14:00:00,156.34,156.63,155.8,155.89,14208.0,156.34,156.63,155.8,155.89,14208.0
2022-12-19 14:30:00,155.82,156.3,155.62,156.02,14316.0,155.82,156.3,155.62,156.02,14316.0
2022-12-19 15:00:00,155.97,156.33,155.77,156.33,14723.0,155.97,156.33,155.77,156.33,14723.0
2022-12-19 15:30:00,156.33,157.03,156.17,156.38,86314.0,156.33,157.03,156.17,156.38,86314.0
2022-12-20 09:30:00,157.02,158.33,156.25,157.15,13245.0,157.02,158.33,156.25,157.15,13245.0
2022-12-20 10:00:00,157.21,157.33,156.06,156.06,25368.0,157.21,157.33,156.06,156.06,25368.0
2022-12-20 10:30:00,156.05,156.54,155.3,155.5,21119.0,156.05,156.54,155.3,155.5,21119.0
2022-12-20 11:00:00,155.63,156.18,154.89,154.89,25203.0,155.63,156.18,154.89,154.89,25203.0
2022-12-20 11:30:00,154.81,155.82,154.81,155.82,14254.0,154.81,155.82,154.81,155.82,14254.0
2022-12-20 12:00:00,155.91,155.97,155.47,155.63,12950.0,155.91,155.97,155.47,155.63,12950.0
2022-12-20 12:30:00,155.59,155.87,155.3,155.63,15553.0,155.59,155.87,155.3,155.63,15553.0
2022-12-20 13:00:00,155.68,155.95,155.53,155.55,20263.0,155.68,155.95,155.53,155.55,20263.0
2022-12-20 13:30:00,155.55,155.95,155.54,155.8,16114.0,155.55,155.95,155.54,155.8,16114.0
2022-12-20 14:00:00,155.78,155.85,155.32,155.55,16359.0,155.78,155.85,155.32,155.55,16359.0
2022-12-20 14:30:00,155.56,155.75,155.37,155.45,23523.0,155.56,155.75,155.37,155.45,23523.0
2022-12-20 15:00:00,155.45,155.61,155.29,155.37,20026.0,155.45,155.61,155.29,155.37,20026.0
2022-12-20 15:30:00,155.43,156.29,155.0,156.08,113106.0,155.43,156.29,155.0,156.08,113106.0
2022-12-21 09:30:00,157.6,157.96,156.29,157.79,7139.0,157.6,157.96,156.29,157.79,7139.0
2022-12-21 10:00:00,157.63,159.9,157.63,159.77,16410.0,157.63,159.9,157.63,159.77,16410.0
2022-12-21 10:30:00,159.87,160.41,159.69,159.84,29651.0,159.87,160.41,159.69,159.84,29651.0
2022-12-21 11:00:00,160.05,160.82,159.81,159.93,26125.0,160.05,160.82,159.81,159.93,26125.0
2022-12-21 11:30:00,159.97,160.27,159.76,160.11,9554.0,159.97,160.27,159.76,160.11,9554.0
2022-12-21 12:00:00,160.14,160.28,159.6,159.85,10013.0,160.14,160.28,159.6,159.85,10013.0
2022-12-21 12:30:00,159.94,160.01,159.49,159.67,5250.0,159.94,160.01,159.49,159.67,5250.0
2022-12-21 13:00:00,159.62,159.89,159.51,159.64,9196.0,159.62,159.89,159.51,159.64,9196.0
2022-12-21 13:30:00,159.6,160.24,159.6,159.87,11888.0,159.6,160.24,159.6,159.87,11888.0
2022-12-21 14:00:00,160.0,160.18,159.82,160.0,10884.0,160.0,160.18,159.82,160.0,10884.0
2022-12-21 14:30:00,160.03,160.11,159.36,159.53,10385.0,160.03,160.11,159.36,159.53,10385.0
2022-12-21 15:00:00,159.45,159.45,158.56,158.64,30000.0,159.45,159.45,158.56,158.64,30000.0
2022-12-21 15:30:00,158.59,158.77,157.78,158.57,67006.0,158.59,158.77,157.78,158.57,67006.0
2022-12-22 09:30:00,158.37,160.39,158.37,159.04,22900.0,158.37,160.39,158.37,159.04,22900.0
2022-12-22 10:00:00,159.03,159.09,158.21,158.39,9416.0,159.03,159.09,158.21,158.39,9416.0
2022-12-22 10:30:00,158.36,158.36,157.75,157.86,6498.0,158.36,158.36,157.75,157.86,6498.0
2022-12-22 11:00:00,157.8,158.6,157.41,158.06,7369.0,157.8,158.6,157.41,158.06,7369.0
2022-12-22 11:30:00,157.77,158.64,157.76,158.57,9078.0,157.77,158.64,157.76,158.57,9078.0
2022-12-22 12:00:00,158.42,158.51,158.0,158.0,9393.0,158.42,158.51,158.0,158.0,9393.0
2022-12-22 12:30:00,157.87,158.16,157.76,158.0,8555.0,157.87,158.16,157.76,158.0,8555.0
2022-12-22 13:00:00,157.94,158.58,157.5,158.5,8680.0,157.94,158.58,157.5,158.5,8680.0
2022-12-22 13:30:00,158.5,158.5,157.92,158.15,8266.0,158.5,158.5,157.92,158.15,8266.0
2022-12-22 14:00:00,158.25,159.02,158.14,158.81,12259.0,158.25,159.02,158.14,158.81,12259.0
2022-12-22 14:30:00,158.84,159.57,158.81,159.56,13409.0,158.84,159.57,158.81,159.56,13409.0
2022-12-22 15:00:00,159.53,159.89,159.25,159.81,21058.0,159.53,159.89,159.25,159.81,21058.0
2022-12-22 15:30:00,159.76,160.37,159.73,159.8,65749.0,159.76,160.37,159.73,159.8,65749.0
2022-12-23 09:30:00,160.07,160.86,158.74,159.07,8030.0,160.07,160.86,158.74,159.07,8030.0
2022-12-23 10:00:00,158.92,159.59,158.35,159.27,5950.0,158.92,159.59,158.35,159.27,5950.0
2022-12-23 10:30:00,159.45,159.61,158.09,158.09,5779.0,159.45,159.61,158.09,158.09,5779.0
2022-12-23 11:00:00,158.01,158.18,157.6,157.6,3600.0,158.01,158.18,157.6,157.6,3600.0
2022-12-23 11:30:00,157.8,158.22,157.71,158.01,3887.0,157.8,158.22,157.71,158.01,3887.0
2022-12-23 12:00:00,157.95,158.35,157.84,157.94,5421.0,157.95,158.35,157.84,157.94,5421.0
2022-12-23 12:30:00,158.05,158.14,157.32,157.48,4100.0,158.05,158.14,157.32,157.48,4100.0
2022-12-23 13:00:00,157.41,157.65,157.32,157.38,6539.0,157.41,157.65,157.32,157.38,6539.0
2022-12-23 13:30:00,157.36,157.63,157.12,157.12,8994.0,157.36,157.63,157.12,157.12,8994.0
2022-12-23 14:00:00,157.14,157.32,157.03,157.24,8015.0,157.14,157.32,157.03,157.24,8015.0
2022-12-23 14:30:00,157.3,157.3,156.91,157.21,10803.0,157.3,157.3,156.91,157.21,10803.0
2022-12-23 15:00:00,157.21,157.52,156.95,157.11,9802.0,157.21,157.52,156.95,157.11,9802.0
2022-12-23 15:30:00,157.03,157.28,156.81,157.19,40095.0,157.03,157.28,156.81,157.19,40095.0
2022-12-27 09:30:00,157.47,158.13,157.18,157.65,7182.0,157.47,158.13,157.18,157.65,7182.0
2022-12-27 10:00:00,157.84,158.51,157.84,158.36,4759.0,157.84,158.51,157.84,158.36,4759.0
2022-12-27 10:30:00,158.47,159.08,158.39,158.39,3367.0,158.47,159.08,158.39,158.39,3367.0
2022-12-27 11:00:00,157.93,158.92,157.93,158.73,15490.0,157.93,158.92,157.93,158.73,15490.0
2022-12-27 11:30:00,158.8,159.14,158.8,159.08,2304.0,158.8,159.14,158.8,159.08,2304.0
2022-12-27 12:00:00,159.09,159.42,159.08,159.08,1717.0,159.09,159.42,159.08,159.08,1717.0
2022-12-27 12:30:00,159.03,159.49,158.95,159.43,5455.0,159.03,159.49,158.95,159.43,5455.0
2022-12-27 13:00:00,159.44,159.78,159.36,159.37,3447.0,159.44,159.78,159.36,159.37,3447.0
2022-12-27 13:30:00,159.24,159.34,158.95,159.03,3553.0,159.24,159.34,158.95,159.03,3553.0
2022-12-27 14:00:00,159.04,159.11,158.68,158.76,4019.0,159.04,159.11,158.68,158.76,4019.0
2022-12-27 14:30:00,158.81,158.81,158.35,158.71,2900.0,158.81,158.81,158.35,158.71,2900.0
2022-12-27 15:00:00,158.84,158.96,158.65,158.96,3254.0,158.84,158.96,158.65,158.96,3254.0
2022-12-27 15:30:00,159.05,159.07,158.18,158.51,34557.0,159.05,159.07,158.18,158.51,34557.0
2022-12-28 09:30:00,158.51,160.16,158.27,159.32,6403.0,158.51,160.16,158.27,159.32,6403.0
2022-12-28 10:00:00,159.99,159.99,158.58,158.58,11876.0,159.99,159.99,158.58,158.58,11876.0
2022-12-28 10:30:00,158.53,158.65,157.9,157.9,3434.0,158.53,158.65,157.9,157.9,3434.0
2022-12-28 11:00:00,157.92,158.11,157.68,158.11,3076.0,157.92,158.11,157.68,158.11,3076.0
2022-12-28 11:30:00,157.94,158.2,157.44,157.56,6995.0,157.94,158.2,157.44,157.56,6995.0
2022-12-28 12:00:00,157.46,157.76,157.31,157.31,4969.0,157.46,157.76,157.31,157.31,4969.0
2022-12-28 12:30:00,157.39,158.17,157.38,158.17,5552.0,157.39,158.17,157.38,158.17,5552.0
2022-12-28 13:00:00,158.15,158.4,157.78,157.9,5169.0,158.15,158.4,157.78,157.9,5169.0
2022-12-28 13:30:00,157.76,157.8,157.48,157.71,5294.0,157.76,157.8,157.48,157.71,5294.0
2022-12-28 14:00:00,157.63,157.7,157.31,157.4,6856.0,157.63,157.7,157.31,157.4,6856.0
2022-12-28 14:30:00,157.41,157.77,157.33,157.39,6548.0,157.41,157.77,157.33,157.39,6548.0
2022-12-28 15:00:00,157.31,157.31,156.94,157.12,11710.0,157.31,157.31,156.94,157.12,11710.0
2022-12-28 15:30:00,157.22,157.35,156.9,156.96,39474.0,157.22,157.35,156.9,156.96,39474.0
2022-12-29 09:30:00,157.27,158.94,156.82,158.87,7962.0,157.27,158.94,156.82,158.87,7962.0
2022-12-29 10:00:00,158.5,159.46,158.5,159.0,8078.0,158.5,159.46,158.5,159.0,8078.0
2022-12-29 10:30:00,159.0,159.5,158.87,159.4,5372.0,159.0,159.5,158.87,159.4,5372.0
2022-12-29 11:00:00,159.5,160.06,159.3,160.06,13731.0,159.5,160.06,159.3,160.06,13731.0
2022-12-29 11:30:00,160.05,160.45,159.64,160.0,15511.0,160.05,160.45,159.64,160.0,15511.0
2022-12-29 12:00:00,160.17,160.37,159.85,159.93,5130.0,160.17,160.37,159.85,159.93,5130.0
2022-12-29 12:30:00,159.98,160.07,159.84,160.02,4741.0,159.98,160.07,159.84,160.02,4741.0
2022-12-29 13:00:00,160.13,160.45,159.93,160.04,5304.0,160.13,160.45,159.93,160.04,5304.0
2022-12-29 13:30:00,160.0,160.11,159.83,159.84,6270.0,160.0,160.11,159.83,159.84,6270.0
2022-12-29 14:00:00,159.91,160.02,159.63,159.65,5949.0,159.91,160.02,159.63,159.65,5949.0
2022-12-29 14:30:00,159.73,159.83,159.19,159.25,4000.0,159.73,159.83,159.19,159.25,4000.0
2022-12-29 15:00:00,159.37,159.68,159.08,159.11,12976.0,159.37,159.68,159.08,159.11,12976.0
2022-12-29 15:30:00,159.08,159.23,158.1,158.14,35537.0,159.08,159.23,158.1,158.14,35537.0
2022-12-30 09:30:00,158.2,159.32,157.74,158.57,6603.0,158.2,159.32,157.74,158.57,6603.0
2022-12-30 10:00:00,158.65,159.1,158.26,158.26,14393.0,158.65,159.1,158.26,158.26,14393.0
2022-12-30 10:30:00,157.98,158.09,157.1,157.75,5903.0,157.98,158.09,157.1,157.75,5903.0
2022-12-30 11:00:00,157.81,158.22,157.66,157.66,8400.0,157.81,158.22,157.66,157.66,8400.0
2022-12-30 11:30:00,157.89,158.08,157.42,157.66,8587.0,157.89,158.08,157.42,157.66,8587.0
2022-12-30 12:00:00,157.76,158.15,157.66,157.77,5390.0,157.76,158.15,157.66,157.77,5390.0
2022-12-30 12:30:00,157.89,158.31,157.74,158.24,5402.0,157.89,158.31,157.74,158.24,5402.0
2022-12-30 13:00:00,158.25,158.34,157.71,157.98,9099.0,158.25,158.34,157.71,157.98,9099.0
2022-12-30 13:30:00,157.99,158.38,157.84,158.36,8211.0,157.99,158.38,157.84,158.36,8211.0
2022-12-30 14:00:00,158.23,158.62,158.04,158.56,20531.0,158.23,158.62,158.04,158.56,20531.0
2022-12-30 14:30:00,158.49,158.73,158.17,158.35,13194.0,158.49,158.73,158.17,158.35,13194.0
2022-12-30 15:00:00,158.3,159.19,158.24,159.01,13885.0,158.3,159.19,158.24,159.01,13885.0
2022-12-30 15:30:00,159.0,159.8,158.92,159.27,62738.0,159.0,159.8,158.92,159.27,62738.0
2023-01-03 09:30:00,159.59,160.96,159.07,159.34,24778.0,159.59,160.96,159.07,159.34,24778.0
2023-01-03 10:00:00,159.51,159.52,157.08,157.25,14639.0,159.51,159.52,157.08,157.25,14639.0
2023-01-03 10:30:00,157.0,157.0,156.1,156.55,16430.0,157.0,157.0,156.1,156.55,16430.0
2023-01-03 11:00:00,156.65,156.65,154.89,155.04,10708.0,156.65,156.65,154.89,155.04,10708.0
2023-01-03 11:30:00,154.92,155.03,153.57,153.67,12784.0,154.92,155.03,153.57,153.67,12784.0
2023-01-03 12:00:00,153.7,154.48,153.7,153.99,15946.0,153.7,154.48,153.7,153.99,15946.0
2023-01-03 12:30:00,154.19,155.02,154.16,155.02,5327.0,154.19,155.02,154.16,155.02,5327.0
2023-01-03 13:00:00,155.03,155.35,154.85,155.35,4563.0,155.03,155.35,154.85,155.35,4563.0
2023-01-03 13:30:00,155.4,155.75,155.08,155.65,8064.0,155.4,155.75,155.08,155.65,8064.0
2023-01-03 14:00:00,155.57,155.85,155.14,155.21,8474.0,155.57,155.85,155.14,155.21,8474.0
2023-01-03 14:30:00,155.12,155.78,154.91,155.71,8441.0,155.12,155.78,154.91,155.71,8441.0
2023-01-03 15:00:00,155.68,156.09,155.58,156.01,15415.0,155.68,156.09,155.58,156.01,15415.0
2023-01-03 15:30:00,156.1,156.52,155.91,156.22,75278.0,156.1,156.52,155.91,156.22,75278.0
2023-01-04 09:30:00,157.23,157.53,155.33,156.72,52958.0,157.23,157.53,155.33,156.72,52958.0
2023-01-04 10:00:00,156.45,156.8,155.62,156.72,30039.0,156.45,156.8,155.62,156.72,30039.0
2023-01-04 10:30:00,156.99,157.43,156.81,157.11,25579.0,156.99,157.43,156.81,157.11,25579.0
2023-01-04 11:00:00,157.03,157.13,156.77,157.04,10768.0,157.03,157.13,156.77,157.04,10768.0
2023-01-04 11:30:00,157.09,158.48,156.98,158.42,20644.0,157.09,158.48,156.98,158.42,20644.0
2023-01-04 12:00:00,158.39,158.73,158.27,158.47,12886.0,158.39,158.73,158.27,158.47,12886.0
2023-01-04 12:30:00,158.47,159.54,158.46,159.52,25121.0,158.47,159.54,158.46,159.52,25121.0
2023-01-04 13:00:00,159.52,159.68,159.33,159.57,16706.0,159.52,159.68,159.33,159.57,16706.0
2023-01-04 13:30:00,159.54,159.96,159.09,159.09,20822.0,159.54,159.96,159.09,159.09,20822.0
2023-01-04 14:00:00,159.02,160.06,158.92,159.8,30654.0,159.02,160.06,158.92,159.8,30654.0
2023-01-04 14:30:00,159.8,160.25,159.8,160.25,22686.0,159.8,160.25,159.8,160.25,22686.0
2023-01-04 15:00:00,160.19,160.62,160.18,160.58,28310.0,160.19,160.62,160.18,160.58,28310.0
2023-01-04 15:30:00,160.58,160.62,159.75,160.39,90312.0,160.58,160.62,159.75,160.39,90312.0
2023-01-05 09:30:00,159.6,159.6,158.01,158.26,39671.0,159.6,159.6,158.01,158.26,39671.0
2023-01-05 10:00:00,158.3,159.42,157.8,158.59,39949.0,158.3,159.42,157.8,158.59,39949.0
2023-01-05 10:30:00,158.75,159.33,158.46,158.46,23290.0,158.75,159.33,158.46,158.46,23290.0
2023-01-05 11:00:00,158.58,158.58,158.15,158.52,13671.0,158.58,158.58,158.15,158.52,13671.0
2023-01-05 11:30:00,158.5,158.76,158.42,158.42,7216.0,158.5,158.76,158.42,158.42,7216.0
2023-01-05 12:00:00,158.5,158.96,158.43,158.88,6927.0,158.5,158.96,158.43,158.88,6927.0
2023-01-05 12:30:00,158.88,159.3,158.87,159.2,6800.0,158.88,159.3,158.87,159.2,6800.0
2023-01-05 13:00:00,159.16,159.78,159.03,159.7,8256.0,159.16,159.78,159.03,159.7,8256.0
2023-01-05 13:30:00,159.63,159.85,159.36,159.63,6824.0,159.63,159.85,159.36,159.63,6824.0
2023-01-05 14:00:00,159.72,159.78,159.26,159.35,12929.0,159.72,159.78,159.26,159.35,12929.0
2023-01-05 14:30:00,159.35,160.25,159.35,159.64,15831.0,159.35,160.25,159.35,159.64,15831.0
2023-01-05 15:00:00,159.53,159.69,158.52,158.75,18699.0,159.53,159.69,158.52,158.75,18699.0
2023-01-05 15:30:00,158.72,159.45,158.5,159.36,82512.0,158.72,159.45,158.5,159.36,82512.0
2023-01-06 09:30:00,160.08,160.38,158.43,159.13,10035.0,160.08,160.38,158.43,159.13,10035.0
2023-01-06 10:00:00,159.51,160.29,159.31,159.64,14230.0,159.51,160.29,159.31,159.64,14230.0
2023-01-06 10:30:00,159.84,160.5,159.83,160.41,6648.0,159.84,160.5,159.83,160.41,6648.0
2023-01-06 11:00:00,160.24,160.71,159.88,160.69,11713.0,160.24,160.71,159.88,160.69,11713.0
2023-01-06 11:30:00,160.48,160.73,160.3,160.6,8816.0,160.48,160.73,160.3,160.6,8816.0
2023-01-06 12:00:00,160.6,160.84,160.49,160.77,20760.0,160.6,160.84,160.49,160.77,20760.0
2023-01-06 12:30:00,160.77,160.81,160.56,160.81,7855.0,160.77,160.81,160.56,160.81,7855.0
2023-01-06 13:00:00,160.72,160.77,160.55,160.65,13017.0,160.72,160.77,160.55,160.65,13017.0
2023-01-06 13:30:00,160.69,160.69,159.38,160.31,57789.0,160.69,160.69,159.38,160.31,57789.0
2023-01-06 14:00:00,160.17,160.35,159.38,159.38,8958.0,160.17,160.35,159.38,159.38,8958.0
2023-01-06 14:30:00,159.18,159.59,158.91,159.13,21819.0,159.18,159.59,158.91,159.13,21819.0
2023-01-06 15:00:00,159.07,159.57,158.33,158.33,15286.0,159.07,159.57,158.33,158.33,15286.0
2023-01-06 15:30:00,158.41,158.88,157.87,158.88,62843.0,158.41,158.88,157.87,158.88,62843.0
2023-01-09 09:30:00,157.65,157.91,155.92,156.08,15258.0,157.65,157.91,155.92,156.08,15258.0
2023-01-09 10:00:00,155.96,156.15,154.57,154.57,16572.0,155.96,156.15,154.57,154.57,16572.0
2023-01-09 10:30:00,154.71,155.21,154.25,154.61,27575.0,154.71,155.21,154.25,154.61,27575.0
2023-01-09 11:00:00,154.58,154.85,154.27,154.49,16592.0,154.58,154.85,154.27,154.49,16592.0
2023-01-09 11:30:00,154.44,154.72,152.88,153.71,26044.0,154.44,154.72,152.88,153.71,26044.0
2023-01-09 12:00:00,153.68,154.09,153.48,153.88,13497.0,153.68,154.09,153.48,153.88,13497.0
2023-01-09 12:30:00,153.92,153.93,152.22,152.62,12071.0,153.92,153.93,152.22,152.62,12071.0
2023-01-09 13:00:00,152.63,152.89,152.2,152.84,11251.0,152.63,152.89,152.2,152.84,11251.0
2023-01-09 13:30:00,152.84,153.02,152.53,152.97,15705.0,152.84,153.02,152.53,152.97,15705.0
2023-01-09 14:00:00,152.89,153.11,152.79,152.95,13617.0,152.89,153.11,152.79,152.95,13617.0
2023-01-09 14:30:00,153.0,153.1,152.17,152.5,27571.0,153.0,153.1,152.17,152.5,27571.0
2023-01-09 15:00:00,152.45,154.01,152.45,153.22,31268.0,152.45,154.01,152.45,153.22,31268.0
2023-01-09 15:30:00,153.28,153.39,152.5,152.83,75037.0,153.28,153.39,152.5,152.83,75037.0
2023-01-10 09:30:00,151.95,152.48,151.19,151.71,22320.0,151.95,152.48,151.19,151.71,22320.0
2023-01-10 10:00:00,151.6,152.4,151.51,151.83,15143.0,151.6,152.4,151.51,151.83,15143.0
2023-01-10 10:30:00,151.85,151.89,151.43,151.74,4679.0,151.85,151.89,151.43,151.74,4679.0
2023-01-10 11:00:00,151.72,152.05,151.61,151.61,10119.0,151.72,152.05,151.61,151.61,10119.0
2023-01-10 11:30:00,151.63,151.65,151.25,151.44,7625.0,151.63,151.65,151.25,151.44,7625.0
2023-01-10 12:00:00,151.44,151.44,150.8,151.24,14617.0,151.44,151.44,150.8,151.24,14617.0
2023-01-10 12:30:00,151.26,152.16,151.21,151.83,10743.0,151.26,152.16,151.21,151.83,10743.0
2023-01-10 13:00:00,151.84,152.06,151.72,151.94,12157.0,151.84,152.06,151.72,151.94,12157.0
2023-01-10 13:30:00,151.94,152.06,151.65,151.75,12513.0,151.94,152.06,151.65,151.75,12513.0
2023-01-10 14:00:00,151.81,152.3,151.64,152.3,14815.0,151.81,152.3,151.64,152.3,14815.0
2023-01-10 14:30:00,152.3,152.39,151.51,151.59,11630.0,152.3,152.39,151.51,151.59,11630.0
2023-01-10 15:00:00,151.65,151.65,151.23,151.26,29686.0,151.65,151.65,151.23,151.26,29686.0
2023-01-10 15:30:00,151.27,152.6,151.27,152.6,65713.0,151.27,152.6,151.27,152.6,65713.0
2023-01-11 09:30:00,152.19,153.74,151.2,153.2,14756.0,152.19,153.74,151.2,153.2,14756.0
2023-01-11 10:00:00,153.06,153.44,152.17,153.06,18526.0,153.06,153.44,152.17,153.06,18526.0
2023-01-11 10:30:00,153.21,153.35,152.53,152.64,10163.0,153.21,153.35,152.53,152.64,10163.0
2023-01-11 11:00:00,152.53,153.17,152.33,152.44,13074.0,152.53,153.17,152.33,152.44,13074.0
2023-01-11 11:30:00,152.63,153.49,152.54,153.19,7565.0,152.63,153.49,152.54,153.19,7565.0
2023-01-11 12:00:00,153.19,153.26,152.31,152.97,14477.0,153.19,153.26,152.31,152.97,14477.0
2023-01-11 12:30:00,152.8,153.02,152.35,152.66,6864.0,152.8,153.02,152.35,152.66,6864.0
2023-01-11 13:00:00,152.94,153.71,152.94,153.71,6613.0,152.94,153.71,152.94,153.71,6613.0
2023-01-11 13:30:00,153.81,153.92,153.35,153.51,8143.0,153.81,153.92,153.35,153.51,8143.0
2023-01-11 14:00:00,153.45,154.04,153.35,153.9,10004.0,153.45,154.04,153.35,153.9,10004.0
2023-01-11 14:30:00,153.97,154.3,153.87,154.23,16908.0,153.97,154.3,153.87,154.23,16908.0
2023-01-11 15:00:00,154.24,155.01,153.99,154.71,34279.0,154.24,155.01,153.99,154.71,34279.0
2023-01-11 15:30:00,154.67,155.13,154.28,154.83,77657.0,154.67,155.13,154.28,154.83,77657.0
2023-01-12 09:30:00,154.01,155.46,153.0,154.39,11736.0,154.01,155.46,153.0,154.39,11736.0
2023-01-12 10:00:00,154.65,156.31,154.6,156.29,22610.0,154.65,156.31,154.6,156.29,22610.0
2023-01-12 10:30:00,156.23,156.48,155.6,156.14,14740.0,156.23,156.48,155.6,156.14,14740.0
2023-01-12 11:00:00,155.8,156.08,155.5,155.71,8635.0,155.8,156.08,155.5,155.71,8635.0
2023-01-12 11:30:00,155.72,156.07,155.41,155.95,7092.0,155.72,156.07,155.41,155.95,7092.0
2023-01-12 12:00:00,156.11,156.46,155.97,156.19,10326.0,156.11,156.46,155.97,156.19,10326.0
2023-01-12 12:30:00,155.99,156.03,155.82,155.97,21920.0,155.99,156.03,155.82,155.97,21920.0
2023-01-12 13:00:00,156.0,156.4,155.59,155.74,23385.0,156.0,156.4,155.59,155.74,23385.0
2023-01-12 13:30:00,155.67,156.06,155.31,156.06,26896.0,155.67,156.06,155.31,156.06,26896.0
2023-01-12 14:00:00,155.94,157.46,155.94,156.94,24744.0,155.94,157.46,155.94,156.94,24744.0
2023-01-12 14:30:00,156.75,156.95,156.34,156.85,12599.0,156.75,156.95,156.34,156.85,12599.0
2023-01-12 15:00:00,156.92,157.56,156.86,156.97,24937.0,156.92,157.56,156.86,156.97,24937.0
2023-01-12 15:30:00,156.92,157.77,156.74,157.77,81349.0,156.92,157.77,156.74,157.77,81349.0
2023-01-13 09:30:00,157.74,158.55,156.47,158.47,13196.0,157.74,158.55,156.47,158.47,13196.0
2023-01-13 10:00:00,158.18,158.51,157.72,158.11,12884.0,158.18,158.51,157.72,158.11,12884.0
2023-01-13 10:30:00,158.2,158.61,157.96,158.54,8219.0,158.2,158.61,157.96,158.54,8219.0
2023-01-13 11:00:00,158.5,158.93,158.42,158.54,10880.0,158.5,158.93,158.42,158.54,10880.0
2023-01-13 11:30:00,158.54,158.54,157.85,158.06,9124.0,158.54,158.54,157.85,158.06,9124.0
2023-01-13 12:00:00,157.94,158.33,157.89,158.11,8527.0,157.94,158.33,157.89,158.11,8527.0
2023-01-13 12:30:00,158.02,158.37,157.94,158.12,6334.0,158.02,158.37,157.94,158.12,6334.0
2023-01-13 13:00:00,158.05,158.05,157.68,157.72,7158.0,158.05,158.05,157.68,157.72,7158.0
2023-01-13 13:30:00,157.68,158.03,157.61,157.61,6236.0,157.68,158.03,157.61,157.61,6236.0
2023-01-13 14:00:00,157.75,157.75,156.38,156.69,8969.0,157.75,157.75,156.38,156.69,8969.0
2023-01-13 14:30:00,156.58,156.71,156.42,156.59,8063.0,156.58,156.71,156.42,156.59,8063.0
2023-01-13 15:00:00,156.63,157.01,156.5,156.72,10032.0,156.63,157.01,156.5,156.72,10032.0
2023-01-13 15:30:00,156.65,157.02,156.46,156.52,46776.0,156.65,157.02,156.46,156.52,46776.0
2023-01-17 09:30:00,155.87,156.98,155.01,156.98,19254.0,155.87,156.98,155.01,156.98,19254.0
2023-01-17 10:00:00,156.65,157.32,156.64,157.03,9702.0,156.65,157.32,156.64,157.03,9702.0
2023-01-17 10:30:00,156.93,157.14,156.07,156.41,14900.0,156.93,157.14,156.07,156.41,14900.0
2023-01-17 11:00:00,156.35,156.54,155.66,155.89,3305.0,156.35,156.54,155.66,155.89,3305.0
2023-01-17 11:30:00,155.95,155.95,155.34,155.78,3067.0,155.95,155.95,155.34,155.78,3067.0
2023-01-17 12:00:00,155.87,155.87,155.5,155.72,2702.0,155.87,155.87,155.5,155.72,2702.0
2023-01-17 12:30:00,155.74,155.85,155.66,155.71,1400.0,155.74,155.85,155.66,155.71,1400.0
2023-01-17 13:00:00,155.77,156.22,155.75,156.14,1700.0,155.77,156.22,155.75,156.14,1700.0
2023-01-17 13:30:00,156.19,156.34,156.1,156.23,8411.0,156.19,156.34,156.1,156.23,8411.0
2023-01-17 14:00:00,156.14,156.35,155.36,155.58,7090.0,156.14,156.35,155.36,155.58,7090.0
2023-01-17 14:30:00,155.63,155.94,155.62,155.62,4919.0,155.63,155.94,155.62,155.62,4919.0
2023-01-17 15:00:00,155.72,156.52,155.72,156.42,5980.0,155.72,156.52,155.72,156.42,5980.0
2023-01-17 15:30:00,156.39,156.59,155.69,155.77,48402.0,156.39,156.59,155.69,155.77,48402.0
2023-01-18 09:30:00,155.07,157.33,155.07,157.05,36794.0,155.07,157.33,155.07,157.05,36794.0
2023-01-18 10:00:00,156.91,157.95,156.76,157.89,31825.0,156.91,157.95,156.76,157.89,31825.0
2023-01-18 10:30:00,158.02,158.02,156.75,156.97,9975.0,158.02,158.02,156.75,156.97,9975.0
2023-01-18 11:00:00,156.84,156.97,156.5,156.93,11615.0,156.84,156.97,156.5,156.93,11615.0
2023-01-18 11:30:00,156.77,156.84,156.28,156.28,22938.0,156.77,156.84,156.28,156.28,22938.0
2023-01-18 12:00:00,156.5,156.95,156.5,156.66,3800.0,156.5,156.95,156.5,156.66,3800.0
2023-01-18 12:30:00,156.54,156.72,156.09,156.4,4274.0,156.54,156.72,156.09,156.4,4274.0
2023-01-18 13:00:00,156.29,156.41,155.88,156.29,4826.0,156.29,156.41,155.88,156.29,4826.0
2023-01-18 13:30:00,156.15,156.83,156.15,156.28,10259.0,156.15,156.83,156.15,156.28,10259.0
2023-01-18 14:00:00,156.29,156.29,155.76,155.82,5751.0,156.29,156.29,155.76,155.82,5751.0
2023-01-18 14:30:00,155.87,156.47,155.86,156.31,15365.0,155.87,156.47,155.86,156.31,15365.0
2023-01-18 15:00:00,156.3,156.36,156.04,156.11,6214.0,156.3,156.36,156.04,156.11,6214.0
2023-01-18 15:30:00,156.13,156.17,154.82,154.88,50478.0,156.13,156.17,154.82,154.88,50478.0
2023-01-19 09:30:00,157.76,157.76,155.75,156.62,11239.0,157.76,157.76,155.75,156.62,11239.0
2023-01-19 10:00:00,156.6,157.4,156.6,157.27,9074.0,156.6,157.4,156.6,157.27,9074.0
2023-01-19 10:30:00,157.36,157.43,155.91,156.34,7855.0,157.36,157.43,155.91,156.34,7855.0
2023-01-19 11:00:00,156.46,156.46,156.0,156.31,6483.0,156.46,156.46,156.0,156.31,6483.0
2023-01-19 11:30:00,156.12,156.73,156.0,156.7,24891.0,156.12,156.73,156.0,156.7,24891.0
2023-01-19 12:00:00,156.69,157.01,156.53,156.69,12891.0,156.69,157.01,156.53,156.69,12891.0
2023-01-19 12:30:00,156.58,156.58,155.84,156.15,7391.0,156.58,156.58,155.84,156.15,7391.0
2023-01-19 13:00:00,156.18,156.35,155.96,156.14,9402.0,156.18,156.35,155.96,156.14,9402.0
2023-01-19 13:30:00,156.11,156.43,155.92,156.18,7732.0,156.11,156.43,155.92,156.18,7732.0
2023-01-19 14:00:00,156.14,156.77,155.92,156.66,13812.0,156.14,156.77,155.92,156.66,13812.0
2023-01-19 14:30:00,156.59,157.16,156.1,156.46,15604.0,156.59,157.16,156.1,156.46,15604.0
2023-01-19 15:00:00,156.33,156.54,155.77,156.52,20925.0,156.33,156.54,155.77,156.52,20925.0
2023-01-19 15:30:00,156.46,156.65,156.08,156.08,65402.0,156.46,156.65,156.08,156.08,65402.0
2023-01-20 09:30:00,155.5,155.87,155.06,155.09,16674.0,155.5,155.87,155.06,155.09,16674.0
2023-01-20 10:00:00,155.29,156.41,154.96,156.41,8029.0,155.29,156.41,154.96,156.41,8029.0
2023-01-20 10:30:00,156.53,156.53,156.05,156.34,5867.0,156.53,156.53,156.05,156.34,5867.0
2023-01-20 11:00:00,156.34,157.07,156.19,156.9,7210.0,156.34,157.07,156.19,156.9,7210.0
2023-01-20 11:30:00,156.84,157.16,156.74,156.98,4140.0,156.84,157.16,156.74,156.98,4140.0
2023-01-20 12:00:00,156.56,156.64,155.86,155.97,9104.0,156.56,156.64,155.86,155.97,9104.0
2023-01-20 12:30:00,156.08,156.45,155.81,156.03,4304.0,156.08,156.45,155.81,156.03,4304.0
2023-01-20 13:00:00,156.03,156.5,156.03,156.12,4387.0,156.03,156.5,156.03,156.12,4387.0
2023-01-20 13:30:00,156.0,156.79,155.89,156.53,7931.0,156.0,156.79,155.89,156.53,7931.0
2023-01-20 14:00:00,156.67,156.99,156.51,156.67,9894.0,156.67,156.99,156.51,156.67,9894.0
2023-01-20 14:30:00,156.74,157.32,156.57,157.13,13451.0,156.74,157.32,156.57,157.13,13451.0
2023-01-20 15:00:00,157.21,157.67,157.21,157.41,9458.0,157.21,157.67,157.21,157.41,9458.0
2023-01-20 15:30:00,157.51,157.7,157.16,157.21,58686.0,157.51,157.7,157.16,157.21,58686.0
2023-01-23 09:30:00,157.46,157.46,155.91,155.92,8809.0,157.46,157.46,155.91,155.92,8809.0
2023-01-23 10:00:00,156.27,157.35,156.27,157.28,39524.0,156.27,157.35,156.27,157.28,39524.0
2023-01-23 10:30:00,157.31,157.65,156.74,156.84,19139.0,157.31,157.65,156.74,156.84,19139.0
2023-01-23 11:00:00,156.87,157.27,156.44,156.44,9355.0,156.87,157.27,156.44,156.44,9355.0
2023-01-23 11:30:00,156.46,156.88,156.44,156.86,15823.0,156.46,156.88,156.44,156.86,15823.0
2023-01-23 12:00:00,156.61,156.75,155.94,156.57,6823.0,156.61,156.75,155.94,156.57,6823.0
2023-01-23 12:30:00,156.53,156.94,156.41,156.76,3900.0,156.53,156.94,156.41,156.76,3900.0
2023-01-23 13:00:00,156.72,157.2,156.65,156.94,5435.0,156.72,157.2,156.65,156.94,5435.0
2023-01-23 13:30:00,156.82,156.87,156.29,156.29,10199.0,156.82,156.87,156.29,156.29,10199.0
2023-01-23 14:00:00,156.32,156.38,155.64,155.83,15674.0,156.32,156.38,155.64,155.83,15674.0
2023-01-23 14:30:00,155.99,156.04,155.36,155.66,21844.0,155.99,156.04,155.36,155.66,21844.0
2023-01-23 15:00:00,155.71,156.16,155.64,155.69,19282.0,155.71,156.16,155.64,155.69,19282.0
2023-01-23 15:30:00,155.7,155.92,154.96,155.48,64386.0,155.7,155.92,154.96,155.48,64386.0
2023-01-24 09:30:00,155.16,156.14,154.37,154.37,10295.0,155.16,156.14,154.37,154.37,10295.0
2023-01-24 10:00:00,154.43,154.56,153.84,153.84,16540.0,154.43,154.56,153.84,153.84,16540.0
2023-01-24 10:30:00,153.7,154.43,153.7,154.17,8053.0,153.7,154.43,153.7,154.17,8053.0
2023-01-24 11:00:00,154.19,154.46,153.87,154.19,9183.0,154.19,154.46,153.87,154.19,9183.0
2023-01-24 11:30:00,154.12,154.35,153.93,154.35,4500.0,154.12,154.35,153.93,154.35,4500.0
2023-01-24 12:00:00,154.25,154.59,154.17,154.29,8319.0,154.25,154.59,154.17,154.29,8319.0
2023-01-24 12:30:00,154.26,154.31,153.58,153.69,5626.0,154.26,154.31,153.58,153.69,5626.0
2023-01-24 13:00:00,153.69,153.97,153.66,153.97,7706.0,153.69,153.97,153.66,153.97,7706.0
2023-01-24 13:30:00,154.03,154.28,153.94,154.06,5693.0,154.03,154.28,153.94,154.06,5693.0
2023-01-24 14:00:00,154.11,154.3,153.91,154.3,7713.0,154.11,154.3,153.91,154.3,7713.0
2023-01-24 14:30:00,154.28,154.31,154.07,154.23,8702.0,154.28,154.31,154.07,154.23,8702.0
2023-01-24 15:00:00,154.2,154.32,153.9,154.12,13524.0,154.2,154.32,153.9,154.12,13524.0
2023-01-24 15:30:00,154.22,154.24,152.85,153.15,80116.0,154.22,154.24,152.85,153.15,80116.0
2023-01-25 09:30:00,153.1,153.94,152.55,152.86,17554.0,153.1,153.94,152.55,152.86,17554.0
2023-01-25 10:00:00,152.87,154.39,152.75,154.06,10469.0,152.87,154.39,152.75,154.06,10469.0
2023-01-25 10:30:00,153.94,154.05,153.37,153.42,11452.0,153.94,154.05,153.37,153.42,11452.0
2023-01-25 11:00:00,153.44,154.24,153.37,153.97,9968.0,153.44,154.24,153.37,153.97,9968.0
2023-01-25 11:30:00,154.05,154.35,153.53,153.68,10511.0,154.05,154.35,153.53,153.68,10511.0
2023-01-25 12:00:00,153.68,153.79,153.14,153.34,6386.0,153.68,153.79,153.14,153.34,6386.0
2023-01-25 12:30:00,153.23,153.76,153.23,153.54,5921.0,153.23,153.76,153.23,153.54,5921.0
2023-01-25 13:00:00,153.6,153.99,153.52,153.99,8933.0,153.6,153.99,153.52,153.99,8933.0
2023-01-25 13:30:00,153.9,154.4,153.85,154.2,10735.0,153.9,154.4,153.85,154.2,10735.0
2023-01-25 14:00:00,154.28,154.41,153.93,154.09,9050.0,154.28,154.41,153.93,154.09,9050.0
2023-01-25 14:30:00,154.06,154.18,153.61,153.77,8944.0,154.06,154.18,153.61,153.77,8944.0
2023-01-25 15:00:00,153.8,154.49,153.79,154.35,18142.0,153.8,154.49,153.79,154.35,18142.0
2023-01-25 15:30:00,154.33,155.42,154.23,155.34,62750.0,154.33,155.42,154.23,155.34,62750.0
2023-01-26 09:30:00,155.13,155.13,152.82,154.41,15381.0,155.13,155.13,152.82,154.41,15381.0
2023-01-26 10:00:00,154.38,156.0,154.26,155.03,46980.0,154.38,156.0,154.26,155.03,46980.0
2023-01-26 10:30:00,154.87,154.87,152.75,153.79,25073.0,154.87,154.87,152.75,153.79,25073.0
2023-01-26 11:00:00,154.0,154.43,153.78,154.02,7776.0,154.0,154.43,153.78,154.02,7776.0
2023-01-26 11:30:00,153.76,154.02,153.53,153.85,13730.0,153.76,154.02,153.53,153.85,13730.0
2023-01-26 12:00:00,153.87,154.58,153.86,154.11,9557.0,153.87,154.58,153.86,154.11,9557.0
2023-01-26 12:30:00,154.12,154.78,154.12,154.69,8847.0,154.12,154.78,154.12,154.69,8847.0
2023-01-26 13:00:00,154.7,154.93,153.41,153.47,15151.0,154.7,154.93,153.41,153.47,15151.0
2023-01-26 13:30:00,153.57,153.7,153.07,153.07,8461.0,153.57,153.7,153.07,153.07,8461.0
2023-01-26 14:00:00,153.04,153.29,152.83,152.94,19618.0,153.04,153.29,152.83,152.94,19618.0
2023-01-26 14:30:00,152.97,153.19,152.47,152.47,17295.0,152.97,153.19,152.47,152.47,17295.0
2023-01-26 15:00:00,152.55,153.64,152.35,153.31,23440.0,152.55,153.64,152.35,153.31,23440.0
2023-01-26 15:30:00,153.43,154.74,153.29,154.57,53704.0,153.43,154.74,153.29,154.57,53704.0
2023-01-27 09:30:00,155.46,155.46,153.71,153.85,40426.0,155.46,155.46,153.71,153.85,40426.0
2023-01-27 10:00:00,153.68,154.68,153.64,154.1,21589.0,153.68,154.68,153.64,154.1,21589.0
2023-01-27 10:30:00,154.14,155.75,154.14,155.17,12550.0,154.14,155.75,154.14,155.17,12550.0
2023-01-27 11:00:00,155.3,155.65,154.77,155.65,7843.0,155.3,155.65,154.77,155.65,7843.0
2023-01-27 11:30:00,155.97,156.81,155.97,156.42,12911.0,155.97,156.81,155.97,156.42,12911.0
2023-01-27 12:00:00,156.38,156.38,155.5,156.34,7981.0,156.38,156.38,155.5,156.34,7981.0
2023-01-27 12:30:00,156.1,156.35,156.09,156.22,3687.0,156.1,156.35,156.09,156.22,3687.0
2023-01-27 13:00:00,156.26,156.41,155.98,155.99,9776.0,156.26,156.41,155.98,155.99,9776.0
2023-01-27 13:30:00,156.25,156.54,156.09,156.19,5647.0,156.25,156.54,156.09,156.19,5647.0
2023-01-27 14:00:00,156.24,156.39,155.4,155.78,11473.0,156.24,156.39,155.4,155.78,11473.0
2023-01-27 14:30:00,155.7,156.05,155.5,155.91,13759.0,155.7,156.05,155.5,155.91,13759.0
2023-01-27 15:00:00,155.89,156.04,155.5,155.85,10026.0,155.89,156.04,155.5,155.85,10026.0
2023-01-27 15:30:00,155.91,156.03,155.25,155.62,38265.0,155.91,156.03,155.25,155.62,38265.0
2023-01-30 09:30:00,156.27,156.27,154.31,155.26,11356.0,156.27,156.27,154.31,155.26,11356.0
2023-01-30 10:00:00,155.26,155.33,154.07,154.5,21635.0,155.26,155.33,154.07,154.5,21635.0
2023-01-30 10:30:00,154.39,154.51,153.61,153.98,7839.0,154.39,154.51,153.61,153.98,7839.0
2023-01-30 11:00:00,153.99,153.99,153.2,153.63,6347.0,153.99,153.99,153.2,153.63,6347.0
2023-01-30 11:30:00,153.73,153.88,153.14,153.46,4421.0,153.73,153.88,153.14,153.46,4421.0
2023-01-30 12:00:00,153.6,154.03,153.42,153.94,5765.0,153.6,154.03,153.42,153.94,5765.0
2023-01-30 12:30:00,154.03,154.15,153.71,153.86,6914.0,154.03,154.15,153.71,153.86,6914.0
2023-01-30 13:00:00,153.77,154.65,153.75,154.51,7823.0,153.77,154.65,153.75,154.51,7823.0
2023-01-30 13:30:00,154.43,154.92,153.98,153.98,15181.0,154.43,154.92,153.98,153.98,15181.0
2023-01-30 14:00:00,153.97,154.69,153.97,154.58,7854.0,153.97,154.69,153.97,154.58,7854.0
2023-01-30 14:30:00,154.61,154.66,154.07,154.3,12900.0,154.61,154.66,154.07,154.3,12900.0
2023-01-30 15:00:00,154.34,155.17,154.25,155.11,21255.0,154.34,155.17,154.25,155.11,21255.0
2023-01-30 15:30:00,154.98,155.29,153.72,153.84,32389.0,154.98,155.29,153.72,153.84,32389.0
2023-01-31 09:30:00,154.06,154.97,153.53,154.96,6668.0,154.06,154.97,153.53,154.96,6668.0
2023-01-31 10:00:00,154.8,156.19,154.52,156.19,8274.0,154.8,156.19,154.52,156.19,8274.0
2023-01-31 10:30:00,156.27,156.27,155.29,155.84,11386.0,156.27,156.27,155.29,155.84,11386.0
2023-01-31 11:00:00,155.76,155.84,155.39,155.67,10003.0,155.76,155.84,155.39,155.67,10003.0
2023-01-31 11:30:00,155.57,156.54,155.57,156.38,6952.0,155.57,156.54,155.57,156.38,6952.0
2023-01-31 12:00:00,156.48,156.54,156.26,156.53,7108.0,156.48,156.54,156.26,156.53,7108.0
2023-01-31 12:30:00,156.54,156.66,156.01,156.05,4149.0,156.54,156.66,156.01,156.05,4149.0
2023-01-31 13:00:00,155.94,156.57,155.88,156.45,5308.0,155.94,156.57,155.88,156.45,5308.0
2023-01-31 13:30:00,156.42,156.58,155.96,156.11,5507.0,156.42,156.58,155.96,156.11,5507.0
2023-01-31 14:00:00,156.17,156.22,155.7,155.7,5029.0,156.17,156.22,155.7,155.7,5029.0
2023-01-31 14:30:00,155.74,156.0,155.3,155.84,10611.0,155.74,156.0,155.3,155.84,10611.0
2023-01-31 15:00:00,155.72,155.9,155.55,155.87,4970.0,155.72,155.9,155.55,155.87,4970.0
2023-01-31 15:30:00,155.88,156.8,155.85,156.68,42713.0,155.88,156.8,155.85,156.68,42713.0
2023-02-01 09:30:00,155.79,156.48,154.91,156.2,20032.0,155.79,156.48,154.91,156.2,20032.0
2023-02-01 10:00:00,156.17,156.34,155.32,155.86,4440.0,156.17,156.34,155.32,155.86,4440.0
2023-02-01 10:30:00,155.87,156.14,154.98,155.31,4881.0,155.87,156.14,154.98,155.31,4881.0
2023-02-01 11:00:00,155.49,156.56,155.49,156.56,6782.0,155.49,156.56,155.49,156.56,6782.0
2023-02-01 11:30:00,156.43,156.45,156.18,156.25,5732.0,156.43,156.45,156.18,156.25,5732.0
2023-02-01 12:00:00,156.12,156.12,155.75,156.0,5279.0,156.12,156.12,155.75,156.0,5279.0
2023-02-01 12:30:00,155.99,156.2,155.67,155.76,16816.0,155.99,156.2,155.67,155.76,16816.0
2023-02-01 13:00:00,155.74,155.74,154.61,155.08,10806.0,155.74,155.74,154.61,155.08,10806.0
2023-02-01 13:30:00,155.1,155.92,154.98,155.87,7228.0,155.1,155.92,154.98,155.87,7228.0
2023-02-01 14:00:00,155.83,156.57,155.3,156.5,9775.0,155.83,156.57,155.3,156.5,9775.0
2023-02-01 14:30:00,156.75,157.78,155.99,157.43,16697.0,156.75,157.78,155.99,157.43,16697.0
2023-02-01 15:00:00,157.59,157.98,157.24,157.78,12331.0,157.59,157.98,157.24,157.78,12331.0
2023-02-01 15:30:00,157.88,158.64,156.96,157.78,66863.0,157.88,158.64,156.96,157.78,66863.0
2023-02-02 09:30:00,157.02,157.4,155.38,155.62,16934.0,157.02,157.4,155.38,155.62,16934.0
2023-02-02 10:00:00,155.7,156.26,155.38,155.62,7900.0,155.7,156.26,155.38,155.62,7900.0
2023-02-02 10:30:00,155.9,156.29,155.68,155.86,13113.0,155.9,156.29,155.68,155.86,13113.0
2023-02-02 11:00:00,155.97,156.55,155.64,156.49,17435.0,155.97,156.55,155.64,156.49,17435.0
2023-02-02 11:30:00,156.49,156.61,155.96,156.49,6551.0,156.49,156.61,155.96,156.49,6551.0
2023-02-02 12:00:00,156.52,156.79,156.34,156.57,7821.0,156.52,156.79,156.34,156.57,7821.0
2023-02-02 12:30:00,156.5,156.55,156.17,156.55,16534.0,156.5,156.55,156.17,156.55,16534.0
2023-02-02 13:00:00,156.59,157.22,156.59,156.92,7031.0,156.59,157.22,156.59,156.92,7031.0
2023-02-02 13:30:00,156.8,157.24,156.63,156.74,4696.0,156.8,157.24,156.63,156.74,4696.0
2023-02-02 14:00:00,156.75,156.84,155.2,155.2,7729.0,156.75,156.84,155.2,155.2,7729.0
2023-02-02 14:30:00,155.29,155.31,154.7,154.93,7360.0,155.29,155.31,154.7,154.93,7360.0
2023-02-02 15:00:00,154.95,155.5,154.93,155.48,5897.0,154.95,155.5,154.93,155.48,5897.0
2023-02-02 15:30:00,155.55,156.49,155.55,156.47,27036.0,155.55,156.49,155.55,156.47,27036.0
2023-02-03 09:30:00,156.89,158.42,156.32,157.56,33573.0,156.89,158.42,156.32,157.56,33573.0
2023-02-03 10:00:00,157.42,157.64,156.29,157.14,32824.0,157.42,157.64,156.29,157.14,32824.0
2023-02-03 10:30:00,157.06,157.65,156.64,156.99,25259.0,157.06,157.65,156.64,156.99,25259.0
2023-02-03 11:00:00,157.01,157.7,156.84,157.28,27011.0,157.01,157.7,156.84,157.28,27011.0
2023-02-03 11:30:00,157.39,157.39,156.44,156.73,8046.0,157.39,157.39,156.44,156.73,8046.0
2023-02-03 12:00:00,156.84,156.88,156.41,156.7,13248.0,156.84,156.88,156.41,156.7,13248.0
2023-02-03 12:30:00,156.81,156.95,156.63,156.75,9992.0,156.81,156.95,156.63,156.75,9992.0
2023-02-03 13:00:00,156.75,156.79,155.95,156.07,13163.0,156.75,156.79,155.95,156.07,13163.0
2023-02-03 13:30:00,156.0,156.27,155.8,156.03,6570.0,156.0,156.27,155.8,156.03,6570.0
2023-02-03 14:00:00,155.97,156.0,155.29,155.43,6700.0,155.97,156.0,155.29,155.43,6700.0
2023-02-03 14:30:00,155.35,155.88,155.33,155.44,12980.0,155.35,155.88,155.33,155.44,12980.0
2023-02-03 15:00:00,155.37,155.99,155.28,155.88,7402.0,155.37,155.99,155.28,155.88,7402.0
2023-02-03 15:30:00,155.77,156.01,155.41,155.67,31277.0,155.77,156.01,155.41,155.67,31277.0
2023-02-06 09:30:00,155.96,157.0,154.53,156.47,15455.0,155.96,157.0,154.53,156.47,15455.0
2023-02-06 10:00:00,156.21,156.44,155.18,155.36,10500.0,156.21,156.44,155.18,155.36,10500.0
2023-02-06 10:30:00,155.21,155.41,154.76,154.76,12979.0,155.21,155.41,154.76,154.76,12979.0
2023-02-06 11:00:00,154.75,155.16,154.27,154.27,19557.0,154.75,155.16,154.27,154.27,19557.0
2023-02-06 11:30:00,154.32,154.32,153.28,153.28,14058.0,154.32,154.32,153.28,153.28,14058.0
2023-02-06 12:00:00,153.31,153.54,152.16,152.2,36050.0,153.31,153.54,152.16,152.2,36050.0
2023-02-06 12:30:00,152.23,152.6,151.88,152.25,37990.0,152.23,152.6,151.88,152.25,37990.0
2023-02-06 13:00:00,152.19,152.87,151.8,152.4,29340.0,152.19,152.87,151.8,152.4,29340.0
2023-02-06 13:30:00,152.3,152.75,152.25,152.49,30636.0,152.3,152.75,152.25,152.49,30636.0
2023-02-06 14:00:00,152.48,152.48,151.39,151.44,26134.0,152.48,152.48,151.39,151.44,26134.0
2023-02-06 14:30:00,151.44,151.66,151.14,151.52,23406.0,151.44,151.66,151.14,151.52,23406.0
2023-02-06 15:00:00,151.5,152.7,151.47,152.68,59356.0,151.5,152.7,151.47,152.68,59356.0
2023-02-06 15:30:00,152.64,153.32,152.54,153.11,96718.0,152.64,153.32,152.54,153.11,96718.0
2023-02-07 09:30:00,152.87,152.87,150.71,151.5,43966.0,152.87,152.87,150.71,151.5,43966.0
2023-02-07 10:00:00,151.54,151.8,151.35,151.52,13252.0,151.54,151.8,151.35,151.52,13252.0
2023-02-07 10:30:00,151.33,151.91,151.32,151.81,4591.0,151.33,151.91,151.32,151.81,4591.0
2023-02-07 11:00:00,151.92,152.15,151.59,152.09,4817.0,151.92,152.15,151.59,152.09,4817.0
2023-02-07 11:30:00,152.18,152.31,151.81,151.81,3032.0,152.18,152.31,151.81,151.81,3032.0
2023-02-07 12:00:00,151.72,152.2,151.72,151.76,9011.0,151.72,152.2,151.72,151.76,9011.0
2023-02-07 12:30:00,151.71,152.66,151.37,152.0,20898.0,151.71,152.66,151.37,152.0,20898.0
2023-02-07 13:00:00,152.12,152.5,151.9,151.91,5755.0,152.12,152.5,151.9,151.91,5755.0
2023-02-07 13:30:00,151.65,151.77,151.21,151.22,5293.0,151.65,151.77,151.21,151.22,5293.0
2023-02-07 14:00:00,151.29,152.78,151.29,152.17,14520.0,151.29,152.78,151.29,152.17,14520.0
2023-02-07 14:30:00,152.04,152.48,151.79,152.47,17772.0,152.04,152.48,151.79,152.47,17772.0
2023-02-07 15:00:00,152.65,153.65,152.36,153.65,29313.0,152.65,153.65,152.36,153.65,29313.0
2023-02-07 15:30:00,153.55,154.56,153.11,154.48,39708.0,153.55,154.56,153.11,154.48,39708.0
2023-02-08 09:30:00,154.87,155.03,152.84,152.97,15188.0,154.87,155.03,152.84,152.97,15188.0
2023-02-08 10:00:00,153.27,153.9,153.01,153.61,7501.0,153.27,153.9,153.01,153.61,7501.0
2023-02-08 10:30:00,153.51,153.73,152.64,152.9,8495.0,153.51,153.73,152.64,152.9,8495.0
2023-02-08 11:00:00,152.96,153.37,152.82,153.12,7789.0,152.96,153.37,152.82,153.12,7789.0
2023-02-08 11:30:00,153.22,153.37,152.94,153.21,9907.0,153.22,153.37,152.94,153.21,9907.0
2023-02-08 12:00:00,153.25,153.9,153.21,153.71,6511.0,153.25,153.9,153.21,153.71,6511.0
2023-02-08 12:30:00,153.79,153.88,153.6,153.8,9187.0,153.79,153.88,153.6,153.8,9187.0
2023-02-08 13:00:00,153.87,153.96,153.15,153.15,13222.0,153.87,153.96,153.15,153.15,13222.0
2023-02-08 13:30:00,153.22,153.22,152.16,152.49,22374.0,153.22,153.22,152.16,152.49,22374.0
2023-02-08 14:00:00,152.4,152.41,151.78,151.79,8111.0,152.4,152.41,151.78,151.79,8111.0
2023-02-08 14:30:00,151.79,152.02,151.64,151.84,14600.0,151.79,152.02,151.64,151.84,14600.0
2023-02-08 15:00:00,151.92,152.0,151.4,151.87,14454.0,151.92,152.0,151.4,151.87,14454.0
2023-02-08 15:30:00,151.84,152.16,151.0,151.0,59551.0,151.84,152.16,151.0,151.0,59551.0
2023-02-09 09:30:00,151.5,153.84,150.61,151.07,11682.0,151.5,153.84,150.61,151.07,11682.0
2023-02-09 10:00:00,150.91,151.11,150.3,150.66,15637.0,150.91,151.11,150.3,150.66,15637.0
2023-02-09 10:30:00,150.57,150.92,150.37,150.67,11884.0,150.57,150.92,150.37,150.67,11884.0
2023-02-09 11:00:00,150.65,150.89,150.08,150.08,7865.0,150.65,150.89,150.08,150.08,7865.0
2023-02-09 11:30:00,150.17,150.35,149.79,149.92,28167.0,150.17,150.35,149.79,149.92,28167.0
2023-02-09 12:00:00,150.08,150.88,149.91,150.47,18476.0,150.08,150.88,149.91,150.47,18476.0
2023-02-09 12:30:00,150.45,151.21,150.08,150.93,148942.0,150.45,151.21,150.08,150.93,148942.0
2023-02-09 13:00:00,150.95,151.52,150.58,151.47,10027.0,150.95,151.52,150.58,151.47,10027.0
2023-02-09 13:30:00,151.52,151.65,151.33,151.56,10870.0,151.52,151.65,151.33,151.56,10870.0
2023-02-09 14:00:00,151.62,151.69,149.88,150.3,20771.0,151.62,151.69,149.88,150.3,20771.0
2023-02-09 14:30:00,150.22,150.9,149.92,150.77,34915.0,150.22,150.9,149.92,150.77,34915.0
2023-02-09 15:00:00,150.76,150.84,149.93,149.93,16119.0,150.76,150.84,149.93,149.93,16119.0
2023-02-09 15:30:00,149.93,150.18,149.78,150.03,64935.0,149.93,150.18,149.78,150.03,64935.0
2023-02-10 09:30:00,149.9,150.65,149.08,150.06,17417.0,149.9,150.65,149.08,150.06,17417.0
2023-02-10 10:00:00,150.1,150.1,148.85,149.33,28996.0,150.1,150.1,148.85,149.33,28996.0
2023-02-10 10:30:00,149.28,149.6,148.77,149.27,16008.0,149.28,149.6,148.77,149.27,16008.0
2023-02-10 11:00:00,149.34,150.23,149.31,149.65,8232.0,149.34,150.23,149.31,149.65,8232.0
2023-02-10 11:30:00,149.54,149.66,149.32,149.4,9213.0,149.54,149.66,149.32,149.4,9213.0
2023-02-10 12:00:00,149.41,149.45,148.92,149.2,14322.0,149.41,149.45,148.92,149.2,14322.0
2023-02-10 12:30:00,149.31,149.61,149.31,149.48,8960.0,149.31,149.61,149.31,149.48,8960.0
2023-02-10 13:00:00,149.42,150.05,149.39,149.84,8464.0,149.42,150.05,149.39,149.84,8464.0
2023-02-10 13:30:00,149.75,150.05,149.62,149.86,12255.0,149.75,150.05,149.62,149.86,12255.0
2023-02-10 14:00:00,149.84,149.84,149.48,149.51,10017.0,149.84,149.84,149.48,149.51,10017.0
2023-02-10 14:30:00,149.51,150.16,149.47,150.0,15668.0,149.51,150.16,149.47,150.0,15668.0
2023-02-10 15:00:00,150.01,150.06,149.75,149.75,18536.0,150.01,150.06,149.75,149.75,18536.0
2023-02-10 15:30:00,149.78,150.17,149.65,150.02,48182.0,149.78,150.17,149.65,150.02,48182.0
2023-02-13 09:30:00,149.85,150.5,149.17,150.19,11330.0,149.85,150.5,149.17,150.19,11330.0
2023-02-13 10:00:00,150.37,150.93,150.08,150.08,7619.0,150.37,150.93,150.08,150.08,7619.0
2023-02-13 10:30:00,150.07,150.26,149.81,149.98,5851.0,150.07,150.26,149.81,149.98,5851.0
2023-02-13 11:00:00,150.06,150.23,149.77,150.02,12069.0,150.06,150.23,149.77,150.02,12069.0
2023-02-13 11:30:00,150.03,150.28,149.84,150.03,6011.0,150.03,150.28,149.84,150.03,6011.0
2023-02-13 12:00:00,150.02,150.15,149.17,149.17,42264.0,150.02,150.15,149.17,149.17,42264.0
2023-02-13 12:30:00,149.27,150.51,149.02,150.23,22475.0,149.27,150.51,149.02,150.23,22475.0
2023-02-13 13:00:00,150.25,150.93,150.01,150.73,6743.0,150.25,150.93,150.01,150.73,6743.0
2023-02-13 13:30:00,150.67,150.7,150.07,150.11,10548.0,150.67,150.7,150.07,150.11,10548.0
2023-02-13 14:00:00,150.1,150.37,149.96,150.19,13909.0,150.1,150.37,149.96,150.19,13909.0
2023-02-13 14:30:00,150.13,150.44,150.05,150.3,6533.0,150.13,150.44,150.05,150.3,6533.0
2023-02-13 15:00:00,150.21,150.65,150.05,150.49,6358.0,150.21,150.65,150.05,150.49,6358.0
2023-02-13 15:30:00,150.44,151.69,150.44,151.49,84646.0,150.44,151.69,150.44,151.49,84646.0
2023-02-14 09:30:00,151.11,151.7,150.31,151.64,10307.0,151.11,151.7,150.31,151.64,10307.0
2023-02-14 10:00:00,151.47,152.15,151.25,151.31,27399.0,151.47,152.15,151.25,151.31,27399.0
2023-02-14 10:30:00,151.27,151.32,150.56,150.82,15402.0,151.27,151.32,150.56,150.82,15402.0
2023-02-14 11:00:00,150.84,151.39,150.57,151.22,16246.0,150.84,151.39,150.57,151.22,16246.0
2023-02-14 11:30:00,150.98,151.73,150.84,151.5,33864.0,150.98,151.73,150.84,151.5,33864.0
2023-02-14 12:00:00,151.43,152.01,151.38,151.79,6498.0,151.43,152.01,151.38,151.79,6498.0
2023-02-14 12:30:00,151.86,152.02,151.59,151.94,8716.0,151.86,152.02,151.59,151.94,8716.0
2023-02-14 13:00:00,151.9,152.9,151.9,152.35,9252.0,151.9,152.9,151.9,152.35,9252.0
2023-02-14 13:30:00,152.55,152.57,151.84,151.84,3600.0,152.55,152.57,151.84,151.84,3600.0
2023-02-14 14:00:00,151.84,151.96,151.12,151.15,3028.0,151.84,151.96,151.12,151.15,3028.0
2023-02-14 14:30:00,151.17,151.72,151.16,151.53,3700.0,151.17,151.72,151.16,151.53,3700.0
2023-02-14 15:00:00,151.38,151.38,150.96,150.97,7520.0,151.38,151.38,150.96,150.97,7520.0
2023-02-14 15:30:00,151.0,151.36,150.53,150.56,207619.0,151.0,151.36,150.53,150.56,207619.0
2023-02-15 09:30:00,149.44,150.73,148.45,148.81,63865.0,149.44,150.73,148.45,148.81,63865.0
2023-02-15 10:00:00,148.69,149.43,148.26,148.61,62431.0,148.69,149.43,148.26,148.61,62431.0
2023-02-15 10:30:00,148.76,149.16,147.71,147.99,104366.0,148.76,149.16,147.71,147.99,104366.0
2023-02-15 11:00:00,148.05,149.09,147.83,149.09,35407.0,148.05,149.09,147.83,149.09,35407.0
2023-02-15 11:30:00,149.03,149.47,148.76,149.17,75095.0,149.03,149.47,148.76,149.17,75095.0
2023-02-15 12:00:00,149.12,149.12,148.09,148.1,12342.0,149.12,149.12,148.09,148.1,12342.0
2023-02-15 12:30:00,148.05,148.05,147.29,147.63,9900.0,148.05,148.05,147.29,147.63,9900.0
2023-02-15 13:00:00,147.78,148.1,147.57,147.93,10492.0,147.78,148.1,147.57,147.93,10492.0
2023-02-15 13:30:00,148.01,148.43,147.89,148.43,15371.0,148.01,148.43,147.89,148.43,15371.0
2023-02-15 14:00:00,148.53,148.96,148.27,148.82,13060.0,148.53,148.96,148.27,148.82,13060.0
2023-02-15 14:30:00,148.99,149.57,148.99,149.16,14102.0,148.99,149.57,148.99,149.16,14102.0
2023-02-15 15:00:00,149.2,149.76,149.13,149.73,20854.0,149.2,149.76,149.13,149.73,20854.0
2023-02-15 15:30:00,149.69,150.05,149.39,149.4,81653.0,149.69,150.05,149.39,149.4,81653.0
2023-02-16 09:30:00,148.26,148.59,147.23,147.44,10313.0,148.26,148.59,147.23,147.44,10313.0
2023-02-16 10:00:00,147.49,147.52,146.76,147.17,19117.0,147.49,147.52,146.76,147.17,19117.0
2023-02-16 10:30:00,147.11,147.37,146.74,146.84,17001.0,147.11,147.37,146.74,146.84,17001.0
2023-02-16 11:00:00,146.92,147.41,146.67,147.41,16208.0,146.92,147.41,146.67,147.41,16208.0
2023-02-16 11:30:00,147.41,147.69,147.17,147.41,13450.0,147.41,147.69,147.17,147.41,13450.0
2023-02-16 12:00:00,147.75,148.54,147.65,148.54,15564.0,147.75,148.54,147.65,148.54,15564.0
2023-02-16 12:30:00,148.53,149.14,147.85,148.19,13699.0,148.53,149.14,147.85,148.19,13699.0
2023-02-16 13:00:00,148.19,148.2,147.3,147.5,10580.0,148.19,148.2,147.3,147.5,10580.0
2023-02-16 13:30:00,147.45,147.58,147.17,147.48,16838.0,147.45,147.58,147.17,147.48,16838.0
2023-02-16 14:00:00,147.47,147.61,147.17,147.34,18194.0,147.47,147.61,147.17,147.34,18194.0
2023-02-16 14:30:00,147.29,147.32,146.43,146.5,34114.0,147.29,147.32,146.43,146.5,34114.0
2023-02-16 15:00:00,146.51,147.03,146.29,147.03,31418.0,146.51,147.03,146.29,147.03,31418.0
2023-02-16 15:30:00,147.06,147.47,146.29,146.35,97939.0,147.06,147.47,146.29,146.35,97939.0
2023-02-17 09:30:00,146.82,147.21,145.89,146.5,36739.0,146.82,147.21,145.89,146.5,36739.0
2023-02-17 10:00:00,146.71,148.12,146.59,147.64,59532.0,146.71,148.12,146.59,147.64,59532.0
2023-02-17 10:30:00,147.48,147.65,146.25,146.4,19664.0,147.48,147.65,146.25,146.4,19664.0
2023-02-17 11:00:00,146.33,146.97,146.26,146.58,14398.0,146.33,146.97,146.26,146.58,14398.0
2023-02-17 11:30:00,146.59,147.02,146.34,146.36,19590.0,146.59,147.02,146.34,146.36,19590.0
2023-02-17 12:00:00,146.39,147.13,146.39,146.94,9144.0,146.39,147.13,146.39,146.94,9144.0
2023-02-17 12:30:00,146.83,146.83,146.15,146.39,24311.0,146.83,146.83,146.15,146.39,24311.0
2023-02-17 13:00:00,146.42,146.93,146.32,146.77,14425.0,146.42,146.93,146.32,146.77,14425.0
2023-02-17 13:30:00,146.74,146.95,146.47,146.86,19445.0,146.74,146.95,146.47,146.86,19445.0
2023-02-17 14:00:00,146.87,147.25,146.71,146.96,18360.0,146.87,147.25,146.71,146.96,18360.0
2023-02-17 14:30:00,147.04,147.63,146.96,147.35,47041.0,147.04,147.63,146.96,147.35,47041.0
2023-02-17 15:00:00,147.54,147.73,147.26,147.59,17415.0,147.54,147.73,147.26,147.59,17415.0
2023-02-17 15:30:00,147.66,148.18,147.56,147.69,59750.0,147.66,148.18,147.56,147.69,59750.0
2023-02-21 09:30:00,146.97,147.48,144.63,144.95,16475.0,146.97,147.48,144.63,144.95,16475.0
2023-02-21 10:00:00,144.76,145.56,144.01,145.46,43903.0,144.76,145.56,144.01,145.46,43903.0
2023-02-21 10:30:00,145.5,146.06,145.14,145.71,21113.0,145.5,146.06,145.14,145.71,21113.0
2023-02-21 11:00:00,145.63,145.91,144.68,144.72,10392.0,145.63,145.91,144.68,144.72,10392.0
2023-02-21 11:30:00,144.72,145.09,144.58,145.09,9344.0,144.72,145.09,144.58,145.09,9344.0
2023-02-21 12:00:00,145.16,145.16,144.69,145.02,9169.0,145.16,145.16,144.69,145.02,9169.0
2023-02-21 12:30:00,145.27,146.25,144.62,145.4,27479.0,145.27,146.25,144.62,145.4,27479.0
2023-02-21 13:00:00,145.4,145.46,144.77,144.84,8643.0,145.4,145.46,144.77,144.84,8643.0
2023-02-21 13:30:00,144.81,145.12,144.5,145.07,8234.0,144.81,145.12,144.5,145.07,8234.0
2023-02-21 14:00:00,145.03,145.14,144.86,145.08,9797.0,145.03,145.14,144.86,145.08,9797.0
2023-02-21 14:30:00,145.19,145.43,144.97,145.11,10640.0,145.19,145.43,144.97,145.11,10640.0
2023-02-21 15:00:00,145.12,145.33,144.88,145.21,11735.0,145.12,145.33,144.88,145.21,11735.0
2023-02-21 15:30:00,145.23,145.57,144.98,145.01,38726.0,145.23,145.57,144.98,145.01,38726.0
2023-02-22 09:30:00,145.38,146.05,144.6,145.85,14106.0,145.38,146.05,144.6,145.85,14106.0
2023-02-22 10:00:00,145.73,146.15,145.33,146.15,14524.0,145.73,146.15,145.33,146.15,14524.0
2023-02-22 10:30:00,145.77,145.84,145.21,145.78,12485.0,145.77,145.84,145.21,145.78,12485.0
2023-02-22 11:00:00,145.7,145.77,145.08,145.15,14156.0,145.7,145.77,145.08,145.15,14156.0
2023-02-22 11:30:00,145.13,145.34,144.94,145.08,5460.0,145.13,145.34,144.94,145.08,5460.0
2023-02-22 12:00:00,145.19,145.34,145.05,145.21,11819.0,145.19,145.34,145.05,145.21,11819.0
2023-02-22 12:30:00,145.26,146.02,145.23,145.88,9428.0,145.26,146.02,145.23,145.88,9428.0
2023-02-22 13:00:00,145.76,146.15,145.76,146.11,4067.0,145.76,146.15,145.76,146.11,4067.0
2023-02-22 13:30:00,145.92,146.17,145.89,146.13,14785.0,145.92,146.17,145.89,146.13,14785.0
2023-02-22 14:00:00,146.26,146.26,145.45,145.57,9220.0,146.26,146.26,145.45,145.57,9220.0
2023-02-22 14:30:00,145.43,145.44,145.0,145.0,4463.0,145.43,145.44,145.0,145.0,4463.0
2023-02-22 15:00:00,144.94,145.5,144.84,145.34,5979.0,144.94,145.5,144.84,145.34,5979.0
2023-02-22 15:30:00,145.17,145.67,144.96,145.51,24819.0,145.17,145.67,144.96,145.51,24819.0
2023-02-23 09:30:00,145.37,146.46,144.37,145.83,51810.0,145.37,146.46,144.37,145.83,51810.0
2023-02-23 10:00:00,145.89,146.28,145.58,145.97,35187.0,145.89,146.28,145.58,145.97,35187.0
2023-02-23 10:30:00,145.89,145.89,145.39,145.54,10947.0,145.89,145.89,145.39,145.54,10947.0
2023-02-23 11:00:00,145.57,145.68,145.08,145.13,6517.0,145.57,145.68,145.08,145.13,6517.0
2023-02-23 11:30:00,145.08,145.63,144.8,145.52,10360.0,145.08,145.63,144.8,145.52,10360.0
2023-02-23 12:00:00,145.53,145.71,145.16,145.18,6118.0,145.53,145.71,145.16,145.18,6118.0
2023-02-23 12:30:00,145.22,145.76,145.22,145.61,8093.0,145.22,145.76,145.22,145.61,8093.0
2023-02-23 13:00:00,145.56,145.63,145.1,145.27,4591.0,145.56,145.63,145.1,145.27,4591.0
2023-02-23 13:30:00,145.22,145.44,145.15,145.44,4769.0,145.22,145.44,145.15,145.44,4769.0
2023-02-23 14:00:00,145.37,146.17,145.17,145.76,9649.0,145.37,146.17,145.17,145.76,9649.0
2023-02-23 14:30:00,145.75,146.21,145.75,146.09,12105.0,145.75,146.21,145.75,146.09,12105.0
2023-02-23 15:00:00,146.11,146.57,145.95,146.45,24264.0,146.11,146.57,145.95,146.45,24264.0
2023-02-23 15:30:00,146.46,146.56,146.02,146.17,111950.0,146.46,146.56,146.02,146.17,111950.0
2023-02-24 09:30:00,144.74,146.5,143.33,143.45,29059.0,144.74,146.5,143.33,143.45,29059.0
2023-02-24 10:00:00,143.51,143.96,143.29,143.49,13604.0,143.51,143.96,143.29,143.49,13604.0
2023-02-24 10:30:00,143.49,143.72,142.7,143.61,36229.0,143.49,143.72,142.7,143.61,36229.0
2023-02-24 11:00:00,143.61,144.73,143.5,144.63,34163.0,143.61,144.73,143.5,144.63,34163.0
2023-02-24 11:30:00,144.56,145.0,144.28,144.67,14506.0,144.56,145.0,144.28,144.67,14506.0
2023-02-24 12:00:00,144.67,144.67,144.06,144.19,8475.0,144.67,144.67,144.06,144.19,8475.0
2023-02-24 12:30:00,144.24,144.24,143.59,143.64,19744.0,144.24,144.24,143.59,143.64,19744.0
2023-02-24 13:00:00,143.49,143.64,143.35,143.41,21963.0,143.49,143.64,143.35,143.41,21963.0
2023-02-24 13:30:00,143.46,143.7,143.17,143.45,17184.0,143.46,143.7,143.17,143.45,17184.0
2023-02-24 14:00:00,143.38,143.78,143.38,143.65,14414.0,143.38,143.78,143.38,143.65,14414.0
2023-02-24 14:30:00,143.68,144.21,143.68,143.98,14376.0,143.68,144.21,143.68,143.98,14376.0
2023-02-24 15:00:00,144.02,144.54,143.8,144.26,16289.0,144.02,144.54,143.8,144.26,16289.0
2023-02-24 15:30:00,144.3,144.31,143.75,143.83,72120.0,144.3,144.31,143.75,143.83,72120.0
2023-02-27 09:30:00,143.85,144.37,142.3,144.14,28830.0,143.85,144.37,142.3,144.14,28830.0
2023-02-27 10:00:00,144.37,144.82,144.32,144.42,13684.0,144.37,144.82,144.32,144.42,13684.0
2023-02-27 10:30:00,144.33,144.54,143.98,143.98,7756.0,144.33,144.54,143.98,143.98,7756.0
2023-02-27 11:00:00,143.92,144.11,143.35,143.36,7968.0,143.92,144.11,143.35,143.36,7968.0
2023-02-27 11:30:00,143.37,143.37,142.35,142.35,29215.0,143.37,143.37,142.35,142.35,29215.0
2023-02-27 12:00:00,142.36,142.61,142.19,142.56,18464.0,142.36,142.61,142.19,142.56,18464.0
2023-02-27 12:30:00,142.62,142.77,142.46,142.68,11906.0,142.62,142.77,142.46,142.68,11906.0
2023-02-27 13:00:00,142.63,142.84,142.03,142.06,10747.0,142.63,142.84,142.03,142.06,10747.0
2023-02-27 13:30:00,142.12,142.45,141.77,141.89,19576.0,142.12,142.45,141.77,141.89,19576.0
2023-02-27 14:00:00,141.88,142.12,141.76,141.79,15204.0,141.88,142.12,141.76,141.79,15204.0
2023-02-27 14:30:00,141.76,141.77,141.2,141.46,13315.0,141.76,141.77,141.2,141.46,13315.0
2023-02-27 15:00:00,141.42,141.53,141.34,141.47,27970.0,141.42,141.53,141.34,141.47,27970.0
2023-02-27 15:30:00,141.45,141.81,141.23,141.32,84140.0,141.45,141.81,141.23,141.32,84140.0
2023-02-28 09:30:00,142.36,142.36,140.55,140.82,48348.0,142.36,142.36,140.55,140.82,48348.0
2023-02-28 10:00:00,140.74,142.42,140.57,142.08,47699.0,140.74,142.42,140.57,142.08,47699.0
2023-02-28 10:30:00,142.15,142.2,141.39,141.75,29694.0,142.15,142.2,141.39,141.75,29694.0
2023-02-28 11:00:00,141.72,141.84,141.2,141.37,31730.0,141.72,141.84,141.2,141.37,31730.0
2023-02-28 11:30:00,141.35,141.54,141.25,141.25,18517.0,141.35,141.54,141.25,141.25,18517.0
2023-02-28 12:00:00,141.29,141.85,141.22,141.65,11341.0,141.29,141.85,141.22,141.65,11341.0
2023-02-28 12:30:00,141.7,141.87,141.49,141.87,18686.0,141.7,141.87,141.49,141.87,18686.0
2023-02-28 13:00:00,141.93,142.07,141.32,141.59,13326.0,141.93,142.07,141.32,141.59,13326.0
2023-02-28 13:30:00,141.59,141.63,141.02,141.08,12194.0,141.59,141.63,141.02,141.08,12194.0
2023-02-28 14:00:00,141.11,141.19,140.8,140.9,17889.0,141.11,141.19,140.8,140.9,17889.0
2023-02-28 14:30:00,140.87,141.42,140.69,140.77,18701.0,140.87,141.42,140.69,140.77,18701.0
2023-02-28 15:00:00,140.75,141.1,140.75,140.94,16950.0,140.75,141.1,140.75,140.94,16950.0
2023-02-28 15:30:00,140.94,141.03,139.89,140.4,162831.0,140.94,141.03,139.89,140.4,162831.0
2023-03-01 09:30:00,139.84,142.12,139.43,141.64,26773.0,139.84,142.12,139.43,141.64,26773.0
2023-03-01 10:00:00,141.32,142.25,141.29,141.99,16215.0,141.32,142.25,141.29,141.99,16215.0
2023-03-01 10:30:00,141.99,142.1,141.52,141.83,12525.0,141.99,142.1,141.52,141.83,12525.0
2023-03-01 11:00:00,141.68,141.68,140.9,140.94,29420.0,141.68,141.68,140.9,140.94,29420.0
2023-03-01 11:30:00,140.84,141.4,140.8,141.09,6588.0,140.84,141.4,140.8,141.09,6588.0
2023-03-01 12:00:00,141.06,141.14,140.55,140.57,11335.0,141.06,141.14,140.55,140.57,11335.0
2023-03-01 12:30:00,140.57,140.69,140.42,140.5,10940.0,140.57,140.69,140.42,140.5,10940.0
2023-03-01 13:00:00,140.49,140.63,140.21,140.25,8874.0,140.49,140.63,140.21,140.25,8874.0
2023-03-01 13:30:00,140.19,140.68,140.02,140.64,10434.0,140.19,140.68,140.02,140.64,10434.0
2023-03-01 14:00:00,140.59,140.8,140.4,140.43,12728.0,140.59,140.8,140.4,140.43,12728.0
2023-03-01 14:30:00,140.43,140.62,140.36,140.38,14057.0,140.43,140.62,140.36,140.38,14057.0
2023-03-01 15:00:00,140.35,140.69,140.3,140.58,15796.0,140.35,140.69,140.3,140.58,15796.0
2023-03-01 15:30:00,140.56,140.75,140.3,140.51,72996.0,140.56,140.75,140.3,140.51,72996.0
2023-03-02 09:30:00,141.22,145.31,140.23,144.33,176678.0,141.22,145.31,140.23,144.33,176678.0
2023-03-02 10:00:00,144.03,145.39,143.88,144.95,64149.0,144.03,145.39,143.88,144.95,64149.0
2023-03-02 10:30:00,144.85,145.7,144.45,145.42,42699.0,144.85,145.7,144.45,145.42,42699.0
2023-03-02 11:00:00,145.37,145.54,144.78,145.15,50229.0,145.37,145.54,144.78,145.15,50229.0
2023-03-02 11:30:00,145.25,145.27,144.2,144.4,69908.0,145.25,145.27,144.2,144.4,69908.0
2023-03-02 12:00:00,144.41,144.55,143.62,144.07,35804.0,144.41,144.55,143.62,144.07,35804.0
2023-03-02 12:30:00,144.17,144.46,143.94,144.46,22316.0,144.17,144.46,143.94,144.46,22316.0
2023-03-02 13:00:00,144.53,144.53,143.64,144.24,28279.0,144.53,144.53,143.64,144.24,28279.0
2023-03-02 13:30:00,144.24,144.75,144.1,144.75,17540.0,144.24,144.75,144.1,144.75,17540.0
2023-03-02 14:00:00,144.87,145.61,144.58,144.92,27922.0,144.87,145.61,144.58,144.92,27922.0
2023-03-02 14:30:00,144.92,145.01,143.64,144.01,45815.0,144.92,145.01,143.64,144.01,45815.0
2023-03-02 15:00:00,144.0,144.17,143.41,143.41,36206.0,144.0,144.17,143.41,143.41,36206.0
2023-03-02 15:30:00,143.5,144.7,143.34,144.19,128551.0,143.5,144.7,143.34,144.19,128551.0
2023-03-03 09:30:00,144.59,145.45,143.94,145.23,20000.0,144.59,145.45,143.94,145.23,20000.0
2023-03-03 10:00:00,145.09,145.75,144.52,145.66,17993.0,145.09,145.75,144.52,145.66,17993.0
2023-03-03 10:30:00,145.7,146.77,145.62,146.35,22690.0,145.7,146.77,145.62,146.35,22690.0
2023-03-03 11:00:00,146.35,146.88,146.29,146.51,16634.0,146.35,146.88,146.29,146.51,16634.0
2023-03-03 11:30:00,146.52,147.1,146.52,147.06,6693.0,146.52,147.1,146.52,147.06,6693.0
2023-03-03 12:00:00,147.09,147.1,146.05,146.13,18679.0,147.09,147.1,146.05,146.13,18679.0
2023-03-03 12:30:00,146.18,146.28,145.52,146.28,16099.0,146.18,146.28,145.52,146.28,16099.0
2023-03-03 13:00:00,146.34,146.59,146.21,146.44,8765.0,146.34,146.59,146.21,146.44,8765.0
2023-03-03 13:30:00,146.47,146.77,146.45,146.77,9282.0,146.47,146.77,146.45,146.77,9282.0
2023-03-03 14:00:00,146.77,146.81,146.49,146.58,9626.0,146.77,146.81,146.49,146.58,9626.0
2023-03-03 14:30:00,146.61,146.73,146.33,146.51,20122.0,146.61,146.73,146.33,146.51,20122.0
2023-03-03 15:00:00,146.55,146.57,146.05,146.27,14214.0,146.55,146.57,146.05,146.27,14214.0
2023-03-03 15:30:00,146.18,146.28,145.73,146.12,53492.0,146.18,146.28,145.73,146.12,53492.0
2023-03-06 09:30:00,145.25,146.07,144.62,145.26,19386.0,145.25,146.07,144.62,145.26,19386.0
2023-03-06 10:00:00,145.15,145.69,145.05,145.05,11266.0,145.15,145.69,145.05,145.05,11266.0
2023-03-06 10:30:00,145.17,145.42,144.13,144.76,16484.0,145.17,145.42,144.13,144.76,16484.0
2023-03-06 11:00:00,144.7,144.83,143.53,143.59,28891.0,144.7,144.83,143.53,143.59,28891.0
2023-03-06 11:30:00,143.59,143.65,143.03,143.18,16836.0,143.59,143.65,143.03,143.18,16836.0
2023-03-06 12:00:00,143.21,144.35,143.21,144.0,6752.0,143.21,144.35,143.21,144.0,6752.0
2023-03-06 12:30:00,143.95,144.01,143.74,143.82,9135.0,143.95,144.01,143.74,143.82,9135.0
2023-03-06 13:00:00,143.73,143.81,143.34,143.64,8623.0,143.73,143.81,143.34,143.64,8623.0
2023-03-06 13:30:00,143.6,143.72,143.07,143.17,6923.0,143.6,143.72,143.07,143.17,6923.0
2023-03-06 14:00:00,143.11,143.5,143.02,143.21,13213.0,143.11,143.5,143.02,143.21,13213.0
2023-03-06 14:30:00,143.25,143.57,142.88,142.88,22821.0,143.25,143.57,142.88,142.88,22821.0
2023-03-06 15:00:00,142.91,142.91,142.35,142.43,13062.0,142.91,142.91,142.35,142.43,13062.0
2023-03-06 15:30:00,142.44,142.94,142.26,142.74,50039.0,142.44,142.94,142.26,142.74,50039.0
2023-03-07 09:30:00,140.78,141.14,138.1,140.53,92729.0,140.78,141.14,138.1,140.53,92729.0
2023-03-07 10:00:00,140.49,140.49,139.51,139.79,15825.0,140.49,140.49,139.51,139.79,15825.0
2023-03-07 10:30:00,139.66,140.01,138.8,138.89,58657.0,139.66,140.01,138.8,138.89,58657.0
2023-03-07 11:00:00,138.86,139.26,138.49,138.84,33701.0,138.86,139.26,138.49,138.84,33701.0
2023-03-07 11:30:00,138.83,139.13,138.2,138.25,17772.0,138.83,139.13,138.2,138.25,17772.0
2023-03-07 12:00:00,138.22,138.45,137.84,138.03,25154.0,138.22,138.45,137.84,138.03,25154.0
2023-03-07 12:30:00,137.96,138.59,137.24,137.43,61462.0,137.96,138.59,137.24,137.43,61462.0
2023-03-07 13:00:00,137.4,137.66,137.17,137.46,23343.0,137.4,137.66,137.17,137.46,23343.0
2023-03-07 13:30:00,137.45,137.45,136.95,137.24,28044.0,137.45,137.45,136.95,137.24,28044.0
2023-03-07 14:00:00,137.3,137.6,137.0,137.21,22713.0,137.3,137.6,137.0,137.21,22713.0
2023-03-07 14:30:00,137.16,137.37,136.94,137.08,38765.0,137.16,137.37,136.94,137.08,38765.0
2023-03-07 15:00:00,137.12,138.66,137.07,138.64,57067.0,137.12,138.66,137.07,138.64,57067.0
2023-03-07 15:30:00,138.67,139.34,138.26,139.03,93813.0,138.67,139.34,138.26,139.03,93813.0
2023-03-08 09:30:00,139.03,140.78,138.78,140.54,54896.0,139.03,140.78,138.78,140.54,54896.0
2023-03-08 10:00:00,140.44,140.81,140.08,140.53,23868.0,140.44,140.81,140.08,140.53,23868.0
2023-03-08 10:30:00,140.59,140.7,139.56,139.81,19874.0,140.59,140.7,139.56,139.81,19874.0
2023-03-08 11:00:00,139.8,140.21,139.65,140.02,12262.0,139.8,140.21,139.65,140.02,12262.0
2023-03-08 11:30:00,140.12,140.24,139.84,140.02,14099.0,140.12,140.24,139.84,140.02,14099.0
2023-03-08 12:00:00,140.02,140.08,139.35,139.35,6932.0,140.02,140.08,139.35,139.35,6932.0
2023-03-08 12:30:00,139.19,139.92,139.0,139.92,14149.0,139.19,139.92,139.0,139.92,14149.0
2023-03-08 13:00:00,140.0,140.1,138.91,139.14,17043.0,140.0,140.1,138.91,139.14,17043.0
2023-03-08 13:30:00,139.14,139.59,138.87,139.43,20601.0,139.14,139.59,138.87,139.43,20601.0
2023-03-08 14:00:00,139.53,139.6,139.3,139.58,23464.0,139.53,139.6,139.3,139.58,23464.0
2023-03-08 14:30:00,139.55,139.63,139.35,139.5,17007.0,139.55,139.63,139.35,139.5,17007.0
2023-03-08 15:00:00,139.55,140.08,139.47,139.85,19347.0,139.55,140.08,139.47,139.85,19347.0
2023-03-08 15:30:00,139.86,140.18,139.74,139.8,54840.0,139.86,140.18,139.74,139.8,54840.0
2023-03-09 09:30:00,139.83,140.16,139.38,139.49,13818.0,139.83,140.16,139.38,139.49,13818.0
2023-03-09 10:00:00,139.45,139.52,138.65,139.12,51727.0,139.45,139.52,138.65,139.12,51727.0
2023-03-09 10:30:00,139.22,139.29,138.9,138.96,9057.0,139.22,139.29,138.9,138.96,9057.0
2023-03-09 11:00:00,138.98,139.09,138.51,138.99,30012.0,138.98,139.09,138.51,138.99,30012.0
2023-03-09 11:30:00,139.0,139.22,138.89,139.03,20579.0,139.0,139.22,138.89,139.03,20579.0
2023-03-09 12:00:00,139.0,139.25,138.93,139.01,10356.0,139.0,139.25,138.93,139.01,10356.0
2023-03-09 12:30:00,139.07,139.25,138.92,139.0,12606.0,139.07,139.25,138.92,139.0,12606.0
2023-03-09 13:00:00,138.96,139.01,138.07,138.25,13856.0,138.96,139.01,138.07,138.25,13856.0
2023-03-09 13:30:00,138.31,138.32,137.53,137.53,8955.0,138.31,138.32,137.53,137.53,8955.0
2023-03-09 14:00:00,137.47,137.7,137.22,137.33,8055.0,137.47,137.7,137.22,137.33,8055.0
2023-03-09 14:30:00,137.32,137.79,137.22,137.55,14020.0,137.32,137.79,137.22,137.55,14020.0
2023-03-09 15:00:00,137.55,137.85,137.34,137.72,33819.0,137.55,137.85,137.34,137.72,33819.0
2023-03-09 15:30:00,137.79,138.02,137.53,137.73,65160.0,137.79,138.02,137.53,137.73,65160.0
2023-03-10 09:30:00,136.77,137.35,135.69,136.29,21152.0,136.77,137.35,135.69,136.29,21152.0
2023-03-10 10:00:00,136.37,136.8,135.84,136.08,19311.0,136.37,136.8,135.84,136.08,19311.0
2023-03-10 10:30:00,135.92,136.32,135.48,136.22,14010.0,135.92,136.32,135.48,136.22,14010.0
2023-03-10 11:00:00,136.36,136.36,135.19,136.13,13622.0,136.36,136.36,135.19,136.13,13622.0
2023-03-10 11:30:00,136.08,136.15,135.1,135.13,7292.0,136.08,136.15,135.1,135.13,7292.0
2023-03-10 12:00:00,135.22,135.27,134.76,135.03,10201.0,135.22,135.27,134.76,135.03,10201.0
2023-03-10 12:30:00,135.08,135.4,134.16,134.37,9363.0,135.08,135.4,134.16,134.37,9363.0
2023-03-10 13:00:00,134.34,134.48,133.98,134.0,8743.0,134.34,134.48,133.98,134.0,8743.0
2023-03-10 13:30:00,133.88,134.19,133.53,134.13,16265.0,133.88,134.19,133.53,134.13,16265.0
2023-03-10 14:00:00,134.17,135.07,134.15,134.35,16042.0,134.17,135.07,134.15,134.35,16042.0
2023-03-10 14:30:00,134.46,135.35,134.45,134.65,31666.0,134.46,135.35,134.45,134.65,31666.0
2023-03-10 15:00:00,134.53,134.7,134.03,134.06,19929.0,134.53,134.7,134.03,134.06,19929.0
2023-03-10 15:30:00,134.05,134.3,133.57,134.3,140913.0,134.05,134.3,133.57,134.3,140913.0
2023-03-13 09:30:00,132.99,135.39,132.82,135.22,26259.0,132.99,135.39,132.82,135.22,26259.0
2023-03-13 10:00:00,135.08,135.99,134.65,134.66,52424.0,135.08,135.99,134.65,134.66,52424.0
2023-03-13 10:30:00,134.62,136.14,134.61,136.11,25606.0,134.62,136.14,134.61,136.11,25606.0
2023-03-13 11:00:00,136.03,136.56,135.21,136.23,26036.0,136.03,136.56,135.21,136.23,26036.0
2023-03-13 11:30:00,136.15,136.23,135.06,135.56,25994.0,136.15,136.23,135.06,135.56,25994.0
2023-03-13 12:00:00,135.75,135.97,134.76,134.98,10559.0,135.75,135.97,134.76,134.98,10559.0
2023-03-13 12:30:00,135.01,135.21,134.13,134.55,27405.0,135.01,135.21,134.13,134.55,27405.0
2023-03-13 13:00:00,134.48,134.65,133.89,133.9,43230.0,134.48,134.65,133.89,133.9,43230.0
2023-03-13 13:30:00,133.99,134.23,133.75,134.0,15628.0,133.99,134.23,133.75,134.0,15628.0
2023-03-13 14:00:00,134.02,134.89,134.02,134.77,18426.0,134.02,134.89,134.02,134.77,18426.0
2023-03-13 14:30:00,134.76,135.1,134.52,135.05,35794.0,134.76,135.1,134.52,135.05,35794.0
2023-03-13 15:00:00,135.02,135.03,134.39,134.51,18558.0,135.02,135.03,134.39,134.51,18558.0
2023-03-13 15:30:00,134.54,135.05,133.96,133.97,81497.0,134.54,135.05,133.96,133.97,81497.0
2023-03-14 09:30:00,135.19,136.02,133.48,135.92,20344.0,135.19,136.02,133.48,135.92,20344.0
2023-03-14 10:00:00,136.0,136.69,135.73,136.53,20374.0,136.0,136.69,135.73,136.53,20374.0
2023-03-14 10:30:00,136.37,137.17,136.14,137.17,55848.0,136.37,137.17,136.14,137.17,55848.0
2023-03-14 11:00:00,137.17,137.89,136.17,136.44,22544.0,137.17,137.89,136.17,136.44,22544.0
2023-03-14 11:30:00,136.45,136.65,136.1,136.15,5782.0,136.45,136.65,136.1,136.15,5782.0
2023-03-14 12:00:00,136.08,136.31,135.63,136.19,14719.0,136.08,136.31,135.63,136.19,14719.0
2023-03-14 12:30:00,136.24,136.57,136.07,136.09,7648.0,136.24,136.57,136.07,136.09,7648.0
2023-03-14 13:00:00,136.02,136.02,134.76,135.24,4647.0,136.02,136.02,134.76,135.24,4647.0
2023-03-14 13:30:00,135.15,135.47,135.08,135.3,6395.0,135.15,135.47,135.08,135.3,6395.0
2023-03-14 14:00:00,135.39,135.39,134.84,135.19,6636.0,135.39,135.39,134.84,135.19,6636.0
2023-03-14 14:30:00,135.2,135.45,135.05,135.18,9092.0,135.2,135.45,135.05,135.18,9092.0
2023-03-14 15:00:00,135.15,135.15,134.13,134.44,23254.0,135.15,135.15,134.13,134.44,23254.0
2023-03-14 15:30:00,134.46,135.44,134.33,135.27,76634.0,134.46,135.44,134.33,135.27,76634.0
2023-03-15 09:30:00,133.22,134.39,132.5,133.5,27396.0,133.22,134.39,132.5,133.5,27396.0
2023-03-15 10:00:00,133.49,133.74,132.83,133.21,14430.0,133.49,133.74,132.83,133.21,14430.0
2023-03-15 10:30:00,133.18,133.3,132.83,133.28,6896.0,133.18,133.3,132.83,133.28,6896.0
2023-03-15 11:00:00,133.21,133.68,133.01,133.2,9400.0,133.21,133.68,133.01,133.2,9400.0
2023-03-15 11:30:00,133.45,133.55,133.11,133.36,10227.0,133.45,133.55,133.11,133.36,10227.0
2023-03-15 12:00:00,133.35,133.72,133.27,133.59,6497.0,133.35,133.72,133.27,133.59,6497.0
2023-03-15 12:30:00,133.61,134.02,133.4,133.6,6300.0,133.61,134.02,133.4,133.6,6300.0
2023-03-15 13:00:00,133.57,134.43,133.57,134.37,14263.0,133.57,134.43,133.57,134.37,14263.0
2023-03-15 13:30:00,134.33,134.76,134.07,134.59,4173.0,134.33,134.76,134.07,134.59,4173.0
2023-03-15 14:00:00,134.81,135.49,134.34,135.33,5546.0,134.81,135.49,134.34,135.33,5546.0
2023-03-15 14:30:00,135.16,135.19,134.71,134.86,10096.0,135.16,135.19,134.71,134.86,10096.0
2023-03-15 15:00:00,134.97,135.09,134.65,135.03,6598.0,134.97,135.09,134.65,135.03,6598.0
2023-03-15 15:30:00,134.87,135.05,134.38,134.94,41117.0,134.87,135.05,134.38,134.94,41117.0
2023-03-16 09:30:00,133.45,134.23,132.78,133.42,20297.0,133.45,134.23,132.78,133.42,20297.0
2023-03-16 10:00:00,133.42,133.47,132.78,133.31,9492.0,133.42,133.47,132.78,133.31,9492.0
2023-03-16 10:30:00,133.33,134.82,133.03,134.49,10347.0,133.33,134.82,133.03,134.49,10347.0
2023-03-16 11:00:00,134.77,134.97,134.39,134.69,5674.0,134.77,134.97,134.39,134.69,5674.0
2023-03-16 11:30:00,134.76,134.87,134.4,134.69,14256.0,134.76,134.87,134.4,134.69,14256.0
2023-03-16 12:00:00,134.67,134.71,134.22,134.48,6563.0,134.67,134.71,134.22,134.48,6563.0
2023-03-16 12:30:00,134.48,134.78,133.92,134.78,40630.0,134.48,134.78,133.92,134.78,40630.0
2023-03-16 13:00:00,134.91,135.22,134.68,134.99,19604.0,134.91,135.22,134.68,134.99,19604.0
2023-03-16 13:30:00,134.96,136.11,134.93,136.11,32537.0,134.96,136.11,134.93,136.11,32537.0
2023-03-16 14:00:00,136.23,136.23,135.41,136.14,14007.0,136.23,136.23,135.41,136.14,14007.0
2023-03-16 14:30:00,136.14,136.68,136.0,136.59,20178.0,136.14,136.68,136.0,136.59,20178.0
2023-03-16 15:00:00,136.62,137.57,136.61,137.57,30841.0,136.62,137.57,136.61,137.57,30841.0
2023-03-16 15:30:00,137.56,137.57,136.86,137.27,58918.0,137.56,137.57,136.86,137.27,58918.0
2023-03-17 09:30:00,137.2,137.2,135.45,136.39,52088.0,137.2,137.2,135.45,136.39,52088.0
2023-03-17 10:00:00,136.68,136.98,135.68,136.01,34450.0,136.68,136.98,135.68,136.01,34450.0
2023-03-17 10:30:00,136.07,136.66,135.81,136.36,8653.0,136.07,136.66,135.81,136.36,8653.0
2023-03-17 11:00:00,136.23,136.26,135.83,135.93,16993.0,136.23,136.26,135.83,135.93,16993.0
2023-03-17 11:30:00,136.0,136.1,135.47,135.47,20582.0,136.0,136.1,135.47,135.47,20582.0
2023-03-17 12:00:00,135.59,136.32,135.59,136.32,7990.0,135.59,136.32,135.59,136.32,7990.0
2023-03-17 12:30:00,136.45,136.63,135.58,135.68,9214.0,136.45,136.63,135.58,135.68,9214.0
2023-03-17 13:00:00,135.71,136.11,135.71,135.95,4963.0,135.71,136.11,135.71,135.95,4963.0
2023-03-17 13:30:00,136.08,136.14,135.54,135.55,4941.0,136.08,136.14,135.54,135.55,4941.0
2023-03-17 14:00:00,135.69,135.92,135.14,135.2,7394.0,135.69,135.92,135.14,135.2,7394.0
2023-03-17 14:30:00,135.27,135.34,134.73,135.06,10777.0,135.27,135.34,134.73,135.06,10777.0
2023-03-17 15:00:00,135.05,135.44,134.77,135.38,19832.0,135.05,135.44,134.77,135.38,19832.0
2023-03-17 15:30:00,135.36,135.43,134.93,135.01,81051.0,135.36,135.43,134.93,135.01,81051.0
2023-03-20 09:30:00,135.82,138.19,135.11,138.19,13135.0,135.82,138.19,135.11,138.19,13135.0
2023-03-20 10:00:00,137.97,138.07,137.27,137.93,12667.0,137.97,138.07,137.27,137.93,12667.0
2023-03-20 10:30:00,137.83,138.44,137.58,138.29,16753.0,137.83,138.44,137.58,138.29,16753.0
2023-03-20 11:00:00,138.35,138.36,137.45,137.86,7383.0,138.35,138.36,137.45,137.86,7383.0
2023-03-20 11:30:00,138.04,138.41,137.76,138.23,9654.0,138.04,138.41,137.76,138.23,9654.0
2023-03-20 12:00:00,138.18,138.3,137.14,137.34,10188.0,138.18,138.3,137.14,137.34,10188.0
2023-03-20 12:30:00,137.46,138.06,137.35,137.95,6395.0,137.46,138.06,137.35,137.95,6395.0
2023-03-20 13:00:00,138.03,138.17,137.76,137.84,9586.0,138.03,138.17,137.76,137.84,9586.0
2023-03-20 13:30:00,137.84,137.98,137.43,137.63,10554.0,137.84,137.98,137.43,137.63,10554.0
2023-03-20 14:00:00,137.56,138.05,137.41,137.91,15947.0,137.56,138.05,137.41,137.91,15947.0
2023-03-20 14:30:00,137.99,138.34,137.74,137.99,12464.0,137.99,138.34,137.74,137.99,12464.0
2023-03-20 15:00:00,138.01,138.26,137.7,138.25,12759.0,138.01,138.26,137.7,138.25,12759.0
2023-03-20 15:30:00,138.17,138.37,137.89,137.98,40815.0,138.17,138.37,137.89,137.98,40815.0
2023-03-21 09:30:00,138.78,139.8,138.63,139.56,14376.0,138.78,139.8,138.63,139.56,14376.0
2023-03-21 10:00:00,139.4,139.73,138.62,138.77,11204.0,139.4,139.73,138.62,138.77,11204.0
2023-03-21 10:30:00,138.88,139.97,138.63,139.66,17509.0,138.88,139.97,138.63,139.66,17509.0
2023-03-21 11:00:00,139.63,140.59,139.63,140.56,15314.0,139.63,140.59,139.63,140.56,15314.0
2023-03-21 11:30:00,140.59,140.78,139.87,139.92,21275.0,140.59,140.78,139.87,139.92,21275.0
2023-03-21 12:00:00,139.86,140.19,139.64,140.11,11713.0,139.86,140.19,139.64,140.11,11713.0
2023-03-21 12:30:00,140.18,140.25,139.86,140.06,10789.0,140.18,140.25,139.86,140.06,10789.0
2023-03-21 13:00:00,140.09,140.14,139.66,139.92,10276.0,140.09,140.14,139.66,139.92,10276.0
2023-03-21 13:30:00,139.9,140.15,139.73,139.74,7032.0,139.9,140.15,139.73,139.74,7032.0
2023-03-21 14:00:00,139.64,139.71,139.37,139.55,9577.0,139.64,139.71,139.37,139.55,9577.0
2023-03-21 14:30:00,139.56,139.58,139.27,139.58,11769.0,139.56,139.58,139.27,139.58,11769.0
2023-03-21 15:00:00,139.58,140.01,139.56,139.74,14605.0,139.58,140.01,139.56,139.74,14605.0
2023-03-21 15:30:00,139.62,139.93,139.5,139.7,41771.0,139.62,139.93,139.5,139.7,41771.0
2023-03-22 09:30:00,139.6,140.59,139.14,139.29,14863.0,139.6,140.59,139.14,139.29,14863.0
2023-03-22 10:00:00,139.18,140.32,139.18,140.32,9849.0,139.18,140.32,139.18,140.32,9849.0
2023-03-22 10:30:00,140.31,140.99,140.16,140.56,9245.0,140.31,140.99,140.16,140.56,9245.0
2023-03-22 11:00:00,140.66,140.66,140.22,140.24,14961.0,140.66,140.66,140.22,140.24,14961.0
2023-03-22 11:30:00,140.38,140.67,140.12,140.59,12474.0,140.38,140.67,140.12,140.59,12474.0
2023-03-22 12:00:00,140.78,140.78,140.51,140.59,9377.0,140.78,140.78,140.51,140.59,9377.0
2023-03-22 12:30:00,140.59,140.74,140.53,140.74,10407.0,140.59,140.74,140.53,140.74,10407.0
2023-03-22 13:00:00,140.74,140.81,140.59,140.8,9878.0,140.74,140.81,140.59,140.8,9878.0
2023-03-22 13:30:00,140.82,141.37,140.79,141.1,16075.0,140.82,141.37,140.79,141.1,16075.0
2023-03-22 14:00:00,141.16,141.56,140.63,141.1,13167.0,141.16,141.56,140.63,141.1,13167.0
2023-03-22 14:30:00,140.89,141.12,139.57,139.57,9886.0,140.89,141.12,139.57,139.57,9886.0
2023-03-22 15:00:00,139.58,140.3,139.1,140.26,16274.0,139.58,140.3,139.1,140.26,16274.0
2023-03-22 15:30:00,140.37,140.45,138.45,138.46,47752.0,140.37,140.45,138.45,138.46,47752.0
2023-03-23 09:30:00,139.21,140.13,138.9,139.15,8907.0,139.21,140.13,138.9,139.15,8907.0
2023-03-23 10:00:00,139.12,139.15,138.59,138.74,4928.0,139.12,139.15,138.59,138.74,4928.0
2023-03-23 10:30:00,138.73,139.77,138.73,139.49,6545.0,138.73,139.77,138.73,139.49,6545.0
2023-03-23 11:00:00,139.49,139.74,139.38,139.54,7253.0,139.49,139.74,139.38,139.54,7253.0
2023-03-23 11:30:00,139.55,139.81,139.04,139.25,6820.0,139.55,139.81,139.04,139.25,6820.0
2023-03-23 12:00:00,139.33,139.36,138.58,138.58,6401.0,139.33,139.36,138.58,138.58,6401.0
2023-03-23 12:30:00,138.53,138.57,137.7,137.77,5275.0,138.53,138.57,137.7,137.77,5275.0
2023-03-23 13:00:00,137.73,137.79,137.11,137.24,8352.0,137.73,137.79,137.11,137.24,8352.0
2023-03-23 13:30:00,137.21,137.31,136.59,136.59,6599.0,137.21,137.31,136.59,136.59,6599.0
2023-03-23 14:00:00,136.46,137.12,136.46,136.8,11733.0,136.46,137.12,136.46,136.8,11733.0
2023-03-23 14:30:00,136.72,137.22,136.64,137.22,14705.0,136.72,137.22,136.64,137.22,14705.0
2023-03-23 15:00:00,137.43,137.99,136.79,137.25,58002.0,137.43,137.99,136.79,137.25,58002.0
2023-03-23 15:30:00,137.15,137.91,137.07,137.59,50448.0,137.15,137.91,137.07,137.59,50448.0
2023-03-24 09:30:00,137.35,137.35,135.9,137.09,12999.0,137.35,137.35,135.9,137.09,12999.0
2023-03-24 10:00:00,136.92,137.69,136.77,137.45,9846.0,136.92,137.69,136.77,137.45,9846.0
2023-03-24 10:30:00,137.32,138.08,136.86,137.96,6517.0,137.32,138.08,136.86,137.96,6517.0
2023-03-24 11:00:00,137.84,138.08,137.6,138.04,21804.0,137.84,138.08,137.6,138.04,21804.0
2023-03-24 11:30:00,138.08,139.07,137.98,139.01,9051.0,138.08,139.07,137.98,139.01,9051.0
2023-03-24 12:00:00,139.19,139.99,138.99,139.99,16770.0,139.19,139.99,138.99,139.99,16770.0
2023-03-24 12:30:00,140.03,140.21,139.8,139.92,16454.0,140.03,140.21,139.8,139.92,16454.0
2023-03-24 13:00:00,139.92,140.36,139.76,140.21,27297.0,139.92,140.36,139.76,140.21,27297.0
2023-03-24 13:30:00,140.33,140.72,140.26,140.66,11137.0,140.33,140.72,140.26,140.66,11137.0
2023-03-24 14:00:00,140.65,141.0,140.65,140.81,7253.0,140.65,141.0,140.65,140.81,7253.0
2023-03-24 14:30:00,140.89,141.67,140.75,141.4,23064.0,140.89,141.67,140.75,141.4,23064.0
2023-03-24 15:00:00,141.27,142.17,141.1,142.03,23025.0,141.27,142.17,141.1,142.03,23025.0
2023-03-24 15:30:00,142.05,142.05,140.95,141.28,43964.0,142.05,142.05,140.95,141.28,43964.0
2023-03-27 09:30:00,141.98,142.75,141.98,142.58,12265.0,141.98,142.75,141.98,142.58,12265.0
2023-03-27 10:00:00,142.31,142.32,141.7,141.93,7406.0,142.31,142.32,141.7,141.93,7406.0
2023-03-27 10:30:00,141.99,142.38,141.68,142.36,12889.0,141.99,142.38,141.68,142.36,12889.0
2023-03-27 11:00:00,142.45,142.77,142.3,142.69,9985.0,142.45,142.77,142.3,142.69,9985.0
2023-03-27 11:30:00,142.82,142.85,142.38,142.69,5090.0,142.82,142.85,142.38,142.69,5090.0
2023-03-27 12:00:00,142.67,143.06,142.65,142.94,9237.0,142.67,143.06,142.65,142.94,9237.0
2023-03-27 12:30:00,143.05,143.08,142.7,142.87,10078.0,143.05,143.08,142.7,142.87,10078.0
2023-03-27 13:00:00,142.87,143.45,142.87,143.4,7848.0,142.87,143.45,142.87,143.4,7848.0
2023-03-27 13:30:00,143.47,143.69,143.35,143.67,11160.0,143.47,143.69,143.35,143.67,11160.0
2023-03-27 14:00:00,143.65,144.01,143.47,143.97,7924.0,143.65,144.01,143.47,143.97,7924.0
2023-03-27 14:30:00,143.93,144.21,143.9,144.07,9410.0,143.93,144.21,143.9,144.07,9410.0
2023-03-27 15:00:00,144.04,144.25,143.92,144.15,15168.0,144.04,144.25,143.92,144.15,15168.0
2023-03-27 15:30:00,144.14,144.21,143.16,143.4,76523.0,144.14,144.21,143.16,143.4,76523.0
2023-03-28 09:30:00,142.84,144.32,142.84,143.89,10964.0,142.84,144.32,142.84,143.89,10964.0
2023-03-28 10:00:00,143.93,144.31,143.56,143.87,8629.0,143.93,144.31,143.56,143.87,8629.0
2023-03-28 10:30:00,143.6,143.72,143.29,143.29,4626.0,143.6,143.72,143.29,143.29,4626.0
2023-03-28 11:00:00,143.41,143.71,143.33,143.65,27137.0,143.41,143.71,143.33,143.65,27137.0
2023-03-28 11:30:00,143.72,144.17,143.72,143.98,4863.0,143.72,144.17,143.72,143.98,4863.0
2023-03-28 12:00:00,144.03,144.4,143.31,143.59,11394.0,144.03,144.4,143.31,143.59,11394.0
2023-03-28 12:30:00,143.5,143.8,143.5,143.64,4812.0,143.5,143.8,143.5,143.64,4812.0
2023-03-28 13:00:00,143.64,143.64,143.2,143.22,7692.0,143.64,143.64,143.2,143.22,7692.0
2023-03-28 13:30:00,143.2,143.21,142.61,142.68,7432.0,143.2,143.21,142.61,142.68,7432.0
2023-03-28 14:00:00,142.58,143.1,142.54,143.07,5377.0,142.58,143.1,142.54,143.07,5377.0
2023-03-28 14:30:00,142.99,143.39,142.85,143.13,9287.0,142.99,143.39,142.85,143.13,9287.0
2023-03-28 15:00:00,143.14,143.21,142.91,142.96,11721.0,143.14,143.21,142.91,142.96,11721.0
2023-03-28 15:30:00,142.97,143.07,142.56,142.6,70347.0,142.97,143.07,142.56,142.6,70347.0
2023-03-29 09:30:00,143.77,143.93,142.56,143.78,7666.0,143.77,143.93,142.56,143.78,7666.0
2023-03-29 10:00:00,143.43,143.76,142.65,143.16,12091.0,143.43,143.76,142.65,143.16,12091.0
2023-03-29 10:30:00,143.12,143.45,142.83,143.1,16479.0,143.12,143.45,142.83,143.1,16479.0
2023-03-29 11:00:00,143.05,143.37,142.98,143.13,9514.0,143.05,143.37,142.98,143.13,9514.0
2023-03-29 11:30:00,143.2,143.43,143.13,143.43,6100.0,143.2,143.43,143.13,143.43,6100.0
2023-03-29 12:00:00,143.5,143.5,142.96,142.96,8314.0,143.5,143.5,142.96,142.96,8314.0
2023-03-29 12:30:00,143.04,143.21,142.9,143.0,19006.0,143.04,143.21,142.9,143.0,19006.0
2023-03-29 13:00:00,142.85,143.13,142.85,143.08,7331.0,142.85,143.13,142.85,143.08,7331.0
2023-03-29 13:30:00,143.07,143.08,142.66,142.8,7779.0,143.07,143.08,142.66,142.8,7779.0
2023-03-29 14:00:00,142.74,143.47,142.63,143.47,6547.0,142.74,143.47,142.63,143.47,6547.0
2023-03-29 14:30:00,143.39,143.5,143.17,143.25,10361.0,143.39,143.5,143.17,143.25,10361.0
2023-03-29 15:00:00,143.31,143.31,143.05,143.25,12729.0,143.31,143.31,143.05,143.25,12729.0
2023-03-29 15:30:00,143.25,143.6,143.14,143.45,49114.0,143.25,143.6,143.14,143.45,49114.0
2023-03-30 09:30:00,144.19,144.72,143.91,144.71,32975.0,144.19,144.72,143.91,144.71,32975.0
2023-03-30 10:00:00,144.78,145.29,144.31,144.36,15204.0,144.78,145.29,144.31,144.36,15204.0
2023-03-30 10:30:00,144.34,144.72,144.24,144.64,13664.0,144.34,144.72,144.24,144.64,13664.0
2023-03-30 11:00:00,144.64,144.95,144.35,144.77,13325.0,144.64,144.95,144.35,144.77,13325.0
2023-03-30 11:30:00,144.65,144.67,144.0,144.22,20296.0,144.65,144.67,144.0,144.22,20296.0
2023-03-30 12:00:00,144.22,144.54,144.05,144.46,15112.0,144.22,144.54,144.05,144.46,15112.0
2023-03-30 12:30:00,144.41,144.72,144.19,144.72,10984.0,144.41,144.72,144.19,144.72,10984.0
2023-03-30 13:00:00,144.63,145.05,144.55,145.0,8499.0,144.63,145.05,144.55,145.0,8499.0
2023-03-30 13:30:00,145.0,145.33,144.93,145.22,12986.0,145.0,145.33,144.93,145.22,12986.0
2023-03-30 14:00:00,145.17,145.23,144.83,145.12,15507.0,145.17,145.23,144.83,145.12,15507.0
2023-03-30 14:30:00,145.07,145.08,144.76,145.04,14507.0,145.07,145.08,144.76,145.04,14507.0
2023-03-30 15:00:00,145.02,145.26,144.96,145.16,16725.0,145.02,145.26,144.96,145.16,16725.0
2023-03-30 15:30:00,145.16,145.24,144.73,144.9,54020.0,145.16,145.24,144.73,144.9,54020.0
2023-03-31 09:30:00,145.47,145.99,144.65,144.71,17720.0,145.47,145.99,144.65,144.71,17720.0
2023-03-31 10:00:00,144.64,144.86,144.43,144.55,5524.0,144.64,144.86,144.43,144.55,5524.0
2023-03-31 10:30:00,144.65,145.07,144.65,144.98,9365.0,144.65,145.07,144.65,144.98,9365.0
2023-03-31 11:00:00,145.03,145.94,144.92,145.91,12367.0,145.03,145.94,144.92,145.91,12367.0
2023-03-31 11:30:00,145.91,145.94,145.26,145.6,10625.0,145.91,145.94,145.26,145.6,10625.0
2023-03-31 12:00:00,145.61,145.87,145.37,145.62,12000.0,145.61,145.87,145.37,145.62,12000.0
2023-03-31 12:30:00,145.78,146.55,145.43,146.31,14986.0,145.78,146.55,145.43,146.31,14986.0
2023-03-31 13:00:00,146.4,146.52,146.26,146.51,6101.0,146.4,146.52,146.26,146.51,6101.0
2023-03-31 13:30:00,146.45,146.68,146.09,146.66,10761.0,146.45,146.68,146.09,146.66,10761.0
2023-03-31 14:00:00,146.67,146.96,146.4,146.48,12075.0,146.67,146.96,146.4,146.48,12075.0
2023-03-31 14:30:00,146.46,146.84,146.3,146.44,25068.0,146.46,146.84,146.3,146.44,25068.0
2023-03-31 15:00:00,146.44,146.86,145.64,145.89,34984.0,146.44,146.86,145.64,145.89,34984.0
2023-03-31 15:30:00,145.93,146.55,145.8,146.23,68053.0,145.93,146.55,145.8,146.23,68053.0
2023-04-03 09:30:00,146.09,146.49,145.49,145.88,21995.0,146.09,146.49,145.49,145.88,21995.0
2023-04-03 10:00:00,146.36,146.51,145.51,146.19,9741.0,146.36,146.51,145.51,146.19,9741.0
2023-04-03 10:30:00,146.09,146.19,144.47,144.59,12283.0,146.09,146.19,144.47,144.59,12283.0
2023-04-03 11:00:00,144.57,145.41,144.47,145.41,14465.0,144.57,145.41,144.47,145.41,14465.0
2023-04-03 11:30:00,145.39,145.79,145.39,145.77,6181.0,145.39,145.79,145.39,145.77,6181.0
2023-04-03 12:00:00,145.68,145.87,145.57,145.59,6081.0,145.68,145.87,145.57,145.59,6081.0
2023-04-03 12:30:00,145.54,145.57,145.12,145.51,7084.0,145.54,145.57,145.12,145.51,7084.0
2023-04-03 13:00:00,145.34,145.52,145.22,145.42,3291.0,145.34,145.52,145.22,145.42,3291.0
2023-04-03 13:30:00,145.39,145.66,145.02,145.06,4433.0,145.39,145.66,145.02,145.06,4433.0
2023-04-03 14:00:00,145.01,145.19,144.97,145.09,7370.0,145.01,145.19,144.97,145.09,7370.0
2023-04-03 14:30:00,145.06,145.22,144.81,145.07,9809.0,145.06,145.22,144.81,145.07,9809.0
2023-04-03 15:00:00,145.03,145.57,144.91,145.46,8936.0,145.03,145.57,144.91,145.46,8936.0
2023-04-03 15:30:00,145.36,145.61,145.2,145.34,29348.0,145.36,145.61,145.2,145.34,29348.0
2023-04-04 09:30:00,145.29,145.45,144.75,144.75,6260.0,145.29,145.45,144.75,144.75,6260.0
2023-04-04 10:00:00,144.71,144.74,143.85,144.05,12596.0,144.71,144.74,143.85,144.05,12596.0
2023-04-04 10:30:00,144.09,144.09,143.19,143.41,9432.0,144.09,144.09,143.19,143.41,9432.0
2023-04-04 11:00:00,143.3,143.58,143.0,143.15,6867.0,143.3,143.58,143.0,143.15,6867.0
2023-04-04 11:30:00,143.22,143.44,143.14,143.14,4252.0,143.22,143.44,143.14,143.14,4252.0
2023-04-04 12:00:00,143.2,143.61,143.09,143.58,6745.0,143.2,143.61,143.09,143.58,6745.0
2023-04-04 12:30:00,143.62,143.62,143.41,143.52,4523.0,143.62,143.62,143.41,143.52,4523.0
2023-04-04 13:00:00,143.6,143.95,143.6,143.83,3118.0,143.6,143.95,143.6,143.83,3118.0
2023-04-04 13:30:00,143.83,143.93,143.51,143.51,2858.0,143.83,143.93,143.51,143.51,2858.0
2023-04-04 14:00:00,143.46,144.08,143.46,143.82,9275.0,143.46,144.08,143.46,143.82,9275.0
2023-04-04 14:30:00,143.75,143.84,143.5,143.67,5219.0,143.75,143.84,143.5,143.67,5219.0
2023-04-04 15:00:00,143.71,144.19,143.71,143.97,6879.0,143.71,144.19,143.71,143.97,6879.0
2023-04-04 15:30:00,143.99,144.35,143.8,144.04,45583.0,143.99,144.35,143.8,144.04,45583.0
2023-04-05 09:30:00,144.09,145.37,143.72,144.88,146276.0,144.09,145.37,143.72,144.88,146276.0
2023-04-05 10:00:00,144.92,145.15,144.54,144.58,5935.0,144.92,145.15,144.54,144.58,5935.0
2023-04-05 10:30:00,144.67,145.0,143.98,144.29,8598.0,144.67,145.0,143.98,144.29,8598.0
2023-04-05 11:00:00,144.51,145.19,144.29,145.17,71425.0,144.51,145.19,144.29,145.17,71425.0
2023-04-05 11:30:00,145.15,145.38,144.69,144.8,8066.0,145.15,145.38,144.69,144.8,8066.0
2023-04-05 12:00:00,144.84,144.98,144.44,144.46,18231.0,144.84,144.98,144.44,144.46,18231.0
2023-04-05 12:30:00,144.49,144.84,144.28,144.55,6116.0,144.49,144.84,144.28,144.55,6116.0
2023-04-05 13:00:00,144.62,144.76,144.54,144.67,3367.0,144.62,144.76,144.54,144.67,3367.0
2023-04-05 13:30:00,144.68,144.88,144.56,144.76,13390.0,144.68,144.88,144.56,144.76,13390.0
2023-04-05 14:00:00,144.72,144.98,144.72,144.86,6148.0,144.72,144.98,144.72,144.86,6148.0
2023-04-05 14:30:00,144.84,145.38,144.84,145.38,7117.0,144.84,145.38,144.84,145.38,7117.0
2023-04-05 15:00:00,145.33,145.85,145.33,145.58,20670.0,145.33,145.85,145.33,145.58,20670.0
2023-04-05 15:30:00,145.63,146.45,145.63,145.74,82302.0,145.63,146.45,145.63,145.74,82302.0
2023-04-06 09:30:00,146.58,147.98,146.19,147.18,25539.0,146.58,147.98,146.19,147.18,25539.0
2023-04-06 10:00:00,147.07,147.26,146.63,146.67,8423.0,147.07,147.26,146.63,146.67,8423.0
2023-04-06 10:30:00,146.61,146.8,145.97,146.21,6895.0,146.61,146.8,145.97,146.21,6895.0
2023-04-06 11:00:00,146.0,146.28,145.87,146.25,11485.0,146.0,146.28,145.87,146.25,11485.0
2023-04-06 11:30:00,146.35,146.36,146.24,146.35,2771.0,146.35,146.36,146.24,146.35,2771.0
2023-04-06 12:00:00,146.4,146.49,146.2,146.45,3430.0,146.4,146.49,146.2,146.45,3430.0
2023-04-06 12:30:00,146.56,146.88,146.55,146.69,10546.0,146.56,146.88,146.55,146.69,10546.0
2023-04-06 13:00:00,146.69,146.98,146.69,146.83,4121.0,146.69,146.98,146.69,146.83,4121.0
2023-04-06 13:30:00,146.96,147.1,146.79,146.88,4131.0,146.96,147.1,146.79,146.88,4131.0
2023-04-06 14:00:00,146.87,146.91,146.72,146.84,3848.0,146.87,146.91,146.72,146.84,3848.0
2023-04-06 14:30:00,146.87,147.28,146.82,147.12,15294.0,146.87,147.28,146.82,147.12,15294.0
2023-04-06 15:00:00,147.15,147.3,147.07,147.28,7356.0,147.15,147.3,147.07,147.28,7356.0
2023-04-06 15:30:00,147.33,147.42,147.0,147.2,38775.0,147.33,147.42,147.0,147.2,38775.0
2023-04-10 09:30:00,146.63,147.0,144.6,146.01,9291.0,146.63,147.0,144.6,146.01,9291.0
2023-04-10 10:00:00,146.09,146.65,145.89,146.02,6501.0,146.09,146.65,145.89,146.02,6501.0
2023-04-10 10:30:00,146.09,146.33,145.57,145.95,4735.0,146.09,146.33,145.57,145.95,4735.0
2023-04-10 11:00:00,145.88,146.07,145.69,145.81,4196.0,145.88,146.07,145.69,145.81,4196.0
2023-04-10 11:30:00,145.73,145.82,145.41,145.41,4775.0,145.73,145.82,145.41,145.41,4775.0
2023-04-10 12:00:00,145.38,145.61,145.36,145.5,2700.0,145.38,145.61,145.36,145.5,2700.0
2023-04-10 12:30:00,145.68,145.99,145.65,145.74,11235.0,145.68,145.99,145.65,145.74,11235.0
2023-04-10 13:00:00,145.78,146.08,145.6,145.79,3012.0,145.78,146.08,145.6,145.79,3012.0
2023-04-10 13:30:00,145.97,145.98,145.61,145.67,2461.0,145.97,145.98,145.61,145.67,2461.0
2023-04-10 14:00:00,145.51,145.59,145.41,145.41,2312.0,145.51,145.59,145.41,145.41,2312.0
2023-04-10 14:30:00,145.46,145.56,145.39,145.51,3693.0,145.46,145.56,145.39,145.51,3693.0
2023-04-10 15:00:00,145.59,145.6,145.32,145.37,6200.0,145.59,145.6,145.32,145.37,6200.0
2023-04-10 15:30:00,145.37,146.29,145.21,146.29,43139.0,145.37,146.29,145.21,146.29,43139.0
2023-04-11 09:30:00,146.48,147.44,146.47,146.89,7878.0,146.48,147.44,146.47,146.89,7878.0
2023-04-11 10:00:00,146.88,147.06,146.52,146.78,10490.0,146.88,147.06,146.52,146.78,10490.0
2023-04-11 10:30:00,146.88,146.88,146.23,146.72,10622.0,146.88,146.88,146.23,146.72,10622.0
2023-04-11 11:00:00,146.64,147.32,146.57,147.19,8387.0,146.64,147.32,146.57,147.19,8387.0
2023-04-11 11:30:00,147.41,147.41,146.45,146.49,3528.0,147.41,147.41,146.45,146.49,3528.0
2023-04-11 12:00:00,146.41,146.61,146.23,146.61,1913.0,146.41,146.61,146.23,146.61,1913.0
2023-04-11 12:30:00,146.63,146.83,146.57,146.75,1800.0,146.63,146.83,146.57,146.75,1800.0
2023-04-11 13:00:00,146.73,146.82,146.59,146.67,2000.0,146.73,146.82,146.59,146.67,2000.0
2023-04-11 13:30:00,146.7,146.8,146.52,146.75,5979.0,146.7,146.8,146.52,146.75,5979.0
2023-04-11 14:00:00,146.77,146.77,146.63,146.72,3500.0,146.77,146.77,146.63,146.72,3500.0
2023-04-11 14:30:00,146.75,146.99,146.75,146.94,2600.0,146.75,146.99,146.75,146.94,2600.0
2023-04-11 15:00:00,146.86,146.91,146.52,146.83,3410.0,146.86,146.91,146.52,146.83,3410.0
2023-04-11 15:30:00,146.9,147.08,146.44,146.55,29670.0,146.9,147.08,146.44,146.55,29670.0
2023-04-12 09:30:00,147.45,147.45,146.36,146.61,7072.0,147.45,147.45,146.36,146.61,7072.0
2023-04-12 10:00:00,146.61,146.78,146.44,146.58,4200.0,146.61,146.78,146.44,146.58,4200.0
2023-04-12 10:30:00,146.59,146.59,145.3,145.31,2310.0,146.59,146.59,145.3,145.31,2310.0
2023-04-12 11:00:00,145.27,145.27,144.95,144.99,4887.0,145.27,145.27,144.95,144.99,4887.0
2023-04-12 11:30:00,145.14,145.39,145.13,145.27,8717.0,145.14,145.39,145.13,145.27,8717.0
2023-04-12 12:00:00,145.25,145.49,145.11,145.18,3376.0,145.25,145.49,145.11,145.18,3376.0
2023-04-12 12:30:00,145.25,145.25,144.91,145.11,1957.0,145.25,145.25,144.91,145.11,1957.0
2023-04-12 13:00:00,145.19,145.79,145.12,145.7,4593.0,145.19,145.79,145.12,145.7,4593.0
2023-04-12 13:30:00,145.75,145.76,145.41,145.49,3105.0,145.75,145.76,145.41,145.49,3105.0
2023-04-12 14:00:00,145.51,145.88,145.21,145.21,4370.0,145.51,145.88,145.21,145.21,4370.0
2023-04-12 14:30:00,145.18,145.31,145.1,145.17,6603.0,145.18,145.31,145.1,145.17,6603.0
2023-04-12 15:00:00,145.1,145.15,144.37,144.44,7629.0,145.1,145.15,144.37,144.44,7629.0
2023-04-12 15:30:00,144.42,144.75,143.92,143.99,37244.0,144.42,144.75,143.92,143.99,37244.0
2023-04-13 09:30:00,144.93,145.82,144.78,145.69,8487.0,144.93,145.82,144.78,145.69,8487.0
2023-04-13 10:00:00,145.86,146.41,145.86,146.41,2761.0,145.86,146.41,145.86,146.41,2761.0
2023-04-13 10:30:00,146.67,146.69,145.98,146.16,7675.0,146.67,146.69,145.98,146.16,7675.0
2023-04-13 11:00:00,146.23,146.79,146.23,146.74,3205.0,146.23,146.79,146.23,146.74,3205.0
2023-04-13 11:30:00,146.77,146.85,146.53,146.66,2400.0,146.77,146.85,146.53,146.66,2400.0
2023-04-13 12:00:00,146.67,147.14,146.66,146.81,8207.0,146.67,147.14,146.66,146.81,8207.0
2023-04-13 12:30:00,146.81,146.88,146.51,146.74,3895.0,146.81,146.88,146.51,146.74,3895.0
2023-04-13 13:00:00,146.74,146.8,146.55,146.75,3577.0,146.74,146.8,146.55,146.75,3577.0
2023-04-13 13:30:00,146.71,146.87,146.43,146.51,10905.0,146.71,146.87,146.43,146.51,10905.0
2023-04-13 14:00:00,146.55,146.81,146.36,146.39,8722.0,146.55,146.81,146.36,146.39,8722.0
2023-04-13 14:30:00,146.33,146.42,146.22,146.28,15666.0,146.33,146.42,146.22,146.28,15666.0
2023-04-13 15:00:00,146.28,146.34,145.85,145.95,15992.0,146.28,146.34,145.85,145.95,15992.0
2023-04-13 15:30:00,145.99,146.12,145.58,145.68,67556.0,145.99,146.12,145.58,145.68,67556.0
2023-04-14 09:30:00,145.63,146.02,145.24,145.38,7275.0,145.63,146.02,145.24,145.38,7275.0
2023-04-14 10:00:00,145.11,145.55,144.56,144.67,5910.0,145.11,145.55,144.56,144.67,5910.0
2023-04-14 10:30:00,144.73,145.82,144.66,145.75,12414.0,144.73,145.82,144.66,145.75,12414.0
2023-04-14 11:00:00,145.73,145.87,145.26,145.32,4418.0,145.73,145.87,145.26,145.32,4418.0
2023-04-14 11:30:00,145.37,145.51,145.26,145.36,5160.0,145.37,145.51,145.26,145.36,5160.0
2023-04-14 12:00:00,145.29,145.54,144.99,145.02,5955.0,145.29,145.54,144.99,145.02,5955.0
2023-04-14 12:30:00,145.08,145.22,144.95,145.08,11012.0,145.08,145.22,144.95,145.08,11012.0
2023-04-14 13:00:00,145.17,145.41,145.02,145.02,5200.0,145.17,145.41,145.02,145.02,5200.0
2023-04-14 13:30:00,144.76,145.22,144.56,145.09,16485.0,144.76,145.22,144.56,145.09,16485.0
2023-04-14 14:00:00,145.07,145.21,144.96,145.15,6871.0,145.07,145.21,144.96,145.15,6871.0
2023-04-14 14:30:00,145.19,145.28,145.01,145.05,15564.0,145.19,145.28,145.01,145.05,15564.0
2023-04-14 15:00:00,144.98,145.02,144.53,144.67,15305.0,144.98,145.02,144.53,144.67,15305.0
2023-04-14 15:30:00,144.63,145.55,144.63,145.48,86072.0,144.63,145.55,144.63,145.48,86072.0
2023-04-17 09:30:00,145.75,145.95,145.04,145.25,5396.0,145.75,145.95,145.04,145.25,5396.0
2023-04-17 10:00:00,145.17,145.63,145.01,145.57,5330.0,145.17,145.63,145.01,145.57,5330.0
2023-04-17 10:30:00,145.68,145.68,145.05,145.13,5957.0,145.68,145.68,145.05,145.13,5957.0
2023-04-17 11:00:00,145.27,145.39,144.96,145.39,8253.0,145.27,145.39,144.96,145.39,8253.0
2023-04-17 11:30:00,145.32,145.91,145.12,145.78,9858.0,145.32,145.91,145.12,145.78,9858.0
2023-04-17 12:00:00,145.78,145.88,145.38,145.38,4300.0,145.78,145.88,145.38,145.38,4300.0
2023-04-17 12:30:00,145.46,145.62,145.3,145.44,3400.0,145.46,145.62,145.3,145.44,3400.0
2023-04-17 13:00:00,145.48,145.62,145.25,145.52,6001.0,145.48,145.62,145.25,145.52,6001.0
2023-04-17 13:30:00,145.58,145.71,145.43,145.58,6016.0,145.58,145.71,145.43,145.58,6016.0
2023-04-17 14:00:00,145.37,145.63,145.23,145.48,4564.0,145.37,145.63,145.23,145.48,4564.0
2023-04-17 14:30:00,145.5,145.84,145.49,145.72,6321.0,145.5,145.84,145.49,145.72,6321.0
2023-04-17 15:00:00,145.76,146.19,145.72,146.18,9504.0,145.76,146.19,145.72,146.18,9504.0
2023-04-17 15:30:00,146.14,146.18,145.85,145.91,42732.0,146.14,146.18,145.85,145.91,42732.0
2023-04-18 09:30:00,145.92,145.92,144.96,144.97,6947.0,145.92,145.92,144.96,144.97,6947.0
2023-04-18 10:00:00,144.98,145.1,144.21,144.21,4071.0,144.98,145.1,144.21,144.21,4071.0
2023-04-18 10:30:00,144.08,144.26,143.95,144.04,5045.0,144.08,144.26,143.95,144.04,5045.0
2023-04-18 11:00:00,143.96,144.1,143.61,143.87,4068.0,143.96,144.1,143.61,143.87,4068.0
2023-04-18 11:30:00,143.82,143.87,142.83,143.0,7410.0,143.82,143.87,142.83,143.0,7410.0
2023-04-18 12:00:00,143.06,143.11,142.75,143.01,4258.0,143.06,143.11,142.75,143.01,4258.0
2023-04-18 12:30:00,143.04,143.26,143.04,143.08,1403.0,143.04,143.26,143.04,143.08,1403.0
2023-04-18 13:00:00,142.97,143.09,142.89,143.05,2300.0,142.97,143.09,142.89,143.05,2300.0
2023-04-18 13:30:00,143.08,143.54,143.08,143.53,800.0,143.08,143.54,143.08,143.53,800.0
2023-04-18 14:00:00,143.48,143.79,143.48,143.78,8159.0,143.48,143.79,143.48,143.78,8159.0
2023-04-18 14:30:00,143.82,143.82,143.4,143.59,3600.0,143.82,143.82,143.4,143.59,3600.0
2023-04-18 15:00:00,143.68,143.73,143.44,143.51,3769.0,143.68,143.73,143.44,143.51,3769.0
2023-04-18 15:30:00,143.6,143.76,143.43,143.56,14348.0,143.6,143.76,143.43,143.56,14348.0
2023-04-19 09:30:00,142.93,143.09,142.5,142.88,5487.0,142.93,143.09,142.5,142.88,5487.0
2023-04-19 10:00:00,142.98,143.44,142.73,143.4,5017.0,142.98,143.44,142.73,143.4,5017.0
2023-04-19 10:30:00,143.41,143.84,143.4,143.4,4438.0,143.41,143.84,143.4,143.4,4438.0
2023-04-19 11:00:00,143.63,143.63,143.17,143.55,5907.0,143.63,143.63,143.17,143.55,5907.0
2023-04-19 11:30:00,143.55,144.06,143.5,143.8,5350.0,143.55,144.06,143.5,143.8,5350.0
2023-04-19 12:00:00,143.82,144.06,143.64,143.99,4254.0,143.82,144.06,143.64,143.99,4254.0
2023-04-19 12:30:00,143.99,144.42,143.92,144.08,4750.0,143.99,144.42,143.92,144.08,4750.0
2023-04-19 13:00:00,144.41,144.56,144.29,144.56,3753.0,144.41,144.56,144.29,144.56,3753.0
2023-04-19 13:30:00,144.52,144.99,144.5,144.91,5070.0,144.52,144.99,144.5,144.91,5070.0
2023-04-19 14:00:00,144.91,145.13,144.85,144.86,4800.0,144.91,145.13,144.85,144.86,4800.0
2023-04-19 14:30:00,144.98,145.31,144.86,144.96,17036.0,144.98,145.31,144.86,144.96,17036.0
2023-04-19 15:00:00,144.97,145.36,144.86,145.34,8689.0,144.97,145.36,144.86,145.34,8689.0
2023-04-19 15:30:00,145.28,145.41,144.89,145.1,31499.0,145.28,145.41,144.89,145.1,31499.0
2023-04-20 09:30:00,144.42,144.95,143.37,143.55,10242.0,144.42,144.95,143.37,143.55,10242.0
2023-04-20 10:00:00,143.37,144.42,143.24,144.37,7467.0,143.37,144.42,143.24,144.37,7467.0
2023-04-20 10:30:00,144.31,144.74,144.31,144.59,4916.0,144.31,144.74,144.31,144.59,4916.0
2023-04-20 11:00:00,144.59,144.68,144.15,144.54,6404.0,144.59,144.68,144.15,144.54,6404.0
2023-04-20 11:30:00,144.59,144.86,144.54,144.66,3840.0,144.59,144.86,144.54,144.66,3840.0
2023-04-20 12:00:00,144.69,145.03,144.55,144.95,4621.0,144.69,145.03,144.55,144.95,4621.0
2023-04-20 12:30:00,145.03,145.06,144.84,144.94,3346.0,145.03,145.06,144.84,144.94,3346.0
2023-04-20 13:00:00,145.06,145.23,144.94,145.07,4207.0,145.06,145.23,144.94,145.07,4207.0
2023-04-20 13:30:00,145.06,145.26,144.94,145.19,5070.0,145.06,145.26,144.94,145.19,5070.0
2023-04-20 14:00:00,145.15,145.34,144.95,145.22,3958.0,145.15,145.34,144.95,145.22,3958.0
2023-04-20 14:30:00,145.14,145.16,144.91,145.0,4787.0,145.14,145.16,144.91,145.0,4787.0
2023-04-20 15:00:00,145.04,145.14,144.73,144.76,7227.0,145.04,145.14,144.73,144.76,7227.0
2023-04-20 15:30:00,144.83,145.14,144.41,144.98,25920.0,144.83,145.14,144.41,144.98,25920.0
2023-04-21 09:30:00,145.94,146.64,145.33,146.17,4980.0,145.94,146.64,145.33,146.17,4980.0
2023-04-21 10:00:00,146.12,146.15,145.83,146.15,2780.0,146.12,146.15,145.83,146.15,2780.0
2023-04-21 10:30:00,146.41,146.41,145.83,145.89,2016.0,146.41,146.41,145.83,145.89,2016.0
2023-04-21 11:00:00,145.99,146.32,145.78,145.97,13162.0,145.99,146.32,145.78,145.97,13162.0
2023-04-21 11:30:00,146.0,146.49,146.0,146.39,3495.0,146.0,146.49,146.0,146.39,3495.0
2023-04-21 12:00:00,146.28,146.48,146.1,146.12,4894.0,146.28,146.48,146.1,146.12,4894.0
2023-04-21 12:30:00,146.09,146.23,146.05,146.13,2755.0,146.09,146.23,146.05,146.13,2755.0
2023-04-21 13:00:00,146.01,146.01,145.65,145.67,966.0,146.01,146.01,145.65,145.67,966.0
2023-04-21 13:30:00,145.72,145.72,145.28,145.28,3115.0,145.72,145.72,145.28,145.28,3115.0
2023-04-21 14:00:00,145.47,145.47,145.11,145.17,2600.0,145.47,145.47,145.11,145.17,2600.0
2023-04-21 14:30:00,145.25,145.25,144.72,144.82,6044.0,145.25,145.25,144.72,144.82,6044.0
2023-04-21 15:00:00,144.87,144.91,144.73,144.79,2564.0,144.87,144.91,144.73,144.79,2564.0
2023-04-21 15:30:00,144.79,145.39,144.72,145.34,18814.0,144.79,145.39,144.72,145.34,18814.0
2023-04-24 09:30:00,145.4,145.59,144.05,145.01,20508.0,145.4,145.59,144.05,145.01,20508.0
2023-04-24 10:00:00,144.8,145.11,144.66,144.94,4619.0,144.8,145.11,144.66,144.94,4619.0
2023-04-24 10:30:00,144.87,145.03,143.89,143.92,9754.0,144.87,145.03,143.89,143.92,9754.0
2023-04-24 11:00:00,144.03,144.11,143.52,143.79,5159.0,144.03,144.11,143.52,143.79,5159.0
2023-04-24 11:30:00,143.81,144.08,143.78,144.01,3811.0,143.81,144.08,143.78,144.01,3811.0
2023-04-24 12:00:00,144.03,144.09,143.89,144.03,6483.0,144.03,144.09,143.89,144.03,6483.0
2023-04-24 12:30:00,144.02,144.02,143.74,143.81,6013.0,144.02,144.02,143.74,143.81,6013.0
2023-04-24 13:00:00,143.93,144.07,143.84,144.06,2832.0,143.93,144.07,143.84,144.06,2832.0
2023-04-24 13:30:00,144.12,144.58,144.11,144.56,5800.0,144.12,144.58,144.11,144.56,5800.0
2023-04-24 14:00:00,144.53,144.6,144.31,144.4,4316.0,144.53,144.6,144.31,144.4,4316.0
2023-04-24 14:30:00,144.34,144.6,144.09,144.6,12186.0,144.34,144.6,144.09,144.6,12186.0
2023-04-24 15:00:00,144.6,144.76,144.53,144.67,4300.0,144.6,144.76,144.53,144.67,4300.0
2023-04-24 15:30:00,144.69,144.81,144.32,144.44,24019.0,144.69,144.81,144.32,144.44,24019.0
2023-04-25 09:30:00,144.0,145.56,143.48,144.27,13058.0,144.0,145.56,143.48,144.27,13058.0
2023-04-25 10:00:00,144.21,144.43,143.43,143.5,4030.0,144.21,144.43,143.43,143.5,4030.0
2023-04-25 10:30:00,143.5,143.66,143.19,143.55,47248.0,143.5,143.66,143.19,143.55,47248.0
2023-04-25 11:00:00,143.61,143.85,143.5,143.85,28985.0,143.61,143.85,143.5,143.85,28985.0
2023-04-25 11:30:00,143.77,143.78,143.4,143.49,3976.0,143.77,143.78,143.4,143.49,3976.0
2023-04-25 12:00:00,143.6,143.6,143.43,143.52,2843.0,143.6,143.6,143.43,143.52,2843.0
2023-04-25 12:30:00,143.53,143.57,143.48,143.5,13560.0,143.53,143.57,143.48,143.5,13560.0
2023-04-25 13:00:00,143.5,143.53,142.17,142.48,9354.0,143.5,143.53,142.17,142.48,9354.0
2023-04-25 13:30:00,142.43,142.52,141.84,141.84,5034.0,142.43,142.52,141.84,141.84,5034.0
2023-04-25 14:00:00,141.94,142.09,141.86,142.0,4370.0,141.94,142.09,141.86,142.0,4370.0
2023-04-25 14:30:00,142.04,142.06,141.48,141.52,10242.0,142.04,142.06,141.48,141.52,10242.0
2023-04-25 15:00:00,141.5,141.99,141.26,141.67,18036.0,141.5,141.99,141.26,141.67,18036.0
2023-04-25 15:30:00,141.7,141.8,140.99,141.17,70644.0,141.7,141.8,140.99,141.17,70644.0
2023-04-26 09:30:00,140.49,141.14,140.03,140.36,11516.0,140.49,141.14,140.03,140.36,11516.0
2023-04-26 10:00:00,140.22,140.22,139.0,139.18,20683.0,140.22,140.22,139.0,139.18,20683.0
2023-04-26 10:30:00,139.19,139.89,139.17,139.67,9527.0,139.19,139.89,139.17,139.67,9527.0
2023-04-26 11:00:00,139.73,140.46,139.73,140.34,3944.0,139.73,140.46,139.73,140.34,3944.0
2023-04-26 11:30:00,140.37,140.52,140.15,140.29,14020.0,140.37,140.52,140.15,140.29,14020.0
2023-04-26 12:00:00,140.39,140.51,139.68,139.8,10890.0,140.39,140.51,139.68,139.8,10890.0
2023-04-26 12:30:00,139.81,140.06,139.69,139.8,2610.0,139.81,140.06,139.69,139.8,2610.0
2023-04-26 13:00:00,139.8,140.06,139.76,139.77,4353.0,139.8,140.06,139.76,139.77,4353.0
2023-04-26 13:30:00,139.99,140.14,139.71,139.78,6238.0,139.99,140.14,139.71,139.78,6238.0
2023-04-26 14:00:00,139.78,139.78,139.3,139.42,11647.0,139.78,139.78,139.3,139.42,11647.0
2023-04-26 14:30:00,139.42,139.54,138.6,138.93,22451.0,139.42,139.54,138.6,138.93,22451.0
2023-04-26 15:00:00,138.87,138.89,138.41,138.71,25864.0,138.87,138.89,138.41,138.71,25864.0
2023-04-26 15:30:00,138.7,138.71,137.76,137.92,80285.0,138.7,138.71,137.76,137.92,80285.0
2023-04-27 09:30:00,138.4,138.93,137.45,137.73,10596.0,138.4,138.93,137.45,137.73,10596.0
2023-04-27 10:00:00,137.92,138.06,137.36,137.39,6513.0,137.92,138.06,137.36,137.39,6513.0
2023-04-27 10:30:00,137.43,137.52,136.86,137.31,10843.0,137.43,137.52,136.86,137.31,10843.0
2023-04-27 11:00:00,137.28,138.27,137.19,138.27,7414.0,137.28,138.27,137.19,138.27,7414.0
2023-04-27 11:30:00,138.32,138.57,137.98,138.54,9714.0,138.32,138.57,137.98,138.54,9714.0
2023-04-27 12:00:00,138.55,139.58,138.53,139.56,23937.0,138.55,139.58,138.53,139.56,23937.0
2023-04-27 12:30:00,139.49,139.56,139.01,139.37,11855.0,139.49,139.56,139.01,139.37,11855.0
2023-04-27 13:00:00,139.27,139.31,138.9,139.31,5913.0,139.27,139.31,138.9,139.31,5913.0
2023-04-27 13:30:00,139.36,139.79,139.34,139.58,7335.0,139.36,139.79,139.34,139.58,7335.0
2023-04-27 14:00:00,139.59,140.03,139.5,140.03,5950.0,139.59,140.03,139.5,140.03,5950.0
2023-04-27 14:30:00,139.99,140.46,139.99,140.33,16647.0,139.99,140.46,139.99,140.33,16647.0
2023-04-27 15:00:00,140.37,140.54,139.86,139.89,10319.0,140.37,140.54,139.86,139.89,10319.0
2023-04-27 15:30:00,139.85,139.85,138.55,139.05,77111.0,139.85,139.85,138.55,139.05,77111.0
2023-04-28 09:30:00,138.74,139.67,138.67,138.92,8193.0,138.74,139.67,138.67,138.92,8193.0
2023-04-28 10:00:00,139.27,139.68,139.27,139.54,4122.0,139.27,139.68,139.27,139.54,4122.0
2023-04-28 10:30:00,139.65,140.32,139.62,140.01,6027.0,139.65,140.32,139.62,140.01,6027.0
2023-04-28 11:00:00,140.03,140.42,139.87,140.41,4952.0,140.03,140.42,139.87,140.41,4952.0
2023-04-28 11:30:00,140.49,140.65,140.23,140.3,5214.0,140.49,140.65,140.23,140.3,5214.0
2023-04-28 12:00:00,140.38,140.43,140.09,140.35,4762.0,140.38,140.43,140.09,140.35,4762.0
2023-04-28 12:30:00,140.43,140.94,140.43,140.85,6837.0,140.43,140.94,140.43,140.85,6837.0
2023-04-28 13:00:00,140.84,141.0,140.74,140.96,6201.0,140.84,141.0,140.74,140.96,6201.0
2023-04-28 13:30:00,140.97,141.03,140.35,140.47,5483.0,140.97,141.03,140.35,140.47,5483.0
2023-04-28 14:00:00,140.48,140.8,140.36,140.48,5203.0,140.48,140.8,140.36,140.48,5203.0
2023-04-28 14:30:00,140.47,140.48,140.25,140.38,7900.0,140.47,140.48,140.25,140.38,7900.0
2023-04-28 15:00:00,140.34,140.35,139.63,139.63,19293.0,140.34,140.35,139.63,139.63,19293.0
2023-04-28 15:30:00,139.68,140.7,139.47,140.49,77798.0,139.68,140.7,139.47,140.49,77798.0
2023-05-01 09:30:00,140.63,141.98,140.26,141.7,5374.0,140.63,141.98,140.26,141.7,5374.0
2023-05-01 10:00:00,141.59,142.41,141.48,141.96,4495.0,141.59,142.41,141.48,141.96,4495.0
2023-05-01 10:30:00,142.11,142.89,142.11,142.27,6636.0,142.11,142.89,142.11,142.27,6636.0
2023-05-01 11:00:00,142.68,142.8,142.21,142.3,4449.0,142.68,142.8,142.21,142.3,4449.0
2023-05-01 11:30:00,142.34,142.43,142.21,142.34,2841.0,142.34,142.43,142.21,142.34,2841.0
2023-05-01 12:00:00,142.47,142.89,142.44,142.81,2840.0,142.47,142.89,142.44,142.81,2840.0
2023-05-01 12:30:00,142.71,143.2,142.56,142.75,3531.0,142.71,143.2,142.56,142.75,3531.0
2023-05-01 13:00:00,142.82,142.89,142.53,142.89,3463.0,142.82,142.89,142.53,142.89,3463.0
2023-05-01 13:30:00,142.87,142.87,142.17,142.25,7026.0,142.87,142.87,142.17,142.25,7026.0
2023-05-01 14:00:00,142.33,142.37,141.31,141.35,17915.0,142.33,142.37,141.31,141.35,17915.0
2023-05-01 14:30:00,141.33,141.33,140.65,141.12,22130.0,141.33,141.33,140.65,141.12,22130.0
2023-05-01 15:00:00,141.14,141.57,140.8,141.01,25512.0,141.14,141.57,140.8,141.01,25512.0
2023-05-01 15:30:00,141.02,141.59,140.85,141.36,60076.0,141.02,141.59,140.85,141.36,60076.0
2023-05-02 09:30:00,140.67,141.71,140.67,141.49,7475.0,140.67,141.71,140.67,141.49,7475.0
2023-05-02 10:00:00,141.45,141.45,138.95,138.95,9542.0,141.45,141.45,138.95,138.95,9542.0
2023-05-02 10:30:00,139.2,139.26,138.05,138.49,11598.0,139.2,139.26,138.05,138.49,11598.0
2023-05-02 11:00:00,138.4,138.49,137.38,137.75,10885.0,138.4,138.49,137.38,137.75,10885.0
2023-05-02 11:30:00,137.73,137.73,136.51,137.19,17391.0,137.73,137.73,136.51,137.19,17391.0
2023-05-02 12:00:00,137.19,137.51,136.93,137.31,14435.0,137.19,137.51,136.93,137.31,14435.0
2023-05-02 12:30:00,137.4,137.42,136.95,137.18,6284.0,137.4,137.42,136.95,137.18,6284.0
2023-05-02 13:00:00,137.22,137.36,137.07,137.22,4496.0,137.22,137.36,137.07,137.22,4496.0
2023-05-02 13:30:00,137.21,137.72,137.13,137.46,8439.0,137.21,137.72,137.13,137.46,8439.0
2023-05-02 14:00:00,137.45,137.66,137.32,137.66,8774.0,137.45,137.66,137.32,137.66,8774.0
2023-05-02 14:30:00,137.59,138.13,137.52,137.77,14574.0,137.59,138.13,137.52,137.77,14574.0
2023-05-02 15:00:00,137.66,137.74,136.95,137.16,17481.0,137.66,137.74,136.95,137.16,17481.0
2023-05-02 15:30:00,137.17,137.44,136.89,137.03,62401.0,137.17,137.44,136.89,137.03,62401.0
2023-05-03 09:30:00,138.13,138.44,136.58,137.18,16537.0,138.13,138.44,136.58,137.18,16537.0
2023-05-03 10:00:00,137.47,138.8,137.47,137.95,7751.0,137.47,138.8,137.47,137.95,7751.0
2023-05-03 10:30:00,137.86,138.04,137.19,137.4,12702.0,137.86,138.04,137.19,137.4,12702.0
2023-05-03 11:00:00,137.38,137.85,137.38,137.6,7690.0,137.38,137.85,137.38,137.6,7690.0
2023-05-03 11:30:00,137.68,137.68,137.36,137.46,3967.0,137.68,137.68,137.36,137.46,3967.0
2023-05-03 12:00:00,137.43,137.66,137.38,137.61,6112.0,137.43,137.66,137.38,137.61,6112.0
2023-05-03 12:30:00,137.62,137.76,137.46,137.63,8660.0,137.62,137.76,137.46,137.63,8660.0
2023-05-03 13:00:00,137.69,137.95,137.65,137.93,8570.0,137.69,137.95,137.65,137.93,8570.0
2023-05-03 13:30:00,138.0,138.1,137.89,138.02,7424.0,138.0,138.1,137.89,138.02,7424.0
2023-05-03 14:00:00,138.0,138.78,137.79,138.39,11280.0,138.0,138.78,137.79,138.39,11280.0
2023-05-03 14:30:00,138.39,138.78,137.74,138.33,13656.0,138.39,138.78,137.74,138.33,13656.0
2023-05-03 15:00:00,138.55,138.55,136.99,137.21,12578.0,138.55,138.55,136.99,137.21,12578.0
2023-05-03 15:30:00,137.19,137.21,136.46,136.69,50919.0,137.19,137.21,136.46,136.69,50919.0
2023-05-04 09:30:00,136.24,137.37,135.55,136.41,8077.0,136.24,137.37,135.55,136.41,8077.0
2023-05-04 10:00:00,136.32,136.41,135.74,136.15,8862.0,136.32,136.41,135.74,136.15,8862.0
2023-05-04 10:30:00,136.13,136.4,135.75,135.86,14588.0,136.13,136.4,135.75,135.86,14588.0
2023-05-04 11:00:00,135.89,136.25,135.48,135.59,26998.0,135.89,136.25,135.48,135.59,26998.0
2023-05-04 11:30:00,135.5,135.65,135.01,135.56,14842.0,135.5,135.65,135.01,135.56,14842.0
2023-05-04 12:00:00,135.46,136.24,135.45,136.07,14027.0,135.46,136.24,135.45,136.07,14027.0
2023-05-04 12:30:00,136.13,136.17,135.8,135.92,7019.0,136.13,136.17,135.8,135.92,7019.0
2023-05-04 13:00:00,136.03,136.25,135.98,136.02,17925.0,136.03,136.25,135.98,136.02,17925.0
2023-05-04 13:30:00,136.1,136.99,136.1,136.97,9726.0,136.1,136.99,136.1,136.97,9726.0
2023-05-04 14:00:00,137.02,137.25,136.59,137.14,13309.0,137.02,137.25,136.59,137.14,13309.0
2023-05-04 14:30:00,137.09,137.61,136.84,137.61,8809.0,137.09,137.61,136.84,137.61,8809.0
2023-05-04 15:00:00,137.56,137.73,137.03,137.23,16652.0,137.56,137.73,137.03,137.23,16652.0
2023-05-04 15:30:00,137.31,137.33,136.72,136.85,78204.0,137.31,137.33,136.72,136.85,78204.0
2023-05-05 09:30:00,138.12,138.9,137.48,137.69,9569.0,138.12,138.9,137.48,137.69,9569.0
2023-05-05 10:00:00,137.78,138.39,137.75,138.14,12547.0,137.78,138.39,137.75,138.14,12547.0
2023-05-05 10:30:00,138.15,138.77,137.86,138.6,12729.0,138.15,138.77,137.86,138.6,12729.0
2023-05-05 11:00:00,138.78,139.22,138.66,138.92,6529.0,138.78,139.22,138.66,138.92,6529.0
2023-05-05 11:30:00,138.91,138.91,138.62,138.82,4776.0,138.91,138.91,138.62,138.82,4776.0
2023-05-05 12:00:00,139.02,139.08,138.77,138.88,7172.0,139.02,139.08,138.77,138.88,7172.0
2023-05-05 12:30:00,138.93,138.93,138.51,138.8,3950.0,138.93,138.93,138.51,138.8,3950.0
2023-05-05 13:00:00,138.85,139.1,138.85,139.06,6983.0,138.85,139.1,138.85,139.06,6983.0
2023-05-05 13:30:00,139.06,139.35,138.84,138.92,9512.0,139.06,139.35,138.84,138.92,9512.0
2023-05-05 14:00:00,138.96,139.72,138.9,139.68,6300.0,138.96,139.72,138.9,139.68,6300.0
2023-05-05 14:30:00,139.64,139.77,139.39,139.59,13505.0,139.64,139.77,139.39,139.59,13505.0
2023-05-05 15:00:00,139.57,139.63,139.08,139.25,14271.0,139.57,139.63,139.08,139.25,14271.0
2023-05-05 15:30:00,139.25,139.74,139.15,139.45,47841.0,139.25,139.74,139.15,139.45,47841.0
2023-05-08 09:30:00,139.64,140.48,138.6,138.92,11606.0,139.64,140.48,138.6,138.92,11606.0
2023-05-08 10:00:00,138.94,139.02,137.86,137.94,11717.0,138.94,139.02,137.86,137.94,11717.0
2023-05-08 10:30:00,138.03,138.39,137.82,138.21,13288.0,138.03,138.39,137.82,138.21,13288.0
2023-05-08 11:00:00,138.14,139.03,138.13,138.34,38415.0,138.14,139.03,138.13,138.34,38415.0
2023-05-08 11:30:00,138.45,138.58,138.04,138.23,12105.0,138.45,138.58,138.04,138.23,12105.0
2023-05-08 12:00:00,138.13,138.84,138.13,138.73,5766.0,138.13,138.84,138.13,138.73,5766.0
2023-05-08 12:30:00,138.93,138.93,138.5,138.67,5200.0,138.93,138.93,138.5,138.67,5200.0
2023-05-08 13:00:00,138.64,138.88,138.61,138.66,4800.0,138.64,138.88,138.61,138.66,4800.0
2023-05-08 13:30:00,138.57,138.79,138.44,138.54,11495.0,138.57,138.79,138.44,138.54,11495.0
2023-05-08 14:00:00,138.59,138.66,138.28,138.4,8900.0,138.59,138.66,138.28,138.4,8900.0
2023-05-08 14:30:00,138.46,138.52,137.26,137.36,56227.0,138.46,138.52,137.26,137.36,56227.0
2023-05-08 15:00:00,137.44,137.89,137.4,137.8,22933.0,137.44,137.89,137.4,137.8,22933.0
2023-05-08 15:30:00,137.81,138.75,137.68,138.7,50240.0,137.81,138.75,137.68,138.7,50240.0
2023-05-09 09:30:00,138.18,138.37,137.13,137.54,9979.0,138.18,138.37,137.13,137.54,9979.0
2023-05-09 10:00:00,137.59,137.7,137.39,137.44,9536.0,137.59,137.7,137.39,137.44,9536.0
2023-05-09 10:30:00,137.49,137.59,137.02,137.09,11339.0,137.49,137.59,137.02,137.09,11339.0
2023-05-09 11:00:00,137.06,137.68,137.01,137.38,16841.0,137.06,137.68,137.01,137.38,16841.0
2023-05-09 11:30:00,137.36,137.54,137.31,137.52,8601.0,137.36,137.54,137.31,137.52,8601.0
2023-05-09 12:00:00,137.59,137.73,136.92,137.1,10110.0,137.59,137.73,136.92,137.1,10110.0
2023-05-09 12:30:00,137.0,137.24,136.91,137.01,6556.0,137.0,137.24,136.91,137.01,6556.0
2023-05-09 13:00:00,136.98,137.2,136.5,136.78,21167.0,136.98,137.2,136.5,136.78,21167.0
2023-05-09 13:30:00,136.7,137.1,136.66,136.93,19492.0,136.7,137.1,136.66,136.93,19492.0
2023-05-09 14:00:00,136.96,137.21,136.77,137.04,35484.0,136.96,137.21,136.77,137.04,35484.0
2023-05-09 14:30:00,137.05,137.05,136.36,136.46,8761.0,137.05,137.05,136.36,136.46,8761.0
2023-05-09 15:00:00,136.36,136.47,136.08,136.3,33686.0,136.36,136.47,136.08,136.3,33686.0
2023-05-09 15:30:00,136.25,136.3,135.34,135.57,101463.0,136.25,136.3,135.34,135.57,101463.0
2023-05-10 09:30:00,136.29,136.3,134.15,134.52,19171.0,136.29,136.3,134.15,134.52,19171.0
2023-05-10 10:00:00,134.5,136.01,134.49,135.38,19582.0,134.5,136.01,134.49,135.38,19582.0
2023-05-10 10:30:00,135.35,135.35,134.47,134.75,14338.0,135.35,135.35,134.47,134.75,14338.0
2023-05-10 11:00:00,134.69,134.85,134.41,134.41,10640.0,134.69,134.85,134.41,134.41,10640.0
2023-05-10 11:30:00,134.49,134.52,134.05,134.1,13576.0,134.49,134.52,134.05,134.1,13576.0
2023-05-10 12:00:00,134.11,134.54,133.94,134.3,17360.0,134.11,134.54,133.94,134.3,17360.0
2023-05-10 12:30:00,134.3,134.73,133.84,134.72,33944.0,134.3,134.73,133.84,134.72,33944.0
2023-05-10 13:00:00,134.85,135.53,134.56,134.93,12831.0,134.85,135.53,134.56,134.93,12831.0
2023-05-10 13:30:00,135.0,135.39,134.89,135.13,18204.0,135.0,135.39,134.89,135.13,18204.0
2023-05-10 14:00:00,135.22,136.42,135.22,136.1,41555.0,135.22,136.42,135.22,136.1,41555.0
2023-05-10 14:30:00,136.27,136.77,136.13,136.39,34045.0,136.27,136.77,136.13,136.39,34045.0
2023-05-10 15:00:00,136.34,137.15,136.3,136.86,24257.0,136.34,137.15,136.3,136.86,24257.0
2023-05-10 15:30:00,136.89,137.48,136.48,136.6,115142.0,136.89,137.48,136.48,136.6,115142.0
2023-05-11 09:30:00,137.0,140.88,136.77,140.03,50543.0,137.0,140.88,136.77,140.03,50543.0
2023-05-11 10:00:00,140.03,140.45,138.31,138.94,28244.0,140.03,140.45,138.31,138.94,28244.0
2023-05-11 10:30:00,138.63,140.01,138.42,139.28,27167.0,138.63,140.01,138.42,139.28,27167.0
2023-05-11 11:00:00,139.25,139.28,137.71,138.11,39232.0,139.25,139.28,137.71,138.11,39232.0
2023-05-11 11:30:00,138.12,138.72,137.99,138.36,22233.0,138.12,138.72,137.99,138.36,22233.0
2023-05-11 12:00:00,138.44,138.46,137.9,138.11,33362.0,138.44,138.46,137.9,138.11,33362.0
2023-05-11 12:30:00,138.09,138.32,137.86,138.22,33417.0,138.09,138.32,137.86,138.22,33417.0
2023-05-11 13:00:00,138.23,138.53,137.88,138.0,49467.0,138.23,138.53,137.88,138.0,49467.0
2023-05-11 13:30:00,138.0,138.93,137.92,138.31,43629.0,138.0,138.93,137.92,138.31,43629.0
2023-05-11 14:00:00,138.33,138.45,136.98,136.98,46456.0,138.33,138.45,136.98,136.98,46456.0
2023-05-11 14:30:00,136.94,137.39,136.52,136.87,31750.0,136.94,137.39,136.52,136.87,31750.0
2023-05-11 15:00:00,136.64,136.9,136.25,136.66,27446.0,136.64,136.9,136.25,136.66,27446.0
2023-05-11 15:30:00,136.67,137.35,136.32,137.04,85080.0,136.67,137.35,136.32,137.04,85080.0
2023-05-12 09:30:00,137.19,137.85,136.0,137.43,12134.0,137.19,137.85,136.0,137.43,12134.0
2023-05-12 10:00:00,137.24,137.28,135.12,135.83,12402.0,137.24,137.28,135.12,135.83,12402.0
2023-05-12 10:30:00,135.78,135.95,135.12,135.22,7390.0,135.78,135.95,135.12,135.22,7390.0
2023-05-12 11:00:00,135.34,135.6,134.46,134.58,12396.0,135.34,135.6,134.46,134.58,12396.0
2023-05-12 11:30:00,134.61,134.89,134.48,134.7,9377.0,134.61,134.89,134.48,134.7,9377.0
2023-05-12 12:00:00,134.82,135.18,133.81,134.35,12518.0,134.82,135.18,133.81,134.35,12518.0
2023-05-12 12:30:00,134.21,134.49,134.12,134.49,12104.0,134.21,134.49,134.12,134.49,12104.0
2023-05-12 13:00:00,134.52,135.15,134.52,135.09,9798.0,134.52,135.15,134.52,135.09,9798.0
2023-05-12 13:30:00,135.14,135.15,134.48,134.64,9808.0,135.14,135.15,134.48,134.64,9808.0
2023-05-12 14:00:00,134.65,135.14,134.53,134.92,10147.0,134.65,135.14,134.53,134.92,10147.0
2023-05-12 14:30:00,134.93,135.19,134.79,135.19,8700.0,134.93,135.19,134.79,135.19,8700.0
2023-05-12 15:00:00,135.11,135.4,134.94,135.32,13518.0,135.11,135.4,134.94,135.32,13518.0
2023-05-12 15:30:00,135.34,136.03,135.24,135.74,60435.0,135.34,136.03,135.24,135.74,60435.0
2023-05-15 09:30:00,135.2,136.44,134.9,136.09,16021.0,135.2,136.44,134.9,136.09,16021.0
2023-05-15 10:00:00,136.09,136.41,135.74,135.97,14650.0,136.09,136.41,135.74,135.97,14650.0
2023-05-15 10:30:00,136.12,136.25,135.78,136.08,14733.0,136.12,136.25,135.78,136.08,14733.0
2023-05-15 11:00:00,136.15,136.54,135.39,135.54,16733.0,136.15,136.54,135.39,135.54,16733.0
2023-05-15 11:30:00,135.52,135.86,135.36,135.57,8894.0,135.52,135.86,135.36,135.57,8894.0
2023-05-15 12:00:00,135.47,135.59,135.28,135.59,10210.0,135.47,135.59,135.28,135.59,10210.0
2023-05-15 12:30:00,135.52,135.61,135.2,135.51,6931.0,135.52,135.61,135.2,135.51,6931.0
2023-05-15 13:00:00,135.45,135.53,135.24,135.25,6675.0,135.45,135.53,135.24,135.25,6675.0
2023-05-15 13:30:00,135.2,135.36,134.31,134.5,9886.0,135.2,135.36,134.31,134.5,9886.0
2023-05-15 14:00:00,134.52,134.63,133.99,133.99,10810.0,134.52,134.63,133.99,133.99,10810.0
2023-05-15 14:30:00,134.0,134.21,133.8,133.98,36950.0,134.0,134.21,133.8,133.98,36950.0
2023-05-15 15:00:00,134.02,134.29,133.77,134.24,24510.0,134.02,134.29,133.77,134.24,24510.0
2023-05-15 15:30:00,134.28,134.77,134.27,134.73,52452.0,134.28,134.77,134.27,134.73,52452.0
2023-05-16 09:30:00,134.22,134.22,131.0,131.84,26578.0,134.22,134.22,131.0,131.84,26578.0
2023-05-16 10:00:00,131.83,132.03,130.95,131.76,28299.0,131.83,132.03,130.95,131.76,28299.0
2023-05-16 10:30:00,131.8,131.94,131.06,131.31,26269.0,131.8,131.94,131.06,131.31,26269.0
2023-05-16 11:00:00,131.34,131.56,131.19,131.41,24283.0,131.34,131.56,131.19,131.41,24283.0
2023-05-16 11:30:00,131.45,132.21,131.38,132.19,10017.0,131.45,132.21,131.38,132.19,10017.0
2023-05-16 12:00:00,132.19,132.22,131.25,131.29,35707.0,132.19,132.22,131.25,131.29,35707.0
2023-05-16 12:30:00,131.33,131.59,131.08,131.24,21291.0,131.33,131.59,131.08,131.24,21291.0
2023-05-16 13:00:00,131.14,131.61,131.14,131.23,9660.0,131.14,131.61,131.14,131.23,9660.0
2023-05-16 13:30:00,131.2,131.2,130.91,131.11,13951.0,131.2,131.2,130.91,131.11,13951.0
2023-05-16 14:00:00,131.05,131.05,130.67,130.99,9369.0,131.05,131.05,130.67,130.99,9369.0
2023-05-16 14:30:00,130.94,131.34,130.85,131.0,46690.0,130.94,131.34,130.85,131.0,46690.0
2023-05-16 15:00:00,130.99,132.13,130.9,131.79,35979.0,130.99,132.13,130.9,131.79,35979.0
2023-05-16 15:30:00,131.86,131.91,130.97,131.09,76702.0,131.86,131.91,130.97,131.09,76702.0
2023-05-17 09:30:00,131.22,131.34,129.88,130.1,15279.0,131.22,131.34,129.88,130.1,15279.0
2023-05-17 10:00:00,130.14,130.43,129.74,130.43,5794.0,130.14,130.43,129.74,130.43,5794.0
2023-05-17 10:30:00,130.35,130.86,129.96,130.86,8977.0,130.35,130.86,129.96,130.86,8977.0
2023-05-17 11:00:00,130.81,131.04,130.34,130.72,21060.0,130.81,131.04,130.34,130.72,21060.0
2023-05-17 11:30:00,130.75,131.15,130.64,130.73,23877.0,130.75,131.15,130.64,130.73,23877.0
2023-05-17 12:00:00,130.8,131.37,130.39,131.35,6915.0,130.8,131.37,130.39,131.35,6915.0
2023-05-17 12:30:00,131.32,132.25,131.24,132.25,8227.0,131.32,132.25,131.24,132.25,8227.0
2023-05-17 13:00:00,132.2,132.25,131.79,131.9,11984.0,132.2,132.25,131.79,131.9,11984.0
2023-05-17 13:30:00,131.87,132.14,131.68,131.74,7829.0,131.87,132.14,131.68,131.74,7829.0
2023-05-17 14:00:00,131.77,132.25,131.63,132.11,9111.0,131.77,132.25,131.63,132.11,9111.0
2023-05-17 14:30:00,132.1,132.1,131.11,131.15,17039.0,132.1,132.1,131.11,131.15,17039.0
2023-05-17 15:00:00,131.15,131.57,131.09,131.16,13111.0,131.15,131.57,131.09,131.16,13111.0
2023-05-17 15:30:00,131.22,132.23,131.16,132.16,58316.0,131.22,132.23,131.16,132.16,58316.0
2023-05-18 09:30:00,132.17,132.17,130.25,130.74,10919.0,132.17,132.17,130.25,130.74,10919.0
2023-05-18 10:00:00,130.59,131.42,130.34,131.14,8536.0,130.59,131.42,130.34,131.14,8536.0
2023-05-18 10:30:00,131.19,131.34,130.7,130.74,8047.0,131.19,131.34,130.7,130.74,8047.0
2023-05-18 11:00:00,130.74,130.97,130.25,130.79,7595.0,130.74,130.97,130.25,130.79,7595.0
2023-05-18 11:30:00,130.64,130.64,130.25,130.39,6706.0,130.64,130.64,130.25,130.39,6706.0
2023-05-18 12:00:00,130.43,130.63,130.25,130.52,12172.0,130.43,130.63,130.25,130.52,12172.0
2023-05-18 12:30:00,130.54,130.57,129.87,129.88,21954.0,130.54,130.57,129.87,129.88,21954.0
2023-05-18 13:00:00,129.88,130.3,129.77,130.03,5376.0,129.88,130.3,129.77,130.03,5376.0
2023-05-18 13:30:00,129.91,130.02,129.62,129.63,14316.0,129.91,130.02,129.62,129.63,14316.0
2023-05-18 14:00:00,129.64,130.17,129.52,130.17,16060.0,129.64,130.17,129.52,130.17,16060.0
2023-05-18 14:30:00,130.28,130.79,130.28,130.56,5002.0,130.28,130.79,130.28,130.56,5002.0
2023-05-18 15:00:00,130.59,130.95,130.51,130.85,9357.0,130.59,130.95,130.51,130.85,9357.0
2023-05-18 15:30:00,130.84,132.08,130.75,131.75,72307.0,130.84,132.08,130.75,131.75,72307.0
2023-05-19 09:30:00,132.61,133.6,132.61,133.39,8759.0,132.61,133.6,132.61,133.39,8759.0
2023-05-19 10:00:00,133.37,133.52,132.36,133.11,18948.0,133.37,133.52,132.36,133.11,18948.0
2023-05-19 10:30:00,133.02,133.28,132.71,133.19,7889.0,133.02,133.28,132.71,133.19,7889.0
2023-05-19 11:00:00,133.27,134.3,133.18,133.59,39271.0,133.27,134.3,133.18,133.59,39271.0
2023-05-19 11:30:00,133.4,133.77,132.72,133.66,16710.0,133.4,133.77,132.72,133.66,16710.0
2023-05-19 12:00:00,133.55,133.55,133.2,133.48,8455.0,133.55,133.55,133.2,133.48,8455.0
2023-05-19 12:30:00,133.38,133.85,133.28,133.54,15708.0,133.38,133.85,133.28,133.54,15708.0
2023-05-19 13:00:00,133.63,133.75,133.33,133.34,33641.0,133.63,133.75,133.33,133.34,33641.0
2023-05-19 13:30:00,133.31,133.78,133.29,133.62,15650.0,133.31,133.78,133.29,133.62,15650.0
2023-05-19 14:00:00,133.64,133.74,133.41,133.58,14986.0,133.64,133.74,133.41,133.58,14986.0
2023-05-19 14:30:00,133.55,134.62,133.48,134.53,22050.0,133.55,134.62,133.48,134.53,22050.0
2023-05-19 15:00:00,134.53,134.95,134.39,134.52,22741.0,134.53,134.95,134.39,134.52,22741.0
2023-05-19 15:30:00,134.52,134.55,134.16,134.22,62114.0,134.52,134.55,134.16,134.22,62114.0
2023-05-22 09:30:00,134.36,135.43,134.07,134.7,19377.0,134.36,135.43,134.07,134.7,19377.0
2023-05-22 10:00:00,134.7,134.92,133.74,133.74,15857.0,134.7,134.92,133.74,133.74,15857.0
2023-05-22 10:30:00,133.79,133.88,132.83,133.36,12830.0,133.79,133.88,132.83,133.36,12830.0
2023-05-22 11:00:00,133.36,133.63,133.23,133.34,20140.0,133.36,133.63,133.23,133.34,20140.0
2023-05-22 11:30:00,133.43,133.57,133.26,133.57,6174.0,133.43,133.57,133.26,133.57,6174.0
2023-05-22 12:00:00,133.57,133.61,132.76,133.02,11947.0,133.57,133.61,132.76,133.02,11947.0
2023-05-22 12:30:00,133.03,133.31,132.62,132.91,8999.0,133.03,133.31,132.62,132.91,8999.0
2023-05-22 13:00:00,132.94,133.19,132.82,132.84,6324.0,132.94,133.19,132.82,132.84,6324.0
2023-05-22 13:30:00,132.78,133.1,132.74,132.86,11731.0,132.78,133.1,132.74,132.86,11731.0
2023-05-22 14:00:00,132.79,133.22,132.55,133.2,10029.0,132.79,133.22,132.55,133.2,10029.0
2023-05-22 14:30:00,133.22,133.74,133.18,133.74,11229.0,133.22,133.74,133.18,133.74,11229.0
2023-05-22 15:00:00,133.71,133.71,132.66,132.75,14385.0,133.71,133.71,132.66,132.75,14385.0
2023-05-22 15:30:00,132.72,133.06,132.48,132.96,60697.0,132.72,133.06,132.48,132.96,60697.0
2023-05-23 09:30:00,133.01,133.87,132.03,133.49,15506.0,133.01,133.87,132.03,133.49,15506.0
2023-05-23 10:00:00,133.47,133.84,133.16,133.36,9933.0,133.47,133.84,133.16,133.36,9933.0
2023-05-23 10:30:00,133.3,133.39,132.89,132.9,10566.0,133.3,133.39,132.89,132.9,10566.0
2023-05-23 11:00:00,132.9,132.92,132.35,132.35,7009.0,132.9,132.92,132.35,132.35,7009.0
2023-05-23 11:30:00,132.43,132.55,132.03,132.11,6050.0,132.43,132.55,132.03,132.11,6050.0
2023-05-23 12:00:00,132.1,132.35,131.83,131.98,8000.0,132.1,132.35,131.83,131.98,8000.0
2023-05-23 12:30:00,132.05,132.09,131.58,131.71,4243.0,132.05,132.09,131.58,131.71,4243.0
2023-05-23 13:00:00,131.96,131.98,131.22,131.22,6152.0,131.96,131.98,131.22,131.22,6152.0
2023-05-23 13:30:00,131.17,131.51,131.0,131.14,5033.0,131.17,131.51,131.0,131.14,5033.0
2023-05-23 14:00:00,131.12,131.36,130.69,130.85,7830.0,131.12,131.36,130.69,130.85,7830.0
2023-05-23 14:30:00,130.78,130.94,130.66,130.81,4900.0,130.78,130.94,130.66,130.81,4900.0
2023-05-23 15:00:00,130.81,131.16,130.62,130.92,10435.0,130.81,131.16,130.62,130.92,10435.0
2023-05-23 15:30:00,130.96,130.96,130.26,130.35,37541.0,130.96,130.96,130.26,130.35,37541.0
2023-05-24 09:30:00,130.07,130.07,128.62,129.41,13409.0,130.07,130.07,128.62,129.41,13409.0
2023-05-24 10:00:00,129.21,130.08,129.21,130.05,14812.0,129.21,130.08,129.21,130.05,14812.0
2023-05-24 10:30:00,129.98,130.25,129.82,129.91,14408.0,129.98,130.25,129.82,129.91,14408.0
2023-05-24 11:00:00,129.98,130.52,129.95,130.28,10687.0,129.98,130.52,129.95,130.28,10687.0
2023-05-24 11:30:00,130.22,130.38,130.13,130.19,10214.0,130.22,130.38,130.13,130.19,10214.0
2023-05-24 12:00:00,130.22,130.43,130.13,130.37,10031.0,130.22,130.43,130.13,130.37,10031.0
2023-05-24 12:30:00,130.3,130.69,130.29,130.46,6680.0,130.3,130.69,130.29,130.46,6680.0
2023-05-24 13:00:00,130.45,130.7,130.29,130.43,6751.0,130.45,130.7,130.29,130.43,6751.0
2023-05-24 13:30:00,130.49,130.62,130.22,130.3,4467.0,130.49,130.62,130.22,130.3,4467.0
2023-05-24 14:00:00,130.38,130.45,129.65,129.65,8480.0,130.38,130.45,129.65,129.65,8480.0
2023-05-24 14:30:00,129.67,129.93,129.38,129.39,5496.0,129.67,129.93,129.38,129.39,5496.0
2023-05-24 15:00:00,129.4,129.61,129.28,129.57,9895.0,129.4,129.61,129.28,129.57,9895.0
2023-05-24 15:30:00,129.62,129.79,129.09,129.09,29152.0,129.62,129.79,129.09,129.09,29152.0
2023-05-25 09:30:00,127.82,128.04,127.07,127.21,53845.0,127.82,128.04,127.07,127.21,53845.0
2023-05-25 10:00:00,127.26,127.65,127.14,127.24,8974.0,127.26,127.65,127.14,127.24,8974.0
2023-05-25 10:30:00,127.23,127.29,126.87,126.87,9610.0,127.23,127.29,126.87,126.87,9610.0
2023-05-25 11:00:00,127.12,127.3,126.76,126.76,8320.0,127.12,127.3,126.76,126.76,8320.0
2023-05-25 11:30:00,126.73,126.81,126.01,126.27,18664.0,126.73,126.81,126.01,126.27,18664.0
2023-05-25 12:00:00,126.27,126.66,126.04,126.15,9001.0,126.27,126.66,126.04,126.15,9001.0
2023-05-25 12:30:00,126.21,126.22,125.5,125.5,13440.0,126.21,126.22,125.5,125.5,13440.0
2023-05-25 13:00:00,125.6,125.92,125.35,125.83,16833.0,125.6,125.92,125.35,125.83,16833.0
2023-05-25 13:30:00,125.83,126.36,125.74,126.28,17473.0,125.83,126.36,125.74,126.28,17473.0
2023-05-25 14:00:00,126.39,126.82,126.37,126.41,12013.0,126.39,126.82,126.37,126.41,12013.0
2023-05-25 14:30:00,126.42,126.96,126.33,126.85,10996.0,126.42,126.96,126.33,126.85,10996.0
2023-05-25 15:00:00,126.92,127.7,126.73,127.65,20852.0,126.92,127.7,126.73,127.65,20852.0
2023-05-25 15:30:00,127.52,127.81,127.44,127.57,63651.0,127.52,127.81,127.44,127.57,63651.0
2023-05-26 09:30:00,127.14,127.79,126.1,126.59,15694.0,127.14,127.79,126.1,126.59,15694.0
2023-05-26 10:00:00,126.75,127.38,126.23,127.25,72429.0,126.75,127.38,126.23,127.25,72429.0
2023-05-26 10:30:00,127.25,127.72,126.23,126.34,32451.0,127.25,127.72,126.23,126.34,32451.0
2023-05-26 11:00:00,126.34,127.0,126.16,126.29,39603.0,126.34,127.0,126.16,126.29,39603.0
2023-05-26 11:30:00,126.2,126.47,125.96,126.05,20643.0,126.2,126.47,125.96,126.05,20643.0
2023-05-26 12:00:00,125.98,126.92,125.94,126.81,17034.0,125.98,126.92,125.94,126.81,17034.0
2023-05-26 12:30:00,126.84,126.86,125.97,126.08,15865.0,126.84,126.86,125.97,126.08,15865.0
2023-05-26 13:00:00,126.06,126.37,126.0,126.26,15175.0,126.06,126.37,126.0,126.26,15175.0
2023-05-26 13:30:00,126.17,126.43,126.0,126.27,21978.0,126.17,126.43,126.0,126.27,21978.0
2023-05-26 14:00:00,126.25,126.44,126.06,126.35,12741.0,126.25,126.44,126.06,126.35,12741.0
2023-05-26 14:30:00,126.35,126.83,126.35,126.59,18230.0,126.35,126.83,126.35,126.59,18230.0
2023-05-26 15:00:00,126.57,126.67,126.2,126.3,20813.0,126.57,126.67,126.2,126.3,20813.0
2023-05-26 15:30:00,126.3,126.64,125.78,125.91,69800.0,126.3,126.64,125.78,125.91,69800.0
2023-05-30 09:30:00,125.49,127.43,125.45,126.62,141485.0,125.49,127.43,125.45,126.62,141485.0
2023-05-30 10:00:00,126.62,127.48,126.03,126.72,48695.0,126.62,127.48,126.03,126.72,48695.0
2023-05-30 10:30:00,126.79,127.09,126.78,126.86,21777.0,126.79,127.09,126.78,126.86,21777.0
2023-05-30 11:00:00,126.85,126.92,125.8,125.93,17697.0,126.85,126.92,125.8,125.93,17697.0
2023-05-30 11:30:00,126.1,126.12,125.79,126.08,9131.0,126.1,126.12,125.79,126.08,9131.0
2023-05-30 12:00:00,126.03,126.54,126.02,126.2,10217.0,126.03,126.54,126.02,126.2,10217.0
2023-05-30 12:30:00,126.18,126.26,125.5,125.69,9568.0,126.18,126.26,125.5,125.69,9568.0
2023-05-30 13:00:00,125.64,125.82,125.53,125.64,19586.0,125.64,125.82,125.53,125.64,19586.0
2023-05-30 13:30:00,125.56,125.79,125.4,125.52,12213.0,125.56,125.79,125.4,125.52,12213.0
2023-05-30 14:00:00,125.57,125.83,125.39,125.81,17396.0,125.57,125.83,125.39,125.81,17396.0
2023-05-30 14:30:00,125.8,126.14,125.73,126.04,18924.0,125.8,126.14,125.73,126.04,18924.0
2023-05-30 15:00:00,125.99,126.94,125.89,126.88,24626.0,125.99,126.94,125.89,126.88,24626.0
2023-05-30 15:30:00,126.87,127.19,126.62,126.84,80827.0,126.87,127.19,126.62,126.84,80827.0
2023-05-31 09:30:00,126.73,127.75,125.81,126.23,15102.0,126.73,127.75,125.81,126.23,15102.0
2023-05-31 10:00:00,126.07,127.14,125.97,127.14,17407.0,126.07,127.14,125.97,127.14,17407.0
2023-05-31 10:30:00,127.04,127.15,126.24,126.68,10312.0,127.04,127.15,126.24,126.68,10312.0
2023-05-31 11:00:00,126.68,126.95,126.42,126.56,16848.0,126.68,126.95,126.42,126.56,16848.0
2023-05-31 11:30:00,126.5,127.52,126.48,127.44,17025.0,126.5,127.52,126.48,127.44,17025.0
2023-05-31 12:00:00,127.47,127.74,127.29,127.68,10646.0,127.47,127.74,127.29,127.68,10646.0
2023-05-31 12:30:00,127.54,128.32,127.54,128.27,15272.0,127.54,128.32,127.54,128.27,15272.0
2023-05-31 13:00:00,128.3,128.53,127.99,128.09,12466.0,128.3,128.53,127.99,128.09,12466.0
2023-05-31 13:30:00,128.15,128.53,128.05,128.45,9596.0,128.15,128.53,128.05,128.45,9596.0
2023-05-31 14:00:00,128.52,129.28,128.38,129.2,19259.0,128.52,129.28,128.38,129.2,19259.0
2023-05-31 14:30:00,129.14,129.54,128.98,129.4,24502.0,129.14,129.54,128.98,129.4,24502.0
2023-05-31 15:00:00,129.44,129.99,129.38,129.65,25673.0,129.44,129.99,129.38,129.65,25673.0
2023-05-31 15:30:00,129.65,129.93,127.51,128.17,225783.0,129.65,129.93,127.51,128.17,225783.0
2023-06-01 09:30:00,128.16,128.25,126.0,126.54,199321.0,128.16,128.25,126.0,126.54,199321.0
2023-06-01 10:00:00,126.79,128.0,126.64,127.75,30539.0,126.79,128.0,126.64,127.75,30539.0
2023-06-01 10:30:00,127.73,128.53,127.68,128.28,20964.0,127.73,128.53,127.68,128.28,20964.0
2023-06-01 11:00:00,128.33,128.33,127.5,127.59,11472.0,128.33,128.33,127.5,127.59,11472.0
2023-06-01 11:30:00,127.52,128.07,127.51,127.67,19203.0,127.52,128.07,127.51,127.67,19203.0
2023-06-01 12:00:00,127.67,127.67,127.28,127.4,8677.0,127.67,127.67,127.28,127.4,8677.0
2023-06-01 12:30:00,127.42,127.81,127.39,127.67,7239.0,127.42,127.81,127.39,127.67,7239.0
2023-06-01 13:00:00,127.73,128.12,127.62,127.92,12453.0,127.73,128.12,127.62,127.92,12453.0
2023-06-01 13:30:00,128.04,128.34,127.87,128.17,5280.0,128.04,128.34,127.87,128.17,5280.0
2023-06-01 14:00:00,128.18,128.21,127.97,128.04,10911.0,128.18,128.21,127.97,128.04,10911.0
2023-06-01 14:30:00,128.04,128.7,127.95,128.47,142362.0,128.04,128.7,127.95,128.47,142362.0
2023-06-01 15:00:00,128.47,128.98,128.44,128.82,15203.0,128.47,128.98,128.44,128.82,15203.0
2023-06-01 15:30:00,128.81,129.14,128.44,129.12,100453.0,128.81,129.14,128.44,129.12,100453.0
2023-06-02 09:30:00,129.66,130.76,128.97,129.35,27330.0,129.66,130.76,128.97,129.35,27330.0
2023-06-02 10:00:00,129.38,129.62,128.48,128.82,17164.0,129.38,129.62,128.48,128.82,17164.0
2023-06-02 10:30:00,128.85,128.85,127.89,128.13,12834.0,128.85,128.85,127.89,128.13,12834.0
2023-06-02 11:00:00,128.01,129.2,128.01,128.56,28213.0,128.01,129.2,128.01,128.56,28213.0
2023-06-02 11:30:00,128.72,129.09,128.58,128.92,9903.0,128.72,129.09,128.58,128.92,9903.0
2023-06-02 12:00:00,128.96,128.96,128.43,128.63,7088.0,128.96,128.96,128.43,128.63,7088.0
2023-06-02 12:30:00,128.56,128.68,128.34,128.59,6456.0,128.56,128.68,128.34,128.59,6456.0
2023-06-02 13:00:00,128.63,128.71,128.17,128.64,8082.0,128.63,128.71,128.17,128.64,8082.0
2023-06-02 13:30:00,128.63,128.65,128.27,128.35,34017.0,128.63,128.65,128.27,128.35,34017.0
2023-06-02 14:00:00,128.34,128.49,127.87,128.07,34897.0,128.34,128.49,127.87,128.07,34897.0
2023-06-02 14:30:00,128.06,128.19,127.58,128.17,19412.0,128.06,128.19,127.58,128.17,19412.0
2023-06-02 15:00:00,128.2,129.15,128.16,128.66,54338.0,128.2,129.15,128.16,128.66,54338.0
2023-06-02 15:30:00,128.75,128.88,128.21,128.29,92856.0,128.75,128.88,128.21,128.29,92856.0
2023-06-05 09:30:00,127.64,128.04,126.61,126.61,14055.0,127.64,128.04,126.61,126.61,14055.0
2023-06-05 10:00:00,126.8,127.45,126.62,127.41,34918.0,126.8,127.45,126.62,127.41,34918.0
2023-06-05 10:30:00,127.41,128.28,127.36,128.0,16160.0,127.41,128.28,127.36,128.0,16160.0
2023-06-05 11:00:00,128.03,129.0,128.03,129.0,13509.0,128.03,129.0,128.03,129.0,13509.0
2023-06-05 11:30:00,128.93,129.28,128.81,128.85,13419.0,128.93,129.28,128.81,128.85,13419.0
2023-06-05 12:00:00,128.93,129.17,128.73,129.13,7000.0,128.93,129.17,128.73,129.13,7000.0
2023-06-05 12:30:00,129.14,129.25,128.97,129.08,6966.0,129.14,129.25,128.97,129.08,6966.0
2023-06-05 13:00:00,129.14,129.23,128.71,129.23,15944.0,129.14,129.23,128.71,129.23,15944.0
2023-06-05 13:30:00,129.18,129.4,129.06,129.06,18329.0,129.18,129.4,129.06,129.06,18329.0
2023-06-05 14:00:00,129.13,129.45,129.09,129.32,5240.0,129.13,129.45,129.09,129.32,5240.0
2023-06-05 14:30:00,129.37,129.42,128.96,129.2,7823.0,129.37,129.42,128.96,129.2,7823.0
2023-06-05 15:00:00,129.14,129.14,128.9,129.07,9695.0,129.14,129.14,128.9,129.07,9695.0
2023-06-05 15:30:00,129.11,129.9,129.0,129.62,55226.0,129.11,129.9,129.0,129.62,55226.0
2023-06-06 09:30:00,130.2,131.05,129.71,129.71,11823.0,130.2,131.05,129.71,129.71,11823.0
2023-06-06 10:00:00,129.59,130.08,129.4,129.5,20772.0,129.59,130.08,129.4,129.5,20772.0
2023-06-06 10:30:00,129.5,129.86,129.16,129.47,24894.0,129.5,129.86,129.16,129.47,24894.0
2023-06-06 11:00:00,129.47,129.47,128.87,129.02,20428.0,129.47,129.47,128.87,129.02,20428.0
2023-06-06 11:30:00,129.06,129.42,128.98,129.24,13240.0,129.06,129.42,128.98,129.24,13240.0
2023-06-06 12:00:00,129.22,129.52,129.02,129.36,13804.0,129.22,129.52,129.02,129.36,13804.0
2023-06-06 12:30:00,129.51,129.55,129.08,129.08,5504.0,129.51,129.55,129.08,129.08,5504.0
2023-06-06 13:00:00,129.21,129.44,128.87,128.87,6700.0,129.21,129.44,128.87,128.87,6700.0
2023-06-06 13:30:00,128.84,129.2,128.8,129.16,11923.0,128.84,129.2,128.8,129.16,11923.0
2023-06-06 14:00:00,129.12,129.16,128.83,128.97,20158.0,129.12,129.16,128.83,128.97,20158.0
2023-06-06 14:30:00,128.97,129.11,128.35,128.49,15149.0,128.97,129.11,128.35,128.49,15149.0
2023-06-06 15:00:00,128.45,128.67,128.26,128.54,18766.0,128.45,128.67,128.26,128.54,18766.0
2023-06-06 15:30:00,128.54,129.2,128.43,128.93,74881.0,128.54,129.2,128.43,128.93,74881.0
2023-06-07 09:30:00,129.0,129.0,127.41,127.94,35834.0,129.0,129.0,127.41,127.94,35834.0
2023-06-07 10:00:00,127.8,128.13,127.57,127.69,15063.0,127.8,128.13,127.57,127.69,15063.0
2023-06-07 10:30:00,127.72,128.43,127.67,128.36,21995.0,127.72,128.43,127.67,128.36,21995.0
2023-06-07 11:00:00,128.36,128.64,127.89,128.1,9809.0,128.36,128.64,127.89,128.1,9809.0
2023-06-07 11:30:00,128.09,128.19,127.89,127.94,11078.0,128.09,128.19,127.89,127.94,11078.0
2023-06-07 12:00:00,127.9,128.12,127.87,127.97,11815.0,127.9,128.12,127.87,127.97,11815.0
2023-06-07 12:30:00,128.0,128.16,127.84,128.0,14876.0,128.0,128.16,127.84,128.0,14876.0
2023-06-07 13:00:00,128.07,128.12,127.89,127.98,5307.0,128.07,128.12,127.89,127.98,5307.0
2023-06-07 13:30:00,127.97,128.18,127.9,128.06,5438.0,127.97,128.18,127.9,128.06,5438.0
2023-06-07 14:00:00,128.03,128.47,127.94,128.44,7259.0,128.03,128.47,127.94,128.44,7259.0
2023-06-07 14:30:00,128.41,128.71,128.29,128.3,8291.0,128.41,128.71,128.29,128.3,8291.0
2023-06-07 15:00:00,128.34,129.0,128.27,128.77,19052.0,128.34,129.0,128.27,128.77,19052.0
2023-06-07 15:30:00,128.86,128.87,128.44,128.52,61637.0,128.86,128.87,128.44,128.52,61637.0
2023-06-08 09:30:00,128.01,129.34,127.51,129.34,21036.0,128.01,129.34,127.51,129.34,21036.0
2023-06-08 10:00:00,129.32,129.96,129.04,129.24,14038.0,129.32,129.96,129.04,129.24,14038.0
2023-06-08 10:30:00,129.24,129.24,128.15,128.56,15477.0,129.24,129.24,128.15,128.56,15477.0
2023-06-08 11:00:00,128.55,129.04,128.27,128.93,7780.0,128.55,129.04,128.27,128.93,7780.0
2023-06-08 11:30:00,129.08,129.31,128.44,128.44,14489.0,129.08,129.31,128.44,128.44,14489.0
2023-06-08 12:00:00,128.44,128.63,128.29,128.59,19212.0,128.44,128.63,128.29,128.59,19212.0
2023-06-08 12:30:00,128.66,128.77,128.45,128.45,5468.0,128.66,128.77,128.45,128.45,5468.0
2023-06-08 13:00:00,128.55,128.77,128.45,128.58,6398.0,128.55,128.77,128.45,128.58,6398.0
2023-06-08 13:30:00,128.64,128.68,128.26,128.37,6446.0,128.64,128.68,128.26,128.37,6446.0
2023-06-08 14:00:00,128.34,128.55,128.23,128.29,6438.0,128.34,128.55,128.23,128.29,6438.0
2023-06-08 14:30:00,128.31,128.43,128.21,128.24,8455.0,128.31,128.43,128.21,128.24,8455.0
2023-06-08 15:00:00,128.22,128.36,127.94,127.94,8169.0,128.22,128.36,127.94,127.94,8169.0
2023-06-08 15:30:00,127.95,127.95,127.42,127.52,51398.0,127.95,127.95,127.42,127.52,51398.0
2023-06-09 09:30:00,127.29,128.7,126.96,127.88,39053.0,127.29,128.7,126.96,127.88,39053.0
2023-06-09 10:00:00,127.89,128.0,127.43,127.63,6706.0,127.89,128.0,127.43,127.63,6706.0
2023-06-09 10:30:00,127.61,127.94,127.08,127.08,5811.0,127.61,127.94,127.08,127.08,5811.0
2023-06-09 11:00:00,127.05,127.32,126.77,126.87,36661.0,127.05,127.32,126.77,126.87,36661.0
2023-06-09 11:30:00,126.87,127.25,126.71,126.93,11298.0,126.87,127.25,126.71,126.93,11298.0
2023-06-09 12:00:00,126.91,126.98,126.73,126.89,8245.0,126.91,126.98,126.73,126.89,8245.0
2023-06-09 12:30:00,126.87,126.99,126.59,126.83,32683.0,126.87,126.99,126.59,126.83,32683.0
2023-06-09 13:00:00,126.83,127.05,126.77,126.94,6126.0,126.83,127.05,126.77,126.94,6126.0
2023-06-09 13:30:00,126.86,127.59,126.85,127.47,7645.0,126.86,127.59,126.85,127.47,7645.0
2023-06-09 14:00:00,127.46,127.8,127.34,127.4,5668.0,127.46,127.8,127.34,127.4,5668.0
2023-06-09 14:30:00,127.39,127.43,126.94,127.29,7452.0,127.39,127.43,126.94,127.29,7452.0
2023-06-09 15:00:00,127.34,127.55,127.19,127.42,9829.0,127.34,127.55,127.19,127.42,9829.0
2023-06-09 15:30:00,127.29,127.4,127.01,127.08,52457.0,127.29,127.4,127.01,127.08,52457.0
2023-06-12 09:30:00,126.17,127.29,125.57,127.29,46385.0,126.17,127.29,125.57,127.29,46385.0
2023-06-12 10:00:00,127.33,127.33,126.73,127.18,15355.0,127.33,127.33,126.73,127.18,15355.0
2023-06-12 10:30:00,127.15,127.41,126.69,126.81,16788.0,127.15,127.41,126.69,126.81,16788.0
2023-06-12 11:00:00,126.92,127.29,126.8,126.82,12123.0,126.92,127.29,126.8,126.82,12123.0
2023-06-12 11:30:00,126.82,126.88,126.18,126.33,10195.0,126.82,126.88,126.18,126.33,10195.0
2023-06-12 12:00:00,126.46,126.8,126.43,126.61,6781.0,126.46,126.8,126.43,126.61,6781.0
2023-06-12 12:30:00,126.55,126.69,126.34,126.34,7468.0,126.55,126.69,126.34,126.34,7468.0
2023-06-12 13:00:00,126.38,126.38,126.05,126.05,6524.0,126.38,126.38,126.05,126.05,6524.0
2023-06-12 13:30:00,126.03,126.03,125.65,125.74,7079.0,126.03,126.03,125.65,125.74,7079.0
2023-06-12 14:00:00,125.77,126.0,125.72,125.72,11591.0,125.77,126.0,125.72,125.72,11591.0
2023-06-12 14:30:00,125.8,125.95,125.74,125.93,11103.0,125.8,125.95,125.74,125.93,11103.0
2023-06-12 15:00:00,125.95,126.16,125.85,125.85,17795.0,125.95,126.16,125.85,125.85,17795.0
2023-06-12 15:30:00,125.86,125.96,125.47,125.58,50588.0,125.86,125.96,125.47,125.58,50588.0
2023-06-13 09:30:00,125.59,126.42,124.57,125.93,31593.0,125.59,126.42,124.57,125.93,31593.0
2023-06-13 10:00:00,125.93,126.67,125.83,126.28,26032.0,125.93,126.67,125.83,126.28,26032.0
2023-06-13 10:30:00,126.33,126.45,126.09,126.13,17050.0,126.33,126.45,126.09,126.13,17050.0
2023-06-13 11:00:00,126.09,126.4,125.93,126.4,12604.0,126.09,126.4,125.93,126.4,12604.0
2023-06-13 11:30:00,126.34,126.34,125.88,125.89,10581.0,126.34,126.34,125.88,125.89,10581.0
2023-06-13 12:00:00,125.88,126.1,125.67,126.05,15307.0,125.88,126.1,125.67,126.05,15307.0
2023-06-13 12:30:00,126.0,126.69,125.88,126.64,47443.0,126.0,126.69,125.88,126.64,47443.0
2023-06-13 13:00:00,126.65,128.01,126.65,127.85,22193.0,126.65,128.01,126.65,127.85,22193.0
2023-06-13 13:30:00,127.85,127.88,127.35,127.58,15839.0,127.85,127.88,127.35,127.58,15839.0
2023-06-13 14:00:00,127.64,127.65,126.56,127.12,87562.0,127.64,127.65,126.56,127.12,87562.0
2023-06-13 14:30:00,127.16,127.16,126.53,126.75,117971.0,127.16,127.16,126.53,126.75,117971.0
2023-06-13 15:00:00,126.78,127.07,126.71,127.03,69838.0,126.78,127.07,126.71,127.03,69838.0
2023-06-13 15:30:00,127.0,127.5,126.92,127.04,118969.0,127.0,127.5,126.92,127.04,118969.0
2023-06-14 09:30:00,127.41,128.5,127.41,127.9,9014.0,127.41,128.5,127.41,127.9,9014.0
2023-06-14 10:00:00,127.91,128.1,126.62,126.7,12528.0,127.91,128.1,126.62,126.7,12528.0
2023-06-14 10:30:00,126.76,126.95,126.25,126.3,8508.0,126.76,126.95,126.25,126.3,8508.0
2023-06-14 11:00:00,126.34,126.93,126.32,126.64,15770.0,126.34,126.93,126.32,126.64,15770.0
2023-06-14 11:30:00,126.66,126.89,126.5,126.66,6625.0,126.66,126.89,126.5,126.66,6625.0
2023-06-14 12:00:00,126.71,127.24,126.65,127.22,5511.0,126.71,127.24,126.65,127.22,5511.0
2023-06-14 12:30:00,127.3,127.34,127.04,127.12,8255.0,127.3,127.34,127.04,127.12,8255.0
2023-06-14 13:00:00,127.11,127.11,126.48,126.51,4974.0,127.11,127.11,126.48,126.51,4974.0
2023-06-14 13:30:00,126.5,126.5,126.03,126.09,9673.0,126.5,126.5,126.03,126.09,9673.0
2023-06-14 14:00:00,126.03,126.03,125.27,125.59,21805.0,126.03,126.03,125.27,125.59,21805.0
2023-06-14 14:30:00,125.59,126.39,125.55,126.37,16822.0,125.59,126.39,125.55,126.37,16822.0
2023-06-14 15:00:00,126.38,127.1,126.34,127.05,24352.0,126.38,127.1,126.34,127.05,24352.0
2023-06-14 15:30:00,127.08,127.08,126.15,126.56,54544.0,127.08,127.08,126.15,126.56,54544.0
2023-06-15 09:30:00,126.69,127.31,126.31,127.26,16028.0,126.69,127.31,126.31,127.26,16028.0
2023-06-15 10:00:00,127.29,128.12,127.24,128.0,62953.0,127.29,128.12,127.24,128.0,62953.0
2023-06-15 10:30:00,128.18,128.18,127.44,127.63,10260.0,128.18,128.18,127.44,127.63,10260.0
2023-06-15 11:00:00,127.7,127.98,127.5,127.96,11386.0,127.7,127.98,127.5,127.96,11386.0
2023-06-15 11:30:00,127.88,128.02,127.64,127.97,7971.0,127.88,128.02,127.64,127.97,7971.0
2023-06-15 12:00:00,127.93,128.03,127.59,128.03,8084.0,127.93,128.03,127.59,128.03,8084.0
2023-06-15 12:30:00,128.1,128.34,128.09,128.22,6373.0,128.1,128.34,128.09,128.22,6373.0
2023-06-15 13:00:00,128.22,128.26,128.06,128.26,6574.0,128.22,128.26,128.06,128.26,6574.0
2023-06-15 13:30:00,128.36,128.56,128.15,128.53,7642.0,128.36,128.56,128.15,128.53,7642.0
2023-06-15 14:00:00,128.52,128.55,128.39,128.41,6671.0,128.52,128.55,128.39,128.41,6671.0
2023-06-15 14:30:00,128.44,128.91,128.44,128.91,7862.0,128.44,128.91,128.44,128.91,7862.0
2023-06-15 15:00:00,128.97,129.04,128.78,128.86,14477.0,128.97,129.04,128.78,128.86,14477.0
2023-06-15 15:30:00,128.86,129.07,128.68,128.92,34802.0,128.86,129.07,128.68,128.92,34802.0
2023-06-16 09:30:00,129.4,129.82,128.73,129.14,56305.0,129.4,129.82,128.73,129.14,56305.0
2023-06-16 10:00:00,129.25,129.39,128.08,128.22,19891.0,129.25,129.39,128.08,128.22,19891.0
2023-06-16 10:30:00,128.14,128.33,127.45,128.19,12650.0,128.14,128.33,127.45,128.19,12650.0
2023-06-16 11:00:00,128.19,128.23,127.42,127.59,10982.0,128.19,128.23,127.42,127.59,10982.0
2023-06-16 11:30:00,127.62,127.76,127.11,127.49,21194.0,127.62,127.76,127.11,127.49,21194.0
2023-06-16 12:00:00,127.6,127.7,127.18,127.51,10756.0,127.6,127.7,127.18,127.51,10756.0
2023-06-16 12:30:00,127.44,127.91,127.44,127.64,10600.0,127.44,127.91,127.44,127.64,10600.0
2023-06-16 13:00:00,127.71,128.09,127.69,127.92,7652.0,127.71,128.09,127.69,127.92,7652.0
2023-06-16 13:30:00,127.98,128.01,127.67,127.68,6332.0,127.98,128.01,127.67,127.68,6332.0
2023-06-16 14:00:00,127.69,128.26,127.68,128.24,18296.0,127.69,128.26,127.68,128.24,18296.0
2023-06-16 14:30:00,128.31,128.52,128.01,128.15,17388.0,128.31,128.52,128.01,128.15,17388.0
2023-06-16 15:00:00,128.13,128.51,128.12,128.47,17653.0,128.13,128.51,128.12,128.47,17653.0
2023-06-16 15:30:00,128.53,128.93,128.49,128.65,75948.0,128.53,128.93,128.49,128.65,75948.0
2023-06-20 09:30:00,127.75,127.95,126.55,126.75,15946.0,127.75,127.95,126.55,126.75,15946.0
2023-06-20 10:00:00,126.65,127.06,126.57,126.87,20037.0,126.65,127.06,126.57,126.87,20037.0
2023-06-20 10:30:00,126.98,127.35,126.53,126.71,25346.0,126.98,127.35,126.53,126.71,25346.0
2023-06-20 11:00:00,126.81,127.18,126.7,127.06,18396.0,126.81,127.18,126.7,127.06,18396.0
2023-06-20 11:30:00,127.05,127.68,127.04,127.66,6787.0,127.05,127.68,127.04,127.66,6787.0
2023-06-20 12:00:00,127.66,128.64,127.61,128.4,14170.0,127.66,128.64,127.61,128.4,14170.0
2023-06-20 12:30:00,128.35,128.81,128.18,128.18,18910.0,128.35,128.81,128.18,128.18,18910.0
2023-06-20 13:00:00,128.17,128.36,128.12,128.36,6623.0,128.17,128.36,128.12,128.36,6623.0
2023-06-20 13:30:00,128.38,128.58,128.29,128.51,5585.0,128.38,128.58,128.29,128.51,5585.0
2023-06-20 14:00:00,128.52,128.9,128.52,128.79,18394.0,128.52,128.9,128.52,128.79,18394.0
2023-06-20 14:30:00,128.8,128.98,128.74,128.9,10677.0,128.8,128.98,128.74,128.9,10677.0
2023-06-20 15:00:00,128.92,128.96,128.22,128.29,13497.0,128.92,128.96,128.22,128.29,13497.0
2023-06-20 15:30:00,128.34,128.34,127.79,128.08,37760.0,128.34,128.34,127.79,128.08,37760.0
2023-06-21 09:30:00,128.25,129.07,127.65,128.5,97810.0,128.25,129.07,127.65,128.5,97810.0
2023-06-21 10:00:00,128.4,128.54,128.1,128.39,7736.0,128.4,128.54,128.1,128.39,7736.0
2023-06-21 10:30:00,128.5,128.86,128.27,128.51,15584.0,128.5,128.86,128.27,128.51,15584.0
2023-06-21 11:00:00,128.51,128.64,128.34,128.63,5465.0,128.51,128.64,128.34,128.63,5465.0
2023-06-21 11:30:00,128.57,128.63,128.09,128.27,7359.0,128.57,128.63,128.09,128.27,7359.0
2023-06-21 12:00:00,128.41,128.43,128.15,128.16,4156.0,128.41,128.43,128.15,128.16,4156.0
2023-06-21 12:30:00,128.26,128.31,127.81,127.81,6365.0,128.26,128.31,127.81,127.81,6365.0
2023-06-21 13:00:00,127.83,128.44,127.81,128.14,13237.0,127.83,128.44,127.81,128.14,13237.0
2023-06-21 13:30:00,128.14,128.48,128.09,128.48,7126.0,128.14,128.48,128.09,128.48,7126.0
2023-06-21 14:00:00,128.49,128.5,128.37,128.48,6963.0,128.49,128.5,128.37,128.48,6963.0
2023-06-21 14:30:00,128.48,129.0,128.45,128.52,20153.0,128.48,129.0,128.45,128.52,20153.0
2023-06-21 15:00:00,128.49,128.93,128.35,128.47,13629.0,128.49,128.93,128.35,128.47,13629.0
2023-06-21 15:30:00,128.46,128.9,128.01,128.27,80217.0,128.46,128.9,128.01,128.27,80217.0
2023-06-22 09:30:00,127.68,128.41,126.73,127.04,21179.0,127.68,128.41,126.73,127.04,21179.0
2023-06-22 10:00:00,127.11,128.19,127.11,127.92,23663.0,127.11,128.19,127.11,127.92,23663.0
2023-06-22 10:30:00,127.9,128.16,127.59,128.0,24306.0,127.9,128.16,127.59,128.0,24306.0
2023-06-22 11:00:00,128.06,128.26,127.79,128.23,9030.0,128.06,128.26,127.79,128.23,9030.0
2023-06-22 11:30:00,128.31,128.32,127.96,128.06,13002.0,128.31,128.32,127.96,128.06,13002.0
2023-06-22 12:00:00,128.13,128.69,127.9,128.32,14207.0,128.13,128.69,127.9,128.32,14207.0
2023-06-22 12:30:00,128.19,128.24,127.73,127.74,5557.0,128.19,128.24,127.73,127.74,5557.0
2023-06-22 13:00:00,127.77,127.99,127.69,127.99,5539.0,127.77,127.99,127.69,127.99,5539.0
2023-06-22 13:30:00,128.1,128.11,127.99,128.07,6822.0,128.1,128.11,127.99,128.07,6822.0
2023-06-22 14:00:00,128.01,128.01,127.75,127.98,9608.0,128.01,128.01,127.75,127.98,9608.0
2023-06-22 14:30:00,127.99,128.03,127.89,127.92,7700.0,127.99,128.03,127.89,127.92,7700.0
2023-06-22 15:00:00,127.92,127.96,127.65,127.74,16078.0,127.92,127.96,127.65,127.74,16078.0
2023-06-22 15:30:00,127.77,128.0,127.45,127.81,55579.0,127.77,128.0,127.45,127.81,55579.0
2023-06-23 09:30:00,126.54,126.96,125.76,125.78,55603.0,126.54,126.96,125.76,125.78,55603.0
2023-06-23 10:00:00,125.87,126.15,125.11,125.5,81466.0,125.87,126.15,125.11,125.5,81466.0
2023-06-23 10:30:00,125.53,125.71,124.12,124.59,66649.0,125.53,125.71,124.12,124.59,66649.0
2023-06-23 11:00:00,124.61,125.5,124.51,124.9,61260.0,124.61,125.5,124.51,124.9,61260.0
2023-06-23 11:30:00,124.96,125.98,124.93,125.74,43780.0,124.96,125.98,124.93,125.74,43780.0
2023-06-23 12:00:00,125.66,125.66,124.93,125.12,19807.0,125.66,125.66,124.93,125.12,19807.0
2023-06-23 12:30:00,125.17,125.26,124.98,125.1,15450.0,125.17,125.26,124.98,125.1,15450.0
2023-06-23 13:00:00,125.1,125.6,124.79,125.59,25211.0,125.1,125.6,124.79,125.59,25211.0
2023-06-23 13:30:00,125.62,126.3,125.59,125.86,34899.0,125.62,126.3,125.59,125.86,34899.0
2023-06-23 14:00:00,125.82,126.67,125.77,125.77,46605.0,125.82,126.67,125.77,125.77,46605.0
2023-06-23 14:30:00,125.73,125.76,125.24,125.28,27609.0,125.73,125.76,125.24,125.28,27609.0
2023-06-23 15:00:00,125.29,125.38,125.04,125.04,32434.0,125.29,125.38,125.04,125.04,32434.0
2023-06-23 15:30:00,125.04,125.43,124.61,124.81,277880.0,125.04,125.43,124.61,124.81,277880.0
2023-06-26 09:30:00,124.59,125.65,124.41,124.41,31551.0,124.59,125.65,124.41,124.41,31551.0
2023-06-26 10:00:00,124.34,124.76,124.26,124.55,69603.0,124.34,124.76,124.26,124.55,69603.0
2023-06-26 10:30:00,124.58,125.14,124.52,125.1,13355.0,124.58,125.14,124.52,125.1,13355.0
2023-06-26 11:00:00,125.13,125.97,124.93,125.64,22297.0,125.13,125.97,124.93,125.64,22297.0
2023-06-26 11:30:00,125.71,126.0,125.39,125.7,35293.0,125.71,126.0,125.39,125.7,35293.0
2023-06-26 12:00:00,125.67,125.68,125.36,125.54,9286.0,125.67,125.68,125.36,125.54,9286.0
2023-06-26 12:30:00,125.58,125.61,125.23,125.23,14197.0,125.58,125.61,125.23,125.23,14197.0
2023-06-26 13:00:00,125.24,125.28,124.97,125.02,16322.0,125.24,125.28,124.97,125.02,16322.0
2023-06-26 13:30:00,125.05,125.1,124.84,124.85,13969.0,125.05,125.1,124.84,124.85,13969.0
2023-06-26 14:00:00,124.9,125.02,124.83,125.0,7815.0,124.9,125.02,124.83,125.0,7815.0
2023-06-26 14:30:00,124.98,125.13,124.9,124.94,15290.0,124.98,125.13,124.9,124.94,15290.0
2023-06-26 15:00:00,124.96,125.06,124.95,124.99,12102.0,124.96,125.06,124.95,124.99,12102.0
2023-06-26 15:30:00,125.0,125.5,124.97,125.09,48669.0,125.0,125.5,124.97,125.09,48669.0
2023-06-27 09:30:00,124.82,124.92,122.66,122.75,91125.0,124.82,124.92,122.66,122.75,91125.0
2023-06-27 10:00:00,122.75,123.76,122.46,123.43,67325.0,122.75,123.76,122.46,123.43,67325.0
2023-06-27 10:30:00,123.51,124.13,123.23,124.05,30579.0,123.51,124.13,123.23,124.05,30579.0
2023-06-27 11:00:00,123.96,124.06,123.56,123.74,17473.0,123.96,124.06,123.56,123.74,17473.0
2023-06-27 11:30:00,123.67,123.87,123.44,123.46,19625.0,123.67,123.87,123.44,123.46,19625.0
2023-06-27 12:00:00,123.48,123.75,123.46,123.67,37472.0,123.48,123.75,123.46,123.67,37472.0
2023-06-27 12:30:00,123.68,124.91,123.68,123.95,70111.0,123.68,124.91,123.68,123.95,70111.0
2023-06-27 13:00:00,123.98,124.06,123.9,124.02,14321.0,123.98,124.06,123.9,124.02,14321.0
2023-06-27 13:30:00,124.0,124.11,123.57,123.9,26486.0,124.0,124.11,123.57,123.9,26486.0
2023-06-27 14:00:00,123.93,124.06,123.7,123.98,19104.0,123.93,124.06,123.7,123.98,19104.0
2023-06-27 14:30:00,124.0,124.02,123.77,123.79,29181.0,124.0,124.02,123.77,123.79,29181.0
2023-06-27 15:00:00,123.78,123.79,123.18,123.61,25822.0,123.78,123.79,123.18,123.61,25822.0
2023-06-27 15:30:00,123.59,123.88,123.25,123.42,114120.0,123.59,123.88,123.25,123.42,114120.0
2023-06-28 09:30:00,123.67,123.7,122.85,123.4,14211.0,123.67,123.7,122.85,123.4,14211.0
2023-06-28 10:00:00,123.5,123.63,121.66,121.76,36228.0,123.5,123.63,121.66,121.76,36228.0
2023-06-28 10:30:00,121.73,122.4,121.69,122.0,39098.0,121.73,122.4,121.69,122.0,39098.0
2023-06-28 11:00:00,122.06,122.4,121.82,122.27,29584.0,122.06,122.4,121.82,122.27,29584.0
2023-06-28 11:30:00,122.25,122.59,122.07,122.25,18612.0,122.25,122.59,122.07,122.25,18612.0
2023-06-28 12:00:00,122.23,122.84,122.02,122.77,25458.0,122.23,122.84,122.02,122.77,25458.0
2023-06-28 12:30:00,122.79,122.94,122.49,122.49,20034.0,122.79,122.94,122.49,122.49,20034.0
2023-06-28 13:00:00,122.5,122.56,122.22,122.36,32093.0,122.5,122.56,122.22,122.36,32093.0
2023-06-28 13:30:00,122.38,122.48,122.2,122.38,31231.0,122.38,122.48,122.2,122.38,31231.0
2023-06-28 14:00:00,122.39,122.62,122.39,122.45,11941.0,122.39,122.62,122.39,122.45,11941.0
2023-06-28 14:30:00,122.42,122.54,122.38,122.47,17301.0,122.42,122.54,122.38,122.47,17301.0
2023-06-28 15:00:00,122.49,122.93,122.38,122.43,45858.0,122.49,122.93,122.38,122.43,45858.0
2023-06-28 15:30:00,122.44,122.68,122.39,122.5,118357.0,122.44,122.68,122.39,122.5,118357.0
2023-06-29 09:30:00,122.34,123.2,121.94,122.95,14022.0,122.34,123.2,121.94,122.95,14022.0
2023-06-29 10:00:00,122.96,123.47,122.8,123.26,49138.0,122.96,123.47,122.8,123.26,49138.0
2023-06-29 10:30:00,123.22,123.39,123.2,123.28,19011.0,123.22,123.39,123.2,123.28,19011.0
2023-06-29 11:00:00,123.28,123.96,123.2,123.73,36371.0,123.28,123.96,123.2,123.73,36371.0
2023-06-29 11:30:00,123.72,123.89,123.56,123.89,23884.0,123.72,123.89,123.56,123.89,23884.0
2023-06-29 12:00:00,124.0,124.43,123.9,124.31,28656.0,124.0,124.43,123.9,124.31,28656.0
2023-06-29 12:30:00,124.31,124.54,124.27,124.3,16087.0,124.31,124.54,124.27,124.3,16087.0
2023-06-29 13:00:00,124.29,124.29,123.85,123.96,17743.0,124.29,124.29,123.85,123.96,17743.0
2023-06-29 13:30:00,123.95,125.0,123.9,124.24,58823.0,123.95,125.0,123.9,124.24,58823.0
2023-06-29 14:00:00,124.17,124.17,123.8,123.98,37903.0,124.17,124.17,123.8,123.98,37903.0
2023-06-29 14:30:00,124.0,124.11,123.66,123.76,29701.0,124.0,124.11,123.66,123.76,29701.0
2023-06-29 15:00:00,123.72,124.01,123.72,123.95,28937.0,123.72,124.01,123.72,123.95,28937.0
2023-06-29 15:30:00,123.96,124.2,123.59,123.66,109963.0,123.96,124.2,123.59,123.66,109963.0
2023-06-30 09:30:00,124.27,124.63,123.68,124.24,15383.0,124.27,124.63,123.68,124.24,15383.0
2023-06-30 10:00:00,124.24,124.5,123.95,123.98,16964.0,124.24,124.5,123.95,123.98,16964.0
2023-06-30 10:30:00,124.0,124.13,123.87,124.02,19148.0,124.0,124.13,123.87,124.02,19148.0
2023-06-30 11:00:00,124.02,124.3,123.93,124.3,18766.0,124.02,124.3,123.93,124.3,18766.0
2023-06-30 11:30:00,124.25,124.35,123.64,123.71,19844.0,124.25,124.35,123.64,123.71,19844.0
2023-06-30 12:00:00,123.8,124.16,123.79,124.09,19607.0,123.8,124.16,123.79,124.09,19607.0
2023-06-30 12:30:00,124.14,124.16,123.9,124.08,21079.0,124.14,124.16,123.9,124.08,21079.0
2023-06-30 13:00:00,124.06,124.71,123.97,124.41,54556.0,124.06,124.71,123.97,124.41,54556.0
2023-06-30 13:30:00,124.42,124.42,124.2,124.27,16307.0,124.42,124.42,124.2,124.27,16307.0
2023-06-30 14:00:00,124.27,124.4,124.24,124.39,15490.0,124.27,124.4,124.24,124.39,15490.0
2023-06-30 14:30:00,124.35,124.45,124.25,124.4,17532.0,124.35,124.45,124.25,124.4,17532.0
2023-06-30 15:00:00,124.4,124.43,124.02,124.12,23905.0,124.4,124.43,124.02,124.12,23905.0
2023-06-30 15:30:00,124.14,124.14,123.88,123.98,70345.0,124.14,124.14,123.88,123.98,70345.0
2023-07-03 09:30:00,123.61,124.38,123.42,124.06,50587.0,123.61,124.38,123.42,124.06,50587.0
2023-07-03 10:00:00,123.93,124.14,123.64,124.14,25875.0,123.93,124.14,123.64,124.14,25875.0
2023-07-03 10:30:00,124.21,124.44,123.92,124.12,40298.0,124.21,124.44,123.92,124.12,40298.0
2023-07-03 11:00:00,124.14,124.23,123.97,124.04,22476.0,124.14,124.23,123.97,124.04,22476.0
2023-07-03 11:30:00,124.06,124.29,124.05,124.28,28023.0,124.06,124.29,124.05,124.28,28023.0
2023-07-03 12:00:00,124.24,124.68,124.24,124.46,31681.0,124.24,124.68,124.24,124.46,31681.0
2023-07-03 12:30:00,124.55,124.57,124.09,124.21,44757.0,124.55,124.57,124.09,124.21,44757.0
2023-07-05 09:30:00,124.2,125.18,124.1,124.37,34021.0,124.2,125.18,124.1,124.37,34021.0
2023-07-05 10:00:00,124.22,124.41,123.5,123.54,19932.0,124.22,124.41,123.5,123.54,19932.0
2023-07-05 10:30:00,123.52,124.08,123.48,123.99,21911.0,123.52,124.08,123.48,123.99,21911.0
2023-07-05 11:00:00,124.07,124.17,123.73,123.96,12390.0,124.07,124.17,123.73,123.96,12390.0
2023-07-05 11:30:00,123.91,123.99,123.68,123.77,17472.0,123.91,123.99,123.68,123.77,17472.0
2023-07-05 12:00:00,123.74,123.74,123.42,123.44,10961.0,123.74,123.74,123.42,123.44,10961.0
2023-07-05 12:30:00,123.42,123.52,123.3,123.33,10786.0,123.42,123.52,123.3,123.33,10786.0
2023-07-05 13:00:00,123.35,123.41,123.11,123.16,13549.0,123.35,123.41,123.11,123.16,13549.0
2023-07-05 13:30:00,123.11,123.14,122.96,123.03,16683.0,123.11,123.14,122.96,123.03,16683.0
2023-07-05 14:00:00,123.03,123.6,123.03,123.45,28854.0,123.03,123.6,123.03,123.45,28854.0
2023-07-05 14:30:00,123.42,123.42,123.01,123.22,62362.0,123.42,123.42,123.01,123.22,62362.0
2023-07-05 15:00:00,123.22,123.65,123.12,123.4,48694.0,123.22,123.65,123.12,123.4,48694.0
2023-07-05 15:30:00,123.4,123.75,123.38,123.64,108799.0,123.4,123.75,123.38,123.64,108799.0
2023-07-06 09:30:00,122.96,123.28,121.57,121.83,51189.0,122.96,123.28,121.57,121.83,51189.0
2023-07-06 10:00:00,121.78,121.78,120.88,120.88,36674.0,121.78,121.78,120.88,120.88,36674.0
2023-07-06 10:30:00,120.92,121.62,120.81,121.41,33943.0,120.92,121.62,120.81,121.41,33943.0
2023-07-06 11:00:00,121.42,121.48,121.14,121.22,15778.0,121.42,121.48,121.14,121.22,15778.0
2023-07-06 11:30:00,121.18,121.23,121.0,121.18,14724.0,121.18,121.23,121.0,121.18,14724.0
2023-07-06 12:00:00,121.2,121.21,120.98,121.11,32653.0,121.2,121.21,120.98,121.11,32653.0
2023-07-06 12:30:00,121.07,121.54,121.06,121.4,19851.0,121.07,121.54,121.06,121.4,19851.0
2023-07-06 13:00:00,121.37,121.6,121.27,121.41,58629.0,121.37,121.6,121.27,121.41,58629.0
2023-07-06 13:30:00,121.5,121.55,121.43,121.44,14490.0,121.5,121.55,121.43,121.44,14490.0
2023-07-06 14:00:00,121.52,122.15,121.4,122.15,22678.0,121.52,122.15,121.4,122.15,22678.0
2023-07-06 14:30:00,122.12,122.24,122.01,122.01,19592.0,122.12,122.24,122.01,122.01,19592.0
2023-07-06 15:00:00,122.01,122.33,121.95,122.21,27606.0,122.01,122.33,121.95,122.21,27606.0
2023-07-06 15:30:00,122.2,122.41,121.94,122.15,73042.0,122.2,122.41,121.94,122.15,73042.0
2023-07-07 09:30:00,122.06,122.99,121.91,121.98,14887.0,122.06,122.99,121.91,121.98,14887.0
2023-07-07 10:00:00,121.96,121.98,121.69,121.94,11543.0,121.96,121.98,121.69,121.94,11543.0
2023-07-07 10:30:00,121.95,121.99,121.51,121.57,9854.0,121.95,121.99,121.51,121.57,9854.0
2023-07-07 11:00:00,121.5,121.5,120.64,120.93,27869.0,121.5,121.5,120.64,120.93,27869.0
2023-07-07 11:30:00,121.01,121.15,120.65,120.84,29551.0,121.01,121.15,120.65,120.84,29551.0
2023-07-07 12:00:00,120.89,121.18,120.89,121.12,14859.0,120.89,121.18,120.89,121.12,14859.0
2023-07-07 12:30:00,121.19,121.47,121.08,121.47,12235.0,121.19,121.47,121.08,121.47,12235.0
2023-07-07 13:00:00,121.61,121.73,121.57,121.63,4325.0,121.61,121.73,121.57,121.63,4325.0
2023-07-07 13:30:00,121.53,121.53,121.25,121.25,7450.0,121.53,121.53,121.25,121.25,7450.0
2023-07-07 14:00:00,121.29,121.6,121.26,121.6,9233.0,121.29,121.6,121.26,121.6,9233.0
2023-07-07 14:30:00,121.61,121.66,121.31,121.39,23197.0,121.61,121.66,121.31,121.39,23197.0
2023-07-07 15:00:00,121.46,121.65,121.25,121.65,60493.0,121.46,121.65,121.25,121.65,60493.0
2023-07-07 15:30:00,121.75,122.18,121.72,121.99,68064.0,121.75,122.18,121.72,121.99,68064.0
2023-07-10 09:30:00,121.86,123.71,121.73,123.71,17117.0,121.86,123.71,121.73,123.71,17117.0
2023-07-10 10:00:00,123.57,123.77,123.13,123.37,19615.0,123.57,123.77,123.13,123.37,19615.0
2023-07-10 10:30:00,123.32,123.32,122.89,122.9,14263.0,123.32,123.32,122.89,122.9,14263.0
2023-07-10 11:00:00,122.91,123.0,122.51,122.97,38398.0,122.91,123.0,122.51,122.97,38398.0
2023-07-10 11:30:00,122.97,124.0,122.95,124.0,12644.0,122.97,124.0,122.95,124.0,12644.0
2023-07-10 12:00:00,123.91,124.33,123.89,123.97,20388.0,123.91,124.33,123.89,123.97,20388.0
2023-07-10 12:30:00,123.98,124.11,123.85,123.89,27124.0,123.98,124.11,123.85,123.89,27124.0
2023-07-10 13:00:00,124.1,124.44,124.03,124.12,13636.0,124.1,124.44,124.03,124.12,13636.0
2023-07-10 13:30:00,124.12,124.24,123.96,123.99,8723.0,124.12,124.24,123.96,123.99,8723.0
2023-07-10 14:00:00,123.96,123.96,123.56,123.62,9825.0,123.96,123.96,123.56,123.62,9825.0
2023-07-10 14:30:00,123.6,123.86,123.55,123.86,6479.0,123.6,123.86,123.55,123.86,6479.0
2023-07-10 15:00:00,123.89,123.9,123.63,123.88,8325.0,123.89,123.9,123.63,123.88,8325.0
2023-07-10 15:30:00,123.86,123.88,123.4,123.81,51922.0,123.86,123.88,123.4,123.81,51922.0
2023-07-11 09:30:00,123.88,124.97,123.82,124.57,8935.0,123.88,124.97,123.82,124.57,8935.0
2023-07-11 10:00:00,124.61,125.53,124.61,125.37,13333.0,124.61,125.53,124.61,125.37,13333.0
2023-07-11 10:30:00,125.33,125.76,124.9,125.7,25248.0,125.33,125.76,124.9,125.7,25248.0
2023-07-11 11:00:00,125.72,126.21,125.5,126.18,14724.0,125.72,126.21,125.5,126.18,14724.0
2023-07-11 11:30:00,126.17,126.49,126.06,126.39,15768.0,126.17,126.49,126.06,126.39,15768.0
2023-07-11 12:00:00,126.37,126.55,126.31,126.31,10751.0,126.37,126.55,126.31,126.31,10751.0
2023-07-11 12:30:00,126.34,126.47,126.23,126.27,9414.0,126.34,126.47,126.23,126.27,9414.0
2023-07-11 13:00:00,126.25,126.32,125.94,126.32,16736.0,126.25,126.32,125.94,126.32,16736.0
2023-07-11 13:30:00,126.34,126.81,126.3,126.81,9056.0,126.34,126.81,126.3,126.81,9056.0
2023-07-11 14:00:00,126.86,126.88,126.51,126.72,9935.0,126.86,126.88,126.51,126.72,9935.0
2023-07-11 14:30:00,126.81,127.28,126.75,127.23,21959.0,126.81,127.28,126.75,127.23,21959.0
2023-07-11 15:00:00,127.29,127.33,126.89,126.89,19274.0,127.29,127.33,126.89,126.89,19274.0
2023-07-11 15:30:00,126.84,127.31,126.58,127.08,59974.0,126.84,127.31,126.58,127.08,59974.0
2023-07-12 09:30:00,128.14,128.14,126.63,126.95,17734.0,128.14,128.14,126.63,126.95,17734.0
2023-07-12 10:00:00,126.92,127.08,125.98,127.02,13251.0,126.92,127.08,125.98,127.02,13251.0
2023-07-12 10:30:00,127.02,127.17,126.15,126.29,12515.0,127.02,127.17,126.15,126.29,12515.0
2023-07-12 11:00:00,126.37,127.2,126.36,127.19,12459.0,126.37,127.2,126.36,127.19,12459.0
2023-07-12 11:30:00,127.2,127.27,126.65,126.71,14390.0,127.2,127.27,126.65,126.71,14390.0
2023-07-12 12:00:00,126.68,126.73,126.24,126.24,11230.0,126.68,126.73,126.24,126.24,11230.0
2023-07-12 12:30:00,126.18,126.47,126.02,126.04,17440.0,126.18,126.47,126.02,126.04,17440.0
2023-07-12 13:00:00,126.05,126.49,125.8,125.91,16761.0,126.05,126.49,125.8,125.91,16761.0
2023-07-12 13:30:00,125.87,126.02,125.73,125.93,10938.0,125.87,126.02,125.73,125.93,10938.0
2023-07-12 14:00:00,125.85,125.85,125.36,125.36,8347.0,125.85,125.85,125.36,125.36,8347.0
2023-07-12 14:30:00,125.34,125.44,125.29,125.41,7616.0,125.34,125.44,125.29,125.41,7616.0
2023-07-12 15:00:00,125.42,125.46,125.21,125.28,10952.0,125.42,125.46,125.21,125.28,10952.0
2023-07-12 15:30:00,125.27,125.66,125.17,125.3,42672.0,125.27,125.66,125.17,125.3,42672.0
2023-07-13 09:30:00,125.68,126.73,125.47,126.72,13627.0,125.68,126.73,125.47,126.72,13627.0
2023-07-13 10:00:00,126.52,126.8,126.43,126.79,4759.0,126.52,126.8,126.43,126.79,4759.0
2023-07-13 10:30:00,126.89,127.0,126.41,126.63,6379.0,126.89,127.0,126.41,126.63,6379.0
2023-07-13 11:00:00,126.65,127.41,126.65,127.35,15290.0,126.65,127.41,126.65,127.35,15290.0
2023-07-13 11:30:00,127.37,127.37,127.06,127.18,8950.0,127.37,127.37,127.06,127.18,8950.0
2023-07-13 12:00:00,127.2,127.26,126.94,127.08,8905.0,127.2,127.26,126.94,127.08,8905.0
2023-07-13 12:30:00,127.03,127.12,126.88,126.98,8155.0,127.03,127.12,126.88,126.98,8155.0
2023-07-13 13:00:00,126.99,127.08,126.9,126.92,9923.0,126.99,127.08,126.9,126.92,9923.0
2023-07-13 13:30:00,126.92,127.21,126.88,127.13,8532.0,126.92,127.21,126.88,127.13,8532.0
2023-07-13 14:00:00,127.13,127.22,127.06,127.09,7548.0,127.13,127.22,127.06,127.09,7548.0
2023-07-13 14:30:00,127.08,127.21,126.99,127.1,10298.0,127.08,127.21,126.99,127.1,10298.0
2023-07-13 15:00:00,127.1,127.4,127.0,127.38,28643.0,127.1,127.4,127.0,127.38,28643.0
2023-07-13 15:30:00,127.38,127.43,126.7,126.7,37707.0,127.38,127.43,126.7,126.7,37707.0
2023-07-14 09:30:00,128.01,128.13,127.14,127.28,17151.0,128.01,128.13,127.14,127.28,17151.0
2023-07-14 10:00:00,127.08,127.22,126.55,126.94,10578.0,127.08,127.22,126.55,126.94,10578.0
2023-07-14 10:30:00,126.94,127.09,126.53,126.8,10049.0,126.94,127.09,126.53,126.8,10049.0
2023-07-14 11:00:00,126.81,126.94,126.66,126.78,4621.0,126.81,126.94,126.66,126.78,4621.0
2023-07-14 11:30:00,126.94,127.6,126.94,127.6,11345.0,126.94,127.6,126.94,127.6,11345.0
2023-07-14 12:00:00,127.62,127.7,127.47,127.53,7464.0,127.62,127.7,127.47,127.53,7464.0
2023-07-14 12:30:00,127.54,127.72,127.43,127.72,4188.0,127.54,127.72,127.43,127.72,4188.0
2023-07-14 13:00:00,127.77,127.83,127.36,127.42,6918.0,127.77,127.83,127.36,127.42,6918.0
2023-07-14 13:30:00,127.47,127.52,127.35,127.4,3893.0,127.47,127.52,127.35,127.4,3893.0
2023-07-14 14:00:00,127.36,127.44,127.26,127.44,3401.0,127.36,127.44,127.26,127.44,3401.0
2023-07-14 14:30:00,127.46,127.46,127.14,127.14,5220.0,127.46,127.46,127.14,127.14,5220.0
2023-07-14 15:00:00,127.07,127.13,126.91,126.93,12896.0,127.07,127.13,126.91,126.93,12896.0
2023-07-14 15:30:00,126.97,127.04,126.51,126.67,27145.0,126.97,127.04,126.51,126.67,27145.0
2023-07-17 09:30:00,126.12,126.33,125.22,125.97,14373.0,126.12,126.33,125.22,125.97,14373.0
2023-07-17 10:00:00,126.05,126.97,126.05,126.8,14027.0,126.05,126.97,126.05,126.8,14027.0
2023-07-17 10:30:00,126.82,127.48,126.6,127.42,10606.0,126.82,127.48,126.6,127.42,10606.0
2023-07-17 11:00:00,127.42,127.49,126.68,126.9,14023.0,127.42,127.49,126.68,126.9,14023.0
2023-07-17 11:30:00,126.88,126.97,126.6,126.76,7842.0,126.88,126.97,126.6,126.76,7842.0
2023-07-17 12:00:00,126.85,127.02,126.72,126.83,10098.0,126.85,127.02,126.72,126.83,10098.0
2023-07-17 12:30:00,126.83,126.89,126.56,126.68,29983.0,126.83,126.89,126.56,126.68,29983.0
2023-07-17 13:00:00,126.69,126.7,126.39,126.4,4854.0,126.69,126.7,126.39,126.4,4854.0
2023-07-17 13:30:00,126.38,126.38,126.08,126.09,4131.0,126.38,126.38,126.08,126.09,4131.0
2023-07-17 14:00:00,126.24,126.31,126.16,126.29,5180.0,126.24,126.31,126.16,126.29,5180.0
2023-07-17 14:30:00,126.19,126.27,126.09,126.1,6924.0,126.19,126.27,126.09,126.1,6924.0
2023-07-17 15:00:00,126.09,126.55,125.81,126.31,26065.0,126.09,126.55,125.81,126.31,26065.0
2023-07-17 15:30:00,126.49,126.53,126.11,126.17,23625.0,126.49,126.53,126.11,126.17,23625.0
2023-07-18 09:30:00,126.42,127.77,126.32,127.71,15398.0,126.42,127.77,126.32,127.71,15398.0
2023-07-18 10:00:00,127.95,128.36,127.68,128.31,16508.0,127.95,128.36,127.68,128.31,16508.0
2023-07-18 10:30:00,128.36,128.64,128.09,128.49,10946.0,128.36,128.64,128.09,128.49,10946.0
2023-07-18 11:00:00,128.52,129.16,128.47,129.12,8356.0,128.52,129.16,128.47,129.12,8356.0
2023-07-18 11:30:00,129.01,129.01,128.01,128.21,8141.0,129.01,129.01,128.01,128.21,8141.0
2023-07-18 12:00:00,128.11,128.27,127.93,128.2,4439.0,128.11,128.27,127.93,128.2,4439.0
2023-07-18 12:30:00,128.14,128.34,127.87,128.28,6964.0,128.14,128.34,127.87,128.28,6964.0
2023-07-18 13:00:00,128.27,128.75,128.1,128.64,14556.0,128.27,128.75,128.1,128.64,14556.0
2023-07-18 13:30:00,128.63,128.95,128.51,128.89,6001.0,128.63,128.95,128.51,128.89,6001.0
2023-07-18 14:00:00,128.84,128.89,128.46,128.63,12622.0,128.84,128.89,128.46,128.63,12622.0
2023-07-18 14:30:00,128.62,128.9,128.37,128.9,8490.0,128.62,128.9,128.37,128.9,8490.0
2023-07-18 15:00:00,128.95,128.95,128.76,128.86,16130.0,128.95,128.95,128.76,128.86,16130.0
2023-07-18 15:30:00,128.79,129.4,128.79,129.39,60008.0,128.79,129.4,128.79,129.39,60008.0
2023-07-19 09:30:00,130.0,131.0,130.0,130.79,14131.0,130.0,131.0,130.0,130.79,14131.0
2023-07-19 10:00:00,130.88,131.36,130.71,130.74,17944.0,130.88,131.36,130.71,130.74,17944.0
2023-07-19 10:30:00,130.86,131.2,130.81,131.05,13154.0,130.86,131.2,130.81,131.05,13154.0
2023-07-19 11:00:00,131.13,131.71,131.07,131.53,35649.0,131.13,131.71,131.07,131.53,35649.0
2023-07-19 11:30:00,131.56,131.87,131.41,131.83,12248.0,131.56,131.87,131.41,131.83,12248.0
2023-07-19 12:00:00,131.9,132.03,131.65,131.86,14316.0,131.9,132.03,131.65,131.86,14316.0
2023-07-19 12:30:00,131.75,132.15,131.58,132.15,11063.0,131.75,132.15,131.58,132.15,11063.0
2023-07-19 13:00:00,132.18,132.26,131.72,131.8,11102.0,132.18,132.26,131.72,131.8,11102.0
2023-07-19 13:30:00,131.78,131.88,131.65,131.77,10674.0,131.78,131.88,131.65,131.77,10674.0
2023-07-19 14:00:00,131.78,131.82,131.45,131.49,16468.0,131.78,131.82,131.45,131.49,16468.0
2023-07-19 14:30:00,131.47,131.91,131.47,131.8,13769.0,131.47,131.91,131.47,131.8,13769.0
2023-07-19 15:00:00,131.77,131.82,131.55,131.55,12856.0,131.77,131.82,131.55,131.55,12856.0
2023-07-19 15:30:00,131.56,131.6,131.12,131.22,46226.0,131.56,131.6,131.12,131.22,46226.0
2023-07-20 09:30:00,132.19,132.19,130.32,130.46,10804.0,132.19,132.19,130.32,130.46,10804.0
2023-07-20 10:00:00,130.5,130.97,130.42,130.44,6950.0,130.5,130.97,130.42,130.44,6950.0
2023-07-20 10:30:00,130.58,130.6,129.83,130.02,11358.0,130.58,130.6,129.83,130.02,11358.0
2023-07-20 11:00:00,129.96,130.11,129.68,129.75,6536.0,129.96,130.11,129.68,129.75,6536.0
2023-07-20 11:30:00,129.78,129.94,129.65,129.9,6877.0,129.78,129.94,129.65,129.9,6877.0
2023-07-20 12:00:00,130.08,130.08,129.66,129.73,6436.0,130.08,130.08,129.66,129.73,6436.0
2023-07-20 12:30:00,129.64,129.72,129.44,129.52,6436.0,129.64,129.72,129.44,129.52,6436.0
2023-07-20 13:00:00,129.52,129.68,129.42,129.64,5858.0,129.52,129.68,129.42,129.64,5858.0
2023-07-20 13:30:00,129.65,129.7,129.19,129.22,9966.0,129.65,129.7,129.19,129.22,9966.0
2023-07-20 14:00:00,129.21,129.48,129.0,129.0,9491.0,129.21,129.48,129.0,129.0,9491.0
2023-07-20 14:30:00,129.0,129.0,128.59,128.85,21957.0,129.0,129.0,128.59,128.85,21957.0
2023-07-20 15:00:00,128.9,128.9,128.33,128.36,21483.0,128.9,128.9,128.33,128.36,21483.0
2023-07-20 15:30:00,128.38,128.49,127.65,128.11,110205.0,128.38,128.49,127.65,128.11,110205.0
2023-07-21 09:30:00,128.35,130.0,128.17,129.94,12292.0,128.35,130.0,128.17,129.94,12292.0
2023-07-21 10:00:00,129.91,130.83,129.84,130.81,20087.0,129.91,130.83,129.84,130.81,20087.0
2023-07-21 10:30:00,130.73,130.89,130.47,130.8,15842.0,130.73,130.89,130.47,130.8,15842.0
2023-07-21 11:00:00,130.81,131.11,130.58,130.83,56648.0,130.81,131.11,130.58,130.83,56648.0
2023-07-21 11:30:00,130.85,131.12,130.84,131.0,9727.0,130.85,131.12,130.84,131.0,9727.0
2023-07-21 12:00:00,131.02,131.39,130.88,131.39,15376.0,131.02,131.39,130.88,131.39,15376.0
2023-07-21 12:30:00,131.27,131.65,130.95,130.96,12884.0,131.27,131.65,130.95,130.96,12884.0
2023-07-21 13:00:00,131.01,131.07,130.76,130.83,7308.0,131.01,131.07,130.76,130.83,7308.0
2023-07-21 13:30:00,130.83,131.13,130.75,131.03,8634.0,130.83,131.13,130.75,131.03,8634.0
2023-07-21 14:00:00,130.92,131.04,130.87,130.91,5136.0,130.92,131.04,130.87,130.91,5136.0
2023-07-21 14:30:00,131.0,131.21,130.8,130.95,14117.0,131.0,131.21,130.8,130.95,14117.0
2023-07-21 15:00:00,130.86,130.95,130.72,130.87,8407.0,130.86,130.95,130.72,130.87,8407.0
2023-07-21 15:30:00,130.9,131.02,130.79,130.91,56298.0,130.9,131.02,130.79,130.91,56298.0
2023-07-24 09:30:00,131.29,131.96,130.93,131.77,15746.0,131.29,131.96,130.93,131.77,15746.0
2023-07-24 10:00:00,131.91,132.06,131.47,131.68,16030.0,131.91,132.06,131.47,131.68,16030.0
2023-07-24 10:30:00,131.8,132.37,131.66,131.89,23595.0,131.8,132.37,131.66,131.89,23595.0
2023-07-24 11:00:00,132.01,132.25,131.91,132.08,7035.0,132.01,132.25,131.91,132.08,7035.0
2023-07-24 11:30:00,132.16,132.37,131.75,132.28,8438.0,132.16,132.37,131.75,132.28,8438.0
2023-07-24 12:00:00,132.32,132.65,132.18,132.25,6944.0,132.32,132.65,132.18,132.25,6944.0
2023-07-24 12:30:00,132.17,132.33,131.98,132.09,5518.0,132.17,132.33,131.98,132.09,5518.0
2023-07-24 13:00:00,131.98,131.98,131.61,131.95,12298.0,131.98,131.98,131.61,131.95,12298.0
2023-07-24 13:30:00,131.97,132.15,131.6,131.82,12363.0,131.97,132.15,131.6,131.82,12363.0
2023-07-24 14:00:00,131.81,132.0,131.6,131.6,9023.0,131.81,132.0,131.6,131.6,9023.0
2023-07-24 14:30:00,131.57,131.78,131.56,131.68,12407.0,131.57,131.78,131.56,131.68,12407.0
2023-07-24 15:00:00,131.79,131.81,131.48,131.59,15072.0,131.79,131.81,131.48,131.59,15072.0
2023-07-24 15:30:00,131.6,131.9,131.57,131.9,35741.0,131.6,131.9,131.57,131.9,35741.0
2023-07-25 09:30:00,131.69,132.17,131.62,131.85,10083.0,131.69,132.17,131.62,131.85,10083.0
2023-07-25 10:00:00,131.69,132.21,131.68,132.13,14173.0,131.69,132.21,131.68,132.13,14173.0
2023-07-25 10:30:00,132.07,132.21,131.93,132.0,11639.0,132.07,132.21,131.93,132.0,11639.0
2023-07-25 11:00:00,132.0,132.02,131.04,131.5,16258.0,132.0,132.02,131.04,131.5,16258.0
2023-07-25 11:30:00,131.51,131.77,131.51,131.67,9842.0,131.51,131.77,131.51,131.67,9842.0
2023-07-25 12:00:00,131.73,132.05,131.59,131.68,17810.0,131.73,132.05,131.59,131.68,17810.0
2023-07-25 12:30:00,131.67,132.04,131.56,132.04,10241.0,131.67,132.04,131.56,132.04,10241.0
2023-07-25 13:00:00,132.1,132.13,131.88,131.88,8695.0,132.1,132.13,131.88,131.88,8695.0
2023-07-25 13:30:00,131.9,132.01,131.79,131.88,12738.0,131.9,132.01,131.79,131.88,12738.0
2023-07-25 14:00:00,131.87,132.2,131.58,132.2,14843.0,131.87,132.2,131.58,132.2,14843.0
2023-07-25 14:30:00,132.18,132.32,131.71,131.72,18952.0,132.18,132.32,131.71,131.72,18952.0
2023-07-25 15:00:00,131.77,132.06,131.73,131.86,18623.0,131.77,132.06,131.73,131.86,18623.0
2023-07-25 15:30:00,131.84,131.84,131.47,131.82,57506.0,131.84,131.84,131.47,131.82,57506.0
2023-07-26 09:30:00,131.8,132.14,130.79,130.79,16462.0,131.8,132.14,130.79,130.79,16462.0
2023-07-26 10:00:00,130.84,131.0,130.51,130.84,10121.0,130.84,131.0,130.51,130.84,10121.0
2023-07-26 10:30:00,130.81,130.81,130.04,130.67,14249.0,130.81,130.81,130.04,130.67,14249.0
2023-07-26 11:00:00,130.78,130.95,130.12,130.38,8395.0,130.78,130.95,130.12,130.38,8395.0
2023-07-26 11:30:00,130.29,130.63,130.28,130.39,7900.0,130.29,130.63,130.28,130.39,7900.0
2023-07-26 12:00:00,130.45,131.1,130.25,130.96,7627.0,130.45,131.1,130.25,130.96,7627.0
2023-07-26 12:30:00,131.01,131.28,130.91,131.18,8409.0,131.01,131.28,130.91,131.18,8409.0
2023-07-26 13:00:00,131.19,131.25,130.88,130.88,8489.0,131.19,131.25,130.88,130.88,8489.0
2023-07-26 13:30:00,130.85,131.08,130.78,130.94,7307.0,130.85,131.08,130.78,130.94,7307.0
2023-07-26 14:00:00,131.0,131.31,130.81,131.31,11767.0,131.0,131.31,130.81,131.31,11767.0
2023-07-26 14:30:00,131.33,131.74,131.26,131.48,13891.0,131.33,131.74,131.26,131.48,13891.0
2023-07-26 15:00:00,131.57,131.63,131.03,131.36,13243.0,131.57,131.63,131.03,131.36,13243.0
2023-07-26 15:30:00,131.31,131.31,130.64,130.78,40971.0,131.31,131.31,130.64,130.78,40971.0
2023-07-27 09:30:00,130.76,131.61,130.32,131.29,8215.0,130.76,131.61,130.32,131.29,8215.0
2023-07-27 10:00:00,131.35,131.41,130.6,131.28,17695.0,131.35,131.41,130.6,131.28,17695.0
2023-07-27 10:30:00,131.28,131.28,130.05,130.26,6798.0,131.28,131.28,130.05,130.26,6798.0
2023-07-27 11:00:00,130.31,130.93,130.29,130.73,6187.0,130.31,130.93,130.29,130.73,6187.0
2023-07-27 11:30:00,130.85,130.89,130.56,130.64,4646.0,130.85,130.89,130.56,130.64,4646.0
2023-07-27 12:00:00,130.6,131.19,130.55,131.0,5328.0,130.6,131.19,130.55,131.0,5328.0
2023-07-27 12:30:00,130.97,131.06,130.78,130.78,9630.0,130.97,131.06,130.78,130.78,9630.0
2023-07-27 13:00:00,130.84,130.93,129.92,130.05,17612.0,130.84,130.93,129.92,130.05,17612.0
2023-07-27 13:30:00,130.1,130.11,129.33,129.93,22916.0,130.1,130.11,129.33,129.93,22916.0
2023-07-27 14:00:00,129.95,130.22,129.91,129.96,4528.0,129.95,130.22,129.91,129.96,4528.0
2023-07-27 14:30:00,130.01,130.04,129.73,129.76,8808.0,130.01,130.04,129.73,129.76,8808.0
2023-07-27 15:00:00,129.8,129.98,129.5,129.87,11875.0,129.8,129.98,129.5,129.87,11875.0
2023-07-27 15:30:00,129.91,130.34,129.81,130.18,42236.0,129.91,130.34,129.81,130.18,42236.0
2023-07-28 09:30:00,131.13,131.54,130.72,131.2,15724.0,131.13,131.54,130.72,131.2,15724.0
2023-07-28 10:00:00,131.25,131.25,130.49,130.78,4774.0,131.25,131.25,130.49,130.78,4774.0
2023-07-28 10:30:00,130.84,131.07,130.7,131.03,6225.0,130.84,131.07,130.7,131.03,6225.0
2023-07-28 11:00:00,130.96,131.01,130.73,130.96,4276.0,130.96,131.01,130.73,130.96,4276.0
2023-07-28 11:30:00,131.04,131.09,130.84,131.03,3346.0,131.04,131.09,130.84,131.03,3346.0
2023-07-28 12:00:00,131.09,131.1,130.93,131.0,8180.0,131.09,131.1,130.93,131.0,8180.0
2023-07-28 12:30:00,131.01,131.05,130.87,130.88,3777.0,131.01,131.05,130.87,130.88,3777.0
2023-07-28 13:00:00,130.94,131.01,130.85,130.85,4350.0,130.94,131.01,130.85,130.85,4350.0
2023-07-28 13:30:00,130.8,130.81,130.57,130.81,2920.0,130.8,130.81,130.57,130.81,2920.0
2023-07-28 14:00:00,130.84,130.85,130.53,130.53,5714.0,130.84,130.85,130.53,130.53,5714.0
2023-07-28 14:30:00,130.7,130.84,130.66,130.76,3646.0,130.7,130.84,130.66,130.76,3646.0
2023-07-28 15:00:00,130.8,131.0,130.79,130.84,4721.0,130.8,131.0,130.79,130.84,4721.0
2023-07-28 15:30:00,130.87,131.0,130.09,130.79,59589.0,130.87,131.0,130.09,130.79,59589.0
2023-07-31 09:30:00,130.87,130.94,130.38,130.5,11496.0,130.87,130.94,130.38,130.5,11496.0
2023-07-31 10:00:00,130.62,131.01,130.47,130.61,4466.0,130.62,131.01,130.47,130.61,4466.0
2023-07-31 10:30:00,130.63,130.94,130.57,130.65,10006.0,130.63,130.94,130.57,130.65,10006.0
2023-07-31 11:00:00,130.68,130.68,129.94,130.04,5416.0,130.68,130.68,129.94,130.04,5416.0
2023-07-31 11:30:00,130.04,130.29,129.97,130.08,4354.0,130.04,130.29,129.97,130.08,4354.0
2023-07-31 12:00:00,129.99,130.02,129.72,129.8,4634.0,129.99,130.02,129.72,129.8,4634.0
2023-07-31 12:30:00,129.91,129.92,129.55,129.77,4242.0,129.91,129.92,129.55,129.77,4242.0
2023-07-31 13:00:00,129.67,130.08,129.55,130.05,15255.0,129.67,130.08,129.55,130.05,15255.0
2023-07-31 13:30:00,130.03,130.27,130.01,130.12,4504.0,130.03,130.27,130.01,130.12,4504.0
2023-07-31 14:00:00,130.15,130.36,130.04,130.32,3871.0,130.15,130.36,130.04,130.32,3871.0
2023-07-31 14:30:00,130.36,130.4,129.9,130.22,16515.0,130.36,130.4,129.9,130.22,16515.0
2023-07-31 15:00:00,130.27,130.45,130.0,130.4,11649.0,130.27,130.45,130.0,130.4,11649.0
2023-07-31 15:30:00,130.41,130.5,129.9,130.47,56037.0,130.41,130.5,129.9,130.47,56037.0
2023-08-01 09:30:00,130.49,130.57,129.7,130.57,5493.0,130.49,130.57,129.7,130.57,5493.0
2023-08-01 10:00:00,130.76,130.77,129.61,129.78,8844.0,130.76,130.77,129.61,129.78,8844.0
2023-08-01 10:30:00,129.72,130.09,129.36,130.08,9173.0,129.72,130.09,129.36,130.08,9173.0
2023-08-01 11:00:00,130.03,130.36,130.03,130.25,3792.0,130.03,130.36,130.03,130.25,3792.0
2023-08-01 11:30:00,130.32,130.51,130.16,130.48,3883.0,130.32,130.51,130.16,130.48,3883.0
2023-08-01 12:00:00,130.5,130.51,130.0,130.26,30690.0,130.5,130.51,130.0,130.26,30690.0
2023-08-01 12:30:00,130.23,130.44,130.2,130.32,3879.0,130.23,130.44,130.2,130.32,3879.0
2023-08-01 13:00:00,130.38,130.86,130.24,130.81,4431.0,130.38,130.86,130.24,130.81,4431.0
2023-08-01 13:30:00,130.79,130.79,130.27,130.27,3839.0,130.79,130.79,130.27,130.27,3839.0
2023-08-01 14:00:00,130.22,130.28,129.79,129.81,4703.0,130.22,130.28,129.79,129.81,4703.0
2023-08-01 14:30:00,129.82,129.89,129.75,129.8,4834.0,129.82,129.89,129.75,129.8,4834.0
2023-08-01 15:00:00,129.76,130.1,129.76,130.09,7210.0,129.76,130.1,129.76,130.09,7210.0
2023-08-01 15:30:00,130.09,130.11,129.2,129.54,52636.0,130.09,130.11,129.2,129.54,52636.0
2023-08-02 09:30:00,129.0,129.35,128.78,129.35,7544.0,129.0,129.35,128.78,129.35,7544.0
2023-08-02 10:00:00,129.41,129.51,129.13,129.44,9350.0,129.41,129.51,129.13,129.44,9350.0
2023-08-02 10:30:00,129.36,129.46,129.2,129.35,5689.0,129.36,129.46,129.2,129.35,5689.0
2023-08-02 11:00:00,129.37,130.13,129.32,129.98,11128.0,129.37,130.13,129.32,129.98,11128.0
2023-08-02 11:30:00,129.97,130.38,129.95,130.19,4684.0,129.97,130.38,129.95,130.19,4684.0
2023-08-02 12:00:00,130.25,130.66,130.2,130.52,5483.0,130.25,130.66,130.2,130.52,5483.0
2023-08-02 12:30:00,130.41,130.74,130.4,130.54,5309.0,130.41,130.74,130.4,130.54,5309.0
2023-08-02 13:00:00,130.49,130.58,130.05,130.09,14186.0,130.49,130.58,130.05,130.09,14186.0
2023-08-02 13:30:00,130.14,130.14,129.7,129.96,12142.0,130.14,130.14,129.7,129.96,12142.0
2023-08-02 14:00:00,129.94,130.14,129.44,129.92,36048.0,129.94,130.14,129.44,129.92,36048.0
2023-08-02 14:30:00,129.98,130.05,129.81,129.81,7013.0,129.98,130.05,129.81,129.81,7013.0
2023-08-02 15:00:00,129.88,129.92,129.75,129.87,5951.0,129.88,129.92,129.75,129.87,5951.0
2023-08-02 15:30:00,129.91,130.52,129.84,130.2,62653.0,129.91,130.52,129.84,130.2,62653.0
2023-08-03 09:30:00,129.86,130.26,129.3,129.81,13955.0,129.86,130.26,129.3,129.81,13955.0
2023-08-03 10:00:00,129.85,129.87,129.38,129.77,4745.0,129.85,129.87,129.38,129.77,4745.0
2023-08-03 10:30:00,129.69,130.02,129.52,129.95,8395.0,129.69,130.02,129.52,129.95,8395.0
2023-08-03 11:00:00,129.91,130.42,129.9,130.28,4665.0,129.91,130.42,129.9,130.28,4665.0
2023-08-03 11:30:00,130.33,130.56,130.27,130.56,4031.0,130.33,130.56,130.27,130.56,4031.0
2023-08-03 12:00:00,130.53,130.82,130.49,130.71,4742.0,130.53,130.82,130.49,130.71,4742.0
2023-08-03 12:30:00,130.73,130.73,130.51,130.63,3314.0,130.73,130.73,130.51,130.63,3314.0
2023-08-03 13:00:00,130.6,130.77,130.53,130.72,3434.0,130.6,130.77,130.53,130.72,3434.0
2023-08-03 13:30:00,130.77,130.84,130.39,130.39,3425.0,130.77,130.84,130.39,130.39,3425.0
2023-08-03 14:00:00,130.41,130.51,130.21,130.42,3500.0,130.41,130.51,130.21,130.42,3500.0
2023-08-03 14:30:00,130.35,130.37,130.03,130.06,4800.0,130.35,130.37,130.03,130.06,4800.0
2023-08-03 15:00:00,130.15,130.24,130.1,130.13,5821.0,130.15,130.24,130.1,130.13,5821.0
2023-08-03 15:30:00,130.1,130.18,129.51,129.53,21664.0,130.1,130.18,129.51,129.53,21664.0
2023-08-04 09:30:00,129.54,130.25,129.02,130.07,14768.0,129.54,130.25,129.02,130.07,14768.0
2023-08-04 10:00:00,130.13,130.38,129.91,130.38,4185.0,130.13,130.38,129.91,130.38,4185.0
2023-08-04 10:30:00,130.36,130.41,130.1,130.3,6299.0,130.36,130.41,130.1,130.3,6299.0
2023-08-04 11:00:00,130.16,130.18,129.52,129.53,2995.0,130.16,130.18,129.52,129.53,2995.0
2023-08-04 11:30:00,129.64,129.76,129.55,129.71,2524.0,129.64,129.76,129.55,129.71,2524.0
2023-08-04 12:00:00,129.87,129.89,129.49,129.6,3546.0,129.87,129.89,129.49,129.6,3546.0
2023-08-04 12:30:00,129.7,130.05,129.68,130.05,3454.0,129.7,130.05,129.68,130.05,3454.0
2023-08-04 13:00:00,130.08,130.12,129.79,129.87,3164.0,130.08,130.12,129.79,129.87,3164.0
2023-08-04 13:30:00,129.87,129.94,129.78,129.83,2875.0,129.87,129.94,129.78,129.83,2875.0
2023-08-04 14:00:00,129.67,129.67,129.21,129.4,6255.0,129.67,129.67,129.21,129.4,6255.0
2023-08-04 14:30:00,129.4,129.59,129.34,129.59,10869.0,129.4,129.59,129.34,129.59,10869.0
2023-08-04 15:00:00,129.61,130.31,129.61,130.31,16078.0,129.61,130.31,129.61,130.31,16078.0
2023-08-04 15:30:00,130.33,130.46,130.05,130.14,68840.0,130.33,130.46,130.05,130.14,68840.0
2023-08-07 09:30:00,130.14,130.75,130.14,130.31,4935.0,130.14,130.75,130.14,130.31,4935.0
2023-08-07 10:00:00,130.39,130.79,129.93,130.32,10771.0,130.39,130.79,129.93,130.32,10771.0
2023-08-07 10:30:00,130.2,130.29,129.47,129.87,5947.0,130.2,130.29,129.47,129.87,5947.0
2023-08-07 11:00:00,129.89,130.18,129.79,130.09,4708.0,129.89,130.18,129.79,130.09,4708.0
2023-08-07 11:30:00,130.18,130.7,130.18,130.4,4706.0,130.18,130.7,130.18,130.4,4706.0
2023-08-07 12:00:00,130.35,130.51,130.25,130.4,6555.0,130.35,130.51,130.25,130.4,6555.0
2023-08-07 12:30:00,130.46,130.47,130.16,130.3,11134.0,130.46,130.47,130.16,130.3,11134.0
2023-08-07 13:00:00,130.28,130.93,130.27,130.82,5342.0,130.28,130.93,130.27,130.82,5342.0
2023-08-07 13:30:00,130.79,131.48,130.78,131.47,16935.0,130.79,131.48,130.78,131.47,16935.0
2023-08-07 14:00:00,131.46,131.94,131.46,131.79,12428.0,131.46,131.94,131.46,131.79,12428.0
2023-08-07 14:30:00,131.8,132.24,131.77,132.24,15891.0,131.8,132.24,131.77,132.24,15891.0
2023-08-07 15:00:00,132.24,132.3,131.74,131.95,15383.0,132.24,132.3,131.74,131.95,15383.0
2023-08-07 15:30:00,131.88,131.88,131.22,131.51,55076.0,131.88,131.88,131.22,131.51,55076.0
2023-08-08 09:30:00,131.31,131.8,130.71,131.68,14832.0,131.31,131.8,130.71,131.68,14832.0
2023-08-08 10:00:00,131.63,131.84,130.82,131.25,8533.0,131.63,131.84,130.82,131.25,8533.0
2023-08-08 10:30:00,131.22,132.02,131.17,132.02,12954.0,131.22,132.02,131.17,132.02,12954.0
2023-08-08 11:00:00,132.04,132.2,131.9,132.05,12811.0,132.04,132.2,131.9,132.05,12811.0
2023-08-08 11:30:00,131.99,131.99,131.57,131.84,15153.0,131.99,131.99,131.57,131.84,15153.0
2023-08-08 12:00:00,131.78,131.81,131.22,131.33,21284.0,131.78,131.81,131.22,131.33,21284.0
2023-08-08 12:30:00,131.34,131.52,131.18,131.19,4426.0,131.34,131.52,131.18,131.19,4426.0
2023-08-08 13:00:00,131.26,131.59,131.04,131.5,9511.0,131.26,131.59,131.04,131.5,9511.0
2023-08-08 13:30:00,131.53,131.82,131.52,131.8,7984.0,131.53,131.82,131.52,131.8,7984.0
2023-08-08 14:00:00,131.74,131.97,131.56,131.9,5871.0,131.74,131.97,131.56,131.9,5871.0
2023-08-08 14:30:00,131.87,132.06,131.64,132.06,5100.0,131.87,132.06,131.64,132.06,5100.0
2023-08-08 15:00:00,132.06,132.58,132.0,132.36,25497.0,132.06,132.58,132.0,132.36,25497.0
2023-08-08 15:30:00,132.25,132.62,132.02,132.22,44742.0,132.25,132.62,132.02,132.22,44742.0
2023-08-09 09:30:00,132.57,133.35,129.8,133.05,66798.0,132.57,133.35,129.8,133.05,66798.0
2023-08-09 10:00:00,133.08,133.36,132.38,133.0,18470.0,133.08,133.36,132.38,133.0,18470.0
2023-08-09 10:30:00,133.02,133.64,132.79,133.64,32474.0,133.02,133.64,132.79,133.64,32474.0
2023-08-09 11:00:00,133.61,133.9,133.02,133.4,24970.0,133.61,133.9,133.02,133.4,24970.0
2023-08-09 11:30:00,133.03,133.13,131.73,132.15,20103.0,133.03,133.13,131.73,132.15,20103.0
2023-08-09 12:00:00,132.06,132.35,131.77,132.34,12205.0,132.06,132.35,131.77,132.34,12205.0
2023-08-09 12:30:00,132.36,132.45,132.14,132.14,17813.0,132.36,132.45,132.14,132.14,17813.0
2023-08-09 13:00:00,132.18,132.59,132.17,132.37,6734.0,132.18,132.59,132.17,132.37,6734.0
2023-08-09 13:30:00,132.36,133.25,132.36,132.69,25690.0,132.36,133.25,132.36,132.69,25690.0
2023-08-09 14:00:00,132.69,132.76,132.09,132.55,21784.0,132.69,132.76,132.09,132.55,21784.0
2023-08-09 14:30:00,132.68,133.64,132.57,133.36,20304.0,132.68,133.64,132.57,133.36,20304.0
2023-08-09 15:00:00,133.24,133.27,132.58,132.9,35603.0,133.24,133.27,132.58,132.9,35603.0
2023-08-09 15:30:00,132.87,133.21,132.65,132.99,88862.0,132.87,133.21,132.65,132.99,88862.0
2023-08-10 09:30:00,139.2,140.8,132.49,136.34,128838.0,139.2,140.8,132.49,136.34,128838.0
2023-08-10 10:00:00,136.64,138.0,136.13,136.6,44230.0,136.64,138.0,136.13,136.6,44230.0
2023-08-10 10:30:00,136.64,136.64,134.53,134.64,44779.0,136.64,136.64,134.53,134.64,44779.0
2023-08-10 11:00:00,134.7,136.69,134.53,136.55,40087.0,134.7,136.69,134.53,136.55,40087.0
2023-08-10 11:30:00,136.55,136.77,135.19,135.46,30435.0,136.55,136.77,135.19,135.46,30435.0
2023-08-10 12:00:00,135.49,135.65,134.85,135.28,21979.0,135.49,135.65,134.85,135.28,21979.0
2023-08-10 12:30:00,135.27,135.45,135.07,135.3,17474.0,135.27,135.45,135.07,135.3,17474.0
2023-08-10 13:00:00,135.35,135.7,135.06,135.45,20971.0,135.35,135.7,135.06,135.45,20971.0
2023-08-10 13:30:00,135.4,136.3,135.3,135.62,33173.0,135.4,136.3,135.3,135.62,33173.0
2023-08-10 14:00:00,135.59,135.96,135.23,135.42,19836.0,135.59,135.96,135.23,135.42,19836.0
2023-08-10 14:30:00,135.44,135.82,135.22,135.52,29055.0,135.44,135.82,135.22,135.52,29055.0
2023-08-10 15:00:00,135.52,135.52,134.88,134.99,20240.0,135.52,135.52,134.88,134.99,20240.0
2023-08-10 15:30:00,135.04,135.24,134.8,135.16,111974.0,135.04,135.24,134.8,135.16,111974.0
2023-08-11 09:30:00,134.78,138.31,134.26,137.88,25387.0,134.78,138.31,134.26,137.88,25387.0
2023-08-11 10:00:00,137.9,138.95,137.59,138.32,32598.0,137.9,138.95,137.59,138.32,32598.0
2023-08-11 10:30:00,138.44,139.19,138.38,139.13,57521.0,138.44,139.19,138.38,139.13,57521.0
2023-08-11 11:00:00,139.14,139.57,138.63,138.82,41677.0,139.14,139.57,138.63,138.82,41677.0
2023-08-11 11:30:00,138.8,139.2,138.66,138.73,36701.0,138.8,139.2,138.66,138.73,36701.0
2023-08-11 12:00:00,138.97,138.99,137.49,138.43,32063.0,138.97,138.99,137.49,138.43,32063.0
2023-08-11 12:30:00,138.51,138.89,138.39,138.82,18958.0,138.51,138.89,138.39,138.82,18958.0
2023-08-11 13:00:00,138.89,139.18,138.73,139.14,16894.0,138.89,139.18,138.73,139.14,16894.0
2023-08-11 13:30:00,139.18,139.19,138.51,138.76,17751.0,139.18,139.19,138.51,138.76,17751.0
2023-08-11 14:00:00,138.79,139.23,138.77,138.92,16065.0,138.79,139.23,138.77,138.92,16065.0
2023-08-11 14:30:00,138.8,139.11,138.7,139.02,27759.0,138.8,139.11,138.7,139.02,27759.0
2023-08-11 15:00:00,138.98,139.88,138.89,139.68,43785.0,138.98,139.88,138.89,139.68,43785.0
2023-08-11 15:30:00,139.73,140.0,139.31,139.35,136402.0,139.73,140.0,139.31,139.35,136402.0
2023-08-14 09:30:00,138.16,138.16,134.54,136.7,48358.0,138.16,138.16,134.54,136.7,48358.0
2023-08-14 10:00:00,136.64,138.24,136.64,138.14,12861.0,136.64,138.24,136.64,138.14,12861.0
2023-08-14 10:30:00,138.14,138.63,137.96,138.54,18383.0,138.14,138.63,137.96,138.54,18383.0
2023-08-14 11:00:00,138.61,138.9,138.19,138.72,10157.0,138.61,138.9,138.19,138.72,10157.0
2023-08-14 11:30:00,138.75,138.97,138.46,138.91,12476.0,138.75,138.97,138.46,138.91,12476.0
2023-08-14 12:00:00,139.06,139.22,138.95,139.11,10434.0,139.06,139.22,138.95,139.11,10434.0
2023-08-14 12:30:00,139.1,139.38,138.64,139.24,15618.0,139.1,139.38,138.64,139.24,15618.0
2023-08-14 13:00:00,139.26,139.78,139.24,139.74,10723.0,139.26,139.78,139.24,139.74,10723.0
2023-08-14 13:30:00,139.75,140.01,139.66,140.0,25762.0,139.75,140.01,139.66,140.0,25762.0
2023-08-14 14:00:00,140.06,140.15,139.86,140.11,12950.0,140.06,140.15,139.86,140.11,12950.0
2023-08-14 14:30:00,140.1,140.25,140.0,140.25,14157.0,140.1,140.25,140.0,140.25,14157.0
2023-08-14 15:00:00,140.25,140.32,139.69,139.99,43174.0,140.25,140.32,139.69,139.99,43174.0
2023-08-14 15:30:00,140.0,140.19,139.77,140.01,79650.0,140.0,140.19,139.77,140.01,79650.0
2023-08-15 09:30:00,139.66,139.87,139.41,139.67,20452.0,139.66,139.87,139.41,139.67,20452.0
2023-08-15 10:00:00,139.68,139.78,138.55,138.84,30071.0,139.68,139.78,138.55,138.84,30071.0
2023-08-15 10:30:00,138.87,138.9,137.77,138.83,30377.0,138.87,138.9,137.77,138.83,30377.0
2023-08-15 11:00:00,138.99,139.86,138.98,139.75,10994.0,138.99,139.86,138.98,139.75,10994.0
2023-08-15 11:30:00,139.62,140.17,139.54,139.73,8889.0,139.62,140.17,139.54,139.73,8889.0
2023-08-15 12:00:00,139.72,139.76,139.41,139.42,5736.0,139.72,139.76,139.41,139.42,5736.0
2023-08-15 12:30:00,139.42,139.55,139.29,139.49,6388.0,139.42,139.55,139.29,139.49,6388.0
2023-08-15 13:00:00,139.39,139.41,139.19,139.32,6868.0,139.39,139.41,139.19,139.32,6868.0
2023-08-15 13:30:00,139.36,139.46,138.79,139.09,11700.0,139.36,139.46,138.79,139.09,11700.0
2023-08-15 14:00:00,139.11,139.21,138.86,139.09,11550.0,139.11,139.21,138.86,139.09,11550.0
2023-08-15 14:30:00,139.1,139.21,138.99,139.21,10720.0,139.1,139.21,138.99,139.21,10720.0
2023-08-15 15:00:00,139.18,139.83,139.13,139.22,24364.0,139.18,139.83,139.13,139.22,24364.0
2023-08-15 15:30:00,139.25,140.09,139.25,139.96,70992.0,139.25,140.09,139.25,139.96,70992.0
2023-08-16 09:30:00,139.13,140.25,138.94,140.22,80020.0,139.13,140.25,138.94,140.22,80020.0
2023-08-16 10:00:00,140.31,140.31,139.75,140.1,25597.0,140.31,140.31,139.75,140.1,25597.0
2023-08-16 10:30:00,140.09,140.18,139.67,139.97,12739.0,140.09,140.18,139.67,139.97,12739.0
2023-08-16 11:00:00,140.01,140.25,139.86,140.07,26575.0,140.01,140.25,139.86,140.07,26575.0
2023-08-16 11:30:00,140.03,140.06,139.35,139.74,6547.0,140.03,140.06,139.35,139.74,6547.0
2023-08-16 12:00:00,139.78,140.12,139.72,140.12,12058.0,139.78,140.12,139.72,140.12,12058.0
2023-08-16 12:30:00,140.03,140.14,139.78,139.89,4902.0,140.03,140.14,139.78,139.89,4902.0
2023-08-16 13:00:00,139.87,139.88,139.52,139.53,5441.0,139.87,139.88,139.52,139.53,5441.0
2023-08-16 13:30:00,139.51,139.88,139.46,139.82,6697.0,139.51,139.88,139.46,139.82,6697.0
2023-08-16 14:00:00,139.81,139.87,139.17,139.51,7333.0,139.81,139.87,139.17,139.51,7333.0
2023-08-16 14:30:00,139.47,139.49,139.08,139.17,5426.0,139.47,139.49,139.08,139.17,5426.0
2023-08-16 15:00:00,139.11,139.18,138.07,138.13,18229.0,139.11,139.18,138.07,138.13,18229.0
2023-08-16 15:30:00,138.17,138.68,137.98,138.02,55400.0,138.17,138.68,137.98,138.02,55400.0
2023-08-17 09:30:00,138.34,139.17,138.29,138.92,9274.0,138.34,139.17,138.29,138.92,9274.0
2023-08-17 10:00:00,139.04,139.17,138.53,138.8,3990.0,139.04,139.17,138.53,138.8,3990.0
2023-08-17 10:30:00,138.79,139.25,138.73,138.93,9617.0,138.79,139.25,138.73,138.93,9617.0
2023-08-17 11:00:00,138.83,139.14,138.06,138.48,35278.0,138.83,139.14,138.06,138.48,35278.0
2023-08-17 11:30:00,138.51,139.12,138.31,139.06,13545.0,138.51,139.12,138.31,139.06,13545.0
2023-08-17 12:00:00,139.28,139.46,138.77,138.77,7255.0,139.28,139.46,138.77,138.77,7255.0
2023-08-17 12:30:00,139.0,139.11,138.78,138.94,4354.0,139.0,139.11,138.78,138.94,4354.0
2023-08-17 13:00:00,138.93,138.96,138.7,138.73,4504.0,138.93,138.96,138.7,138.73,4504.0
2023-08-17 13:30:00,138.75,138.81,138.42,138.62,4987.0,138.75,138.81,138.42,138.62,4987.0
2023-08-17 14:00:00,138.58,138.72,138.38,138.38,14934.0,138.58,138.72,138.38,138.38,14934.0
2023-08-17 14:30:00,138.38,138.51,138.02,138.07,9597.0,138.38,138.51,138.02,138.07,9597.0
2023-08-17 15:00:00,138.02,138.19,137.69,138.0,24212.0,138.02,138.19,137.69,138.0,24212.0
2023-08-17 15:30:00,138.03,138.13,137.84,137.89,46832.0,138.03,138.13,137.84,137.89,46832.0
2023-08-18 09:30:00,137.05,138.17,136.76,137.9,7640.0,137.05,138.17,136.76,137.9,7640.0
2023-08-18 10:00:00,137.97,138.27,137.46,137.84,7420.0,137.97,138.27,137.46,137.84,7420.0
2023-08-18 10:30:00,137.87,138.38,137.83,138.28,5866.0,137.87,138.38,137.83,138.28,5866.0
2023-08-18 11:00:00,138.44,138.85,138.31,138.69,8522.0,138.44,138.85,138.31,138.69,8522.0
2023-08-18 11:30:00,138.78,138.98,138.64,138.8,8419.0,138.78,138.98,138.64,138.8,8419.0
2023-08-18 12:00:00,138.98,139.01,138.67,138.67,3325.0,138.98,139.01,138.67,138.67,3325.0
2023-08-18 12:30:00,138.62,138.67,138.35,138.35,5011.0,138.62,138.67,138.35,138.35,5011.0
2023-08-18 13:00:00,138.39,138.42,138.08,138.14,6875.0,138.39,138.42,138.08,138.14,6875.0
2023-08-18 13:30:00,138.04,138.5,138.04,138.41,2306.0,138.04,138.5,138.04,138.41,2306.0
2023-08-18 14:00:00,138.57,138.77,138.42,138.49,5218.0,138.57,138.77,138.42,138.49,5218.0
2023-08-18 14:30:00,138.55,138.62,138.32,138.41,3679.0,138.55,138.62,138.32,138.41,3679.0
2023-08-18 15:00:00,138.31,138.44,138.21,138.34,7089.0,138.31,138.44,138.21,138.34,7089.0
2023-08-18 15:30:00,138.36,138.56,138.33,138.5,31341.0,138.36,138.56,138.33,138.5,31341.0
2023-08-21 09:30:00,138.52,139.58,138.52,139.56,10733.0,138.52,139.58,138.52,139.56,10733.0
2023-08-21 10:00:00,139.54,139.7,139.31,139.54,12675.0,139.54,139.7,139.31,139.54,12675.0
2023-08-21 10:30:00,139.46,139.54,139.19,139.35,18429.0,139.46,139.54,139.19,139.35,18429.0
2023-08-21 11:00:00,139.28,139.46,138.63,139.0,12484.0,139.28,139.46,138.63,139.0,12484.0
2023-08-21 11:30:00,139.0,139.12,138.87,138.91,7983.0,139.0,139.12,138.87,138.91,7983.0
2023-08-21 12:00:00,138.94,139.2,138.93,139.14,10121.0,138.94,139.2,138.93,139.14,10121.0
2023-08-21 12:30:00,139.18,139.33,138.92,139.22,12062.0,139.18,139.33,138.92,139.22,12062.0
2023-08-21 13:00:00,139.1,139.18,138.97,139.1,7559.0,139.1,139.18,138.97,139.1,7559.0
2023-08-21 13:30:00,139.2,139.29,139.14,139.27,6905.0,139.2,139.29,139.14,139.27,6905.0
2023-08-21 14:00:00,139.26,139.4,139.18,139.33,13982.0,139.26,139.4,139.18,139.33,13982.0
2023-08-21 14:30:00,139.34,139.41,138.99,139.08,14276.0,139.34,139.41,138.99,139.08,14276.0
2023-08-21 15:00:00,139.16,139.36,138.51,138.69,15060.0,139.16,139.36,138.51,138.69,15060.0
2023-08-21 15:30:00,138.69,138.85,138.41,138.56,61184.0,138.69,138.85,138.41,138.56,61184.0
2023-08-22 09:30:00,138.78,140.96,138.76,140.13,34381.0,138.78,140.96,138.76,140.13,34381.0
2023-08-22 10:00:00,140.06,140.53,139.83,140.18,14939.0,140.06,140.53,139.83,140.18,14939.0
2023-08-22 10:30:00,140.23,140.3,139.71,139.87,15683.0,140.23,140.3,139.71,139.87,15683.0
2023-08-22 11:00:00,139.94,140.07,139.73,139.87,8455.0,139.94,140.07,139.73,139.87,8455.0
2023-08-22 11:30:00,139.88,140.57,139.84,140.43,17123.0,139.88,140.57,139.84,140.43,17123.0
2023-08-22 12:00:00,140.5,140.64,140.43,140.63,8040.0,140.5,140.64,140.43,140.63,8040.0
2023-08-22 12:30:00,140.64,141.36,140.62,141.09,19367.0,140.64,141.36,140.62,141.09,19367.0
2023-08-22 13:00:00,141.05,141.05,140.49,140.65,9601.0,141.05,141.05,140.49,140.65,9601.0
2023-08-22 13:30:00,140.67,140.7,140.0,140.3,11578.0,140.67,140.7,140.0,140.3,11578.0
2023-08-22 14:00:00,140.31,140.45,140.03,140.14,6392.0,140.31,140.45,140.03,140.14,6392.0
2023-08-22 14:30:00,140.19,140.88,140.19,140.5,20068.0,140.19,140.88,140.19,140.5,20068.0
2023-08-22 15:00:00,140.52,140.67,140.52,140.58,13483.0,140.52,140.67,140.52,140.58,13483.0
2023-08-22 15:30:00,140.6,140.61,140.08,140.22,49973.0,140.6,140.61,140.08,140.22,49973.0
2023-08-23 09:30:00,140.9,141.02,140.14,140.27,6853.0,140.9,141.02,140.14,140.27,6853.0
2023-08-23 10:00:00,140.26,140.49,139.59,139.74,5425.0,140.26,140.49,139.59,139.74,5425.0
2023-08-23 10:30:00,139.75,140.02,139.41,140.02,11435.0,139.75,140.02,139.41,140.02,11435.0
2023-08-23 11:00:00,139.85,140.08,139.66,139.85,13239.0,139.85,140.08,139.66,139.85,13239.0
2023-08-23 11:30:00,139.83,139.83,139.3,139.49,4349.0,139.83,139.83,139.3,139.49,4349.0
2023-08-23 12:00:00,139.38,139.83,139.38,139.83,5614.0,139.38,139.83,139.38,139.83,5614.0
2023-08-23 12:30:00,139.76,140.14,139.72,139.72,7207.0,139.76,140.14,139.72,139.72,7207.0
2023-08-23 13:00:00,139.76,139.88,139.71,139.72,2300.0,139.76,139.88,139.71,139.72,2300.0
2023-08-23 13:30:00,139.69,139.71,139.42,139.45,4237.0,139.69,139.71,139.42,139.45,4237.0
2023-08-23 14:00:00,139.42,139.49,139.29,139.43,4385.0,139.42,139.49,139.29,139.43,4385.0
2023-08-23 14:30:00,139.4,139.49,139.29,139.47,3278.0,139.4,139.49,139.29,139.47,3278.0
2023-08-23 15:00:00,139.43,139.58,139.35,139.51,5897.0,139.43,139.58,139.35,139.51,5897.0
2023-08-23 15:30:00,139.5,139.7,139.0,139.19,45496.0,139.5,139.7,139.0,139.19,45496.0
2023-08-24 09:30:00,138.56,140.05,138.04,139.95,9129.0,138.56,140.05,138.04,139.95,9129.0
2023-08-24 10:00:00,139.99,140.62,139.46,140.28,24859.0,139.99,140.62,139.46,140.28,24859.0
2023-08-24 10:30:00,140.25,140.65,139.56,139.64,26373.0,140.25,140.65,139.56,139.64,26373.0
2023-08-24 11:00:00,139.46,140.04,139.25,139.36,22086.0,139.46,140.04,139.25,139.36,22086.0
2023-08-24 11:30:00,139.36,139.63,138.88,139.14,13495.0,139.36,139.63,138.88,139.14,13495.0
2023-08-24 12:00:00,139.27,139.66,139.03,139.03,12670.0,139.27,139.66,139.03,139.03,12670.0
2023-08-24 12:30:00,139.03,139.09,138.59,138.6,5855.0,139.03,139.09,138.59,138.6,5855.0
2023-08-24 13:00:00,138.62,138.63,138.31,138.4,5362.0,138.62,138.63,138.31,138.4,5362.0
2023-08-24 13:30:00,138.45,139.12,138.45,138.7,9239.0,138.45,139.12,138.45,138.7,9239.0
2023-08-24 14:00:00,138.73,139.08,138.64,138.7,8748.0,138.73,139.08,138.64,138.7,8748.0
2023-08-24 14:30:00,138.84,138.86,138.48,138.57,6870.0,138.84,138.86,138.48,138.57,6870.0
2023-08-24 15:00:00,138.67,139.03,138.58,138.84,8020.0,138.67,139.03,138.58,138.84,8020.0
2023-08-24 15:30:00,138.86,138.92,138.49,138.76,42049.0,138.86,138.92,138.49,138.76,42049.0
2023-08-25 09:30:00,139.44,139.59,139.12,139.18,8457.0,139.44,139.59,139.12,139.18,8457.0
2023-08-25 10:00:00,139.07,139.74,139.07,139.17,7936.0,139.07,139.74,139.07,139.17,7936.0
2023-08-25 10:30:00,139.19,139.41,139.13,139.13,6025.0,139.19,139.41,139.13,139.13,6025.0
2023-08-25 11:00:00,139.14,139.89,139.07,139.89,6206.0,139.14,139.89,139.07,139.89,6206.0
2023-08-25 11:30:00,139.99,140.33,139.98,140.13,11516.0,139.99,140.33,139.98,140.13,11516.0
2023-08-25 12:00:00,140.31,140.33,140.05,140.2,5502.0,140.31,140.33,140.05,140.2,5502.0
2023-08-25 12:30:00,140.25,140.27,140.17,140.23,3946.0,140.25,140.27,140.17,140.23,3946.0
2023-08-25 13:00:00,140.21,140.34,139.94,139.98,5305.0,140.21,140.34,139.94,139.98,5305.0
2023-08-25 13:30:00,139.96,140.59,139.9,140.59,5675.0,139.96,140.59,139.9,140.59,5675.0
2023-08-25 14:00:00,140.62,140.98,140.48,140.92,12452.0,140.62,140.98,140.48,140.92,12452.0
2023-08-25 14:30:00,140.98,141.36,140.86,141.36,11525.0,140.98,141.36,140.86,141.36,11525.0
2023-08-25 15:00:00,141.32,141.68,141.18,141.18,37829.0,141.32,141.68,141.18,141.18,37829.0
2023-08-25 15:30:00,141.15,141.77,140.97,141.25,103039.0,141.15,141.77,140.97,141.25,103039.0
2023-08-28 09:30:00,141.42,142.27,141.11,142.0,20022.0,141.42,142.27,141.11,142.0,20022.0
2023-08-28 10:00:00,141.99,142.14,141.68,142.01,10278.0,141.99,142.14,141.68,142.01,10278.0
2023-08-28 10:30:00,142.03,142.59,141.88,142.1,20341.0,142.03,142.59,141.88,142.1,20341.0
2023-08-28 11:00:00,141.98,141.98,141.43,141.45,7927.0,141.98,141.98,141.43,141.45,7927.0
2023-08-28 11:30:00,141.46,142.02,141.45,142.02,3232.0,141.46,142.02,141.45,142.02,3232.0
2023-08-28 12:00:00,142.02,142.29,141.93,142.27,13808.0,142.02,142.29,141.93,142.27,13808.0
2023-08-28 12:30:00,142.27,142.4,141.93,142.11,7098.0,142.27,142.4,141.93,142.11,7098.0
2023-08-28 13:00:00,142.09,142.2,141.67,142.0,12409.0,142.09,142.2,141.67,142.0,12409.0
2023-08-28 13:30:00,142.0,142.03,141.62,141.86,13984.0,142.0,142.03,141.62,141.86,13984.0
2023-08-28 14:00:00,141.87,142.11,141.82,142.06,7639.0,141.87,142.11,141.82,142.06,7639.0
2023-08-28 14:30:00,142.1,142.3,142.1,142.11,9867.0,142.1,142.3,142.1,142.11,9867.0
2023-08-28 15:00:00,142.13,142.41,142.08,142.36,13234.0,142.13,142.41,142.08,142.36,13234.0
2023-08-28 15:30:00,142.35,142.54,141.99,142.12,64618.0,142.35,142.54,141.99,142.12,64618.0
2023-08-29 09:30:00,142.07,143.02,142.07,142.59,10441.0,142.07,143.02,142.07,142.59,10441.0
2023-08-29 10:00:00,142.8,143.02,142.68,142.83,12208.0,142.8,143.02,142.68,142.83,12208.0
2023-08-29 10:30:00,142.96,143.1,142.72,143.03,15401.0,142.96,143.1,142.72,143.03,15401.0
2023-08-29 11:00:00,143.1,143.53,143.01,143.48,29527.0,143.1,143.53,143.01,143.48,29527.0
2023-08-29 11:30:00,143.47,143.48,142.56,143.02,10181.0,143.47,143.48,142.56,143.02,10181.0
2023-08-29 12:00:00,143.02,143.47,143.01,143.47,7704.0,143.02,143.47,143.01,143.47,7704.0
2023-08-29 12:30:00,143.37,143.4,143.15,143.3,6119.0,143.37,143.4,143.15,143.3,6119.0
2023-08-29 13:00:00,143.26,143.44,143.11,143.34,8876.0,143.26,143.44,143.11,143.34,8876.0
2023-08-29 13:30:00,143.45,143.76,143.38,143.38,12895.0,143.45,143.76,143.38,143.38,12895.0
2023-08-29 14:00:00,143.37,143.61,143.27,143.51,9218.0,143.37,143.61,143.27,143.51,9218.0
2023-08-29 14:30:00,143.52,143.53,143.3,143.32,9919.0,143.52,143.53,143.3,143.32,9919.0
2023-08-29 15:00:00,143.26,143.33,143.14,143.27,39396.0,143.26,143.33,143.14,143.27,39396.0
2023-08-29 15:30:00,143.28,143.85,143.13,143.75,74441.0,143.28,143.85,143.13,143.75,74441.0
2023-08-30 09:30:00,143.99,144.89,143.31,144.62,11661.0,143.99,144.89,143.31,144.62,11661.0
2023-08-30 10:00:00,144.67,144.82,144.4,144.55,14649.0,144.67,144.82,144.4,144.55,14649.0
2023-08-30 10:30:00,144.59,145.23,144.49,145.11,36431.0,144.59,145.23,144.49,145.11,36431.0
2023-08-30 11:00:00,145.12,145.75,145.11,145.55,15169.0,145.12,145.75,145.11,145.55,15169.0
2023-08-30 11:30:00,145.64,145.65,144.4,144.4,26543.0,145.64,145.65,144.4,144.4,26543.0
2023-08-30 12:00:00,144.37,145.44,144.37,145.3,10658.0,144.37,145.44,144.37,145.3,10658.0
2023-08-30 12:30:00,145.27,145.42,145.1,145.18,11322.0,145.27,145.42,145.1,145.18,11322.0
2023-08-30 13:00:00,145.26,145.36,145.12,145.26,6844.0,145.26,145.36,145.12,145.26,6844.0
2023-08-30 13:30:00,145.25,145.26,145.0,145.24,10251.0,145.25,145.26,145.0,145.24,10251.0
2023-08-30 14:00:00,145.24,145.59,145.23,145.42,10236.0,145.24,145.59,145.23,145.42,10236.0
2023-08-30 14:30:00,145.36,145.54,145.3,145.46,6859.0,145.36,145.54,145.3,145.46,6859.0
2023-08-30 15:00:00,145.47,145.62,145.01,145.27,24160.0,145.47,145.62,145.01,145.27,24160.0
2023-08-30 15:30:00,145.27,145.67,145.17,145.3,46788.0,145.27,145.67,145.17,145.3,46788.0
2023-08-31 09:30:00,145.77,146.7,145.61,145.93,18569.0,145.77,146.7,145.61,145.93,18569.0
2023-08-31 10:00:00,145.92,146.49,145.67,146.17,33810.0,145.92,146.49,145.67,146.17,33810.0
2023-08-31 10:30:00,146.08,146.37,145.77,145.94,12751.0,146.08,146.37,145.77,145.94,12751.0
2023-08-31 11:00:00,145.93,146.37,145.65,145.99,39475.0,145.93,146.37,145.65,145.99,39475.0
2023-08-31 11:30:00,146.01,146.17,145.83,145.99,11810.0,146.01,146.17,145.83,145.99,11810.0
2023-08-31 12:00:00,145.97,146.11,145.69,146.08,22793.0,145.97,146.11,145.69,146.08,22793.0
2023-08-31 12:30:00,146.06,146.08,145.5,145.71,11405.0,146.06,146.08,145.5,145.71,11405.0
2023-08-31 13:00:00,145.77,145.91,145.0,145.53,26979.0,145.77,145.91,145.0,145.53,26979.0
2023-08-31 13:30:00,145.53,145.57,145.22,145.34,6795.0,145.53,145.57,145.22,145.34,6795.0
2023-08-31 14:00:00,145.37,145.39,144.78,144.96,27952.0,145.37,145.39,144.78,144.96,27952.0
2023-08-31 14:30:00,144.94,145.14,144.19,144.24,38044.0,144.94,145.14,144.19,144.24,38044.0
2023-08-31 15:00:00,144.25,144.38,143.78,143.78,53331.0,144.25,144.38,143.78,143.78,53331.0
2023-08-31 15:30:00,143.87,144.0,143.18,143.34,51829.0,143.87,144.0,143.18,143.34,51829.0
2023-09-01 09:30:00,144.25,144.25,143.44,143.84,11695.0,144.25,144.25,143.44,143.84,11695.0
2023-09-01 10:00:00,143.79,144.09,143.49,143.81,13648.0,143.79,144.09,143.49,143.81,13648.0
2023-09-01 10:30:00,143.75,144.25,143.75,144.07,13601.0,143.75,144.25,143.75,144.07,13601.0
2023-09-01 11:00:00,144.02,144.16,143.7,144.08,37074.0,144.02,144.16,143.7,144.08,37074.0
2023-09-01 11:30:00,144.09,144.5,143.96,144.03,12695.0,144.09,144.5,143.96,144.03,12695.0
2023-09-01 12:00:00,144.07,144.07,143.23,143.44,27672.0,144.07,144.07,143.23,143.44,27672.0
2023-09-01 12:30:00,143.46,143.81,143.39,143.58,6707.0,143.46,143.81,143.39,143.58,6707.0
2023-09-01 13:00:00,143.51,143.52,143.09,143.44,6957.0,143.51,143.52,143.09,143.44,6957.0
2023-09-01 13:30:00,143.42,143.78,143.36,143.67,7544.0,143.42,143.78,143.36,143.67,7544.0
2023-09-01 14:00:00,143.72,143.88,143.69,143.81,5736.0,143.72,143.88,143.69,143.81,5736.0
2023-09-01 14:30:00,143.87,144.0,143.64,143.78,10713.0,143.87,144.0,143.64,143.78,10713.0
2023-09-01 15:00:00,143.78,144.01,143.74,143.93,12673.0,143.78,144.01,143.74,143.93,12673.0
2023-09-01 15:30:00,143.97,144.23,143.73,143.79,38821.0,143.97,144.23,143.73,143.79,38821.0
2023-09-05 09:30:00,143.32,143.32,140.88,141.41,25244.0,143.32,143.32,140.88,141.41,25244.0
2023-09-05 10:00:00,141.43,141.68,140.29,140.37,15270.0,141.43,141.68,140.29,140.37,15270.0
2023-09-05 10:30:00,140.46,140.73,140.13,140.72,21655.0,140.46,140.73,140.13,140.72,21655.0
2023-09-05 11:00:00,140.71,140.72,139.73,139.73,15248.0,140.71,140.72,139.73,139.73,15248.0
2023-09-05 11:30:00,139.67,140.21,139.67,139.77,8811.0,139.67,140.21,139.67,139.77,8811.0
2023-09-05 12:00:00,139.77,139.83,139.49,139.72,9689.0,139.77,139.83,139.49,139.72,9689.0
2023-09-05 12:30:00,139.72,140.54,139.72,140.22,15459.0,139.72,140.54,139.72,140.22,15459.0
2023-09-05 13:00:00,140.22,140.66,140.11,140.36,17164.0,140.22,140.66,140.11,140.36,17164.0
2023-09-05 13:30:00,140.32,140.41,140.02,140.03,6000.0,140.32,140.41,140.02,140.03,6000.0
2023-09-05 14:00:00,140.04,140.11,139.7,140.11,18939.0,140.04,140.11,139.7,140.11,18939.0
2023-09-05 14:30:00,140.08,140.22,139.83,139.88,22153.0,140.08,140.22,139.83,139.88,22153.0
2023-09-05 15:00:00,139.93,139.98,139.44,139.47,14595.0,139.93,139.98,139.44,139.47,14595.0
2023-09-05 15:30:00,139.43,139.61,138.88,138.96,51675.0,139.43,139.61,138.88,138.96,51675.0
2023-09-06 09:30:00,138.79,139.22,138.59,138.84,15268.0,138.79,139.22,138.59,138.84,15268.0
2023-09-06 10:00:00,138.69,138.91,138.16,138.31,12780.0,138.69,138.91,138.16,138.31,12780.0
2023-09-06 10:30:00,138.27,138.42,137.86,138.03,21747.0,138.27,138.42,137.86,138.03,21747.0
2023-09-06 11:00:00,138.03,138.26,137.54,137.61,11124.0,138.03,138.26,137.54,137.61,11124.0
2023-09-06 11:30:00,137.56,137.59,136.79,136.79,11442.0,137.56,137.59,136.79,136.79,11442.0
2023-09-06 12:00:00,136.75,137.05,136.58,136.65,15826.0,136.75,137.05,136.58,136.65,15826.0
2023-09-06 12:30:00,136.56,136.56,136.18,136.26,9977.0,136.56,136.56,136.18,136.26,9977.0
2023-09-06 13:00:00,136.26,136.85,136.26,136.77,10596.0,136.26,136.85,136.26,136.77,10596.0
2023-09-06 13:30:00,136.84,136.84,136.43,136.56,8040.0,136.84,136.84,136.43,136.56,8040.0
2023-09-06 14:00:00,136.54,136.78,136.48,136.68,7871.0,136.54,136.78,136.48,136.68,7871.0
2023-09-06 14:30:00,136.72,136.79,136.38,136.49,9602.0,136.72,136.79,136.38,136.49,9602.0
2023-09-06 15:00:00,136.51,136.73,136.26,136.67,10888.0,136.51,136.73,136.26,136.67,10888.0
2023-09-06 15:30:00,136.65,136.91,136.28,136.55,45224.0,136.65,136.91,136.28,136.55,45224.0
2023-09-07 09:30:00,136.9,136.9,136.16,136.49,18822.0,136.9,136.9,136.16,136.49,18822.0
2023-09-07 10:00:00,136.51,136.63,135.86,136.31,10606.0,136.51,136.63,135.86,136.31,10606.0
2023-09-07 10:30:00,136.3,136.46,136.12,136.4,10042.0,136.3,136.46,136.12,136.4,10042.0
2023-09-07 11:00:00,136.44,136.64,136.26,136.27,8381.0,136.44,136.64,136.26,136.27,8381.0
2023-09-07 11:30:00,136.27,136.46,135.97,135.97,6923.0,136.27,136.46,135.97,135.97,6923.0
2023-09-07 12:00:00,136.03,136.22,135.9,136.22,7215.0,136.03,136.22,135.9,136.22,7215.0
2023-09-07 12:30:00,136.15,136.24,135.9,136.08,13499.0,136.15,136.24,135.9,136.08,13499.0
2023-09-07 13:00:00,136.11,136.38,136.0,136.06,8525.0,136.11,136.38,136.0,136.06,8525.0
2023-09-07 13:30:00,136.14,136.17,135.73,135.88,12326.0,136.14,136.17,135.73,135.88,12326.0
2023-09-07 14:00:00,135.82,135.94,135.66,135.82,13410.0,135.82,135.94,135.66,135.82,13410.0
2023-09-07 14:30:00,135.81,135.88,135.56,135.65,10296.0,135.81,135.88,135.56,135.65,10296.0
2023-09-07 15:00:00,135.8,136.11,135.64,135.95,14821.0,135.8,136.11,135.64,135.95,14821.0
2023-09-07 15:30:00,135.94,136.0,135.39,135.74,49653.0,135.94,136.0,135.39,135.74,49653.0
2023-09-08 09:30:00,135.83,136.36,135.8,136.09,11642.0,135.83,136.36,135.8,136.09,11642.0
2023-09-08 10:00:00,136.02,136.62,135.95,136.51,9053.0,136.02,136.62,135.95,136.51,9053.0
2023-09-08 10:30:00,136.56,136.93,136.56,136.74,9619.0,136.56,136.93,136.56,136.74,9619.0
2023-09-08 11:00:00,136.71,136.99,136.44,136.51,9511.0,136.71,136.99,136.44,136.51,9511.0
2023-09-08 11:30:00,136.45,137.06,136.45,136.76,7077.0,136.45,137.06,136.45,136.76,7077.0
2023-09-08 12:00:00,136.79,137.02,136.79,136.82,5977.0,136.79,137.02,136.79,136.82,5977.0
2023-09-08 12:30:00,136.76,136.78,136.42,136.43,4000.0,136.76,136.78,136.42,136.43,4000.0
2023-09-08 13:00:00,136.37,136.73,136.3,136.73,8494.0,136.37,136.73,136.3,136.73,8494.0
2023-09-08 13:30:00,136.8,136.8,136.42,136.51,10586.0,136.8,136.8,136.42,136.51,10586.0
2023-09-08 14:00:00,136.5,136.54,136.1,136.46,6795.0,136.5,136.54,136.1,136.46,6795.0
2023-09-08 14:30:00,136.44,136.59,136.43,136.59,11044.0,136.44,136.59,136.43,136.59,11044.0
2023-09-08 15:00:00,136.53,136.53,136.17,136.43,15530.0,136.53,136.53,136.17,136.43,15530.0
2023-09-08 15:30:00,136.43,136.52,135.98,136.43,40547.0,136.43,136.52,135.98,136.43,40547.0
2023-09-11 09:30:00,136.27,137.18,135.82,136.99,7030.0,136.27,137.18,135.82,136.99,7030.0
2023-09-11 10:00:00,136.87,137.58,136.86,137.49,5084.0,136.87,137.58,136.86,137.49,5084.0
2023-09-11 10:30:00,137.47,137.47,136.74,136.86,8291.0,137.47,137.47,136.74,136.86,8291.0
2023-09-11 11:00:00,136.82,136.83,136.38,136.58,7292.0,136.82,136.83,136.38,136.58,7292.0
2023-09-11 11:30:00,136.72,136.96,136.71,136.95,9724.0,136.72,136.96,136.71,136.95,9724.0
2023-09-11 12:00:00,137.03,137.16,136.82,137.02,4962.0,137.03,137.16,136.82,137.02,4962.0
2023-09-11 12:30:00,136.97,137.15,136.85,137.02,12267.0,136.97,137.15,136.85,137.02,12267.0
2023-09-11 13:00:00,136.94,137.5,136.89,137.43,11628.0,136.94,137.5,136.89,137.43,11628.0
2023-09-11 13:30:00,137.34,137.41,136.99,137.13,4760.0,137.34,137.41,136.99,137.13,4760.0
2023-09-11 14:00:00,137.15,137.17,137.03,137.05,3133.0,137.15,137.17,137.03,137.05,3133.0
2023-09-11 14:30:00,137.08,137.08,136.34,136.34,9314.0,137.08,137.08,136.34,136.34,9314.0
2023-09-11 15:00:00,136.44,136.53,136.16,136.28,6401.0,136.44,136.53,136.16,136.28,6401.0
2023-09-11 15:30:00,136.26,136.59,136.16,136.46,26027.0,136.26,136.59,136.16,136.46,26027.0
2023-09-12 09:30:00,136.33,136.46,135.58,136.0,15587.0,136.33,136.46,135.58,136.0,15587.0
2023-09-12 10:00:00,136.1,136.29,135.03,135.37,16799.0,136.1,136.29,135.03,135.37,16799.0
2023-09-12 10:30:00,135.38,135.8,134.82,135.65,31078.0,135.38,135.8,134.82,135.65,31078.0
2023-09-12 11:00:00,135.72,136.73,135.7,136.5,15737.0,135.72,136.73,135.7,136.5,15737.0
2023-09-12 11:30:00,136.5,136.77,136.45,136.72,6071.0,136.5,136.77,136.45,136.72,6071.0
2023-09-12 12:00:00,136.76,136.76,136.55,136.76,6004.0,136.76,136.76,136.55,136.76,6004.0
2023-09-12 12:30:00,136.73,136.73,136.62,136.73,4974.0,136.73,136.73,136.62,136.73,4974.0
2023-09-12 13:00:00,136.72,136.86,136.69,136.78,6331.0,136.72,136.86,136.69,136.78,6331.0
2023-09-12 13:30:00,136.84,136.84,136.49,136.49,9657.0,136.84,136.84,136.49,136.49,9657.0
2023-09-12 14:00:00,136.49,136.49,136.08,136.09,7637.0,136.49,136.49,136.08,136.09,7637.0
2023-09-12 14:30:00,136.06,136.12,135.39,135.52,16243.0,136.06,136.12,135.39,135.52,16243.0
2023-09-12 15:00:00,135.43,135.95,135.43,135.69,29540.0,135.43,135.95,135.43,135.69,29540.0
2023-09-12 15:30:00,135.69,135.86,135.31,135.73,53093.0,135.69,135.86,135.31,135.73,53093.0
2023-09-13 09:30:00,135.12,135.44,134.75,135.31,4561.0,135.12,135.44,134.75,135.31,4561.0
2023-09-13 10:00:00,135.23,135.54,135.2,135.37,8310.0,135.23,135.54,135.2,135.37,8310.0
2023-09-13 10:30:00,135.27,135.45,135.08,135.17,4406.0,135.27,135.45,135.08,135.17,4406.0
2023-09-13 11:00:00,135.19,135.22,134.61,134.65,4806.0,135.19,135.22,134.61,134.65,4806.0
2023-09-13 11:30:00,134.55,134.56,133.72,133.95,6011.0,134.55,134.56,133.72,133.95,6011.0
2023-09-13 12:00:00,133.8,133.86,133.39,133.47,8178.0,133.8,133.86,133.39,133.47,8178.0
2023-09-13 12:30:00,133.42,133.6,133.27,133.59,4103.0,133.42,133.6,133.27,133.59,4103.0
2023-09-13 13:00:00,133.59,134.38,133.58,134.38,4196.0,133.59,134.38,133.58,134.38,4196.0
2023-09-13 13:30:00,134.5,134.81,134.49,134.53,5793.0,134.5,134.81,134.49,134.53,5793.0
2023-09-13 14:00:00,134.57,134.71,134.48,134.71,3801.0,134.57,134.71,134.48,134.71,3801.0
2023-09-13 14:30:00,134.66,134.69,133.96,134.08,4303.0,134.66,134.69,133.96,134.08,4303.0
2023-09-13 15:00:00,134.03,134.11,133.73,134.08,6712.0,134.03,134.11,133.73,134.08,6712.0
2023-09-13 15:30:00,134.09,134.26,133.82,134.12,39203.0,134.09,134.26,133.82,134.12,39203.0
2023-09-14 09:30:00,135.18,135.44,134.2,135.03,10247.0,135.18,135.44,134.2,135.03,10247.0
2023-09-14 10:00:00,135.2,135.38,134.44,134.62,8374.0,135.2,135.38,134.44,134.62,8374.0
2023-09-14 10:30:00,134.66,135.0,134.59,134.7,3604.0,134.66,135.0,134.59,134.7,3604.0
2023-09-14 11:00:00,134.6,134.7,134.38,134.44,4800.0,134.6,134.7,134.38,134.44,4800.0
2023-09-14 11:30:00,134.44,134.83,134.44,134.46,5883.0,134.44,134.83,134.44,134.46,5883.0
2023-09-14 12:00:00,134.29,134.42,133.95,134.22,7243.0,134.29,134.42,133.95,134.22,7243.0
2023-09-14 12:30:00,134.26,134.4,134.1,134.11,7049.0,134.26,134.4,134.1,134.11,7049.0
2023-09-14 13:00:00,134.11,134.34,134.09,134.15,4160.0,134.11,134.34,134.09,134.15,4160.0
2023-09-14 13:30:00,134.12,134.12,133.81,133.85,6281.0,134.12,134.12,133.81,133.85,6281.0
2023-09-14 14:00:00,133.9,133.93,133.38,133.66,15747.0,133.9,133.93,133.38,133.66,15747.0
2023-09-14 14:30:00,133.64,134.02,133.55,133.72,8131.0,133.64,134.02,133.55,133.72,8131.0
2023-09-14 15:00:00,133.64,133.98,133.3,133.91,63805.0,133.64,133.98,133.3,133.91,63805.0
2023-09-14 15:30:00,133.91,134.08,133.63,133.79,31100.0,133.91,134.08,133.63,133.79,31100.0
2023-09-15 09:30:00,133.36,134.51,132.21,132.21,41963.0,133.36,134.51,132.21,132.21,41963.0
2023-09-15 10:00:00,132.42,132.95,132.35,132.69,9269.0,132.42,132.95,132.35,132.69,9269.0
2023-09-15 10:30:00,132.61,133.0,132.61,132.77,7761.0,132.61,133.0,132.61,132.77,7761.0
2023-09-15 11:00:00,132.78,133.21,132.56,133.07,7333.0,132.78,133.21,132.56,133.07,7333.0
2023-09-15 11:30:00,133.1,134.03,133.03,133.88,6916.0,133.1,134.03,133.03,133.88,6916.0
2023-09-15 12:00:00,133.83,133.98,133.5,133.54,6918.0,133.83,133.98,133.5,133.54,6918.0
2023-09-15 12:30:00,133.58,133.63,133.23,133.32,3700.0,133.58,133.63,133.23,133.32,3700.0
2023-09-15 13:00:00,133.31,133.31,132.2,132.2,9167.0,133.31,133.31,132.2,132.2,9167.0
2023-09-15 13:30:00,132.22,132.81,132.05,132.76,30304.0,132.22,132.81,132.05,132.76,30304.0
2023-09-15 14:00:00,132.88,132.88,132.43,132.69,12979.0,132.88,132.88,132.43,132.69,12979.0
2023-09-15 14:30:00,132.77,133.01,132.51,132.88,12720.0,132.77,133.01,132.51,132.88,12720.0
2023-09-15 15:00:00,132.89,133.02,132.83,132.92,15956.0,132.89,133.02,132.83,132.92,15956.0
2023-09-15 15:30:00,132.9,132.91,132.16,132.44,73986.0,132.9,132.91,132.16,132.44,73986.0
2023-09-18 09:30:00,133.09,133.09,132.12,132.46,13904.0,133.09,133.09,132.12,132.46,13904.0
2023-09-18 10:00:00,132.37,132.46,131.92,132.31,7734.0,132.37,132.46,131.92,132.31,7734.0
2023-09-18 10:30:00,132.27,132.52,132.24,132.24,6764.0,132.27,132.52,132.24,132.24,6764.0
2023-09-18 11:00:00,132.22,132.97,132.21,132.89,5350.0,132.22,132.97,132.21,132.89,5350.0
2023-09-18 11:30:00,132.85,132.92,132.47,132.49,9772.0,132.85,132.92,132.47,132.49,9772.0
2023-09-18 12:00:00,132.53,132.84,132.43,132.5,7443.0,132.53,132.84,132.43,132.5,7443.0
2023-09-18 12:30:00,132.54,132.69,132.45,132.54,4838.0,132.54,132.69,132.45,132.54,4838.0
2023-09-18 13:00:00,132.68,133.01,132.57,132.81,14354.0,132.68,133.01,132.57,132.81,14354.0
2023-09-18 13:30:00,132.94,132.96,132.75,132.76,2929.0,132.94,132.96,132.75,132.76,2929.0
2023-09-18 14:00:00,132.81,132.83,132.56,132.59,3146.0,132.81,132.83,132.56,132.59,3146.0
2023-09-18 14:30:00,132.64,132.69,132.0,132.37,15831.0,132.64,132.69,132.0,132.37,15831.0
2023-09-18 15:00:00,132.29,132.57,132.29,132.5,4473.0,132.29,132.57,132.29,132.5,4473.0
2023-09-18 15:30:00,132.45,132.47,132.04,132.29,28591.0,132.45,132.47,132.04,132.29,28591.0
2023-09-19 09:30:00,132.36,132.75,131.88,131.98,7612.0,132.36,132.75,131.88,131.98,7612.0
2023-09-19 10:00:00,131.93,131.93,131.36,131.76,12002.0,131.93,131.93,131.36,131.76,12002.0
2023-09-19 10:30:00,131.83,132.01,131.64,131.8,17166.0,131.83,132.01,131.64,131.8,17166.0
2023-09-19 11:00:00,131.75,131.76,130.97,131.39,12470.0,131.75,131.76,130.97,131.39,12470.0
2023-09-19 11:30:00,131.31,131.31,131.01,131.31,12844.0,131.31,131.31,131.01,131.31,12844.0
2023-09-19 12:00:00,131.34,131.35,131.07,131.13,5784.0,131.34,131.35,131.07,131.13,5784.0
2023-09-19 12:30:00,131.16,131.49,131.11,131.49,4906.0,131.16,131.49,131.11,131.49,4906.0
2023-09-19 13:00:00,131.49,131.59,131.39,131.5,2313.0,131.49,131.59,131.39,131.5,2313.0
2023-09-19 13:30:00,131.57,131.71,131.49,131.63,3240.0,131.57,131.71,131.49,131.63,3240.0
2023-09-19 14:00:00,131.58,131.65,131.44,131.52,9683.0,131.58,131.65,131.44,131.52,9683.0
2023-09-19 14:30:00,131.52,131.99,131.52,131.89,5731.0,131.52,131.99,131.52,131.89,5731.0
2023-09-19 15:00:00,131.87,131.95,131.46,131.57,15299.0,131.87,131.95,131.46,131.57,15299.0
2023-09-19 15:30:00,131.54,132.06,131.49,131.83,42052.0,131.54,132.06,131.49,131.83,42052.0
2023-09-20 09:30:00,132.62,132.82,132.39,132.79,3496.0,132.62,132.82,132.39,132.79,3496.0
2023-09-20 10:00:00,132.81,133.09,132.75,132.84,5191.0,132.81,133.09,132.75,132.84,5191.0
2023-09-20 10:30:00,132.97,133.17,132.91,133.13,8961.0,132.97,133.17,132.91,133.13,8961.0
2023-09-20 11:00:00,133.21,133.74,133.05,133.39,7734.0,133.21,133.74,133.05,133.39,7734.0
2023-09-20 11:30:00,133.4,133.46,133.0,133.18,8675.0,133.4,133.46,133.0,133.18,8675.0
2023-09-20 12:00:00,133.18,133.4,133.14,133.4,9637.0,133.18,133.4,133.14,133.4,9637.0
2023-09-20 12:30:00,133.4,133.49,133.38,133.41,6760.0,133.4,133.49,133.38,133.41,6760.0
2023-09-20 13:00:00,133.38,133.43,133.17,133.39,9207.0,133.38,133.43,133.17,133.39,9207.0
2023-09-20 13:30:00,133.39,133.67,133.23,133.62,14917.0,133.39,133.67,133.23,133.62,14917.0
2023-09-20 14:00:00,133.57,133.57,133.08,133.34,11333.0,133.57,133.57,133.08,133.34,11333.0
2023-09-20 14:30:00,133.34,133.76,133.31,133.68,9601.0,133.34,133.76,133.31,133.68,9601.0
2023-09-20 15:00:00,133.61,133.96,133.29,133.9,21378.0,133.61,133.96,133.29,133.9,21378.0
2023-09-20 15:30:00,133.88,134.0,133.46,133.74,62587.0,133.88,134.0,133.46,133.74,62587.0
2023-09-21 09:30:00,132.62,133.03,132.26,132.77,9611.0,132.62,133.03,132.26,132.77,9611.0
2023-09-21 10:00:00,132.72,133.27,132.72,133.13,4072.0,132.72,133.27,132.72,133.13,4072.0
2023-09-21 10:30:00,133.0,133.13,132.53,132.55,2822.0,133.0,133.13,132.53,132.55,2822.0
2023-09-21 11:00:00,132.48,132.48,131.8,131.98,7536.0,132.48,132.48,131.8,131.98,7536.0
2023-09-21 11:30:00,132.02,132.33,131.68,132.29,4555.0,132.02,132.33,131.68,132.29,4555.0
2023-09-21 12:00:00,132.36,132.61,132.36,132.47,3002.0,132.36,132.61,132.36,132.47,3002.0
2023-09-21 12:30:00,132.38,132.54,132.32,132.51,4517.0,132.38,132.54,132.32,132.51,4517.0
2023-09-21 13:00:00,132.48,132.99,132.46,132.99,4302.0,132.48,132.99,132.46,132.99,4302.0
2023-09-21 13:30:00,132.97,132.98,132.74,132.93,5054.0,132.97,132.98,132.74,132.93,5054.0
2023-09-21 14:00:00,132.93,133.31,132.93,133.2,12428.0,132.93,133.31,132.93,133.2,12428.0
2023-09-21 14:30:00,133.18,133.18,132.89,132.91,15624.0,133.18,133.18,132.89,132.91,15624.0
2023-09-21 15:00:00,132.96,133.02,132.19,132.76,46182.0,132.96,133.02,132.19,132.76,46182.0
2023-09-21 15:30:00,132.66,132.91,132.43,132.69,51379.0,132.66,132.91,132.43,132.69,51379.0
2023-09-22 09:30:00,132.7,133.88,132.7,133.49,15680.0,132.7,133.88,132.7,133.49,15680.0
2023-09-22 10:00:00,133.41,133.62,133.19,133.31,5595.0,133.41,133.62,133.19,133.31,5595.0
2023-09-22 10:30:00,133.21,133.27,132.95,133.24,9367.0,133.21,133.27,132.95,133.24,9367.0
2023-09-22 11:00:00,133.22,133.38,133.14,133.22,12018.0,133.22,133.38,133.14,133.22,12018.0
2023-09-22 11:30:00,133.33,133.42,133.33,133.39,1260.0,133.33,133.42,133.33,133.39,1260.0
2023-09-22 12:00:00,133.37,133.45,132.8,132.97,18534.0,133.37,133.45,132.8,132.97,18534.0
2023-09-22 12:30:00,133.01,133.01,132.72,132.83,2763.0,133.01,133.01,132.72,132.83,2763.0
2023-09-22 13:00:00,132.8,132.81,132.57,132.66,2936.0,132.8,132.81,132.57,132.66,2936.0
2023-09-22 13:30:00,132.6,132.6,132.17,132.18,3213.0,132.6,132.6,132.17,132.18,3213.0
2023-09-22 14:00:00,132.23,132.26,131.56,131.56,5432.0,132.23,132.26,131.56,131.56,5432.0
2023-09-22 14:30:00,131.36,131.79,131.11,131.79,7960.0,131.36,131.79,131.11,131.79,7960.0
2023-09-22 15:00:00,131.8,132.2,131.72,132.08,5746.0,131.8,132.2,131.72,132.08,5746.0
2023-09-22 15:30:00,132.07,132.11,131.72,131.75,32800.0,132.07,132.11,131.72,131.75,32800.0
2023-09-25 09:30:00,131.41,132.08,131.32,131.82,6922.0,131.41,132.08,131.32,131.82,6922.0
2023-09-25 10:00:00,131.82,132.15,131.79,131.97,9443.0,131.82,132.15,131.79,131.97,9443.0
2023-09-25 10:30:00,131.97,132.54,131.97,132.1,7117.0,131.97,132.54,131.97,132.1,7117.0
2023-09-25 11:00:00,132.1,132.49,132.07,132.49,6984.0,132.1,132.49,132.07,132.49,6984.0
2023-09-25 11:30:00,132.44,132.83,132.37,132.83,3400.0,132.44,132.83,132.37,132.83,3400.0
2023-09-25 12:00:00,132.9,133.09,132.9,132.95,4162.0,132.9,133.09,132.9,132.95,4162.0
2023-09-25 12:30:00,132.99,133.21,132.8,133.15,5466.0,132.99,133.21,132.8,133.15,5466.0
2023-09-25 13:00:00,133.13,133.13,132.83,132.91,5706.0,133.13,133.13,132.83,132.91,5706.0
2023-09-25 13:30:00,132.9,133.02,132.81,132.81,2897.0,132.9,133.02,132.81,132.81,2897.0
2023-09-25 14:00:00,132.86,133.02,132.73,132.79,2812.0,132.86,133.02,132.73,132.79,2812.0
2023-09-25 14:30:00,132.85,132.93,132.71,132.73,1823.0,132.85,132.93,132.71,132.73,1823.0
2023-09-25 15:00:00,132.67,132.73,131.93,132.5,37082.0,132.67,132.73,131.93,132.5,37082.0
2023-09-25 15:30:00,132.46,132.62,132.22,132.56,34355.0,132.46,132.62,132.22,132.56,34355.0
2023-09-26 09:30:00,132.05,133.43,132.05,133.12,5564.0,132.05,133.43,132.05,133.12,5564.0
2023-09-26 10:00:00,133.11,133.11,132.65,132.96,7079.0,133.11,133.11,132.65,132.96,7079.0
2023-09-26 10:30:00,132.98,133.46,132.85,133.45,14503.0,132.98,133.46,132.85,133.45,14503.0
2023-09-26 11:00:00,133.52,133.68,133.28,133.36,7382.0,133.52,133.68,133.28,133.36,7382.0
2023-09-26 11:30:00,133.3,133.34,132.5,133.11,29609.0,133.3,133.34,132.5,133.11,29609.0
2023-09-26 12:00:00,133.08,133.22,133.04,133.19,6663.0,133.08,133.22,133.04,133.19,6663.0
2023-09-26 12:30:00,133.13,133.45,132.94,133.31,7051.0,133.13,133.45,132.94,133.31,7051.0
2023-09-26 13:00:00,133.33,133.58,133.22,133.24,4310.0,133.33,133.58,133.22,133.24,4310.0
2023-09-26 13:30:00,133.19,133.26,132.88,133.01,3871.0,133.19,133.26,132.88,133.01,3871.0
2023-09-26 14:00:00,133.0,133.12,132.88,133.11,6116.0,133.0,133.12,132.88,133.11,6116.0
2023-09-26 14:30:00,133.05,133.36,133.0,133.36,8686.0,133.05,133.36,133.0,133.36,8686.0
2023-09-26 15:00:00,133.32,133.51,133.19,133.35,9047.0,133.32,133.51,133.19,133.35,9047.0
2023-09-26 15:30:00,133.33,133.38,132.93,133.12,48263.0,133.33,133.38,132.93,133.12,48263.0
2023-09-27 09:30:00,133.66,133.86,133.37,133.58,7744.0,133.66,133.86,133.37,133.58,7744.0
2023-09-27 10:00:00,133.49,133.54,133.02,133.03,7840.0,133.49,133.54,133.02,133.03,7840.0
2023-09-27 10:30:00,133.0,133.28,132.68,132.86,12749.0,133.0,133.28,132.68,132.86,12749.0
2023-09-27 11:00:00,132.86,133.01,132.74,132.96,26250.0,132.86,133.01,132.74,132.96,26250.0
2023-09-27 11:30:00,132.98,133.1,132.52,132.52,22658.0,132.98,133.1,132.52,132.52,22658.0
2023-09-27 12:00:00,132.55,132.56,131.99,132.2,4152.0,132.55,132.56,131.99,132.2,4152.0
2023-09-27 12:30:00,132.28,132.43,131.99,132.0,1817.0,132.28,132.43,131.99,132.0,1817.0
2023-09-27 13:00:00,132.02,132.07,131.62,131.63,5127.0,132.02,132.07,131.62,131.63,5127.0
2023-09-27 13:30:00,131.69,132.04,131.66,132.04,5335.0,131.69,132.04,131.66,132.04,5335.0
2023-09-27 14:00:00,132.05,132.21,131.74,132.04,6773.0,132.05,132.21,131.74,132.04,6773.0
2023-09-27 14:30:00,132.12,132.4,131.97,132.13,7151.0,132.12,132.4,131.97,132.13,7151.0
2023-09-27 15:00:00,132.13,132.3,131.92,131.92,11937.0,132.13,132.3,131.92,131.92,11937.0
2023-09-27 15:30:00,131.89,131.9,131.04,131.18,60664.0,131.89,131.9,131.04,131.18,60664.0
2023-09-28 09:30:00,131.34,132.42,130.87,131.71,11326.0,131.34,132.42,130.87,131.71,11326.0
2023-09-28 10:00:00,131.79,131.89,131.64,131.79,4998.0,131.79,131.89,131.64,131.79,4998.0
2023-09-28 10:30:00,131.83,131.93,131.39,131.49,29031.0,131.83,131.93,131.39,131.49,29031.0
2023-09-28 11:00:00,131.51,132.28,131.51,131.91,17533.0,131.51,132.28,131.51,131.91,17533.0
2023-09-28 11:30:00,131.89,131.89,131.37,131.55,9666.0,131.89,131.89,131.37,131.55,9666.0
2023-09-28 12:00:00,131.6,132.14,131.57,131.72,7462.0,131.6,132.14,131.57,131.72,7462.0
2023-09-28 12:30:00,131.59,131.8,131.55,131.59,10107.0,131.59,131.8,131.55,131.59,10107.0
2023-09-28 13:00:00,131.6,131.68,131.46,131.64,12270.0,131.6,131.68,131.46,131.64,12270.0
2023-09-28 13:30:00,131.58,131.68,131.45,131.45,3550.0,131.58,131.68,131.45,131.45,3550.0
2023-09-28 14:00:00,131.5,131.92,131.46,131.89,7390.0,131.5,131.92,131.46,131.89,7390.0
2023-09-28 14:30:00,131.7,131.8,131.44,131.45,2948.0,131.7,131.8,131.44,131.45,2948.0
2023-09-28 15:00:00,131.47,131.7,131.32,131.56,9526.0,131.47,131.7,131.32,131.56,9526.0
2023-09-28 15:30:00,131.62,131.62,130.84,131.04,66084.0,131.62,131.62,130.84,131.04,66084.0
2023-09-29 09:30:00,131.54,131.8,130.9,131.21,13475.0,131.54,131.8,130.9,131.21,13475.0
2023-09-29 10:00:00,131.36,131.43,130.57,130.78,11136.0,131.36,131.43,130.57,130.78,11136.0
2023-09-29 10:30:00,130.85,130.88,130.37,130.51,20081.0,130.85,130.88,130.37,130.51,20081.0
2023-09-29 11:00:00,130.67,130.69,129.9,130.03,16779.0,130.67,130.69,129.9,130.03,16779.0
2023-09-29 11:30:00,130.2,130.28,129.87,130.09,9542.0,130.2,130.28,129.87,130.09,9542.0
2023-09-29 12:00:00,130.09,130.38,129.93,130.09,8293.0,130.09,130.38,129.93,130.09,8293.0
2023-09-29 12:30:00,130.09,130.31,129.81,129.86,10752.0,130.09,130.31,129.81,129.86,10752.0
2023-09-29 13:00:00,129.78,129.89,129.55,129.69,15874.0,129.78,129.89,129.55,129.69,15874.0
2023-09-29 13:30:00,129.68,129.76,129.46,129.58,15017.0,129.68,129.76,129.46,129.58,15017.0
2023-09-29 14:00:00,129.71,129.85,129.45,129.69,8144.0,129.71,129.85,129.45,129.69,8144.0
2023-09-29 14:30:00,129.7,129.87,129.52,129.85,7197.0,129.7,129.87,129.52,129.85,7197.0
2023-09-29 15:00:00,129.87,130.1,129.82,129.87,7271.0,129.87,130.1,129.82,129.87,7271.0
2023-09-29 15:30:00,129.85,129.86,129.25,129.4,46758.0,129.85,129.86,129.25,129.4,46758.0
2023-10-02 09:30:00,128.77,129.38,127.98,129.07,24939.0,128.77,129.38,127.98,129.07,24939.0
2023-10-02 10:00:00,128.91,129.03,128.46,128.58,13269.0,128.91,129.03,128.46,128.58,13269.0
2023-10-02 10:30:00,128.52,128.7,128.31,128.32,8729.0,128.52,128.7,128.31,128.32,8729.0
2023-10-02 11:00:00,128.35,129.12,128.11,129.0,21208.0,128.35,129.12,128.11,129.0,21208.0
2023-10-02 11:30:00,128.99,129.0,128.47,128.6,11633.0,128.99,129.0,128.47,128.6,11633.0
2023-10-02 12:00:00,128.64,128.64,128.32,128.51,9247.0,128.64,128.64,128.32,128.51,9247.0
2023-10-02 12:30:00,128.53,128.68,128.22,128.25,15622.0,128.53,128.68,128.22,128.25,15622.0
2023-10-02 13:00:00,128.35,128.57,128.19,128.46,14015.0,128.35,128.57,128.19,128.46,14015.0
2023-10-02 13:30:00,128.46,128.72,128.39,128.6,10100.0,128.46,128.72,128.39,128.6,10100.0
2023-10-02 14:00:00,128.6,128.6,127.86,127.88,19302.0,128.6,128.6,127.86,127.88,19302.0
2023-10-02 14:30:00,127.95,128.02,127.6,127.68,8890.0,127.95,128.02,127.6,127.68,8890.0
2023-10-02 15:00:00,127.68,128.18,127.68,127.86,13032.0,127.68,128.18,127.68,127.86,13032.0
2023-10-02 15:30:00,127.77,127.98,127.41,127.77,71482.0,127.77,127.98,127.41,127.77,71482.0
2023-10-03 09:30:00,127.26,127.26,126.27,127.05,10422.0,127.26,127.26,126.27,127.05,10422.0
2023-10-03 10:00:00,127.13,127.24,126.22,126.66,42021.0,127.13,127.24,126.22,126.66,42021.0
2023-10-03 10:30:00,126.65,127.44,126.65,127.41,11361.0,126.65,127.44,126.65,127.41,11361.0
2023-10-03 11:00:00,127.38,127.38,126.69,126.79,77716.0,127.38,127.38,126.69,126.79,77716.0
2023-10-03 11:30:00,126.61,126.66,125.76,125.98,34143.0,126.61,126.66,125.76,125.98,34143.0
2023-10-03 12:00:00,126.0,126.2,125.6,126.19,15095.0,126.0,126.2,125.6,126.19,15095.0
2023-10-03 12:30:00,126.19,126.79,126.15,126.64,21913.0,126.19,126.79,126.15,126.64,21913.0
2023-10-03 13:00:00,126.67,127.09,126.49,127.0,40611.0,126.67,127.09,126.49,127.0,40611.0
2023-10-03 13:30:00,127.15,127.2,126.66,126.67,12177.0,127.15,127.2,126.66,126.67,12177.0
2023-10-03 14:00:00,126.74,126.86,126.53,126.8,28625.0,126.74,126.86,126.53,126.8,28625.0
2023-10-03 14:30:00,126.8,127.27,126.78,127.11,20957.0,126.8,127.27,126.78,127.11,20957.0
2023-10-03 15:00:00,127.1,127.14,126.82,127.0,27571.0,127.1,127.14,126.82,127.0,27571.0
2023-10-03 15:30:00,127.06,127.22,126.78,126.78,95634.0,127.06,127.22,126.78,126.78,95634.0
2023-10-04 09:30:00,126.6,126.6,125.59,126.08,15369.0,126.6,126.6,125.59,126.08,15369.0
2023-10-04 10:00:00,126.12,126.25,126.01,126.23,12488.0,126.12,126.25,126.01,126.23,12488.0
2023-10-04 10:30:00,126.15,126.46,126.02,126.11,7309.0,126.15,126.46,126.02,126.11,7309.0
2023-10-04 11:00:00,126.14,126.49,126.12,126.37,6589.0,126.14,126.49,126.12,126.37,6589.0
2023-10-04 11:30:00,126.3,126.62,126.21,126.61,5860.0,126.3,126.62,126.21,126.61,5860.0
2023-10-04 12:00:00,126.63,127.3,126.57,127.24,7469.0,126.63,127.3,126.57,127.24,7469.0
2023-10-04 12:30:00,127.4,127.55,127.2,127.45,8970.0,127.4,127.55,127.2,127.45,8970.0
2023-10-04 13:00:00,127.39,127.47,127.24,127.38,4943.0,127.39,127.47,127.24,127.38,4943.0
2023-10-04 13:30:00,127.39,127.42,126.91,127.0,30935.0,127.39,127.42,126.91,127.0,30935.0
2023-10-04 14:00:00,127.02,127.25,126.91,127.2,31596.0,127.02,127.25,126.91,127.2,31596.0
2023-10-04 14:30:00,127.2,127.34,126.91,126.95,68764.0,127.2,127.34,126.91,126.95,68764.0
2023-10-04 15:00:00,126.95,127.12,126.85,126.97,49838.0,126.95,127.12,126.85,126.97,49838.0
2023-10-04 15:30:00,126.98,127.05,126.79,126.9,98060.0,126.98,127.05,126.79,126.9,98060.0
2023-10-05 09:30:00,126.94,128.19,126.58,128.19,11961.0,126.94,128.19,126.58,128.19,11961.0
2023-10-05 10:00:00,128.07,128.36,127.81,128.01,16235.0,128.07,128.36,127.81,128.01,16235.0
2023-10-05 10:30:00,127.93,128.04,127.1,127.11,9347.0,127.93,128.04,127.1,127.11,9347.0
2023-10-05 11:00:00,127.14,127.32,126.88,127.32,5723.0,127.14,127.32,126.88,127.32,5723.0
2023-10-05 11:30:00,127.28,127.5,127.17,127.2,2914.0,127.28,127.5,127.17,127.2,2914.0
2023-10-05 12:00:00,127.2,127.49,127.19,127.25,3778.0,127.2,127.49,127.19,127.25,3778.0
2023-10-05 12:30:00,127.44,127.44,127.13,127.13,1961.0,127.44,127.44,127.13,127.13,1961.0
2023-10-05 13:00:00,127.15,127.23,126.9,126.9,5316.0,127.15,127.23,126.9,126.9,5316.0
2023-10-05 13:30:00,126.9,127.5,126.9,127.33,3390.0,126.9,127.5,126.9,127.33,3390.0
2023-10-05 14:00:00,127.33,127.5,127.32,127.5,3275.0,127.33,127.5,127.32,127.5,3275.0
2023-10-05 14:30:00,127.65,127.85,127.63,127.8,4737.0,127.65,127.85,127.63,127.8,4737.0
2023-10-05 15:00:00,127.79,127.87,127.54,127.76,11390.0,127.79,127.87,127.54,127.76,11390.0
2023-10-05 15:30:00,127.73,128.35,127.59,128.27,67866.0,127.73,128.35,127.59,128.27,67866.0
2023-10-06 09:30:00,128.2,128.88,127.96,128.43,7195.0,128.2,128.88,127.96,128.43,7195.0
2023-10-06 10:00:00,128.47,128.71,127.78,128.05,7492.0,128.47,128.71,127.78,128.05,7492.0
2023-10-06 10:30:00,127.96,128.19,127.64,128.15,5984.0,127.96,128.19,127.64,128.15,5984.0
2023-10-06 11:00:00,128.26,128.86,128.23,128.86,3991.0,128.26,128.86,128.23,128.86,3991.0
2023-10-06 11:30:00,128.76,129.32,128.74,129.29,3802.0,128.76,129.32,128.74,129.29,3802.0
2023-10-06 12:00:00,129.32,129.32,128.61,128.75,3057.0,129.32,129.32,128.61,128.75,3057.0
2023-10-06 12:30:00,128.65,128.69,128.47,128.63,7428.0,128.65,128.69,128.47,128.63,7428.0
2023-10-06 13:00:00,128.76,128.96,128.46,128.92,3749.0,128.76,128.96,128.46,128.92,3749.0
2023-10-06 13:30:00,129.0,129.11,128.77,129.0,7214.0,129.0,129.11,128.77,129.0,7214.0
2023-10-06 14:00:00,129.0,129.28,128.85,129.28,4941.0,129.0,129.28,128.85,129.28,4941.0
2023-10-06 14:30:00,129.25,129.6,129.2,129.21,6675.0,129.25,129.6,129.2,129.21,6675.0
2023-10-06 15:00:00,129.22,129.41,129.01,129.24,8358.0,129.22,129.41,129.01,129.24,8358.0
2023-10-06 15:30:00,129.19,129.26,128.81,128.96,31132.0,129.19,129.26,128.81,128.96,31132.0
2023-10-09 09:30:00,128.07,129.82,127.73,129.45,28312.0,128.07,129.82,127.73,129.45,28312.0
2023-10-09 10:00:00,129.77,129.78,128.1,128.1,5001.0,129.77,129.78,128.1,128.1,5001.0
2023-10-09 10:30:00,128.16,128.32,127.67,127.67,5483.0,128.16,128.32,127.67,127.67,5483.0
2023-10-09 11:00:00,127.67,128.52,127.45,128.47,10571.0,127.67,128.52,127.45,128.47,10571.0
2023-10-09 11:30:00,128.64,128.64,128.1,128.29,4415.0,128.64,128.64,128.1,128.29,4415.0
2023-10-09 12:00:00,128.31,128.63,128.19,128.5,3897.0,128.31,128.63,128.19,128.5,3897.0
2023-10-09 12:30:00,128.59,128.59,128.09,128.22,3795.0,128.59,128.59,128.09,128.22,3795.0
2023-10-09 13:00:00,128.11,128.5,128.11,128.37,1910.0,128.11,128.5,128.11,128.37,1910.0
2023-10-09 13:30:00,128.32,128.74,128.25,128.68,5228.0,128.32,128.74,128.25,128.68,5228.0
2023-10-09 14:00:00,128.75,128.95,128.59,128.86,8777.0,128.75,128.95,128.59,128.86,8777.0
2023-10-09 14:30:00,128.84,129.03,128.74,129.0,9386.0,128.84,129.03,128.74,129.0,9386.0
2023-10-09 15:00:00,128.97,129.11,128.73,128.74,9624.0,128.97,129.11,128.73,128.74,9624.0
2023-10-09 15:30:00,128.74,128.92,128.67,128.92,26448.0,128.74,128.92,128.67,128.92,26448.0
2023-10-10 09:30:00,129.15,129.76,128.09,129.7,12340.0,129.15,129.76,128.09,129.7,12340.0
2023-10-10 10:00:00,129.95,130.26,129.67,130.19,5694.0,129.95,130.26,129.67,130.19,5694.0
2023-10-10 10:30:00,130.15,130.22,129.59,129.72,5107.0,130.15,130.22,129.59,129.72,5107.0
2023-10-10 11:00:00,129.72,130.14,129.71,130.02,6025.0,129.72,130.14,129.71,130.02,6025.0
2023-10-10 11:30:00,130.08,130.18,129.78,130.14,7528.0,130.08,130.18,129.78,130.14,7528.0
2023-10-10 12:00:00,130.38,130.51,130.3,130.44,3578.0,130.38,130.51,130.3,130.44,3578.0
2023-10-10 12:30:00,130.39,130.5,130.33,130.47,6035.0,130.39,130.5,130.33,130.47,6035.0
2023-10-10 13:00:00,130.44,130.49,130.13,130.21,6997.0,130.44,130.49,130.13,130.21,6997.0
2023-10-10 13:30:00,130.22,130.29,130.18,130.27,5205.0,130.22,130.29,130.18,130.27,5205.0
2023-10-10 14:00:00,130.24,130.38,130.02,130.22,7138.0,130.24,130.38,130.02,130.22,7138.0
2023-10-10 14:30:00,130.26,130.26,129.96,130.08,4171.0,130.26,130.26,129.96,130.08,4171.0
2023-10-10 15:00:00,130.06,130.2,129.94,130.11,7739.0,130.06,130.2,129.94,130.11,7739.0
2023-10-10 15:30:00,130.17,130.49,129.99,130.36,54678.0,130.17,130.49,129.99,130.36,54678.0
2023-10-11 09:30:00,130.86,130.86,129.71,130.39,4966.0,130.86,130.86,129.71,130.39,4966.0
2023-10-11 10:00:00,130.15,130.37,129.29,129.6,7823.0,130.15,130.37,129.29,129.6,7823.0
2023-10-11 10:30:00,129.49,129.73,129.22,129.55,9865.0,129.49,129.73,129.22,129.55,9865.0
2023-10-11 11:00:00,129.46,129.52,128.98,129.22,3935.0,129.46,129.52,128.98,129.22,3935.0
2023-10-11 11:30:00,129.24,129.92,129.24,129.62,5590.0,129.24,129.92,129.24,129.62,5590.0
2023-10-11 12:00:00,129.56,129.66,129.09,129.09,1893.0,129.56,129.66,129.09,129.09,1893.0
2023-10-11 12:30:00,129.12,129.63,129.06,129.62,4411.0,129.12,129.63,129.06,129.62,4411.0
2023-10-11 13:00:00,129.41,129.51,129.07,129.32,19267.0,129.41,129.51,129.07,129.32,19267.0
2023-10-11 13:30:00,129.13,129.13,128.78,128.99,4247.0,129.13,129.13,128.78,128.99,4247.0
2023-10-11 14:00:00,129.06,129.14,128.93,129.0,4270.0,129.06,129.14,128.93,129.0,4270.0
2023-10-11 14:30:00,128.99,129.18,128.9,129.12,3219.0,128.99,129.18,128.9,129.12,3219.0
2023-10-11 15:00:00,129.16,129.75,129.16,129.75,4878.0,129.16,129.75,129.16,129.75,4878.0
2023-10-11 15:30:00,129.7,130.24,129.7,130.05,36073.0,129.7,130.24,129.7,130.05,36073.0
2023-10-12 09:30:00,130.33,130.33,128.81,128.81,11087.0,130.33,130.33,128.81,128.81,11087.0
2023-10-12 10:00:00,128.74,128.85,128.39,128.51,10372.0,128.74,128.85,128.39,128.51,10372.0
2023-10-12 10:30:00,128.66,128.76,127.96,128.35,6294.0,128.66,128.76,127.96,128.35,6294.0
2023-10-12 11:00:00,128.4,128.71,128.26,128.47,12045.0,128.4,128.71,128.26,128.47,12045.0
2023-10-12 11:30:00,128.45,128.49,128.18,128.19,4679.0,128.45,128.49,128.18,128.19,4679.0
2023-10-12 12:00:00,128.3,128.48,127.76,128.03,7222.0,128.3,128.48,127.76,128.03,7222.0
2023-10-12 12:30:00,127.95,127.96,127.78,127.83,4911.0,127.95,127.96,127.78,127.83,4911.0
2023-10-12 13:00:00,127.77,127.81,127.21,127.32,13331.0,127.77,127.81,127.21,127.32,13331.0
2023-10-12 13:30:00,127.21,127.29,127.05,127.06,10964.0,127.21,127.29,127.05,127.06,10964.0
2023-10-12 14:00:00,127.06,127.7,127.06,127.7,5194.0,127.06,127.7,127.06,127.7,5194.0
2023-10-12 14:30:00,127.71,127.85,127.55,127.79,9995.0,127.71,127.85,127.55,127.79,9995.0
2023-10-12 15:00:00,127.82,127.82,127.6,127.69,10304.0,127.82,127.82,127.6,127.69,10304.0
2023-10-12 15:30:00,127.66,128.33,127.65,127.98,50498.0,127.66,128.33,127.65,127.98,50498.0
2023-10-13 09:30:00,128.02,128.27,127.09,127.8,9579.0,128.02,128.27,127.09,127.8,9579.0
2023-10-13 10:00:00,127.8,127.9,127.51,127.61,24816.0,127.8,127.9,127.51,127.61,24816.0
2023-10-13 10:30:00,127.59,127.87,126.71,126.76,21869.0,127.59,127.87,126.71,126.76,21869.0
2023-10-13 11:00:00,126.68,127.82,126.66,127.76,19657.0,126.68,127.82,126.66,127.76,19657.0
2023-10-13 11:30:00,127.75,128.85,127.75,128.22,25870.0,127.75,128.85,127.75,128.22,25870.0
2023-10-13 12:00:00,128.32,128.99,128.29,128.97,6845.0,128.32,128.99,128.29,128.97,6845.0
2023-10-13 12:30:00,129.0,129.6,128.71,129.36,27410.0,129.0,129.6,128.71,129.36,27410.0
2023-10-13 13:00:00,129.34,129.44,128.89,129.05,6318.0,129.34,129.44,128.89,129.05,6318.0
2023-10-13 13:30:00,128.99,129.7,128.87,129.47,8055.0,128.99,129.7,128.87,129.47,8055.0
2023-10-13 14:00:00,129.44,129.83,129.41,129.67,13275.0,129.44,129.83,129.41,129.67,13275.0
2023-10-13 14:30:00,129.67,129.9,129.41,129.42,9924.0,129.67,129.9,129.41,129.42,9924.0
2023-10-13 15:00:00,129.42,129.55,129.06,129.08,14446.0,129.42,129.55,129.06,129.08,14446.0
2023-10-13 15:30:00,129.04,129.24,128.57,129.08,30098.0,129.04,129.24,128.57,129.08,30098.0
2023-10-16 09:30:00,129.25,130.86,129.23,129.34,16564.0,129.25,130.86,129.23,129.34,16564.0
2023-10-16 10:00:00,129.34,129.35,128.71,129.12,8186.0,129.34,129.35,128.71,129.12,8186.0
2023-10-16 10:30:00,129.2,129.84,129.2,129.75,7179.0,129.2,129.84,129.2,129.75,7179.0
2023-10-16 11:00:00,129.75,130.22,129.51,130.22,12745.0,129.75,130.22,129.51,130.22,12745.0
2023-10-16 11:30:00,130.14,130.21,129.69,130.16,14808.0,130.14,130.21,129.69,130.16,14808.0
2023-10-16 12:00:00,130.19,130.78,130.05,130.66,23997.0,130.19,130.78,130.05,130.66,23997.0
2023-10-16 12:30:00,130.61,130.96,130.42,130.96,14930.0,130.61,130.96,130.42,130.96,14930.0
2023-10-16 13:00:00,131.07,131.4,130.94,131.35,11511.0,131.07,131.4,130.94,131.35,11511.0
2023-10-16 13:30:00,131.27,131.5,131.09,131.19,16508.0,131.27,131.5,131.09,131.19,16508.0
2023-10-16 14:00:00,131.24,131.25,130.8,131.11,19348.0,131.24,131.25,130.8,131.11,19348.0
2023-10-16 14:30:00,131.14,132.1,131.05,131.99,39664.0,131.14,132.1,131.05,131.99,39664.0
2023-10-16 15:00:00,131.98,134.49,131.98,134.37,105627.0,131.98,134.49,131.98,134.37,105627.0
2023-10-16 15:30:00,134.4,136.6,134.36,136.15,571249.0,134.4,136.6,134.36,136.15,571249.0
2023-10-17 09:30:00,134.8,135.13,134.39,134.89,56546.0,134.8,135.13,134.39,134.89,56546.0
2023-10-17 10:00:00,134.74,135.98,134.15,134.18,18316.0,134.74,135.98,134.15,134.18,18316.0
2023-10-17 10:30:00,134.03,134.57,133.79,133.9,8130.0,134.03,134.57,133.79,133.9,8130.0
2023-10-17 11:00:00,134.01,134.85,134.01,134.43,8805.0,134.01,134.85,134.01,134.43,8805.0
2023-10-17 11:30:00,134.47,135.23,134.28,134.59,26005.0,134.47,135.23,134.28,134.59,26005.0
2023-10-17 12:00:00,134.51,134.59,134.14,134.41,6780.0,134.51,134.59,134.14,134.41,6780.0
2023-10-17 12:30:00,134.37,134.43,133.28,133.75,13678.0,134.37,134.43,133.28,133.75,13678.0
2023-10-17 13:00:00,133.77,134.33,133.66,134.09,8521.0,133.77,134.33,133.66,134.09,8521.0
2023-10-17 13:30:00,134.14,134.17,133.44,133.75,11917.0,134.14,134.17,133.44,133.75,11917.0
2023-10-17 14:00:00,133.7,133.71,133.35,133.55,11391.0,133.7,133.71,133.35,133.55,11391.0
2023-10-17 14:30:00,133.57,133.57,133.02,133.13,10527.0,133.57,133.57,133.02,133.13,10527.0
2023-10-17 15:00:00,133.12,133.35,132.91,133.28,15687.0,133.12,133.35,132.91,133.28,15687.0
2023-10-17 15:30:00,133.29,133.34,132.51,132.82,60154.0,133.29,133.34,132.51,132.82,60154.0
2023-10-18 09:30:00,131.76,132.94,131.62,132.3,9484.0,131.76,132.94,131.62,132.3,9484.0
2023-10-18 10:00:00,132.43,132.81,132.31,132.8,5078.0,132.43,132.81,132.31,132.8,5078.0
2023-10-18 10:30:00,132.97,133.32,132.95,133.15,2760.0,132.97,133.32,132.95,133.15,2760.0
2023-10-18 11:00:00,133.26,133.54,132.92,133.53,2541.0,133.26,133.54,132.92,133.53,2541.0
2023-10-18 11:30:00,133.53,133.53,133.13,133.3,5787.0,133.53,133.53,133.13,133.3,5787.0
2023-10-18 12:00:00,133.39,133.65,132.55,132.73,9124.0,133.39,133.65,132.55,132.73,9124.0
2023-10-18 12:30:00,132.73,132.85,132.52,132.66,5613.0,132.73,132.85,132.52,132.66,5613.0
2023-10-18 13:00:00,132.68,132.93,132.46,132.53,7708.0,132.68,132.93,132.46,132.53,7708.0
2023-10-18 13:30:00,132.5,132.52,132.14,132.38,5378.0,132.5,132.52,132.14,132.38,5378.0
2023-10-18 14:00:00,132.33,132.41,131.97,132.19,18154.0,132.33,132.41,131.97,132.19,18154.0
2023-10-18 14:30:00,132.3,132.32,132.07,132.21,5043.0,132.3,132.32,132.07,132.21,5043.0
2023-10-18 15:00:00,132.14,132.71,132.05,132.71,10873.0,132.14,132.71,132.05,132.71,10873.0
2023-10-18 15:30:00,132.68,132.77,132.3,132.62,35885.0,132.68,132.77,132.3,132.62,35885.0
2023-10-19 09:30:00,132.04,133.52,131.11,131.13,8743.0,132.04,133.52,131.11,131.13,8743.0
2023-10-19 10:00:00,131.05,131.05,128.71,128.99,17401.0,131.05,131.05,128.71,128.99,17401.0
2023-10-19 10:30:00,128.73,130.5,128.26,130.3,38769.0,128.73,130.5,128.26,130.3,38769.0
2023-10-19 11:00:00,130.36,131.17,129.91,131.17,57092.0,130.36,131.17,129.91,131.17,57092.0
2023-10-19 11:30:00,131.25,134.9,131.2,133.48,79233.0,131.25,134.9,131.2,133.48,79233.0
2023-10-19 12:00:00,133.39,135.96,133.3,133.38,93816.0,133.39,135.96,133.3,133.38,93816.0
2023-10-19 12:30:00,133.38,135.38,132.84,135.0,68940.0,133.38,135.38,132.84,135.0,68940.0
2023-10-19 13:00:00,135.02,135.54,134.59,134.72,63136.0,135.02,135.54,134.59,134.72,63136.0
2023-10-19 13:30:00,134.72,135.5,134.49,135.31,63714.0,134.72,135.5,134.49,135.31,63714.0
2023-10-19 14:00:00,135.15,135.6,132.71,133.61,97966.0,135.15,135.6,132.71,133.61,97966.0
2023-10-19 14:30:00,133.67,133.67,132.21,132.31,77873.0,133.67,133.67,132.21,132.31,77873.0
2023-10-19 15:00:00,132.35,132.46,131.08,132.0,80313.0,132.35,132.46,131.08,132.0,80313.0
2023-10-19 15:30:00,131.98,132.66,131.82,132.03,128625.0,131.98,132.66,131.82,132.03,128625.0
2023-10-20 09:30:00,137.37,137.37,132.69,133.91,304092.0,137.37,137.37,132.69,133.91,304092.0
2023-10-20 10:00:00,133.9,134.8,133.0,133.62,187744.0,133.9,134.8,133.0,133.62,187744.0
2023-10-20 10:30:00,133.54,134.28,133.0,134.27,73276.0,133.54,134.28,133.0,134.27,73276.0
2023-10-20 11:00:00,134.2,134.5,133.74,134.21,64979.0,134.2,134.5,133.74,134.21,64979.0
2023-10-20 11:30:00,134.17,135.9,134.16,135.58,127134.0,134.17,135.9,134.16,135.58,127134.0
2023-10-20 12:00:00,135.66,137.39,135.61,137.22,203503.0,135.66,137.39,135.61,137.22,203503.0
2023-10-20 12:30:00,137.17,137.19,135.88,136.0,39286.0,137.17,137.19,135.88,136.0,39286.0
2023-10-20 13:00:00,136.04,136.08,134.28,135.1,85543.0,136.04,136.08,134.28,135.1,85543.0
2023-10-20 13:30:00,135.16,136.69,135.05,135.66,51340.0,135.16,136.69,135.05,135.66,51340.0
2023-10-20 14:00:00,135.73,135.94,134.71,135.02,50293.0,135.73,135.94,134.71,135.02,50293.0
2023-10-20 14:30:00,134.98,135.54,134.89,135.39,30933.0,134.98,135.54,134.89,135.39,30933.0
2023-10-20 15:00:00,135.46,135.71,135.01,135.48,33395.0,135.46,135.71,135.01,135.48,33395.0
2023-10-20 15:30:00,135.51,135.55,133.49,133.53,276264.0,135.51,135.55,133.49,133.53,276264.0
2023-10-23 09:30:00,131.7,131.7,129.92,130.38,47154.0,131.7,131.7,129.92,130.38,47154.0
2023-10-23 10:00:00,130.25,131.6,130.24,131.46,31930.0,130.25,131.6,130.24,131.46,31930.0
2023-10-23 10:30:00,131.58,131.82,131.04,131.18,17912.0,131.58,131.82,131.04,131.18,17912.0
2023-10-23 11:00:00,131.31,131.31,130.34,130.5,32174.0,131.31,131.31,130.34,130.5,32174.0
2023-10-23 11:30:00,130.55,130.57,129.34,129.68,26916.0,130.55,130.57,129.34,129.68,26916.0
2023-10-23 12:00:00,129.65,129.67,128.79,129.07,15650.0,129.65,129.67,128.79,129.07,15650.0
2023-10-23 12:30:00,129.07,129.38,128.91,129.38,15878.0,129.07,129.38,128.91,129.38,15878.0
2023-10-23 13:00:00,129.36,129.67,128.21,128.41,35851.0,129.36,129.67,128.21,128.41,35851.0
2023-10-23 13:30:00,128.41,129.17,128.31,128.76,40822.0,128.41,129.17,128.31,128.76,40822.0
2023-10-23 14:00:00,128.73,129.15,128.57,128.99,32293.0,128.73,129.15,128.57,128.99,32293.0
2023-10-23 14:30:00,128.92,129.15,128.72,129.12,30156.0,128.92,129.15,128.72,129.12,30156.0
2023-10-23 15:00:00,129.05,129.14,128.52,128.58,41206.0,129.05,129.14,128.52,128.58,41206.0
2023-10-23 15:30:00,128.58,128.84,128.28,128.58,148865.0,128.58,128.84,128.28,128.58,148865.0
2023-10-24 09:30:00,129.2,130.33,128.56,128.98,14178.0,129.2,130.33,128.56,128.98,14178.0
2023-10-24 10:00:00,129.02,129.74,128.69,129.58,25304.0,129.02,129.74,128.69,129.58,25304.0
2023-10-24 10:30:00,129.74,131.22,129.65,131.21,33907.0,129.74,131.22,129.65,131.21,33907.0
2023-10-24 11:00:00,131.18,131.88,130.54,131.67,41079.0,131.18,131.88,130.54,131.67,41079.0
2023-10-24 11:30:00,131.67,131.7,130.54,130.74,8829.0,131.67,131.7,130.54,130.74,8829.0
2023-10-24 12:00:00,130.82,131.36,130.67,130.84,9642.0,130.82,131.36,130.67,130.84,9642.0
2023-10-24 12:30:00,130.83,130.9,130.0,130.22,8668.0,130.83,130.9,130.0,130.22,8668.0
2023-10-24 13:00:00,130.22,130.77,130.21,130.68,7002.0,130.22,130.77,130.21,130.68,7002.0
2023-10-24 13:30:00,130.64,131.3,130.52,131.12,15332.0,130.64,131.3,130.52,131.12,15332.0
2023-10-24 14:00:00,131.13,131.48,131.08,131.19,16584.0,131.13,131.48,131.08,131.19,16584.0
2023-10-24 14:30:00,131.28,131.42,130.78,131.25,11127.0,131.28,131.42,130.78,131.25,11127.0
2023-10-24 15:00:00,131.18,131.37,130.86,130.91,11450.0,131.18,131.37,130.86,130.91,11450.0
2023-10-24 15:30:00,130.92,131.13,130.73,131.04,77787.0,130.92,131.13,130.73,131.04,77787.0
2023-10-25 09:30:00,130.42,130.42,129.15,129.44,5625.0,130.42,130.42,129.15,129.44,5625.0
2023-10-25 10:00:00,128.66,129.07,127.81,128.53,20611.0,128.66,129.07,127.81,128.53,20611.0
2023-10-25 10:30:00,128.54,129.6,128.29,129.38,8169.0,128.54,129.6,128.29,129.38,8169.0
2023-10-25 11:00:00,129.54,130.29,129.48,130.17,12294.0,129.54,130.29,129.48,130.17,12294.0
2023-10-25 11:30:00,130.0,130.54,129.92,130.25,17594.0,130.0,130.54,129.92,130.25,17594.0
2023-10-25 12:00:00,130.25,130.31,129.58,129.88,7726.0,130.25,130.31,129.58,129.88,7726.0
2023-10-25 12:30:00,129.86,129.97,129.56,129.68,3500.0,129.86,129.97,129.56,129.68,3500.0
2023-10-25 13:00:00,129.69,130.03,129.49,129.55,20061.0,129.69,130.03,129.49,129.55,20061.0
2023-10-25 13:30:00,129.47,129.57,129.15,129.34,8970.0,129.47,129.57,129.15,129.34,8970.0
2023-10-25 14:00:00,129.34,129.92,129.29,129.72,21841.0,129.34,129.92,129.29,129.72,21841.0
2023-10-25 14:30:00,129.73,130.17,129.56,130.04,4770.0,129.73,130.17,129.56,130.04,4770.0
2023-10-25 15:00:00,130.12,130.39,130.08,130.2,5628.0,130.12,130.39,130.08,130.2,5628.0
2023-10-25 15:30:00,130.26,130.57,129.95,130.09,67823.0,130.26,130.57,129.95,130.09,67823.0
2023-10-26 09:30:00,129.17,130.0,128.39,129.8,11192.0,129.17,130.0,128.39,129.8,11192.0
2023-10-26 10:00:00,129.68,129.68,128.36,128.77,22209.0,129.68,129.68,128.36,128.77,22209.0
2023-10-26 10:30:00,128.63,129.29,128.26,129.27,10741.0,128.63,129.29,128.26,129.27,10741.0
2023-10-26 11:00:00,129.32,129.54,128.98,129.12,9609.0,129.32,129.54,128.98,129.12,9609.0
2023-10-26 11:30:00,129.18,129.66,129.07,129.4,8009.0,129.18,129.66,129.07,129.4,8009.0
2023-10-26 12:00:00,129.29,129.56,128.91,129.15,11812.0,129.29,129.56,128.91,129.15,11812.0
2023-10-26 12:30:00,129.07,129.91,128.97,129.72,21106.0,129.07,129.91,128.97,129.72,21106.0
2023-10-26 13:00:00,129.77,129.89,129.26,129.57,16485.0,129.77,129.89,129.26,129.57,16485.0
2023-10-26 13:30:00,129.54,129.92,129.31,129.92,13043.0,129.54,129.92,129.31,129.92,13043.0
2023-10-26 14:00:00,129.9,130.0,129.7,129.73,18919.0,129.9,130.0,129.7,129.73,18919.0
2023-10-26 14:30:00,129.75,129.76,129.11,129.27,18618.0,129.75,129.76,129.11,129.27,18618.0
2023-10-26 15:00:00,129.31,129.36,128.59,128.6,30601.0,129.31,129.36,128.59,128.6,30601.0
2023-10-26 15:30:00,128.61,129.21,128.51,128.83,114148.0,128.61,129.21,128.51,128.83,114148.0
2023-10-27 09:30:00,128.0,128.32,126.65,127.5,24187.0,128.0,128.32,126.65,127.5,24187.0
2023-10-27 10:00:00,127.13,127.72,127.12,127.69,18646.0,127.13,127.72,127.12,127.69,18646.0
2023-10-27 10:30:00,127.8,128.51,127.73,128.5,14286.0,127.8,128.51,127.73,128.5,14286.0
2023-10-27 11:00:00,128.5,128.62,128.23,128.3,11471.0,128.5,128.62,128.23,128.3,11471.0
2023-10-27 11:30:00,128.23,128.23,127.68,127.68,7341.0,128.23,128.23,127.68,127.68,7341.0
2023-10-27 12:00:00,127.53,127.59,127.04,127.2,7077.0,127.53,127.59,127.04,127.2,7077.0
2023-10-27 12:30:00,127.11,127.31,126.98,127.05,2000.0,127.11,127.31,126.98,127.05,2000.0
2023-10-27 13:00:00,127.0,127.15,126.6,126.63,6103.0,127.0,127.15,126.6,126.63,6103.0
2023-10-27 13:30:00,126.65,126.81,126.39,126.75,16690.0,126.65,126.81,126.39,126.75,16690.0
2023-10-27 14:00:00,126.75,127.06,126.41,126.49,24312.0,126.75,127.06,126.41,126.49,24312.0
2023-10-27 14:30:00,126.61,126.74,126.17,126.18,21484.0,126.61,126.74,126.17,126.18,21484.0
2023-10-27 15:00:00,126.27,126.41,125.63,125.76,17147.0,126.27,126.41,125.63,125.76,17147.0
2023-10-27 15:30:00,125.8,126.4,125.61,126.07,86724.0,125.8,126.4,125.61,126.07,86724.0
2023-10-30 09:30:00,127.2,128.12,126.84,127.12,12864.0,127.2,128.12,126.84,127.12,12864.0
2023-10-30 10:00:00,127.12,127.32,126.08,126.72,26295.0,127.12,127.32,126.08,126.72,26295.0
2023-10-30 10:30:00,126.58,126.58,126.07,126.16,16672.0,126.58,126.58,126.07,126.16,16672.0
2023-10-30 11:00:00,126.18,126.53,125.97,126.03,34169.0,126.18,126.53,125.97,126.03,34169.0
2023-10-30 11:30:00,126.05,126.2,125.32,125.37,8594.0,126.05,126.2,125.32,125.37,8594.0
2023-10-30 12:00:00,125.37,125.55,124.96,125.21,14581.0,125.37,125.55,124.96,125.21,14581.0
2023-10-30 12:30:00,125.23,125.23,124.67,125.01,9565.0,125.23,125.23,124.67,125.01,9565.0
2023-10-30 13:00:00,125.0,125.2,124.92,125.08,12951.0,125.0,125.2,124.92,125.08,12951.0
2023-10-30 13:30:00,125.14,125.14,124.29,124.29,11975.0,125.14,125.14,124.29,124.29,11975.0
2023-10-30 14:00:00,124.3,124.56,124.13,124.38,50246.0,124.3,124.56,124.13,124.38,50246.0
2023-10-30 14:30:00,124.43,124.58,124.14,124.35,15162.0,124.43,124.58,124.14,124.35,15162.0
2023-10-30 15:00:00,124.35,124.87,124.33,124.84,19972.0,124.35,124.87,124.33,124.84,19972.0
2023-10-30 15:30:00,124.84,125.67,124.83,124.95,115942.0,124.84,125.67,124.83,124.95,115942.0
2023-10-31 09:30:00,125.32,125.49,124.86,124.9,9118.0,125.32,125.49,124.86,124.9,9118.0
2023-10-31 10:00:00,124.71,125.92,124.34,125.79,14979.0,124.71,125.92,124.34,125.79,14979.0
2023-10-31 10:30:00,125.9,127.5,125.9,126.67,32548.0,125.9,127.5,125.9,126.67,32548.0
2023-10-31 11:00:00,126.68,126.75,126.39,126.7,14278.0,126.68,126.75,126.39,126.7,14278.0
2023-10-31 11:30:00,126.7,126.82,126.05,126.47,14471.0,126.7,126.82,126.05,126.47,14471.0
2023-10-31 12:00:00,126.67,126.76,126.24,126.39,12061.0,126.67,126.76,126.24,126.39,12061.0
2023-10-31 12:30:00,126.45,126.69,126.24,126.64,12643.0,126.45,126.69,126.24,126.64,12643.0
2023-10-31 13:00:00,126.62,126.64,125.67,125.88,11969.0,126.62,126.64,125.67,125.88,11969.0
2023-10-31 13:30:00,125.93,126.54,125.93,126.41,11854.0,125.93,126.54,125.93,126.41,11854.0
2023-10-31 14:00:00,126.38,126.65,126.2,126.48,11431.0,126.38,126.65,126.2,126.48,11431.0
2023-10-31 14:30:00,126.46,127.0,126.44,127.0,17221.0,126.46,127.0,126.44,127.0,17221.0
2023-10-31 15:00:00,126.95,127.36,126.74,127.12,22602.0,126.95,127.36,126.74,127.12,22602.0
2023-10-31 15:30:00,127.11,127.74,126.9,127.01,104365.0,127.11,127.74,126.9,127.01,104365.0
2023-11-01 09:30:00,127.96,128.27,127.05,127.05,18114.0,127.96,128.27,127.05,127.05,18114.0
2023-11-01 10:00:00,127.0,127.93,126.72,127.57,9986.0,127.0,127.93,126.72,127.57,9986.0
2023-11-01 10:30:00,127.6,128.03,127.54,127.85,8230.0,127.6,128.03,127.54,127.85,8230.0
2023-11-01 11:00:00,127.85,128.4,127.46,127.57,14883.0,127.85,128.4,127.46,127.57,14883.0
2023-11-01 11:30:00,127.56,128.41,127.53,128.41,26670.0,127.56,128.41,127.53,128.41,26670.0
2023-11-01 12:00:00,128.37,128.89,128.36,128.6,24570.0,128.37,128.89,128.36,128.6,24570.0
2023-11-01 12:30:00,128.72,128.84,127.89,127.92,7148.0,128.72,128.84,127.89,127.92,7148.0
2023-11-01 13:00:00,127.91,128.28,127.91,128.17,15488.0,127.91,128.28,127.91,128.17,15488.0
2023-11-01 13:30:00,128.19,128.48,128.09,128.23,11264.0,128.19,128.48,128.09,128.23,11264.0
2023-11-01 14:00:00,128.29,128.29,127.22,127.47,17661.0,128.29,128.29,127.22,127.47,17661.0
2023-11-01 14:30:00,127.44,127.72,126.52,127.05,23583.0,127.44,127.72,126.52,127.05,23583.0
2023-11-01 15:00:00,127.09,128.29,127.09,128.09,22824.0,127.09,128.29,127.09,128.09,22824.0
2023-11-01 15:30:00,127.93,127.93,127.23,127.29,41296.0,127.93,127.93,127.23,127.29,41296.0
2023-11-02 09:30:00,127.73,128.52,126.55,127.16,18385.0,127.73,128.52,126.55,127.16,18385.0
2023-11-02 10:00:00,127.0,127.29,126.3,127.09,14950.0,127.0,127.29,126.3,127.09,14950.0
2023-11-02 10:30:00,127.13,127.5,126.93,127.47,10060.0,127.13,127.5,126.93,127.47,10060.0
2023-11-02 11:00:00,127.48,127.55,127.17,127.53,6130.0,127.48,127.55,127.17,127.53,6130.0
2023-11-02 11:30:00,127.52,127.84,127.52,127.72,3015.0,127.52,127.84,127.52,127.72,3015.0
2023-11-02 12:00:00,127.65,127.86,127.45,127.5,13921.0,127.65,127.86,127.45,127.5,13921.0
2023-11-02 12:30:00,127.44,127.62,127.41,127.43,2311.0,127.44,127.62,127.41,127.43,2311.0
2023-11-02 13:00:00,127.45,128.07,127.45,128.06,4497.0,127.45,128.07,127.45,128.06,4497.0
2023-11-02 13:30:00,128.04,128.67,127.92,128.59,26093.0,128.04,128.67,127.92,128.59,26093.0
2023-11-02 14:00:00,128.54,128.77,128.45,128.56,5790.0,128.54,128.77,128.45,128.56,5790.0
2023-11-02 14:30:00,128.65,128.99,128.48,128.86,10079.0,128.65,128.99,128.48,128.86,10079.0
2023-11-02 15:00:00,128.87,129.0,128.7,128.73,7799.0,128.87,129.0,128.7,128.73,7799.0
2023-11-02 15:30:00,128.73,129.01,128.65,128.94,37564.0,128.73,129.01,128.65,128.94,37564.0
2023-11-03 09:30:00,130.16,131.49,130.0,131.42,10809.0,130.16,131.49,130.0,131.42,10809.0
2023-11-03 10:00:00,131.44,131.62,130.71,131.19,9740.0,131.44,131.62,130.71,131.19,9740.0
2023-11-03 10:30:00,131.14,131.27,130.45,131.27,10156.0,131.14,131.27,130.45,131.27,10156.0
2023-11-03 11:00:00,130.96,132.1,130.96,131.73,8972.0,130.96,132.1,130.96,131.73,8972.0
2023-11-03 11:30:00,131.8,132.14,131.71,132.09,13810.0,131.8,132.14,131.71,132.09,13810.0
2023-11-03 12:00:00,132.09,132.11,131.54,131.71,33422.0,132.09,132.11,131.54,131.71,33422.0
2023-11-03 12:30:00,131.7,131.75,131.48,131.71,7600.0,131.7,131.75,131.48,131.71,7600.0
2023-11-03 13:00:00,131.69,131.75,131.51,131.52,6816.0,131.69,131.75,131.51,131.52,6816.0
2023-11-03 13:30:00,131.42,132.0,131.41,131.95,26658.0,131.42,132.0,131.41,131.95,26658.0
2023-11-03 14:00:00,131.91,132.1,131.9,132.0,13779.0,131.91,132.1,131.9,132.0,13779.0
2023-11-03 14:30:00,132.0,132.4,131.94,132.33,26092.0,132.0,132.4,131.94,132.33,26092.0
2023-11-03 15:00:00,132.27,132.27,131.68,131.75,24278.0,132.27,132.27,131.68,131.75,24278.0
2023-11-03 15:30:00,131.8,132.17,131.58,132.08,54043.0,131.8,132.17,131.58,132.08,54043.0
2023-11-06 09:30:00,132.06,132.74,131.57,132.39,18819.0,132.06,132.74,131.57,132.39,18819.0
2023-11-06 10:00:00,132.35,133.8,132.35,133.76,18774.0,132.35,133.8,132.35,133.76,18774.0
2023-11-06 10:30:00,133.75,133.8,133.13,133.61,19837.0,133.75,133.8,133.13,133.61,19837.0
2023-11-06 11:00:00,133.62,133.66,133.13,133.38,7115.0,133.62,133.66,133.13,133.38,7115.0
2023-11-06 11:30:00,133.39,133.39,133.08,133.15,8921.0,133.39,133.39,133.08,133.15,8921.0
2023-11-06 12:00:00,133.15,133.27,132.69,132.69,8946.0,133.15,133.27,132.69,132.69,8946.0
2023-11-06 12:30:00,132.69,132.86,132.46,132.54,7422.0,132.69,132.86,132.46,132.54,7422.0
2023-11-06 13:00:00,132.52,132.65,132.33,132.52,7680.0,132.52,132.65,132.33,132.52,7680.0
2023-11-06 13:30:00,132.43,132.43,132.15,132.15,6530.0,132.43,132.43,132.15,132.15,6530.0
2023-11-06 14:00:00,132.17,132.23,131.97,132.13,7743.0,132.17,132.23,131.97,132.13,7743.0
2023-11-06 14:30:00,132.22,132.48,131.93,132.06,17254.0,132.22,132.48,131.93,132.06,17254.0
2023-11-06 15:00:00,132.08,132.19,131.97,132.1,19518.0,132.08,132.19,131.97,132.1,19518.0
2023-11-06 15:30:00,132.1,132.88,131.87,132.84,108258.0,132.1,132.88,131.87,132.84,108258.0
2023-11-07 09:30:00,132.94,133.63,132.65,133.4,17434.0,132.94,133.63,132.65,133.4,17434.0
2023-11-07 10:00:00,133.44,134.48,133.43,134.48,17903.0,133.44,134.48,133.43,134.48,17903.0
2023-11-07 10:30:00,134.31,134.48,133.81,133.84,13101.0,134.31,134.48,133.81,133.84,13101.0
2023-11-07 11:00:00,133.89,134.0,133.17,133.92,15565.0,133.89,134.0,133.17,133.92,15565.0
2023-11-07 11:30:00,133.89,134.37,133.82,134.09,23849.0,133.89,134.37,133.82,134.09,23849.0
2023-11-07 12:00:00,134.04,134.04,133.56,133.58,6588.0,134.04,134.04,133.56,133.58,6588.0
2023-11-07 12:30:00,133.6,133.98,133.57,133.96,12173.0,133.6,133.98,133.57,133.96,12173.0
2023-11-07 13:00:00,133.94,134.14,133.84,134.06,9961.0,133.94,134.14,133.84,134.06,9961.0
2023-11-07 13:30:00,134.07,134.13,133.95,134.04,10983.0,134.07,134.13,133.95,134.04,10983.0
2023-11-07 14:00:00,133.99,134.29,133.88,134.13,14479.0,133.99,134.29,133.88,134.13,14479.0
2023-11-07 14:30:00,134.07,134.3,133.89,134.22,29836.0,134.07,134.3,133.89,134.22,29836.0
2023-11-07 15:00:00,134.23,134.32,133.4,133.59,19567.0,134.23,134.32,133.4,133.59,19567.0
2023-11-07 15:30:00,133.54,133.74,133.49,133.66,39910.0,133.54,133.74,133.49,133.66,39910.0
2023-11-08 09:30:00,134.26,134.26,129.8,130.84,113851.0,134.26,134.26,129.8,130.84,113851.0
2023-11-08 10:00:00,130.88,131.65,130.37,130.56,66650.0,130.88,131.65,130.37,130.56,66650.0
2023-11-08 10:30:00,130.62,130.62,129.15,129.31,33017.0,130.62,130.62,129.15,129.31,33017.0
2023-11-08 11:00:00,129.32,130.03,129.08,129.7,19348.0,129.32,130.03,129.08,129.7,19348.0
2023-11-08 11:30:00,129.69,129.84,128.38,129.53,48378.0,129.69,129.84,128.38,129.53,48378.0
2023-11-08 12:00:00,129.55,130.2,129.36,129.81,20483.0,129.55,130.2,129.36,129.81,20483.0
2023-11-08 12:30:00,129.86,129.87,129.05,129.22,18198.0,129.86,129.87,129.05,129.22,18198.0
2023-11-08 13:00:00,129.33,129.94,129.25,129.85,15955.0,129.33,129.94,129.25,129.85,15955.0
2023-11-08 13:30:00,129.66,129.78,129.35,129.42,15209.0,129.66,129.78,129.35,129.42,15209.0
2023-11-08 14:00:00,129.41,129.6,128.76,128.76,35097.0,129.41,129.6,128.76,128.76,35097.0
2023-11-08 14:30:00,128.76,129.0,128.62,128.81,36280.0,128.76,129.0,128.62,128.81,36280.0
2023-11-08 15:00:00,128.83,128.93,127.59,128.05,57403.0,128.83,128.93,127.59,128.05,57403.0
2023-11-08 15:30:00,128.05,128.49,127.81,128.0,171810.0,128.05,128.49,127.81,128.0,171810.0
2023-11-09 09:30:00,128.5,129.22,123.75,124.11,82336.0,128.5,129.22,123.75,124.11,82336.0
2023-11-09 10:00:00,123.97,124.35,121.9,122.45,65494.0,123.97,124.35,121.9,122.45,65494.0
2023-11-09 10:30:00,122.39,122.52,120.97,121.32,60076.0,122.39,122.52,120.97,121.32,60076.0
2023-11-09 11:00:00,121.37,121.71,120.27,120.5,92239.0,121.37,121.71,120.27,120.5,92239.0
2023-11-09 11:30:00,120.65,121.22,118.92,119.58,57700.0,120.65,121.22,118.92,119.58,57700.0
2023-11-09 12:00:00,119.78,119.96,118.8,119.37,42987.0,119.78,119.96,118.8,119.37,42987.0
2023-11-09 12:30:00,119.42,121.0,119.1,120.79,75936.0,119.42,121.0,119.1,120.79,75936.0
2023-11-09 13:00:00,120.81,121.23,120.21,120.22,56436.0,120.81,121.23,120.21,120.22,56436.0
2023-11-09 13:30:00,120.08,120.19,118.49,118.91,37933.0,120.08,120.19,118.49,118.91,37933.0
2023-11-09 14:00:00,118.8,118.93,116.88,117.93,88632.0,118.8,118.93,116.88,117.93,88632.0
2023-11-09 14:30:00,117.93,118.18,117.22,117.32,72776.0,117.93,118.18,117.22,117.32,72776.0
2023-11-09 15:00:00,117.32,117.54,116.63,116.83,60844.0,117.32,117.54,116.63,116.83,60844.0
2023-11-09 15:30:00,116.84,117.4,116.32,116.67,236116.0,116.84,117.4,116.32,116.67,236116.0
2023-11-10 09:30:00,116.52,117.75,115.97,116.85,95189.0,116.52,117.75,115.97,116.85,95189.0
2023-11-10 10:00:00,116.51,117.41,116.31,116.44,52726.0,116.51,117.41,116.31,116.44,52726.0
2023-11-10 10:30:00,116.42,117.87,116.42,117.78,39543.0,116.42,117.87,116.42,117.78,39543.0
2023-11-10 11:00:00,117.78,118.19,117.61,118.07,44917.0,117.78,118.19,117.61,118.07,44917.0
2023-11-10 11:30:00,118.04,118.04,117.74,117.93,21781.0,118.04,118.04,117.74,117.93,21781.0
2023-11-10 12:00:00,117.94,118.28,117.88,118.06,19498.0,117.94,118.28,117.88,118.06,19498.0
2023-11-10 12:30:00,118.06,119.1,118.0,118.91,56777.0,118.06,119.1,118.0,118.91,56777.0
2023-11-10 13:00:00,118.99,119.28,118.58,119.21,30564.0,118.99,119.28,118.58,119.21,30564.0
2023-11-10 13:30:00,119.28,120.33,119.28,120.25,37441.0,119.28,120.33,119.28,120.25,37441.0
2023-11-10 14:00:00,120.25,120.54,120.11,120.34,43562.0,120.25,120.54,120.11,120.34,43562.0
2023-11-10 14:30:00,120.35,120.63,119.98,120.05,38809.0,120.35,120.63,119.98,120.05,38809.0
2023-11-10 15:00:00,119.88,120.68,119.76,120.56,51176.0,119.88,120.68,119.76,120.56,51176.0
2023-11-10 15:30:00,120.49,121.22,120.07,120.25,179215.0,120.49,121.22,120.07,120.25,179215.0
2023-11-13 09:30:00,119.76,120.48,117.87,118.11,20192.0,119.76,120.48,117.87,118.11,20192.0
2023-11-13 10:00:00,118.15,119.31,117.51,119.15,33707.0,118.15,119.31,117.51,119.15,33707.0
2023-11-13 10:30:00,119.05,119.05,118.54,118.66,21200.0,119.05,119.05,118.54,118.66,21200.0
2023-11-13 11:00:00,118.63,119.64,118.44,119.43,29065.0,118.63,119.64,118.44,119.43,29065.0
2023-11-13 11:30:00,119.59,120.31,119.39,120.31,157221.0,119.59,120.31,119.39,120.31,157221.0
2023-11-13 12:00:00,120.33,121.16,120.19,121.0,39720.0,120.33,121.16,120.19,121.0,39720.0
2023-11-13 12:30:00,121.0,121.6,120.75,121.59,32274.0,121.0,121.6,120.75,121.59,32274.0
2023-11-13 13:00:00,121.64,122.6,121.56,122.29,88357.0,121.64,122.6,121.56,122.29,88357.0
2023-11-13 13:30:00,122.24,122.67,122.13,122.4,34827.0,122.24,122.67,122.13,122.4,34827.0
2023-11-13 14:00:00,122.38,122.69,122.18,122.52,40632.0,122.38,122.69,122.18,122.52,40632.0
2023-11-13 14:30:00,122.59,122.59,121.94,121.95,61563.0,122.59,122.59,121.94,121.95,61563.0
2023-11-13 15:00:00,121.92,122.1,121.62,121.67,42886.0,121.92,122.1,121.62,121.67,42886.0
2023-11-13 15:30:00,121.67,122.06,121.48,121.92,138645.0,121.67,122.06,121.48,121.92,138645.0
2023-11-14 09:30:00,124.06,124.71,122.55,123.23,41090.0,124.06,124.71,122.55,123.23,41090.0
2023-11-14 10:00:00,123.21,124.03,123.0,123.92,45984.0,123.21,124.03,123.0,123.92,45984.0
2023-11-14 10:30:00,124.01,124.12,123.65,124.01,61678.0,124.01,124.12,123.65,124.01,61678.0
2023-11-14 11:00:00,124.05,124.61,124.0,124.61,62245.0,124.05,124.61,124.0,124.61,62245.0
2023-11-14 11:30:00,124.68,124.97,124.39,124.74,28767.0,124.68,124.97,124.39,124.74,28767.0
2023-11-14 12:00:00,124.78,124.91,124.26,124.48,22798.0,124.78,124.91,124.26,124.48,22798.0
2023-11-14 12:30:00,124.52,125.16,124.52,125.07,28025.0,124.52,125.16,124.52,125.07,28025.0
2023-11-14 13:00:00,124.99,125.23,124.93,125.2,30857.0,124.99,125.23,124.93,125.2,30857.0
2023-11-14 13:30:00,125.21,125.37,124.99,125.02,35033.0,125.21,125.37,124.99,125.02,35033.0
2023-11-14 14:00:00,125.02,125.19,124.9,125.0,31600.0,125.02,125.19,124.9,125.0,31600.0
2023-11-14 14:30:00,125.06,125.2,124.71,125.07,37871.0,125.06,125.2,124.71,125.07,37871.0
2023-11-14 15:00:00,125.02,125.08,124.7,124.99,37631.0,125.02,125.08,124.7,124.99,37631.0
2023-11-14 15:30:00,125.03,125.23,124.61,124.89,114990.0,125.03,125.23,124.61,124.89,114990.0
2023-11-15 09:30:00,124.26,125.98,124.26,124.58,15206.0,124.26,125.98,124.26,124.58,15206.0
2023-11-15 10:00:00,124.7,124.94,123.8,124.0,13230.0,124.7,124.94,123.8,124.0,13230.0
2023-11-15 10:30:00,123.97,124.4,123.75,124.34,28204.0,123.97,124.4,123.75,124.34,28204.0
2023-11-15 11:00:00,124.61,124.61,124.06,124.15,24931.0,124.61,124.61,124.06,124.15,24931.0
2023-11-15 11:30:00,124.09,124.18,123.74,123.98,30050.0,124.09,124.18,123.74,123.98,30050.0
2023-11-15 12:00:00,123.99,124.57,123.75,124.56,34922.0,123.99,124.57,123.75,124.56,34922.0
2023-11-15 12:30:00,124.52,124.83,124.44,124.73,25286.0,124.52,124.83,124.44,124.73,25286.0
2023-11-15 13:00:00,124.68,125.17,124.68,125.11,16294.0,124.68,125.17,124.68,125.11,16294.0
2023-11-15 13:30:00,125.1,125.59,125.09,125.47,27121.0,125.1,125.59,125.09,125.47,27121.0
2023-11-15 14:00:00,125.6,125.8,125.54,125.78,29168.0,125.6,125.8,125.54,125.78,29168.0
2023-11-15 14:30:00,125.78,126.05,125.78,125.97,39673.0,125.78,126.05,125.78,125.97,39673.0
2023-11-15 15:00:00,125.97,125.99,125.68,125.88,50077.0,125.97,125.99,125.68,125.88,50077.0
2023-11-15 15:30:00,125.88,126.05,125.29,125.4,128670.0,125.88,126.05,125.29,125.4,128670.0
2023-11-16 09:30:00,125.35,125.35,120.45,120.45,31890.0,125.35,125.35,120.45,120.45,31890.0
2023-11-16 10:00:00,120.78,121.86,120.5,120.7,25044.0,120.78,121.86,120.5,120.7,25044.0
2023-11-16 10:30:00,120.5,120.58,118.83,118.89,20761.0,120.5,120.58,118.83,118.89,20761.0
2023-11-16 11:00:00,118.78,119.48,118.55,119.0,32945.0,118.78,119.48,118.55,119.0,32945.0
2023-11-16 11:30:00,119.02,120.5,118.94,120.5,52188.0,119.02,120.5,118.94,120.5,52188.0
2023-11-16 12:00:00,120.48,121.02,120.4,121.02,19717.0,120.48,121.02,120.4,121.02,19717.0
2023-11-16 12:30:00,121.0,121.82,120.99,121.82,44056.0,121.0,121.82,120.99,121.82,44056.0
2023-11-16 13:00:00,121.73,121.79,121.43,121.69,33732.0,121.73,121.79,121.43,121.69,33732.0
2023-11-16 13:30:00,121.66,121.66,121.06,121.49,29158.0,121.66,121.66,121.06,121.49,29158.0
2023-11-16 14:00:00,121.5,121.68,121.05,121.64,35702.0,121.5,121.68,121.05,121.64,35702.0
2023-11-16 14:30:00,121.6,121.75,121.47,121.75,35935.0,121.6,121.75,121.47,121.75,35935.0
2023-11-16 15:00:00,121.7,122.0,121.55,121.73,52203.0,121.7,122.0,121.55,121.73,52203.0
2023-11-16 15:30:00,121.73,121.97,121.45,121.79,151900.0,121.73,121.97,121.45,121.79,151900.0
2023-11-17 09:30:00,122.43,122.43,120.95,121.17,29686.0,122.43,122.43,120.95,121.17,29686.0
2023-11-17 10:00:00,121.42,122.04,121.36,121.41,11565.0,121.42,122.04,121.36,121.41,11565.0
2023-11-17 10:30:00,121.29,121.64,121.24,121.64,13162.0,121.29,121.64,121.24,121.64,13162.0
2023-11-17 11:00:00,121.53,121.58,121.1,121.12,17944.0,121.53,121.58,121.1,121.12,17944.0
2023-11-17 11:30:00,121.12,121.53,120.71,120.84,47711.0,121.12,121.53,120.71,120.84,47711.0
2023-11-17 12:00:00,120.89,121.14,120.52,121.14,14723.0,120.89,121.14,120.52,121.14,14723.0
2023-11-17 12:30:00,121.11,121.2,121.01,121.03,18321.0,121.11,121.2,121.01,121.03,18321.0
2023-11-17 13:00:00,121.06,121.15,120.72,120.75,15213.0,121.06,121.15,120.72,120.75,15213.0
2023-11-17 13:30:00,120.8,120.89,120.59,120.68,13920.0,120.8,120.89,120.59,120.68,13920.0
2023-11-17 14:00:00,120.58,120.61,120.22,120.23,14825.0,120.58,120.61,120.22,120.23,14825.0
2023-11-17 14:30:00,120.19,120.55,120.19,120.48,14627.0,120.19,120.55,120.19,120.48,14627.0
2023-11-17 15:00:00,120.48,120.6,120.07,120.15,53666.0,120.48,120.6,120.07,120.15,53666.0
2023-11-17 15:30:00,120.17,120.7,120.11,120.63,79623.0,120.17,120.7,120.11,120.63,79623.0
2023-11-20 09:30:00,120.08,121.29,120.0,121.29,5033.0,120.08,121.29,120.0,121.29,5033.0
2023-11-20 10:00:00,121.07,121.4,120.63,120.95,7154.0,121.07,121.4,120.63,120.95,7154.0
2023-11-20 10:30:00,121.0,121.33,120.8,120.83,30667.0,121.0,121.33,120.8,120.83,30667.0
2023-11-20 11:00:00,120.88,120.88,120.36,120.44,11284.0,120.88,120.88,120.36,120.44,11284.0
2023-11-20 11:30:00,120.45,120.52,120.01,120.05,9731.0,120.45,120.52,120.01,120.05,9731.0
2023-11-20 12:00:00,120.05,120.27,119.87,120.11,10623.0,120.05,120.27,119.87,120.11,10623.0
2023-11-20 12:30:00,120.12,120.16,119.73,120.0,21133.0,120.12,120.16,119.73,120.0,21133.0
2023-11-20 13:00:00,120.05,120.37,120.0,120.0,6000.0,120.05,120.37,120.0,120.0,6000.0
2023-11-20 13:30:00,120.01,120.23,119.97,120.15,6475.0,120.01,120.23,119.97,120.15,6475.0
2023-11-20 14:00:00,120.11,120.59,120.1,120.55,5729.0,120.11,120.59,120.1,120.55,5729.0
2023-11-20 14:30:00,120.59,120.59,120.3,120.36,7678.0,120.59,120.59,120.3,120.36,7678.0
2023-11-20 15:00:00,120.42,120.62,120.42,120.45,10680.0,120.42,120.62,120.42,120.45,10680.0
2023-11-20 15:30:00,120.38,120.95,120.34,120.66,74583.0,120.38,120.95,120.34,120.66,74583.0
2023-11-21 09:30:00,120.26,120.36,119.61,120.21,6992.0,120.26,120.36,119.61,120.21,6992.0
2023-11-21 10:00:00,120.06,120.42,120.01,120.23,16792.0,120.06,120.42,120.01,120.23,16792.0
2023-11-21 10:30:00,120.05,120.18,119.74,119.82,7030.0,120.05,120.18,119.74,119.82,7030.0
2023-11-21 11:00:00,119.91,119.91,119.35,119.52,12263.0,119.91,119.91,119.35,119.52,12263.0
2023-11-21 11:30:00,119.4,119.61,119.31,119.5,15583.0,119.4,119.61,119.31,119.5,15583.0
2023-11-21 12:00:00,119.46,119.46,118.76,118.81,19997.0,119.46,119.46,118.76,118.81,19997.0
2023-11-21 12:30:00,118.95,119.2,118.89,119.03,7201.0,118.95,119.2,118.89,119.03,7201.0
2023-11-21 13:00:00,118.99,118.99,118.7,118.72,6325.0,118.99,118.99,118.7,118.72,6325.0
2023-11-21 13:30:00,118.68,118.89,118.61,118.61,6037.0,118.68,118.89,118.61,118.61,6037.0
2023-11-21 14:00:00,118.64,118.78,118.41,118.65,41764.0,118.64,118.78,118.41,118.65,41764.0
2023-11-21 14:30:00,118.72,118.74,118.16,118.27,8950.0,118.72,118.74,118.16,118.27,8950.0
2023-11-21 15:00:00,118.29,118.59,118.29,118.51,9032.0,118.29,118.59,118.29,118.51,9032.0
2023-11-21 15:30:00,118.48,119.0,118.23,118.28,57205.0,118.48,119.0,118.23,118.28,57205.0
2023-11-22 09:30:00,118.66,119.74,118.66,119.05,10727.0,118.66,119.74,118.66,119.05,10727.0
2023-11-22 10:00:00,119.03,119.23,118.33,118.97,28782.0,119.03,119.23,118.33,118.97,28782.0
2023-11-22 10:30:00,119.04,119.12,118.4,118.99,25069.0,119.04,119.12,118.4,118.99,25069.0
2023-11-22 11:00:00,119.06,119.78,119.03,119.76,8041.0,119.06,119.78,119.03,119.76,8041.0
2023-11-22 11:30:00,119.72,120.69,119.72,120.68,18895.0,119.72,120.69,119.72,120.68,18895.0
2023-11-22 12:00:00,120.59,120.86,120.49,120.71,10068.0,120.59,120.86,120.49,120.71,10068.0
2023-11-22 12:30:00,120.56,121.06,120.56,121.06,10760.0,120.56,121.06,120.56,121.06,10760.0
2023-11-22 13:00:00,121.06,121.08,120.77,120.97,7901.0,121.06,121.08,120.77,120.97,7901.0
2023-11-22 13:30:00,121.0,121.06,120.74,120.92,12151.0,121.0,121.06,120.74,120.92,12151.0
2023-11-22 14:00:00,121.0,121.08,120.84,121.07,8229.0,121.0,121.08,120.84,121.07,8229.0
2023-11-22 14:30:00,121.08,121.34,120.88,121.32,12175.0,121.08,121.34,120.88,121.32,12175.0
2023-11-22 15:00:00,121.34,121.93,121.28,121.89,14408.0,121.34,121.93,121.28,121.89,14408.0
2023-11-22 15:30:00,121.9,122.34,121.55,121.76,101680.0,121.9,122.34,121.55,121.76,101680.0
2023-11-24 09:30:00,121.45,122.88,120.61,122.17,8868.0,121.45,122.88,120.61,122.17,8868.0
2023-11-24 10:00:00,122.34,122.75,122.03,122.09,7171.0,122.34,122.75,122.03,122.09,7171.0
2023-11-24 10:30:00,122.11,122.2,121.57,121.77,10914.0,122.11,122.2,121.57,121.77,10914.0
2023-11-24 11:00:00,121.75,121.93,121.5,121.57,8522.0,121.75,121.93,121.5,121.57,8522.0
2023-11-24 11:30:00,121.57,121.8,120.9,120.95,11234.0,121.57,121.8,120.9,120.95,11234.0
2023-11-24 12:00:00,120.9,121.38,120.86,121.24,6298.0,120.9,121.38,120.86,121.24,6298.0
2023-11-24 12:30:00,121.25,121.53,121.23,121.37,17461.0,121.25,121.53,121.23,121.37,17461.0
2023-11-27 09:30:00,119.0,119.74,118.93,119.12,22115.0,119.0,119.74,118.93,119.12,22115.0
2023-11-27 10:00:00,118.97,120.14,118.97,119.53,23501.0,118.97,120.14,118.97,119.53,23501.0
2023-11-27 10:30:00,119.5,119.53,118.65,118.84,16089.0,119.5,119.53,118.65,118.84,16089.0
2023-11-27 11:00:00,118.68,118.75,118.38,118.47,11334.0,118.68,118.75,118.38,118.47,11334.0
2023-11-27 11:30:00,118.47,118.47,117.56,117.7,21072.0,118.47,118.47,117.56,117.7,21072.0
2023-11-27 12:00:00,117.62,117.88,117.36,117.71,6967.0,117.62,117.88,117.36,117.71,6967.0
2023-11-27 12:30:00,117.77,118.03,117.4,117.4,8206.0,117.77,118.03,117.4,117.4,8206.0
2023-11-27 13:00:00,117.46,117.56,117.25,117.44,17048.0,117.46,117.56,117.25,117.44,17048.0
2023-11-27 13:30:00,117.46,117.55,117.02,117.15,10531.0,117.46,117.55,117.02,117.15,10531.0
2023-11-27 14:00:00,117.07,118.1,117.07,117.93,26467.0,117.07,118.1,117.07,117.93,26467.0
2023-11-27 14:30:00,117.88,118.27,117.88,117.99,8327.0,117.88,118.27,117.88,117.99,8327.0
2023-11-27 15:00:00,117.99,118.13,117.66,117.75,9385.0,117.99,118.13,117.66,117.75,9385.0
2023-11-27 15:30:00,117.76,118.1,117.39,117.66,79299.0,117.76,118.1,117.39,117.66,79299.0
2023-11-28 09:30:00,117.21,117.21,115.71,116.72,24080.0,117.21,117.21,115.71,116.72,24080.0
2023-11-28 10:00:00,116.72,116.81,116.16,116.34,7112.0,116.72,116.81,116.16,116.34,7112.0
2023-11-28 10:30:00,116.29,116.7,111.31,113.64,232658.0,116.29,116.7,111.31,113.64,232658.0
2023-11-28 11:00:00,113.64,113.64,111.25,112.32,183902.0,113.64,113.64,111.25,112.32,183902.0
2023-11-28 11:30:00,112.33,114.07,112.33,113.46,75725.0,112.33,114.07,112.33,113.46,75725.0
2023-11-28 12:00:00,113.5,116.55,113.31,115.63,118519.0,113.5,116.55,113.31,115.63,118519.0
2023-11-28 12:30:00,115.43,115.65,114.06,114.64,44962.0,115.43,115.65,114.06,114.64,44962.0
2023-11-28 13:00:00,114.7,116.24,114.34,116.16,33210.0,114.7,116.24,114.34,116.16,33210.0
2023-11-28 13:30:00,116.04,116.04,114.54,115.24,44257.0,116.04,116.04,114.54,115.24,44257.0
2023-11-28 14:00:00,115.16,115.42,114.67,114.77,21136.0,115.16,115.42,114.67,114.77,21136.0
2023-11-28 14:30:00,114.77,115.53,114.57,114.67,34264.0,114.77,115.53,114.57,114.67,34264.0
2023-11-28 15:00:00,114.67,114.95,113.91,114.02,43844.0,114.67,114.95,113.91,114.02,43844.0
2023-11-28 15:30:00,114.09,114.81,113.71,114.47,104319.0,114.09,114.81,113.71,114.47,104319.0
2023-11-29 09:30:00,114.71,115.58,114.55,115.46,22905.0,114.71,115.58,114.55,115.46,22905.0
2023-11-29 10:00:00,115.33,116.09,114.67,115.16,16596.0,115.33,116.09,114.67,115.16,16596.0
2023-11-29 10:30:00,115.15,115.54,114.31,114.31,16613.0,115.15,115.54,114.31,114.31,16613.0
2023-11-29 11:00:00,114.16,114.45,113.86,114.03,35931.0,114.16,114.45,113.86,114.03,35931.0
2023-11-29 11:30:00,113.98,115.13,113.97,114.7,28871.0,113.98,115.13,113.97,114.7,28871.0
2023-11-29 12:00:00,114.72,115.02,114.6,114.6,9707.0,114.72,115.02,114.6,114.6,9707.0
2023-11-29 12:30:00,114.6,115.0,114.19,114.59,19035.0,114.6,115.0,114.19,114.59,19035.0
2023-11-29 13:00:00,114.6,114.9,114.34,114.65,10663.0,114.6,114.9,114.34,114.65,10663.0
2023-11-29 13:30:00,114.54,115.0,114.36,114.72,18599.0,114.54,115.0,114.36,114.72,18599.0
2023-11-29 14:00:00,114.69,114.76,114.03,114.11,11283.0,114.69,114.76,114.03,114.11,11283.0
2023-11-29 14:30:00,114.07,114.43,113.78,114.23,14273.0,114.07,114.43,113.78,114.23,14273.0
2023-11-29 15:00:00,114.23,114.46,114.09,114.09,12671.0,114.23,114.46,114.09,114.09,12671.0
2023-11-29 15:30:00,114.02,114.37,113.93,114.36,41379.0,114.02,114.37,113.93,114.36,41379.0
2023-11-30 09:30:00,114.08,114.88,113.48,114.02,16443.0,114.08,114.88,113.48,114.02,16443.0
2023-11-30 10:00:00,114.24,114.41,113.89,114.24,15255.0,114.24,114.41,113.89,114.24,15255.0
2023-11-30 10:30:00,114.39,115.81,114.16,115.63,56133.0,114.39,115.81,114.16,115.63,56133.0
2023-11-30 11:00:00,115.59,116.35,115.54,116.14,17152.0,115.59,116.35,115.54,116.14,17152.0
2023-11-30 11:30:00,116.08,117.02,115.78,116.82,29380.0,116.08,117.02,115.78,116.82,29380.0
2023-11-30 12:00:00,116.82,117.11,116.66,116.82,15335.0,116.82,117.11,116.66,116.82,15335.0
2023-11-30 12:30:00,116.77,118.0,116.76,117.47,40539.0,116.77,118.0,116.76,117.47,40539.0
2023-11-30 13:00:00,117.48,117.93,117.32,117.4,20753.0,117.48,117.93,117.32,117.4,20753.0
2023-11-30 13:30:00,117.54,117.58,116.99,117.03,39911.0,117.54,117.58,116.99,117.03,39911.0
2023-11-30 14:00:00,117.13,117.13,116.41,116.51,53325.0,117.13,117.13,116.41,116.51,53325.0
2023-11-30 14:30:00,116.62,117.88,116.52,117.71,39128.0,116.62,117.88,116.52,117.71,39128.0
2023-11-30 15:00:00,117.76,117.78,117.32,117.61,21491.0,117.76,117.78,117.32,117.61,21491.0
2023-11-30 15:30:00,117.57,118.47,117.54,118.23,104778.0,117.57,118.47,117.54,118.23,104778.0
2023-12-01 09:30:00,117.94,117.94,116.62,117.03,17686.0,117.94,117.94,116.62,117.03,17686.0
2023-12-01 10:00:00,117.21,117.3,116.0,117.0,25171.0,117.21,117.3,116.0,117.0,25171.0
2023-12-01 10:30:00,117.01,117.72,116.91,117.23,32988.0,117.01,117.72,116.91,117.23,32988.0
2023-12-01 11:00:00,117.2,117.69,116.73,117.48,12588.0,117.2,117.69,116.73,117.48,12588.0
2023-12-01 11:30:00,117.5,117.85,117.27,117.72,9903.0,117.5,117.85,117.27,117.72,9903.0
2023-12-01 12:00:00,117.74,118.63,117.48,118.36,36606.0,117.74,118.63,117.48,118.36,36606.0
2023-12-01 12:30:00,118.32,118.85,118.23,118.67,9129.0,118.32,118.85,118.23,118.67,9129.0
2023-12-01 13:00:00,118.75,118.89,118.46,118.88,30943.0,118.75,118.89,118.46,118.88,30943.0
2023-12-01 13:30:00,118.83,119.3,118.66,118.72,14390.0,118.83,119.3,118.66,118.72,14390.0
2023-12-01 14:00:00,118.72,118.89,118.08,118.21,15375.0,118.72,118.89,118.08,118.21,15375.0
2023-12-01 14:30:00,118.16,118.57,118.0,118.13,27076.0,118.16,118.57,118.0,118.13,27076.0
2023-12-01 15:00:00,118.13,118.13,117.79,117.88,17610.0,118.13,118.13,117.79,117.88,17610.0
2023-12-01 15:30:00,117.9,119.41,117.89,119.07,91384.0,117.9,119.41,117.89,119.07,91384.0
2023-12-04 09:30:00,118.84,121.94,118.84,121.26,35382.0,118.84,121.94,118.84,121.26,35382.0
2023-12-04 10:00:00,121.28,121.47,120.73,121.04,13717.0,121.28,121.47,120.73,121.04,13717.0
2023-12-04 10:30:00,121.17,122.3,121.17,121.45,26718.0,121.17,122.3,121.17,121.45,26718.0
2023-12-04 11:00:00,121.36,122.19,121.36,122.19,14647.0,121.36,122.19,121.36,122.19,14647.0
2023-12-04 11:30:00,122.11,122.45,121.4,122.38,20281.0,122.11,122.45,121.4,122.38,20281.0
2023-12-04 12:00:00,122.43,122.44,121.86,122.01,10828.0,122.43,122.44,121.86,122.01,10828.0
2023-12-04 12:30:00,121.96,122.12,121.72,121.99,6979.0,121.96,122.12,121.72,121.99,6979.0
2023-12-04 13:00:00,121.95,122.07,121.58,121.58,6583.0,121.95,122.07,121.58,121.58,6583.0
2023-12-04 13:30:00,121.5,121.58,121.37,121.49,6142.0,121.5,121.58,121.37,121.49,6142.0
2023-12-04 14:00:00,121.53,121.54,120.89,120.89,5697.0,121.53,121.54,120.89,120.89,5697.0
2023-12-04 14:30:00,120.92,121.26,120.92,121.06,15573.0,120.92,121.26,120.92,121.06,15573.0
2023-12-04 15:00:00,121.05,121.41,121.03,121.32,20784.0,121.05,121.41,121.03,121.32,20784.0
2023-12-04 15:30:00,121.34,121.7,121.09,121.45,58525.0,121.34,121.7,121.09,121.45,58525.0
2023-12-05 09:30:00,120.91,121.9,120.48,120.49,15115.0,120.91,121.9,120.48,120.49,15115.0
2023-12-05 10:00:00,120.57,120.93,120.42,120.49,9424.0,120.57,120.93,120.42,120.49,9424.0
2023-12-05 10:30:00,120.52,120.69,120.33,120.69,11210.0,120.52,120.69,120.33,120.69,11210.0
2023-12-05 11:00:00,120.7,121.56,120.45,121.39,15728.0,120.7,121.56,120.45,121.39,15728.0
2023-12-05 11:30:00,121.48,122.04,121.31,121.71,17509.0,121.48,122.04,121.31,121.71,17509.0
2023-12-05 12:00:00,121.84,122.22,121.6,121.98,25488.0,121.84,122.22,121.6,121.98,25488.0
2023-12-05 12:30:00,121.99,122.31,121.9,122.09,16756.0,121.99,122.31,121.9,122.09,16756.0
2023-12-05 13:00:00,122.12,122.64,121.96,122.27,16443.0,122.12,122.64,121.96,122.27,16443.0
2023-12-05 13:30:00,122.33,122.49,122.1,122.37,9509.0,122.33,122.49,122.1,122.37,9509.0
2023-12-05 14:00:00,122.37,122.5,122.17,122.21,15754.0,122.37,122.5,122.17,122.21,15754.0
2023-12-05 14:30:00,122.26,122.27,121.7,121.7,17971.0,122.26,122.27,121.7,121.7,17971.0
2023-12-05 15:00:00,121.62,121.62,121.2,121.41,13960.0,121.62,121.62,121.2,121.41,13960.0
2023-12-05 15:30:00,121.43,121.64,121.31,121.5,52994.0,121.43,121.64,121.31,121.5,52994.0
2023-12-06 09:30:00,121.94,122.92,121.42,122.92,8749.0,121.94,122.92,121.42,122.92,8749.0
2023-12-06 10:00:00,122.8,122.8,122.41,122.63,15187.0,122.8,122.8,122.41,122.63,15187.0
2023-12-06 10:30:00,122.51,122.79,121.91,121.92,3213.0,122.51,122.79,121.91,121.92,3213.0
2023-12-06 11:00:00,122.0,122.14,121.55,121.61,4500.0,122.0,122.14,121.55,121.61,4500.0
2023-12-06 11:30:00,121.73,121.94,121.5,121.69,5022.0,121.73,121.94,121.5,121.69,5022.0
2023-12-06 12:00:00,121.67,121.98,121.61,121.74,9449.0,121.67,121.98,121.61,121.74,9449.0
2023-12-06 12:30:00,121.64,121.68,121.28,121.31,1616.0,121.64,121.68,121.28,121.31,1616.0
2023-12-06 13:00:00,121.32,121.5,120.91,121.07,4476.0,121.32,121.5,120.91,121.07,4476.0
2023-12-06 13:30:00,120.95,122.17,120.93,122.17,19487.0,120.95,122.17,120.93,122.17,19487.0
2023-12-06 14:00:00,122.17,122.73,122.17,122.5,27359.0,122.17,122.73,122.17,122.5,27359.0
2023-12-06 14:30:00,122.57,122.77,122.13,122.13,11171.0,122.57,122.77,122.13,122.13,11171.0
2023-12-06 15:00:00,122.18,122.31,121.58,121.63,6765.0,122.18,122.31,121.58,121.63,6765.0
2023-12-06 15:30:00,121.56,121.84,121.31,121.63,41873.0,121.56,121.84,121.31,121.63,41873.0
2023-12-07 09:30:00,120.82,121.0,120.34,120.5,22894.0,120.82,121.0,120.34,120.5,22894.0
2023-12-07 10:00:00,120.43,120.59,119.72,120.23,43400.0,120.43,120.59,119.72,120.23,43400.0
2023-12-07 10:30:00,120.11,120.93,120.09,120.9,40715.0,120.11,120.93,120.09,120.9,40715.0
2023-12-07 11:00:00,120.9,121.54,120.87,120.95,16959.0,120.9,121.54,120.87,120.95,16959.0
2023-12-07 11:30:00,120.9,121.14,120.63,120.82,17561.0,120.9,121.14,120.63,120.82,17561.0
2023-12-07 12:00:00,120.84,121.03,120.67,120.83,25051.0,120.84,121.03,120.67,120.83,25051.0
2023-12-07 12:30:00,120.8,121.06,120.56,120.6,33332.0,120.8,121.06,120.56,120.6,33332.0
2023-12-07 13:00:00,120.6,121.0,120.51,120.67,17879.0,120.6,121.0,120.51,120.67,17879.0
2023-12-07 13:30:00,120.69,120.82,120.56,120.78,9807.0,120.69,120.82,120.56,120.78,9807.0
2023-12-07 14:00:00,120.71,120.81,120.57,120.66,2703.0,120.71,120.81,120.57,120.66,2703.0
2023-12-07 14:30:00,120.62,121.31,120.62,120.89,25312.0,120.62,121.31,120.62,120.89,25312.0
2023-12-07 15:00:00,120.9,121.41,120.81,121.36,6216.0,120.9,121.41,120.81,121.36,6216.0
2023-12-07 15:30:00,121.39,121.39,119.54,119.55,118151.0,121.39,121.39,119.54,119.55,118151.0
2023-12-08 09:30:00,120.54,121.88,119.68,119.85,28055.0,120.54,121.88,119.68,119.85,28055.0
2023-12-08 10:00:00,120.28,120.53,120.04,120.07,18732.0,120.28,120.53,120.04,120.07,18732.0
2023-12-08 10:30:00,120.06,120.46,119.83,120.36,44646.0,120.06,120.46,119.83,120.36,44646.0
2023-12-08 11:00:00,120.22,120.22,119.52,119.79,16052.0,120.22,120.22,119.52,119.79,16052.0
2023-12-08 11:30:00,120.0,120.38,119.97,120.27,11884.0,120.0,120.38,119.97,120.27,11884.0
2023-12-08 12:00:00,120.29,120.42,120.11,120.12,9353.0,120.29,120.42,120.11,120.12,9353.0
2023-12-08 12:30:00,120.09,120.25,119.73,119.74,5181.0,120.09,120.25,119.73,119.74,5181.0
2023-12-08 13:00:00,119.91,120.99,119.9,120.96,39193.0,119.91,120.99,119.9,120.96,39193.0
2023-12-08 13:30:00,120.96,120.96,120.61,120.9,6979.0,120.96,120.96,120.61,120.9,6979.0
2023-12-08 14:00:00,120.83,121.04,120.66,120.73,12465.0,120.83,121.04,120.66,120.73,12465.0
2023-12-08 14:30:00,120.73,120.82,120.28,120.51,10318.0,120.73,120.82,120.28,120.51,10318.0
2023-12-08 15:00:00,120.46,120.58,120.15,120.43,7904.0,120.46,120.58,120.15,120.43,7904.0
2023-12-08 15:30:00,120.41,120.78,120.18,120.37,47901.0,120.41,120.78,120.18,120.37,47901.0
2023-12-11 09:30:00,120.46,120.94,120.3,120.3,14363.0,120.46,120.94,120.3,120.3,14363.0
2023-12-11 10:00:00,120.49,121.31,120.18,121.01,14431.0,120.49,121.31,120.18,121.01,14431.0
2023-12-11 10:30:00,121.18,121.25,120.52,120.94,16062.0,121.18,121.25,120.52,120.94,16062.0
2023-12-11 11:00:00,120.98,121.48,120.89,121.18,26281.0,120.98,121.48,120.89,121.18,26281.0
2023-12-11 11:30:00,120.94,121.07,120.89,120.96,8699.0,120.94,121.07,120.89,120.96,8699.0
2023-12-11 12:00:00,120.96,121.11,120.66,120.79,11817.0,120.96,121.11,120.66,120.79,11817.0
2023-12-11 12:30:00,120.83,120.91,120.5,120.91,23250.0,120.83,120.91,120.5,120.91,23250.0
2023-12-11 13:00:00,120.94,121.15,120.7,120.95,12380.0,120.94,121.15,120.7,120.95,12380.0
2023-12-11 13:30:00,120.92,120.92,120.68,120.73,6910.0,120.92,120.92,120.68,120.73,6910.0
2023-12-11 14:00:00,120.73,121.02,120.71,120.83,15107.0,120.73,121.02,120.71,120.83,15107.0
2023-12-11 14:30:00,120.87,120.87,120.46,120.53,16424.0,120.87,120.87,120.46,120.53,16424.0
2023-12-11 15:00:00,120.53,120.8,120.44,120.68,24460.0,120.53,120.8,120.44,120.68,24460.0
2023-12-11 15:30:00,120.7,121.3,120.49,121.28,54877.0,120.7,121.3,120.49,121.28,54877.0
2023-12-12 09:30:00,121.9,121.9,120.3,120.89,18006.0,121.9,121.9,120.3,120.89,18006.0
2023-12-12 10:00:00,120.65,121.13,120.51,120.83,23329.0,120.65,121.13,120.51,120.83,23329.0
2023-12-12 10:30:00,120.81,121.88,120.8,121.83,10233.0,120.81,121.88,120.8,121.83,10233.0
2023-12-12 11:00:00,121.85,121.85,120.21,121.03,54317.0,121.85,121.85,120.21,121.03,54317.0
2023-12-12 11:30:00,121.03,121.73,120.86,121.66,12537.0,121.03,121.73,120.86,121.66,12537.0
2023-12-12 12:00:00,121.69,122.47,121.67,122.37,19748.0,121.69,122.47,121.67,122.37,19748.0
2023-12-12 12:30:00,122.31,122.88,122.18,122.69,86210.0,122.31,122.88,122.18,122.69,86210.0
2023-12-12 13:00:00,122.72,123.2,122.72,123.11,12612.0,122.72,123.2,122.72,123.11,12612.0
2023-12-12 13:30:00,123.11,123.16,122.85,122.98,24572.0,123.11,123.16,122.85,122.98,24572.0
2023-12-12 14:00:00,123.07,123.22,122.79,123.11,14560.0,123.07,123.22,122.79,123.11,14560.0
2023-12-12 14:30:00,123.11,123.16,122.72,122.9,12671.0,123.11,123.16,122.72,122.9,12671.0
2023-12-12 15:00:00,122.87,123.07,122.54,122.8,35800.0,122.87,123.07,122.54,122.8,35800.0
2023-12-12 15:30:00,122.81,122.81,122.22,122.48,68356.0,122.81,122.81,122.22,122.48,68356.0
2023-12-13 09:30:00,122.21,122.21,121.28,121.9,22186.0,122.21,122.21,121.28,121.9,22186.0
2023-12-13 10:00:00,121.91,122.29,121.46,121.54,15175.0,121.91,122.29,121.46,121.54,15175.0
2023-12-13 10:30:00,121.57,122.16,120.91,122.16,27342.0,121.57,122.16,120.91,122.16,27342.0
2023-12-13 11:00:00,122.16,122.52,121.87,122.48,24979.0,122.16,122.52,121.87,122.48,24979.0
2023-12-13 11:30:00,122.48,122.69,122.23,122.69,26168.0,122.48,122.69,122.23,122.69,26168.0
2023-12-13 12:00:00,122.66,122.78,122.31,122.4,11830.0,122.66,122.78,122.31,122.4,11830.0
2023-12-13 12:30:00,122.31,122.6,122.18,122.19,79637.0,122.31,122.6,122.18,122.19,79637.0
2023-12-13 13:00:00,122.23,122.57,122.19,122.49,8704.0,122.23,122.57,122.19,122.49,8704.0
2023-12-13 13:30:00,122.46,122.55,122.21,122.48,16997.0,122.46,122.55,122.21,122.48,16997.0
2023-12-13 14:00:00,122.58,123.5,122.58,123.17,31719.0,122.58,123.5,122.58,123.17,31719.0
2023-12-13 14:30:00,123.25,124.14,123.13,123.88,21336.0,123.25,124.14,123.13,123.88,21336.0
2023-12-13 15:00:00,123.79,124.1,123.39,124.1,41930.0,123.79,124.1,123.39,124.1,41930.0
2023-12-13 15:30:00,124.16,125.49,124.15,125.47,98052.0,124.16,125.49,124.15,125.47,98052.0
2023-12-14 09:30:00,125.55,126.86,124.76,124.99,30004.0,125.55,126.86,124.76,124.99,30004.0
2023-12-14 10:00:00,125.06,125.32,124.6,125.23,16429.0,125.06,125.32,124.6,125.23,16429.0
2023-12-14 10:30:00,125.45,126.23,125.12,126.0,16494.0,125.45,126.23,125.12,126.0,16494.0
2023-12-14 11:00:00,125.97,126.3,125.59,125.83,15395.0,125.97,126.3,125.59,125.83,15395.0
2023-12-14 11:30:00,125.89,126.0,125.19,125.2,9865.0,125.89,126.0,125.19,125.2,9865.0
2023-12-14 12:00:00,125.17,125.22,124.72,124.84,15221.0,125.17,125.22,124.72,124.84,15221.0
2023-12-14 12:30:00,124.91,125.06,124.43,124.45,15613.0,124.91,125.06,124.43,124.45,15613.0
2023-12-14 13:00:00,124.36,124.44,123.45,123.53,19392.0,124.36,124.44,123.45,123.53,19392.0
2023-12-14 13:30:00,123.57,123.58,122.46,122.66,25942.0,123.57,123.58,122.46,122.66,25942.0
2023-12-14 14:00:00,122.67,122.76,122.33,122.6,19965.0,122.67,122.76,122.33,122.6,19965.0
2023-12-14 14:30:00,122.81,122.96,122.58,122.62,20103.0,122.81,122.96,122.58,122.62,20103.0
2023-12-14 15:00:00,122.73,123.47,122.73,123.41,15497.0,122.73,123.47,122.73,123.41,15497.0
2023-12-14 15:30:00,123.42,123.71,122.81,123.04,76064.0,123.42,123.71,122.81,123.04,76064.0
2023-12-15 09:30:00,122.57,123.6,121.63,122.17,63384.0,122.57,123.6,121.63,122.17,63384.0
2023-12-15 10:00:00,122.25,122.26,120.96,121.93,23842.0,122.25,122.26,120.96,121.93,23842.0
2023-12-15 10:30:00,121.77,121.93,121.3,121.55,15524.0,121.77,121.93,121.3,121.55,15524.0
2023-12-15 11:00:00,121.55,121.6,120.84,121.19,12918.0,121.55,121.6,120.84,121.19,12918.0
2023-12-15 11:30:00,121.06,121.2,120.83,120.96,15581.0,121.06,121.2,120.83,120.96,15581.0
2023-12-15 12:00:00,121.04,121.15,120.9,121.06,20815.0,121.04,121.15,120.9,121.06,20815.0
2023-12-15 12:30:00,120.96,120.98,120.52,120.7,14514.0,120.96,120.98,120.52,120.7,14514.0
2023-12-15 13:00:00,120.73,120.85,120.45,120.64,29431.0,120.73,120.85,120.45,120.64,29431.0
2023-12-15 13:30:00,120.63,121.42,120.61,121.23,24475.0,120.63,121.42,120.61,121.23,24475.0
2023-12-15 14:00:00,121.24,121.41,120.87,121.25,12395.0,121.24,121.41,120.87,121.25,12395.0
2023-12-15 14:30:00,121.22,121.6,121.22,121.31,21227.0,121.22,121.6,121.22,121.31,21227.0
2023-12-15 15:00:00,121.42,121.68,121.32,121.62,26033.0,121.42,121.68,121.32,121.62,26033.0
2023-12-15 15:30:00,121.57,121.7,121.31,121.49,118822.0,121.57,121.7,121.31,121.49,118822.0
2023-12-18 09:30:00,121.19,121.19,120.03,120.57,17760.0,121.19,121.19,120.03,120.57,17760.0
2023-12-18 10:00:00,120.2,121.09,120.2,120.77,13310.0,120.2,121.09,120.2,120.77,13310.0
2023-12-18 10:30:00,120.76,121.02,120.58,120.96,22456.0,120.76,121.02,120.58,120.96,22456.0
2023-12-18 11:00:00,121.02,121.59,120.98,121.56,11848.0,121.02,121.59,120.98,121.56,11848.0
2023-12-18 11:30:00,121.6,121.67,121.15,121.27,11944.0,121.6,121.67,121.15,121.27,11944.0
2023-12-18 12:00:00,121.38,121.67,121.05,121.47,17314.0,121.38,121.67,121.05,121.47,17314.0
2023-12-18 12:30:00,121.49,121.81,121.25,121.41,13020.0,121.49,121.81,121.25,121.41,13020.0
2023-12-18 13:00:00,121.37,121.37,121.02,121.05,7317.0,121.37,121.37,121.02,121.05,7317.0
2023-12-18 13:30:00,121.01,121.06,120.77,120.81,12180.0,121.01,121.06,120.77,120.81,12180.0
2023-12-18 14:00:00,120.87,121.04,120.67,121.0,24154.0,120.87,121.04,120.67,121.0,24154.0
2023-12-18 14:30:00,120.87,121.0,120.71,120.95,10239.0,120.87,121.0,120.71,120.95,10239.0
2023-12-18 15:00:00,120.96,121.06,120.73,120.83,20863.0,120.96,121.06,120.73,120.83,20863.0
2023-12-18 15:30:00,120.78,121.3,120.74,121.14,35979.0,120.78,121.3,120.74,121.14,35979.0
2023-12-19 09:30:00,121.42,122.33,121.37,121.89,13297.0,121.42,122.33,121.37,121.89,13297.0
2023-12-19 10:00:00,121.85,122.54,121.68,122.49,21183.0,121.85,122.54,121.68,122.49,21183.0
2023-12-19 10:30:00,122.44,122.64,122.16,122.35,42531.0,122.44,122.64,122.16,122.35,42531.0
2023-12-19 11:00:00,122.33,122.34,121.58,121.98,12875.0,122.33,122.34,121.58,121.98,12875.0
2023-12-19 11:30:00,122.11,122.15,121.16,121.16,12079.0,122.11,122.15,121.16,121.16,12079.0
2023-12-19 12:00:00,121.2,121.68,121.19,121.36,14132.0,121.2,121.68,121.19,121.36,14132.0
2023-12-19 12:30:00,121.35,121.73,121.35,121.6,11683.0,121.35,121.73,121.35,121.6,11683.0
2023-12-19 13:00:00,121.65,121.72,121.34,121.64,13990.0,121.65,121.72,121.34,121.64,13990.0
2023-12-19 13:30:00,121.65,121.82,121.44,121.58,14455.0,121.65,121.82,121.44,121.58,14455.0
2023-12-19 14:00:00,121.54,121.54,121.05,121.06,12572.0,121.54,121.54,121.05,121.06,12572.0
2023-12-19 14:30:00,121.16,121.26,120.92,121.21,21362.0,121.16,121.26,120.92,121.21,21362.0
2023-12-19 15:00:00,121.27,121.9,121.21,121.85,19517.0,121.27,121.9,121.21,121.85,19517.0
2023-12-19 15:30:00,121.9,122.25,121.47,122.16,57595.0,121.9,122.25,121.47,122.16,57595.0
2023-12-20 09:30:00,122.17,122.2,121.13,121.54,17284.0,122.17,122.2,121.13,121.54,17284.0
2023-12-20 10:00:00,121.55,121.77,121.17,121.49,10793.0,121.55,121.77,121.17,121.49,10793.0
2023-12-20 10:30:00,121.38,121.71,121.23,121.6,8184.0,121.38,121.71,121.23,121.6,8184.0
2023-12-20 11:00:00,121.61,121.86,121.6,121.7,11315.0,121.61,121.86,121.6,121.7,11315.0
2023-12-20 11:30:00,121.83,121.86,121.53,121.83,26555.0,121.83,121.86,121.53,121.83,26555.0
2023-12-20 12:00:00,122.09,122.98,122.08,122.98,3308.0,122.09,122.98,122.08,122.98,3308.0
2023-12-20 12:30:00,122.99,123.01,122.4,122.69,13972.0,122.99,123.01,122.4,122.69,13972.0
2023-12-20 13:00:00,122.6,122.69,122.23,122.23,10862.0,122.6,122.69,122.23,122.23,10862.0
2023-12-20 13:30:00,122.28,122.69,122.28,122.57,7885.0,122.28,122.69,122.28,122.57,7885.0
2023-12-20 14:00:00,122.5,122.5,121.83,121.84,9960.0,122.5,122.5,121.83,121.84,9960.0
2023-12-20 14:30:00,121.83,122.03,120.72,120.73,12094.0,121.83,122.03,120.72,120.73,12094.0
2023-12-20 15:00:00,120.61,120.7,119.77,119.85,17494.0,120.61,120.7,119.77,119.85,17494.0
2023-12-20 15:30:00,119.79,120.42,119.65,119.66,36268.0,119.79,120.42,119.65,119.66,36268.0
2023-12-21 09:30:00,120.29,121.31,120.29,121.0,11063.0,120.29,121.31,120.29,121.0,11063.0
2023-12-21 10:00:00,120.92,121.1,120.26,120.26,25227.0,120.92,121.1,120.26,120.26,25227.0
2023-12-21 10:30:00,120.44,121.18,120.44,120.53,16982.0,120.44,121.18,120.44,120.53,16982.0
2023-12-21 11:00:00,120.53,121.01,120.33,121.0,11062.0,120.53,121.01,120.33,121.0,11062.0
2023-12-21 11:30:00,121.13,121.15,120.75,120.96,5958.0,121.13,121.15,120.75,120.96,5958.0
2023-12-21 12:00:00,120.77,120.87,120.16,120.16,12620.0,120.77,120.87,120.16,120.16,12620.0
2023-12-21 12:30:00,120.18,120.95,120.14,120.51,16293.0,120.18,120.95,120.14,120.51,16293.0
2023-12-21 13:00:00,120.66,120.85,120.28,120.76,12317.0,120.66,120.85,120.28,120.76,12317.0
2023-12-21 13:30:00,120.64,120.99,120.41,120.98,9320.0,120.64,120.99,120.41,120.98,9320.0
2023-12-21 14:00:00,120.9,120.9,120.53,120.54,8981.0,120.9,120.9,120.53,120.54,8981.0
2023-12-21 14:30:00,120.48,120.54,120.3,120.41,14385.0,120.48,120.54,120.3,120.41,14385.0
2023-12-21 15:00:00,120.41,120.95,120.32,120.95,15561.0,120.41,120.95,120.32,120.95,15561.0
2023-12-21 15:30:00,120.94,121.39,120.5,121.08,67495.0,120.94,121.39,120.5,121.08,67495.0
2023-12-22 09:30:00,119.74,121.82,117.54,121.12,76678.0,119.74,121.82,117.54,121.12,76678.0
2023-12-22 10:00:00,121.02,121.02,119.17,120.1,43819.0,121.02,121.02,119.17,120.1,43819.0
2023-12-22 10:30:00,120.08,120.51,119.88,120.08,27091.0,120.08,120.51,119.88,120.08,27091.0
2023-12-22 11:00:00,120.0,120.57,119.66,120.3,78043.0,120.0,120.57,119.66,120.3,78043.0
2023-12-22 11:30:00,120.29,120.83,120.27,120.37,26370.0,120.29,120.83,120.27,120.37,26370.0
2023-12-22 12:00:00,120.3,120.49,119.99,120.21,34350.0,120.3,120.49,119.99,120.21,34350.0
2023-12-22 12:30:00,120.17,120.38,120.06,120.13,34085.0,120.17,120.38,120.06,120.13,34085.0
2023-12-22 13:00:00,120.09,120.47,120.08,120.34,25189.0,120.09,120.47,120.08,120.34,25189.0
2023-12-22 13:30:00,120.4,120.77,120.4,120.62,12435.0,120.4,120.77,120.4,120.62,12435.0
2023-12-22 14:00:00,120.63,120.65,120.1,120.2,22253.0,120.63,120.65,120.1,120.2,22253.0
2023-12-22 14:30:00,120.2,120.85,120.15,120.57,33702.0,120.2,120.85,120.15,120.57,33702.0
2023-12-22 15:00:00,120.6,120.95,120.51,120.81,25663.0,120.6,120.95,120.51,120.81,25663.0
2023-12-22 15:30:00,120.81,121.49,120.77,121.29,75093.0,120.81,121.49,120.77,121.29,75093.0
2023-12-26 09:30:00,121.24,122.13,119.6,120.05,26381.0,121.24,122.13,119.6,120.05,26381.0
2023-12-26 10:00:00,120.16,120.35,119.97,120.27,38947.0,120.16,120.35,119.97,120.27,38947.0
2023-12-26 10:30:00,120.3,120.39,119.99,120.09,58667.0,120.3,120.39,119.99,120.09,58667.0
2023-12-26 11:00:00,120.08,120.11,119.76,119.87,32644.0,120.08,120.11,119.76,119.87,32644.0
2023-12-26 11:30:00,119.77,119.92,119.56,119.73,15805.0,119.77,119.92,119.56,119.73,15805.0
2023-12-26 12:00:00,119.69,120.16,119.64,120.04,31753.0,119.69,120.16,119.64,120.04,31753.0
2023-12-26 12:30:00,120.04,120.19,119.88,119.98,21138.0,120.04,120.19,119.88,119.98,21138.0
2023-12-26 13:00:00,120.0,120.18,119.97,120.05,19942.0,120.0,120.18,119.97,120.05,19942.0
2023-12-26 13:30:00,120.14,120.2,120.0,120.09,15470.0,120.14,120.2,120.0,120.09,15470.0
2023-12-26 14:00:00,120.06,120.13,119.95,120.08,34497.0,120.06,120.13,119.95,120.08,34497.0
2023-12-26 14:30:00,120.08,121.07,120.06,120.95,101019.0,120.08,121.07,120.06,120.95,101019.0
2023-12-26 15:00:00,120.9,121.0,120.57,120.79,18223.0,120.9,121.0,120.57,120.79,18223.0
2023-12-26 15:30:00,120.82,121.25,120.7,121.03,40997.0,120.82,121.25,120.7,121.03,40997.0
2023-12-27 09:30:00,121.13,121.57,120.56,121.11,13563.0,121.13,121.57,120.56,121.11,13563.0
2023-12-27 10:00:00,121.25,121.7,121.15,121.59,41204.0,121.25,121.7,121.15,121.59,41204.0
2023-12-27 10:30:00,121.6,122.0,121.42,121.91,57650.0,121.6,122.0,121.42,121.91,57650.0
2023-12-27 11:00:00,121.9,122.0,121.78,121.78,11068.0,121.9,122.0,121.78,121.78,11068.0
2023-12-27 11:30:00,121.79,122.19,121.78,122.04,8300.0,121.79,122.19,121.78,122.04,8300.0
2023-12-27 12:00:00,122.09,122.45,122.09,122.16,14432.0,122.09,122.45,122.09,122.16,14432.0
2023-12-27 12:30:00,122.22,122.26,121.93,122.12,12793.0,122.22,122.26,121.93,122.12,12793.0
2023-12-27 13:00:00,122.04,122.99,122.04,122.8,9633.0,122.04,122.99,122.04,122.8,9633.0
2023-12-27 13:30:00,122.73,123.05,122.54,122.76,46432.0,122.73,123.05,122.54,122.76,46432.0
2023-12-27 14:00:00,122.71,122.82,122.49,122.76,11935.0,122.71,122.82,122.49,122.76,11935.0
2023-12-27 14:30:00,122.76,122.92,122.28,122.47,13321.0,122.76,122.92,122.28,122.47,13321.0
2023-12-27 15:00:00,122.43,122.54,122.06,122.24,23596.0,122.43,122.54,122.06,122.24,23596.0
2023-12-27 15:30:00,122.24,122.68,122.24,122.49,53617.0,122.24,122.68,122.24,122.49,53617.0
2023-12-28 09:30:00,122.21,123.37,122.19,123.3,15174.0,122.21,123.37,122.19,123.3,15174.0
2023-12-28 10:00:00,123.2,123.42,122.82,123.0,19867.0,123.2,123.42,122.82,123.0,19867.0
2023-12-28 10:30:00,123.0,123.2,122.75,123.06,18348.0,123.0,123.2,122.75,123.06,18348.0
2023-12-28 11:00:00,123.08,123.13,122.89,123.09,15317.0,123.08,123.13,122.89,123.09,15317.0
2023-12-28 11:30:00,123.09,123.17,122.95,123.02,11179.0,123.09,123.17,122.95,123.02,11179.0
2023-12-28 12:00:00,123.06,123.15,122.74,122.78,28838.0,123.06,123.15,122.74,122.78,28838.0
2023-12-28 12:30:00,122.83,123.0,122.82,122.89,6650.0,122.83,123.0,122.82,122.89,6650.0
2023-12-28 13:00:00,122.86,123.15,122.73,122.97,18121.0,122.86,123.15,122.73,122.97,18121.0
2023-12-28 13:30:00,122.97,123.3,122.94,123.09,4976.0,122.97,123.3,122.94,123.09,4976.0
2023-12-28 14:00:00,123.09,123.16,123.02,123.11,10474.0,123.09,123.16,123.02,123.11,10474.0
2023-12-28 14:30:00,123.14,123.27,122.94,123.01,24182.0,123.14,123.27,122.94,123.01,24182.0
2023-12-28 15:00:00,123.0,123.27,122.87,123.22,21409.0,123.0,123.27,122.87,123.22,21409.0
2023-12-28 15:30:00,123.23,123.46,123.15,123.45,64947.0,123.23,123.46,123.15,123.45,64947.0
2023-12-29 09:30:00,123.23,123.23,122.96,123.02,17200.0,123.23,123.23,122.96,123.02,17200.0
2023-12-29 10:00:00,123.02,123.12,122.11,122.35,26699.0,123.02,123.12,122.11,122.35,26699.0
2023-12-29 10:30:00,122.31,122.31,121.22,121.51,29860.0,122.31,122.31,121.22,121.51,29860.0
2023-12-29 11:00:00,121.4,122.15,121.38,122.08,13401.0,121.4,122.15,121.38,122.08,13401.0
2023-12-29 11:30:00,122.0,122.11,121.74,121.75,11746.0,122.0,122.11,121.74,121.75,11746.0
2023-12-29 12:00:00,121.9,122.0,121.51,121.61,12658.0,121.9,122.0,121.51,121.61,12658.0
2023-12-29 12:30:00,121.68,121.83,121.59,121.79,29333.0,121.68,121.83,121.59,121.79,29333.0
2023-12-29 13:00:00,121.77,122.33,121.71,122.22,22536.0,121.77,122.33,121.71,122.22,22536.0
2023-12-29 13:30:00,122.25,122.65,122.21,122.65,6577.0,122.25,122.65,122.21,122.65,6577.0
2023-12-29 14:00:00,122.68,123.01,122.6,122.81,11665.0,122.68,123.01,122.6,122.81,11665.0
2023-12-29 14:30:00,122.82,122.96,122.72,122.76,11505.0,122.82,122.96,122.72,122.76,11505.0
2023-12-29 15:00:00,122.8,122.85,122.61,122.79,11007.0,122.8,122.85,122.61,122.79,11007.0
2023-12-29 15:30:00,122.73,123.15,122.41,123.01,98646.0,122.73,123.15,122.41,123.01,98646.0
2024-01-02 09:30:00,122.45,125.47,122.45,125.47,29111.0,122.45,125.47,122.45,125.47,29111.0
2024-01-02 10:00:00,125.37,126.62,125.36,126.07,29586.0,125.37,126.62,125.36,126.07,29586.0
2024-01-02 10:30:00,126.0,126.0,125.18,125.73,27556.0,126.0,126.0,125.18,125.73,27556.0
2024-01-02 11:00:00,125.58,125.9,125.17,125.45,16199.0,125.58,125.9,125.17,125.45,16199.0
2024-01-02 11:30:00,125.44,126.72,125.34,126.51,17511.0,125.44,126.72,125.34,126.51,17511.0
2024-01-02 12:00:00,126.55,127.22,126.34,126.87,22018.0,126.55,127.22,126.34,126.87,22018.0
2024-01-02 12:30:00,126.82,127.27,126.74,127.08,22240.0,126.82,127.27,126.74,127.08,22240.0
2024-01-02 13:00:00,126.71,126.92,126.01,126.01,18921.0,126.71,126.92,126.01,126.01,18921.0
2024-01-02 13:30:00,126.08,126.41,126.01,126.12,13218.0,126.08,126.41,126.01,126.12,13218.0
2024-01-02 14:00:00,126.21,126.49,125.93,126.33,13847.0,126.21,126.49,125.93,126.33,13847.0
2024-01-02 14:30:00,126.23,126.35,126.08,126.35,14857.0,126.23,126.35,126.08,126.35,14857.0
2024-01-02 15:00:00,126.33,127.0,126.15,126.9,15083.0,126.33,127.0,126.15,126.9,15083.0
2024-01-02 15:30:00,126.84,127.25,126.67,127.0,87522.0,126.84,127.25,126.67,127.0,87522.0
2024-01-03 09:30:00,129.16,129.31,125.83,126.77,23771.0,129.16,129.31,125.83,126.77,23771.0
2024-01-03 10:00:00,126.77,127.74,126.77,127.43,11680.0,126.77,127.74,126.77,127.43,11680.0
2024-01-03 10:30:00,127.34,127.86,126.79,127.86,41132.0,127.34,127.86,126.79,127.86,41132.0
2024-01-03 11:00:00,127.92,128.03,127.47,127.52,15408.0,127.92,128.03,127.47,127.52,15408.0
2024-01-03 11:30:00,127.51,127.64,127.28,127.59,10474.0,127.51,127.64,127.28,127.59,10474.0
2024-01-03 12:00:00,127.6,127.6,126.96,127.0,23505.0,127.6,127.6,126.96,127.0,23505.0
2024-01-03 12:30:00,127.07,127.07,126.45,126.95,10308.0,127.07,127.07,126.45,126.95,10308.0
2024-01-03 13:00:00,126.94,127.46,126.93,127.14,23201.0,126.94,127.46,126.93,127.14,23201.0
2024-01-03 13:30:00,127.17,127.21,126.61,126.85,21074.0,127.17,127.21,126.61,126.85,21074.0
2024-01-03 14:00:00,126.75,127.5,126.64,127.45,15651.0,126.75,127.5,126.64,127.45,15651.0
2024-01-03 14:30:00,127.5,127.66,126.96,126.98,13732.0,127.5,127.66,126.96,126.98,13732.0
2024-01-03 15:00:00,126.98,126.98,125.73,125.93,17587.0,126.98,126.98,125.73,125.93,17587.0
2024-01-03 15:30:00,126.0,126.15,125.24,125.26,75055.0,126.0,126.15,125.24,125.26,75055.0
2024-01-04 09:30:00,125.82,126.85,124.8,125.96,10189.0,125.82,126.85,124.8,125.96,10189.0
2024-01-04 10:00:00,126.24,126.45,125.52,125.96,21649.0,126.24,126.45,125.52,125.96,21649.0
2024-01-04 10:30:00,125.8,126.01,125.49,125.65,9247.0,125.8,126.01,125.49,125.65,9247.0
2024-01-04 11:00:00,125.65,125.81,124.61,124.61,13623.0,125.65,125.81,124.61,124.61,13623.0
2024-01-04 11:30:00,124.7,124.77,123.28,123.46,19279.0,124.7,124.77,123.28,123.46,19279.0
2024-01-04 12:00:00,123.4,123.83,123.03,123.45,30264.0,123.4,123.83,123.03,123.45,30264.0
2024-01-04 12:30:00,123.41,123.41,122.72,122.92,14710.0,123.41,123.41,122.72,122.92,14710.0
2024-01-04 13:00:00,123.04,124.71,122.91,124.64,12375.0,123.04,124.71,122.91,124.64,12375.0
2024-01-04 13:30:00,124.71,124.77,124.12,124.14,5438.0,124.71,124.77,124.12,124.14,5438.0
2024-01-04 14:00:00,124.16,124.34,124.13,124.19,5686.0,124.16,124.34,124.13,124.19,5686.0
2024-01-04 14:30:00,124.22,124.7,124.13,124.58,7581.0,124.22,124.7,124.13,124.58,7581.0
2024-01-04 15:00:00,124.57,124.75,124.25,124.28,12050.0,124.57,124.75,124.25,124.28,12050.0
2024-01-04 15:30:00,124.28,124.68,124.08,124.35,38678.0,124.28,124.68,124.08,124.35,38678.0
2024-01-05 09:30:00,123.99,126.84,123.83,126.71,21550.0,123.99,126.84,123.83,126.71,21550.0
2024-01-05 10:00:00,127.0,128.0,126.7,127.68,21944.0,127.0,128.0,126.7,127.68,21944.0
2024-01-05 10:30:00,127.53,127.72,127.13,127.48,7838.0,127.53,127.72,127.13,127.48,7838.0
2024-01-05 11:00:00,127.6,127.6,126.89,127.03,8723.0,127.6,127.6,126.89,127.03,8723.0
2024-01-05 11:30:00,127.01,127.48,126.87,127.32,15194.0,127.01,127.48,126.87,127.32,15194.0
2024-01-05 12:00:00,127.42,127.62,127.0,127.0,15758.0,127.42,127.62,127.0,127.0,15758.0
2024-01-05 12:30:00,127.08,127.36,126.76,127.04,4646.0,127.08,127.36,126.76,127.04,4646.0
2024-01-05 13:00:00,127.17,127.85,127.09,127.85,13786.0,127.17,127.85,127.09,127.85,13786.0
2024-01-05 13:30:00,127.85,128.31,127.83,128.21,4159.0,127.85,128.31,127.83,128.21,4159.0
2024-01-05 14:00:00,128.3,128.71,127.91,128.1,20431.0,128.3,128.71,127.91,128.1,20431.0
2024-01-05 14:30:00,128.04,128.11,127.29,127.35,8328.0,128.04,128.11,127.29,127.35,8328.0
2024-01-05 15:00:00,127.44,127.84,127.42,127.79,15785.0,127.44,127.84,127.42,127.79,15785.0
2024-01-05 15:30:00,127.86,127.86,127.09,127.6,64207.0,127.86,127.86,127.09,127.6,64207.0
2024-01-08 09:30:00,126.9,127.24,122.36,123.65,25819.0,126.9,127.24,122.36,123.65,25819.0
2024-01-08 10:00:00,123.65,124.97,123.6,124.91,20666.0,123.65,124.97,123.6,124.91,20666.0
2024-01-08 10:30:00,124.87,125.6,124.33,124.33,7254.0,124.87,125.6,124.33,124.33,7254.0
2024-01-08 11:00:00,124.59,125.19,124.25,125.15,8510.0,124.59,125.19,124.25,125.15,8510.0
2024-01-08 11:30:00,125.05,125.14,124.55,124.66,7154.0,125.05,125.14,124.55,124.66,7154.0
2024-01-08 12:00:00,124.55,125.1,124.24,124.24,6664.0,124.55,125.1,124.24,124.24,6664.0
2024-01-08 12:30:00,124.39,124.49,124.18,124.33,8417.0,124.39,124.49,124.18,124.33,8417.0
2024-01-08 13:00:00,124.34,124.61,124.05,124.25,8805.0,124.34,124.61,124.05,124.25,8805.0
2024-01-08 13:30:00,124.16,124.16,123.92,124.07,9670.0,124.16,124.16,123.92,124.07,9670.0
2024-01-08 14:00:00,124.0,125.22,124.0,124.9,10329.0,124.0,125.22,124.0,124.9,10329.0
2024-01-08 14:30:00,124.64,125.28,124.61,125.04,33915.0,124.64,125.28,124.61,125.04,33915.0
2024-01-08 15:00:00,125.03,125.04,124.78,124.94,9312.0,125.03,125.04,124.78,124.94,9312.0
2024-01-08 15:30:00,124.86,125.59,124.7,125.43,38049.0,124.86,125.59,124.7,125.43,38049.0
2024-01-09 09:30:00,125.45,125.86,123.54,124.85,16218.0,125.45,125.86,123.54,124.85,16218.0
2024-01-09 10:00:00,124.96,125.83,124.57,125.02,37837.0,124.96,125.83,124.57,125.02,37837.0
2024-01-09 10:30:00,125.01,125.23,124.24,124.32,17165.0,125.01,125.23,124.24,124.32,17165.0
2024-01-09 11:00:00,124.33,124.38,123.7,124.37,43383.0,124.33,124.38,123.7,124.37,43383.0
2024-01-09 11:30:00,124.44,124.67,123.86,123.99,13498.0,124.44,124.67,123.86,123.99,13498.0
2024-01-09 12:00:00,123.91,124.39,123.63,124.04,66791.0,123.91,124.39,123.63,124.04,66791.0
2024-01-09 12:30:00,124.12,124.12,123.52,123.52,23344.0,124.12,124.12,123.52,123.52,23344.0
2024-01-09 13:00:00,123.55,123.77,122.94,122.95,8680.0,123.55,123.77,122.94,122.95,8680.0
2024-01-09 13:30:00,122.9,123.25,122.8,123.13,6583.0,122.9,123.25,122.8,123.13,6583.0
2024-01-09 14:00:00,123.19,123.33,122.89,122.89,5989.0,123.19,123.33,122.89,122.89,5989.0
2024-01-09 14:30:00,123.04,123.2,122.88,123.06,4673.0,123.04,123.2,122.88,123.06,4673.0
2024-01-09 15:00:00,123.16,123.22,122.56,122.57,19436.0,123.16,123.22,122.56,122.57,19436.0
2024-01-09 15:30:00,122.53,122.64,122.08,122.4,99806.0,122.53,122.64,122.08,122.4,99806.0
2024-01-10 09:30:00,122.51,123.22,121.3,121.54,21928.0,122.51,123.22,121.3,121.54,21928.0
2024-01-10 10:00:00,121.7,121.79,121.12,121.56,24886.0,121.7,121.79,121.12,121.56,24886.0
2024-01-10 10:30:00,121.55,121.62,120.56,120.8,15718.0,121.55,121.62,120.56,120.8,15718.0
2024-01-10 11:00:00,120.84,120.88,120.29,120.66,38019.0,120.84,120.88,120.29,120.66,38019.0
2024-01-10 11:30:00,120.66,120.71,120.01,120.12,33383.0,120.66,120.71,120.01,120.12,33383.0
2024-01-10 12:00:00,120.15,120.26,119.89,120.13,36890.0,120.15,120.26,119.89,120.13,36890.0
2024-01-10 12:30:00,120.12,120.2,119.86,119.86,25289.0,120.12,120.2,119.86,119.86,25289.0
2024-01-10 13:00:00,119.81,120.1,119.63,119.79,6408.0,119.81,120.1,119.63,119.79,6408.0
2024-01-10 13:30:00,119.8,119.93,119.57,119.59,13631.0,119.8,119.93,119.57,119.59,13631.0
2024-01-10 14:00:00,119.6,119.86,119.51,119.83,12480.0,119.6,119.86,119.51,119.83,12480.0
2024-01-10 14:30:00,119.84,120.76,119.62,120.75,30091.0,119.84,120.76,119.62,120.75,30091.0
2024-01-10 15:00:00,120.79,120.79,119.77,120.0,18624.0,120.79,120.79,119.77,120.0,18624.0
2024-01-10 15:30:00,120.01,120.69,119.99,120.24,81299.0,120.01,120.69,119.99,120.24,81299.0
2024-01-11 09:30:00,120.0,120.47,118.83,119.24,11722.0,120.0,120.47,118.83,119.24,11722.0
2024-01-11 10:00:00,119.33,119.46,118.59,119.0,12949.0,119.33,119.46,118.59,119.0,12949.0
2024-01-11 10:30:00,119.0,119.78,118.72,119.38,62105.0,119.0,119.78,118.72,119.38,62105.0
2024-01-11 11:00:00,119.37,119.86,119.33,119.6,18603.0,119.37,119.86,119.33,119.6,18603.0
2024-01-11 11:30:00,119.7,120.05,119.36,120.04,19482.0,119.7,120.05,119.36,120.04,19482.0
2024-01-11 12:00:00,120.11,121.09,120.1,120.83,18421.0,120.11,121.09,120.1,120.83,18421.0
2024-01-11 12:30:00,120.89,120.94,120.55,120.65,42408.0,120.89,120.94,120.55,120.65,42408.0
2024-01-11 13:00:00,120.62,121.7,120.6,121.52,27832.0,120.62,121.7,120.6,121.52,27832.0
2024-01-11 13:30:00,121.55,121.86,121.24,121.51,14998.0,121.55,121.86,121.24,121.51,14998.0
2024-01-11 14:00:00,121.56,121.56,120.65,120.9,27749.0,121.56,121.56,120.65,120.9,27749.0
2024-01-11 14:30:00,120.89,120.98,120.3,120.71,22052.0,120.89,120.98,120.3,120.71,22052.0
2024-01-11 15:00:00,120.81,120.81,119.97,120.43,16339.0,120.81,120.81,119.97,120.43,16339.0
2024-01-11 15:30:00,120.36,120.59,120.26,120.35,106697.0,120.36,120.59,120.26,120.35,106697.0
2024-01-12 09:30:00,120.83,121.8,120.48,121.06,21229.0,120.83,121.8,120.48,121.06,21229.0
2024-01-12 10:00:00,120.96,121.44,120.71,120.76,11065.0,120.96,121.44,120.71,120.76,11065.0
2024-01-12 10:30:00,120.73,121.16,120.58,120.75,12340.0,120.73,121.16,120.58,120.75,12340.0
2024-01-12 11:00:00,120.73,120.84,120.31,120.7,12225.0,120.73,120.84,120.31,120.7,12225.0
2024-01-12 11:30:00,120.65,120.7,120.01,120.16,11201.0,120.65,120.7,120.01,120.16,11201.0
2024-01-12 12:00:00,120.16,120.17,119.86,120.14,14090.0,120.16,120.17,119.86,120.14,14090.0
2024-01-12 12:30:00,120.09,120.12,119.62,119.62,10064.0,120.09,120.12,119.62,119.62,10064.0
2024-01-12 13:00:00,119.8,120.02,118.92,119.54,35886.0,119.8,120.02,118.92,119.54,35886.0
2024-01-12 13:30:00,119.65,119.82,118.37,118.82,37378.0,119.65,119.82,118.37,118.82,37378.0
2024-01-12 14:00:00,118.84,119.21,118.58,119.05,42904.0,118.84,119.21,118.58,119.05,42904.0
2024-01-12 14:30:00,119.05,119.12,118.49,118.64,9743.0,119.05,119.12,118.49,118.64,9743.0
2024-01-12 15:00:00,118.68,118.98,118.44,118.8,11221.0,118.68,118.98,118.44,118.8,11221.0
2024-01-12 15:30:00,118.82,119.05,118.52,118.89,69422.0,118.82,119.05,118.52,118.89,69422.0
2024-01-16 09:30:00,118.61,119.55,117.54,118.75,27156.0,118.61,119.55,117.54,118.75,27156.0
2024-01-16 10:00:00,118.72,119.27,118.71,119.08,22742.0,118.72,119.27,118.71,119.08,22742.0
2024-01-16 10:30:00,119.11,119.51,118.86,119.41,9240.0,119.11,119.51,118.86,119.41,9240.0
2024-01-16 11:00:00,119.39,119.82,119.06,119.58,21735.0,119.39,119.82,119.06,119.58,21735.0
2024-01-16 11:30:00,119.59,119.93,119.32,119.33,5606.0,119.59,119.93,119.32,119.33,5606.0
2024-01-16 12:00:00,119.46,119.48,119.17,119.21,7080.0,119.46,119.48,119.17,119.21,7080.0
2024-01-16 12:30:00,119.22,119.64,119.07,119.46,9461.0,119.22,119.64,119.07,119.46,9461.0
2024-01-16 13:00:00,119.73,119.84,119.43,119.57,5617.0,119.73,119.84,119.43,119.57,5617.0
2024-01-16 13:30:00,119.61,119.68,119.27,119.42,10144.0,119.61,119.68,119.27,119.42,10144.0
2024-01-16 14:00:00,119.52,119.58,119.17,119.47,12268.0,119.52,119.58,119.17,119.47,12268.0
2024-01-16 14:30:00,119.45,119.69,119.33,119.65,11626.0,119.45,119.69,119.33,119.65,11626.0
2024-01-16 15:00:00,119.65,119.65,119.31,119.39,10178.0,119.65,119.65,119.31,119.39,10178.0
2024-01-16 15:30:00,119.35,119.35,118.16,119.07,100647.0,119.35,119.35,118.16,119.07,100647.0
2024-01-17 09:30:00,118.09,119.21,117.54,117.98,26274.0,118.09,119.21,117.54,117.98,26274.0
2024-01-17 10:00:00,118.09,118.56,117.33,118.35,38251.0,118.09,118.56,117.33,118.35,38251.0
2024-01-17 10:30:00,118.37,119.25,118.22,118.52,10685.0,118.37,119.25,118.22,118.52,10685.0
2024-01-17 11:00:00,118.67,118.67,118.04,118.15,8789.0,118.67,118.67,118.04,118.15,8789.0
2024-01-17 11:30:00,118.15,118.35,118.01,118.14,7182.0,118.15,118.35,118.01,118.14,7182.0
2024-01-17 12:00:00,118.13,118.76,118.13,118.38,5895.0,118.13,118.76,118.13,118.38,5895.0
2024-01-17 12:30:00,118.37,118.4,117.91,118.14,9447.0,118.37,118.4,117.91,118.14,9447.0
2024-01-17 13:00:00,118.13,118.13,117.67,117.83,8745.0,118.13,118.13,117.67,117.83,8745.0
2024-01-17 13:30:00,117.81,117.84,117.5,117.63,6027.0,117.81,117.84,117.5,117.63,6027.0
2024-01-17 14:00:00,117.93,118.14,117.88,118.05,4862.0,117.93,118.14,117.88,118.05,4862.0
2024-01-17 14:30:00,118.05,118.05,117.78,117.89,7798.0,118.05,118.05,117.78,117.89,7798.0
2024-01-17 15:00:00,117.82,117.87,117.49,117.61,16730.0,117.82,117.87,117.49,117.61,16730.0
2024-01-17 15:30:00,117.61,117.92,117.12,117.73,79591.0,117.61,117.92,117.12,117.73,79591.0
2024-01-18 09:30:00,117.3,117.34,116.27,117.0,14903.0,117.3,117.34,116.27,117.0,14903.0
2024-01-18 10:00:00,116.83,116.93,116.07,116.76,16960.0,116.83,116.93,116.07,116.76,16960.0
2024-01-18 10:30:00,116.85,116.85,115.71,115.9,11231.0,116.85,116.85,115.71,115.9,11231.0
2024-01-18 11:00:00,115.79,115.9,115.15,115.55,17309.0,115.79,115.9,115.15,115.55,17309.0
2024-01-18 11:30:00,115.53,115.56,114.94,115.22,16252.0,115.53,115.56,114.94,115.22,16252.0
2024-01-18 12:00:00,115.17,115.28,114.77,114.77,15383.0,115.17,115.28,114.77,114.77,15383.0
2024-01-18 12:30:00,114.74,114.75,114.11,114.51,42827.0,114.74,114.75,114.11,114.51,42827.0
2024-01-18 13:00:00,114.59,115.01,114.5,114.7,11665.0,114.59,115.01,114.5,114.7,11665.0
2024-01-18 13:30:00,114.63,114.96,114.61,114.82,25890.0,114.63,114.96,114.61,114.82,25890.0
2024-01-18 14:00:00,114.69,115.38,114.69,115.23,14493.0,114.69,115.38,114.69,115.23,14493.0
2024-01-18 14:30:00,115.28,115.43,114.92,115.42,19298.0,115.28,115.43,114.92,115.42,19298.0
2024-01-18 15:00:00,115.43,115.7,115.0,115.4,61853.0,115.43,115.7,115.0,115.4,61853.0
2024-01-18 15:30:00,115.35,115.43,114.84,115.2,73993.0,115.35,115.43,114.84,115.2,73993.0
2024-01-19 09:30:00,114.72,115.13,113.55,114.43,24337.0,114.72,115.13,113.55,114.43,24337.0
2024-01-19 10:00:00,114.45,114.7,114.12,114.2,23518.0,114.45,114.7,114.12,114.2,23518.0
2024-01-19 10:30:00,114.4,114.51,114.25,114.41,10596.0,114.4,114.51,114.25,114.41,10596.0
2024-01-19 11:00:00,114.4,114.89,114.26,114.78,28512.0,114.4,114.89,114.26,114.78,28512.0
2024-01-19 11:30:00,114.74,114.74,114.42,114.45,6093.0,114.74,114.74,114.42,114.45,6093.0
2024-01-19 12:00:00,114.45,114.55,114.38,114.5,12748.0,114.45,114.55,114.38,114.5,12748.0
2024-01-19 12:30:00,114.5,114.91,114.12,114.91,7964.0,114.5,114.91,114.12,114.91,7964.0
2024-01-19 13:00:00,114.86,115.22,114.71,115.07,9415.0,114.86,115.22,114.71,115.07,9415.0
2024-01-19 13:30:00,115.11,115.15,114.63,115.06,19903.0,115.11,115.15,114.63,115.06,19903.0
2024-01-19 14:00:00,115.14,115.68,115.04,115.52,19060.0,115.14,115.68,115.04,115.52,19060.0
2024-01-19 14:30:00,115.51,115.75,115.34,115.45,9632.0,115.51,115.75,115.34,115.45,9632.0
2024-01-19 15:00:00,115.49,115.69,115.4,115.58,24222.0,115.49,115.69,115.4,115.58,24222.0
2024-01-19 15:30:00,115.64,116.55,115.62,116.54,49359.0,115.64,116.55,115.62,116.54,49359.0
2024-01-22 09:30:00,116.73,117.51,116.03,117.0,11231.0,116.73,117.51,116.03,117.0,11231.0
2024-01-22 10:00:00,117.08,118.63,117.05,118.51,33581.0,117.08,118.63,117.05,118.51,33581.0
2024-01-22 10:30:00,118.5,119.04,118.32,119.0,19261.0,118.5,119.04,118.32,119.0,19261.0
2024-01-22 11:00:00,118.97,119.05,117.98,118.12,34200.0,118.97,119.05,117.98,118.12,34200.0
2024-01-22 11:30:00,118.19,118.23,117.7,117.82,9915.0,118.19,118.23,117.7,117.82,9915.0
2024-01-22 12:00:00,117.9,118.2,117.77,118.04,18503.0,117.9,118.2,117.77,118.04,18503.0
2024-01-22 12:30:00,118.15,118.33,117.91,118.26,6128.0,118.15,118.33,117.91,118.26,6128.0
2024-01-22 13:00:00,118.21,118.34,117.97,117.98,3954.0,118.21,118.34,117.97,117.98,3954.0
2024-01-22 13:30:00,117.91,118.32,117.81,118.31,3742.0,117.91,118.32,117.81,118.31,3742.0
2024-01-22 14:00:00,118.3,118.85,118.29,118.64,7908.0,118.3,118.85,118.29,118.64,7908.0
2024-01-22 14:30:00,118.63,119.16,118.44,118.91,16709.0,118.63,119.16,118.44,118.91,16709.0
2024-01-22 15:00:00,118.91,119.32,118.36,119.2,63345.0,118.91,119.32,118.36,119.2,63345.0
2024-01-22 15:30:00,119.2,119.91,119.2,119.83,71439.0,119.2,119.91,119.2,119.83,71439.0
2024-01-23 09:30:00,119.98,120.23,117.68,117.7,18421.0,119.98,120.23,117.68,117.7,18421.0
2024-01-23 10:00:00,117.93,118.04,117.31,117.73,60990.0,117.93,118.04,117.31,117.73,60990.0
2024-01-23 10:30:00,117.73,118.59,117.62,118.31,36195.0,117.73,118.59,117.62,118.31,36195.0
2024-01-23 11:00:00,118.33,118.41,117.94,118.15,39198.0,118.33,118.41,117.94,118.15,39198.0
2024-01-23 11:30:00,118.15,118.49,117.98,118.24,19030.0,118.15,118.49,117.98,118.24,19030.0
2024-01-23 12:00:00,118.29,118.44,117.6,117.78,96355.0,118.29,118.44,117.6,117.78,96355.0
2024-01-23 12:30:00,117.81,117.82,116.27,116.48,48270.0,117.81,117.82,116.27,116.48,48270.0
2024-01-23 13:00:00,116.42,117.91,116.41,117.81,34186.0,116.42,117.91,116.41,117.81,34186.0
2024-01-23 13:30:00,117.74,118.53,117.61,118.5,32248.0,117.74,118.53,117.61,118.5,32248.0
2024-01-23 14:00:00,118.48,118.71,118.35,118.6,58045.0,118.48,118.71,118.35,118.6,58045.0
2024-01-23 14:30:00,118.61,119.91,118.6,119.86,19930.0,118.61,119.91,118.6,119.86,19930.0
2024-01-23 15:00:00,119.86,119.96,119.07,119.52,24491.0,119.86,119.96,119.07,119.52,24491.0
2024-01-23 15:30:00,119.56,120.25,119.56,120.19,30105.0,119.56,120.25,119.56,120.19,30105.0
2024-01-24 09:30:00,120.82,122.46,120.28,121.85,55576.0,120.82,122.46,120.28,121.85,55576.0
2024-01-24 10:00:00,121.79,124.06,121.04,123.33,117647.0,121.79,124.06,121.04,123.33,117647.0
2024-01-24 10:30:00,123.56,123.78,121.48,122.29,46039.0,123.56,123.78,121.48,122.29,46039.0
2024-01-24 11:00:00,122.44,123.44,122.44,123.04,16533.0,122.44,123.44,122.44,123.04,16533.0
2024-01-24 11:30:00,123.0,123.0,121.92,122.17,22925.0,123.0,123.0,121.92,122.17,22925.0
2024-01-24 12:00:00,122.0,122.53,121.78,122.53,37316.0,122.0,122.53,121.78,122.53,37316.0
2024-01-24 12:30:00,122.32,122.33,121.71,122.09,25344.0,122.32,122.33,121.71,122.09,25344.0
2024-01-24 13:00:00,122.1,122.19,121.07,121.36,21221.0,122.1,122.19,121.07,121.36,21221.0
2024-01-24 13:30:00,121.23,122.67,121.22,122.58,23361.0,121.23,122.67,121.22,122.58,23361.0
2024-01-24 14:00:00,122.63,122.78,122.03,122.29,15105.0,122.63,122.78,122.03,122.29,15105.0
2024-01-24 14:30:00,122.4,122.96,122.26,122.92,22587.0,122.4,122.96,122.26,122.92,22587.0
2024-01-24 15:00:00,122.99,123.92,122.99,123.58,64786.0,122.99,123.92,122.99,123.58,64786.0
2024-01-24 15:30:00,123.49,123.99,123.08,123.22,77252.0,123.49,123.99,123.08,123.22,77252.0
2024-01-25 09:30:00,123.48,123.93,121.8,121.8,16747.0,123.48,123.93,121.8,121.8,16747.0
2024-01-25 10:00:00,121.94,122.71,121.65,122.38,23912.0,121.94,122.71,121.65,122.38,23912.0
2024-01-25 10:30:00,122.32,122.39,121.06,121.34,33467.0,122.32,122.39,121.06,121.34,33467.0
2024-01-25 11:00:00,121.27,121.97,121.27,121.94,17676.0,121.27,121.97,121.27,121.94,17676.0
2024-01-25 11:30:00,121.97,122.28,121.9,122.18,31201.0,121.97,122.28,121.9,122.18,31201.0
2024-01-25 12:00:00,122.14,122.14,121.59,121.74,20472.0,122.14,122.14,121.59,121.74,20472.0
2024-01-25 12:30:00,121.77,121.87,121.52,121.84,14982.0,121.77,121.87,121.52,121.84,14982.0
2024-01-25 13:00:00,121.86,122.3,121.86,122.18,9700.0,121.86,122.3,121.86,122.18,9700.0
2024-01-25 13:30:00,122.2,122.56,122.19,122.5,11468.0,122.2,122.56,122.19,122.5,11468.0
2024-01-25 14:00:00,122.55,122.99,122.47,122.98,10801.0,122.55,122.99,122.47,122.98,10801.0
2024-01-25 14:30:00,122.98,122.98,122.7,122.75,8413.0,122.98,122.98,122.7,122.75,8413.0
2024-01-25 15:00:00,122.73,122.74,122.2,122.4,14007.0,122.73,122.74,122.2,122.4,14007.0
2024-01-25 15:30:00,122.36,122.98,122.36,122.95,55057.0,122.36,122.98,122.36,122.95,55057.0
2024-01-26 09:30:00,123.75,124.0,123.25,123.59,6684.0,123.75,124.0,123.25,123.59,6684.0
2024-01-26 10:00:00,123.45,123.63,121.88,122.08,52755.0,123.45,123.63,121.88,122.08,52755.0
2024-01-26 10:30:00,122.08,122.65,121.93,121.93,32282.0,122.08,122.65,121.93,121.93,32282.0
2024-01-26 11:00:00,122.09,122.35,121.76,122.34,31446.0,122.09,122.35,121.76,122.34,31446.0
2024-01-26 11:30:00,122.35,122.45,121.72,121.79,15257.0,122.35,122.45,121.72,121.79,15257.0
2024-01-26 12:00:00,121.79,121.97,121.51,121.64,6751.0,121.79,121.97,121.51,121.64,6751.0
2024-01-26 12:30:00,121.62,121.67,121.3,121.42,7372.0,121.62,121.67,121.3,121.42,7372.0
2024-01-26 13:00:00,121.42,121.56,121.17,121.22,6400.0,121.42,121.56,121.17,121.22,6400.0
2024-01-26 13:30:00,121.3,121.38,121.09,121.33,13072.0,121.3,121.38,121.09,121.33,13072.0
2024-01-26 14:00:00,121.26,122.12,121.25,122.07,7389.0,121.26,122.12,121.25,122.07,7389.0
2024-01-26 14:30:00,122.07,122.42,121.9,122.42,16523.0,122.07,122.42,121.9,122.42,16523.0
2024-01-26 15:00:00,122.34,122.62,122.32,122.6,13175.0,122.34,122.62,122.32,122.6,13175.0
2024-01-26 15:30:00,122.61,122.9,122.53,122.53,29883.0,122.61,122.9,122.53,122.53,29883.0
2024-01-29 09:30:00,122.42,124.19,122.42,124.13,31702.0,122.42,124.19,122.42,124.13,31702.0
2024-01-29 10:00:00,124.13,124.5,123.4,123.82,39637.0,124.13,124.5,123.4,123.82,39637.0
2024-01-29 10:30:00,123.84,124.56,123.84,123.97,30633.0,123.84,124.56,123.84,123.97,30633.0
2024-01-29 11:00:00,124.02,124.67,123.88,124.12,22200.0,124.02,124.67,123.88,124.12,22200.0
2024-01-29 11:30:00,124.18,124.91,124.05,124.91,13336.0,124.18,124.91,124.05,124.91,13336.0
2024-01-29 12:00:00,124.86,125.37,124.79,124.94,30208.0,124.86,125.37,124.79,124.94,30208.0
2024-01-29 12:30:00,125.12,125.8,125.12,125.43,27014.0,125.12,125.8,125.12,125.43,27014.0
2024-01-29 13:00:00,125.5,126.6,125.49,126.53,11474.0,125.5,126.6,125.49,126.53,11474.0
2024-01-29 13:30:00,126.57,126.73,125.93,126.38,56071.0,126.57,126.73,125.93,126.38,56071.0
2024-01-29 14:00:00,126.37,126.9,126.24,126.89,20592.0,126.37,126.9,126.24,126.89,20592.0
2024-01-29 14:30:00,126.9,126.96,126.45,126.58,116851.0,126.9,126.96,126.45,126.58,116851.0
2024-01-29 15:00:00,126.59,127.33,126.59,127.2,20491.0,126.59,127.33,126.59,127.2,20491.0
2024-01-29 15:30:00,127.23,127.55,127.07,127.44,81577.0,127.23,127.55,127.07,127.44,81577.0
2024-01-30 09:30:00,127.57,127.57,125.23,125.46,12843.0,127.57,127.57,125.23,125.46,12843.0
2024-01-30 10:00:00,125.28,125.38,123.58,124.47,29476.0,125.28,125.38,123.58,124.47,29476.0
2024-01-30 10:30:00,124.51,124.51,123.98,124.3,14171.0,124.51,124.51,123.98,124.3,14171.0
2024-01-30 11:00:00,124.3,124.79,124.3,124.74,10618.0,124.3,124.79,124.3,124.74,10618.0
2024-01-30 11:30:00,124.74,125.09,124.72,124.83,5337.0,124.74,125.09,124.72,124.83,5337.0
2024-01-30 12:00:00,124.77,124.9,124.5,124.5,13737.0,124.77,124.9,124.5,124.5,13737.0
2024-01-30 12:30:00,124.42,124.7,124.34,124.7,10255.0,124.42,124.7,124.34,124.7,10255.0
2024-01-30 13:00:00,124.62,125.21,124.54,125.1,7409.0,124.62,125.21,124.54,125.1,7409.0
2024-01-30 13:30:00,125.11,125.42,124.59,124.71,26380.0,125.11,125.42,124.59,124.71,26380.0
2024-01-30 14:00:00,124.72,125.13,124.72,124.98,17110.0,124.72,125.13,124.72,124.98,17110.0
2024-01-30 14:30:00,124.94,125.73,124.94,125.65,15534.0,124.94,125.73,124.94,125.65,15534.0
2024-01-30 15:00:00,125.63,125.7,124.9,124.91,16440.0,125.63,125.7,124.9,124.91,16440.0
2024-01-30 15:30:00,124.92,125.66,124.7,125.57,41407.0,124.92,125.66,124.7,125.57,41407.0
2024-01-31 09:30:00,126.66,126.86,126.17,126.84,15369.0,126.66,126.86,126.17,126.84,15369.0
2024-01-31 10:00:00,126.84,126.96,125.85,125.98,32453.0,126.84,126.96,125.85,125.98,32453.0
2024-01-31 10:30:00,126.05,126.17,125.41,125.47,7495.0,126.05,126.17,125.41,125.47,7495.0
2024-01-31 11:00:00,125.49,125.9,125.49,125.7,2921.0,125.49,125.9,125.49,125.7,2921.0
2024-01-31 11:30:00,125.58,125.58,125.14,125.36,8388.0,125.58,125.58,125.14,125.36,8388.0
2024-01-31 12:00:00,125.38,125.44,124.95,125.12,8580.0,125.38,125.44,124.95,125.12,8580.0
2024-01-31 12:30:00,125.08,125.32,125.0,125.32,7965.0,125.08,125.32,125.0,125.32,7965.0
2024-01-31 13:00:00,125.33,125.63,125.0,125.05,32658.0,125.33,125.63,125.0,125.05,32658.0
2024-01-31 13:30:00,125.13,125.44,124.63,125.34,19662.0,125.13,125.44,124.63,125.34,19662.0
2024-01-31 14:00:00,125.42,125.42,124.44,124.44,6989.0,125.42,125.42,124.44,124.44,6989.0
2024-01-31 14:30:00,124.35,125.37,124.34,124.46,18888.0,124.35,125.37,124.34,124.46,18888.0
2024-01-31 15:00:00,124.43,124.43,122.86,123.04,50668.0,124.43,124.43,122.86,123.04,50668.0
2024-01-31 15:30:00,122.98,123.08,122.35,122.68,62388.0,122.98,123.08,122.35,122.68,62388.0
2024-02-01 09:30:00,122.52,123.25,121.8,121.8,27807.0,122.52,123.25,121.8,121.8,27807.0
2024-02-01 10:00:00,122.07,122.72,121.82,122.72,11149.0,122.07,122.72,121.82,122.72,11149.0
2024-02-01 10:30:00,122.63,123.37,122.46,122.89,28275.0,122.63,123.37,122.46,122.89,28275.0
2024-02-01 11:00:00,122.93,123.32,122.83,123.19,18049.0,122.93,123.32,122.83,123.19,18049.0
2024-02-01 11:30:00,123.14,123.56,123.14,123.37,14392.0,123.14,123.56,123.14,123.37,14392.0
2024-02-01 12:00:00,123.35,123.87,123.34,123.78,13989.0,123.35,123.87,123.34,123.78,13989.0
2024-02-01 12:30:00,123.77,124.02,123.49,123.95,10323.0,123.77,124.02,123.49,123.95,10323.0
2024-02-01 13:00:00,123.94,123.96,123.66,123.78,11899.0,123.94,123.96,123.66,123.78,11899.0
2024-02-01 13:30:00,123.78,124.28,123.76,124.17,11724.0,123.78,124.28,123.76,124.17,11724.0
2024-02-01 14:00:00,124.23,124.41,124.11,124.11,10756.0,124.23,124.41,124.11,124.11,10756.0
2024-02-01 14:30:00,124.03,124.37,123.82,124.21,19904.0,124.03,124.37,123.82,124.21,19904.0
2024-02-01 15:00:00,124.25,124.26,123.48,123.48,22042.0,124.25,124.26,123.48,123.48,22042.0
2024-02-01 15:30:00,123.52,123.81,122.99,123.81,77811.0,123.52,123.81,122.99,123.81,77811.0
2024-02-02 09:30:00,122.35,123.11,121.11,121.26,11470.0,122.35,123.11,121.11,121.26,11470.0
2024-02-02 10:00:00,121.2,122.25,121.2,122.2,8063.0,121.2,122.25,121.2,122.2,8063.0
2024-02-02 10:30:00,122.48,122.77,122.05,122.42,5628.0,122.48,122.77,122.05,122.42,5628.0
2024-02-02 11:00:00,122.53,122.71,122.23,122.55,5397.0,122.53,122.71,122.23,122.55,5397.0
2024-02-02 11:30:00,122.63,122.93,122.44,122.8,13502.0,122.63,122.93,122.44,122.8,13502.0
2024-02-02 12:00:00,122.69,122.78,122.12,122.39,14913.0,122.69,122.78,122.12,122.39,14913.0
2024-02-02 12:30:00,122.41,122.56,122.02,122.31,5656.0,122.41,122.56,122.02,122.31,5656.0
2024-02-02 13:00:00,122.49,122.94,122.43,122.75,6781.0,122.49,122.94,122.43,122.75,6781.0
2024-02-02 13:30:00,122.73,122.9,122.65,122.89,4852.0,122.73,122.9,122.65,122.89,4852.0
2024-02-02 14:00:00,123.02,123.34,123.02,123.16,5420.0,123.02,123.34,123.02,123.16,5420.0
2024-02-02 14:30:00,123.25,123.51,123.23,123.36,7155.0,123.25,123.51,123.23,123.36,7155.0
2024-02-02 15:00:00,123.25,123.5,123.14,123.43,7280.0,123.25,123.5,123.14,123.43,7280.0
2024-02-02 15:30:00,123.37,123.37,122.0,122.89,63581.0,123.37,123.37,122.0,122.89,63581.0
2024-02-05 09:30:00,122.66,122.93,121.77,122.68,11623.0,122.66,122.93,121.77,122.68,11623.0
2024-02-05 10:00:00,122.63,122.83,121.9,122.05,13115.0,122.63,122.83,121.9,122.05,13115.0
2024-02-05 10:30:00,122.06,122.75,121.98,122.09,5446.0,122.06,122.75,121.98,122.09,5446.0
2024-02-05 11:00:00,122.16,122.72,122.01,122.51,4430.0,122.16,122.72,122.01,122.51,4430.0
2024-02-05 11:30:00,122.67,122.79,122.05,122.05,7895.0,122.67,122.79,122.05,122.05,7895.0
2024-02-05 12:00:00,122.07,122.22,121.59,121.68,6449.0,122.07,122.22,121.59,121.68,6449.0
2024-02-05 12:30:00,121.65,121.91,121.63,121.8,9678.0,121.65,121.91,121.63,121.8,9678.0
2024-02-05 13:00:00,121.77,121.9,121.59,121.62,5228.0,121.77,121.9,121.59,121.62,5228.0
2024-02-05 13:30:00,121.59,121.79,121.45,121.61,7404.0,121.59,121.79,121.45,121.61,7404.0
2024-02-05 14:00:00,121.6,121.64,121.25,121.44,7130.0,121.6,121.64,121.25,121.44,7130.0
2024-02-05 14:30:00,121.45,121.84,121.45,121.7,18974.0,121.45,121.84,121.45,121.7,18974.0
2024-02-05 15:00:00,121.73,122.21,121.48,122.15,12449.0,121.73,122.21,121.48,122.15,12449.0
2024-02-05 15:30:00,122.09,122.25,121.88,121.94,32090.0,122.09,122.25,121.88,121.94,32090.0
2024-02-06 09:30:00,122.63,124.0,122.16,124.0,32338.0,122.63,124.0,122.16,124.0,32338.0
2024-02-06 10:00:00,123.41,124.54,122.94,124.36,19287.0,123.41,124.54,122.94,124.36,19287.0
2024-02-06 10:30:00,124.5,125.63,124.49,124.66,13265.0,124.5,125.63,124.49,124.66,13265.0
2024-02-06 11:00:00,124.48,125.03,124.3,124.7,18453.0,124.48,125.03,124.3,124.7,18453.0
2024-02-06 11:30:00,124.47,124.66,124.38,124.61,5036.0,124.47,124.66,124.38,124.61,5036.0
2024-02-06 12:00:00,124.7,125.19,124.47,125.11,8511.0,124.7,125.19,124.47,125.11,8511.0
2024-02-06 12:30:00,125.05,125.46,124.98,125.15,9863.0,125.05,125.46,124.98,125.15,9863.0
2024-02-06 13:00:00,125.2,125.37,125.0,125.23,7457.0,125.2,125.37,125.0,125.23,7457.0
2024-02-06 13:30:00,125.21,125.8,125.09,125.35,12085.0,125.21,125.8,125.09,125.35,12085.0
2024-02-06 14:00:00,125.33,125.36,124.53,124.53,10517.0,125.33,125.36,124.53,124.53,10517.0
2024-02-06 14:30:00,124.55,124.55,123.88,124.03,10507.0,124.55,124.55,123.88,124.03,10507.0
2024-02-06 15:00:00,124.01,124.33,123.88,124.33,14668.0,124.01,124.33,123.88,124.33,14668.0
2024-02-06 15:30:00,124.37,124.84,124.23,124.84,49011.0,124.37,124.84,124.23,124.84,49011.0
2024-02-07 09:30:00,124.69,124.69,123.35,123.35,4019.0,124.69,124.69,123.35,123.35,4019.0
2024-02-07 10:00:00,123.46,124.36,123.21,124.11,11755.0,123.46,124.36,123.21,124.11,11755.0
2024-02-07 10:30:00,123.99,124.11,123.47,123.47,6969.0,123.99,124.11,123.47,123.47,6969.0
2024-02-07 11:00:00,123.42,123.74,123.21,123.35,9457.0,123.42,123.74,123.21,123.35,9457.0
2024-02-07 11:30:00,123.36,123.42,123.05,123.12,4183.0,123.36,123.42,123.05,123.12,4183.0
2024-02-07 12:00:00,123.12,123.53,122.73,123.53,4701.0,123.12,123.53,122.73,123.53,4701.0
2024-02-07 12:30:00,123.49,123.59,122.88,123.59,9422.0,123.49,123.59,122.88,123.59,9422.0
2024-02-07 13:00:00,123.66,123.85,123.66,123.8,2454.0,123.66,123.85,123.66,123.8,2454.0
2024-02-07 13:30:00,123.87,124.09,123.48,123.64,6151.0,123.87,124.09,123.48,123.64,6151.0
2024-02-07 14:00:00,123.65,123.78,123.27,123.35,38808.0,123.65,123.78,123.27,123.35,38808.0
2024-02-07 14:30:00,123.35,123.76,123.28,123.66,4715.0,123.35,123.76,123.28,123.66,4715.0
2024-02-07 15:00:00,123.65,123.71,123.26,123.28,6439.0,123.65,123.71,123.26,123.28,6439.0
2024-02-07 15:30:00,123.23,123.38,122.82,122.84,24860.0,123.23,123.38,122.82,122.84,24860.0
2024-02-08 09:30:00,122.05,122.35,121.59,122.33,6650.0,122.05,122.35,121.59,122.33,6650.0
2024-02-08 10:00:00,122.34,123.12,122.13,122.38,7487.0,122.34,123.12,122.13,122.38,7487.0
2024-02-08 10:30:00,122.53,122.93,121.87,122.01,5953.0,122.53,122.93,121.87,122.01,5953.0
2024-02-08 11:00:00,121.99,121.99,121.12,121.18,6132.0,121.99,121.99,121.12,121.18,6132.0
2024-02-08 11:30:00,121.16,121.37,121.02,121.17,13169.0,121.16,121.37,121.02,121.17,13169.0
2024-02-08 12:00:00,121.1,121.1,120.74,120.93,4921.0,121.1,121.1,120.74,120.93,4921.0
2024-02-08 12:30:00,120.86,121.09,120.75,121.06,7267.0,120.86,121.09,120.75,121.06,7267.0
2024-02-08 13:00:00,121.17,121.38,121.08,121.3,5474.0,121.17,121.38,121.08,121.3,5474.0
2024-02-08 13:30:00,121.24,121.31,121.05,121.19,5844.0,121.24,121.31,121.05,121.19,5844.0
2024-02-08 14:00:00,121.24,121.41,120.71,121.41,15419.0,121.24,121.41,120.71,121.41,15419.0
2024-02-08 14:30:00,121.57,122.04,121.41,121.89,4581.0,121.57,122.04,121.41,121.89,4581.0
2024-02-08 15:00:00,121.85,122.59,121.85,122.46,10785.0,121.85,122.59,121.85,122.46,10785.0
2024-02-08 15:30:00,122.46,122.81,122.0,122.72,45660.0,122.46,122.81,122.0,122.72,45660.0
2024-02-09 09:30:00,123.19,123.33,122.51,122.94,6770.0,123.19,123.33,122.51,122.94,6770.0
2024-02-09 10:00:00,122.89,123.02,122.35,122.71,8026.0,122.89,123.02,122.35,122.71,8026.0
2024-02-09 10:30:00,122.72,123.25,122.71,123.18,10609.0,122.72,123.25,122.71,123.18,10609.0
2024-02-09 11:00:00,123.08,123.18,122.2,122.36,5845.0,123.08,123.18,122.2,122.36,5845.0
2024-02-09 11:30:00,122.36,122.64,122.36,122.5,4751.0,122.36,122.64,122.36,122.5,4751.0
2024-02-09 12:00:00,122.5,123.15,122.5,123.06,4985.0,122.5,123.15,122.5,123.06,4985.0
2024-02-09 12:30:00,122.96,123.07,122.63,122.77,7454.0,122.96,123.07,122.63,122.77,7454.0
2024-02-09 13:00:00,122.84,122.87,122.53,122.59,7092.0,122.84,122.87,122.53,122.59,7092.0
2024-02-09 13:30:00,122.73,122.81,122.44,122.7,7738.0,122.73,122.81,122.44,122.7,7738.0
2024-02-09 14:00:00,122.7,123.09,122.69,122.86,5313.0,122.7,123.09,122.69,122.86,5313.0
2024-02-09 14:30:00,122.9,123.13,122.89,123.01,4212.0,122.9,123.13,122.89,123.01,4212.0
2024-02-09 15:00:00,122.98,123.42,122.95,123.42,16423.0,122.98,123.42,122.95,123.42,16423.0
2024-02-09 15:30:00,123.44,123.48,122.96,123.47,27278.0,123.44,123.48,122.96,123.47,27278.0
2024-02-12 09:30:00,123.43,124.41,123.43,124.1,6677.0,123.43,124.41,123.43,124.1,6677.0
2024-02-12 10:00:00,124.11,124.11,123.56,123.93,3892.0,124.11,124.11,123.56,123.93,3892.0
2024-02-12 10:30:00,123.92,123.92,123.39,123.39,6013.0,123.92,123.92,123.39,123.39,6013.0
2024-02-12 11:00:00,123.46,123.99,123.32,123.69,13774.0,123.46,123.99,123.32,123.69,13774.0
2024-02-12 11:30:00,123.85,124.37,123.85,124.29,4293.0,123.85,124.37,123.85,124.29,4293.0
2024-02-12 12:00:00,124.24,124.34,123.87,124.12,2919.0,124.24,124.34,123.87,124.12,2919.0
2024-02-12 12:30:00,124.04,124.36,124.02,124.3,4407.0,124.04,124.36,124.02,124.3,4407.0
2024-02-12 13:00:00,124.29,124.73,124.26,124.66,6154.0,124.29,124.73,124.26,124.66,6154.0
2024-02-12 13:30:00,124.71,124.81,124.65,124.73,4056.0,124.71,124.81,124.65,124.73,4056.0
2024-02-12 14:00:00,124.7,124.84,124.37,124.44,6980.0,124.7,124.84,124.37,124.44,6980.0
2024-02-12 14:30:00,124.39,124.82,124.39,124.75,7280.0,124.39,124.82,124.39,124.75,7280.0
2024-02-12 15:00:00,124.73,124.84,124.19,124.25,8678.0,124.73,124.84,124.19,124.25,8678.0
2024-02-12 15:30:00,124.22,124.69,123.12,124.31,80767.0,124.22,124.69,123.12,124.31,80767.0
2024-02-13 09:30:00,122.37,122.67,121.36,121.54,15031.0,122.37,122.67,121.36,121.54,15031.0
2024-02-13 10:00:00,121.88,122.25,121.44,122.24,14886.0,121.88,122.25,121.44,122.24,14886.0
2024-02-13 10:30:00,122.06,122.46,121.69,122.46,15399.0,122.06,122.46,121.69,122.46,15399.0
2024-02-13 11:00:00,122.48,123.34,122.14,123.24,12762.0,122.48,123.34,122.14,123.24,12762.0
2024-02-13 11:30:00,123.19,123.39,122.96,123.09,7732.0,123.19,123.39,122.96,123.09,7732.0
2024-02-13 12:00:00,123.15,123.2,122.75,123.13,9787.0,123.15,123.2,122.75,123.13,9787.0
2024-02-13 12:30:00,123.08,123.53,122.84,123.26,13307.0,123.08,123.53,122.84,123.26,13307.0
2024-02-13 13:00:00,123.23,123.28,122.56,122.75,10736.0,123.23,123.28,122.56,122.75,10736.0
2024-02-13 13:30:00,122.73,122.84,122.42,122.61,7527.0,122.73,122.84,122.42,122.61,7527.0
2024-02-13 14:00:00,122.56,122.64,121.48,121.49,18165.0,122.56,122.64,121.48,121.49,18165.0
2024-02-13 14:30:00,121.53,122.3,121.44,121.67,28078.0,121.53,122.3,121.44,121.67,28078.0
2024-02-13 15:00:00,121.51,121.54,121.25,121.5,10166.0,121.51,121.54,121.25,121.5,10166.0
2024-02-13 15:30:00,121.44,121.94,120.99,121.92,65764.0,121.44,121.94,120.99,121.92,65764.0
2024-02-14 09:30:00,122.99,122.99,121.5,121.91,16910.0,122.99,122.99,121.5,121.91,16910.0
2024-02-14 10:00:00,121.88,122.02,120.64,121.3,45114.0,121.88,122.02,120.64,121.3,45114.0
2024-02-14 10:30:00,121.3,121.61,120.93,121.09,21861.0,121.3,121.61,120.93,121.09,21861.0
2024-02-14 11:00:00,121.18,121.69,120.92,121.56,7400.0,121.18,121.69,120.92,121.56,7400.0
2024-02-14 11:30:00,121.58,122.11,121.41,122.05,8483.0,121.58,122.11,121.41,122.05,8483.0
2024-02-14 12:00:00,122.02,122.51,121.92,122.01,18336.0,122.02,122.51,121.92,122.01,18336.0
2024-02-14 12:30:00,122.14,122.17,121.85,122.09,6346.0,122.14,122.17,121.85,122.09,6346.0
2024-02-14 13:00:00,122.11,122.31,122.06,122.17,5786.0,122.11,122.31,122.06,122.17,5786.0
2024-02-14 13:30:00,122.1,122.31,121.6,121.61,11247.0,122.1,122.31,121.6,121.61,11247.0
2024-02-14 14:00:00,121.61,121.76,121.19,121.76,9542.0,121.61,121.76,121.19,121.76,9542.0
2024-02-14 14:30:00,121.73,122.17,121.73,121.84,12273.0,121.73,122.17,121.73,121.84,12273.0
2024-02-14 15:00:00,121.88,122.24,121.64,122.17,12049.0,121.88,122.24,121.64,122.17,12049.0
2024-02-14 15:30:00,122.13,122.33,121.79,122.06,49448.0,122.13,122.33,121.79,122.06,49448.0
2024-02-15 09:30:00,122.56,124.63,122.56,124.38,9153.0,122.56,124.63,122.56,124.38,9153.0
2024-02-15 10:00:00,124.19,125.21,124.12,124.97,12266.0,124.19,125.21,124.12,124.97,12266.0
2024-02-15 10:30:00,124.6,125.16,124.0,125.02,33329.0,124.6,125.16,124.0,125.02,33329.0
2024-02-15 11:00:00,124.98,125.38,124.9,125.32,14787.0,124.98,125.38,124.9,125.32,14787.0
2024-02-15 11:30:00,125.34,125.87,125.29,125.55,10096.0,125.34,125.87,125.29,125.55,10096.0
2024-02-15 12:00:00,125.67,126.08,125.58,125.66,8190.0,125.67,126.08,125.58,125.66,8190.0
2024-02-15 12:30:00,125.58,125.58,124.94,125.24,7673.0,125.58,125.58,124.94,125.24,7673.0
2024-02-15 13:00:00,125.25,125.79,125.08,125.79,6956.0,125.25,125.79,125.08,125.79,6956.0
2024-02-15 13:30:00,125.8,125.88,125.54,125.64,8775.0,125.8,125.88,125.54,125.64,8775.0
2024-02-15 14:00:00,125.57,125.87,125.57,125.82,6645.0,125.57,125.87,125.57,125.82,6645.0
2024-02-15 14:30:00,125.82,126.27,125.73,126.21,21032.0,125.82,126.27,125.73,126.21,21032.0
2024-02-15 15:00:00,126.21,126.59,126.09,126.27,20134.0,126.21,126.59,126.09,126.27,20134.0
2024-02-15 15:30:00,126.27,126.91,126.11,126.87,59218.0,126.27,126.91,126.11,126.87,59218.0
2024-02-16 09:30:00,127.0,127.0,124.17,126.76,13700.0,127.0,127.0,124.17,126.76,13700.0
2024-02-16 10:00:00,126.73,127.79,126.58,127.31,23705.0,126.73,127.79,126.58,127.31,23705.0
2024-02-16 10:30:00,127.23,127.24,126.52,126.83,26440.0,127.23,127.24,126.52,126.83,26440.0
2024-02-16 11:00:00,126.7,127.09,126.46,126.92,8270.0,126.7,127.09,126.46,126.92,8270.0
2024-02-16 11:30:00,126.88,127.01,126.46,126.49,9346.0,126.88,127.01,126.46,126.49,9346.0
2024-02-16 12:00:00,126.46,127.27,126.45,127.27,24415.0,126.46,127.27,126.45,127.27,24415.0
2024-02-16 12:30:00,127.21,127.35,127.02,127.21,3998.0,127.21,127.35,127.02,127.21,3998.0
2024-02-16 13:00:00,127.26,127.27,126.96,127.08,6232.0,127.26,127.27,126.96,127.08,6232.0
2024-02-16 13:30:00,127.1,127.31,127.06,127.06,4980.0,127.1,127.31,127.06,127.06,4980.0
2024-02-16 14:00:00,127.17,127.49,127.13,127.2,4605.0,127.17,127.49,127.13,127.2,4605.0
2024-02-16 14:30:00,127.2,127.2,126.73,126.95,6423.0,127.2,127.2,126.73,126.95,6423.0
2024-02-16 15:00:00,126.98,127.06,126.17,126.85,15900.0,126.98,127.06,126.17,126.85,15900.0
2024-02-16 15:30:00,126.9,127.28,126.0,126.78,141798.0,126.9,127.28,126.0,126.78,141798.0
2024-02-20 09:30:00,126.88,129.76,126.25,129.03,57653.0,126.88,129.76,126.25,129.03,57653.0
2024-02-20 10:00:00,129.0,130.68,129.0,130.24,27857.0,129.0,130.68,129.0,130.24,27857.0
2024-02-20 10:30:00,130.37,130.49,129.7,129.96,18588.0,130.37,130.49,129.7,129.96,18588.0
2024-02-20 11:00:00,129.78,129.79,127.95,128.75,12701.0,129.78,129.79,127.95,128.75,12701.0
2024-02-20 11:30:00,128.72,128.72,127.09,127.97,39198.0,128.72,128.72,127.09,127.97,39198.0
2024-02-20 12:00:00,127.99,127.99,127.52,127.75,19819.0,127.99,127.99,127.52,127.75,19819.0
2024-02-20 12:30:00,127.63,128.27,127.61,127.76,6198.0,127.63,128.27,127.61,127.76,6198.0
2024-02-20 13:00:00,127.63,127.99,127.62,127.84,9470.0,127.63,127.99,127.62,127.84,9470.0
2024-02-20 13:30:00,127.82,128.07,127.66,127.67,11485.0,127.82,128.07,127.66,127.67,11485.0
2024-02-20 14:00:00,127.65,128.13,127.36,128.0,13137.0,127.65,128.13,127.36,128.0,13137.0
2024-02-20 14:30:00,128.13,128.13,126.89,127.06,26964.0,128.13,128.13,126.89,127.06,26964.0
2024-02-20 15:00:00,127.01,127.42,126.67,127.34,13944.0,127.01,127.42,126.67,127.34,13944.0
2024-02-20 15:30:00,127.37,127.43,126.22,126.28,87313.0,127.37,127.43,126.22,126.28,87313.0
2024-02-21 09:30:00,126.21,127.06,126.21,126.68,8628.0,126.21,127.06,126.21,126.68,8628.0
2024-02-21 10:00:00,126.74,126.74,125.87,126.04,7960.0,126.74,126.74,125.87,126.04,7960.0
2024-02-21 10:30:00,126.07,126.22,125.75,125.92,9479.0,126.07,126.22,125.75,125.92,9479.0
2024-02-21 11:00:00,125.92,126.68,125.57,126.29,13186.0,125.92,126.68,125.57,126.29,13186.0
2024-02-21 11:30:00,126.25,126.55,126.2,126.45,6030.0,126.25,126.55,126.2,126.45,6030.0
2024-02-21 12:00:00,126.42,126.55,126.2,126.39,9064.0,126.42,126.55,126.2,126.39,9064.0
2024-02-21 12:30:00,126.39,126.6,126.29,126.59,5257.0,126.39,126.6,126.29,126.59,5257.0
2024-02-21 13:00:00,126.64,126.95,126.46,126.93,7689.0,126.64,126.95,126.46,126.93,7689.0
2024-02-21 13:30:00,127.0,127.07,126.86,126.9,4209.0,127.0,127.07,126.86,126.9,4209.0
2024-02-21 14:00:00,126.89,127.13,126.69,127.13,7249.0,126.89,127.13,126.69,127.13,7249.0
2024-02-21 14:30:00,127.12,127.7,126.96,127.68,15681.0,127.12,127.7,126.96,127.68,15681.0
2024-02-21 15:00:00,127.65,128.14,127.62,128.05,17288.0,127.65,128.14,127.62,128.05,17288.0
2024-02-21 15:30:00,128.03,128.47,128.03,128.44,20613.0,128.03,128.47,128.03,128.44,20613.0
2024-02-22 09:30:00,128.42,128.42,127.17,127.94,9306.0,128.42,128.42,127.17,127.94,9306.0
2024-02-22 10:00:00,128.02,128.14,126.5,126.64,8326.0,128.02,128.14,126.5,126.64,8326.0
2024-02-22 10:30:00,126.64,126.86,126.25,126.54,6030.0,126.64,126.86,126.25,126.54,6030.0
2024-02-22 11:00:00,126.58,126.67,126.09,126.53,10553.0,126.58,126.67,126.09,126.53,10553.0
2024-02-22 11:30:00,126.59,127.02,126.59,126.82,7405.0,126.59,127.02,126.59,126.82,7405.0
2024-02-22 12:00:00,126.82,127.02,126.54,126.89,8631.0,126.82,127.02,126.54,126.89,8631.0
2024-02-22 12:30:00,126.82,126.83,126.28,126.29,12996.0,126.82,126.83,126.28,126.29,12996.0
2024-02-22 13:00:00,126.4,126.73,126.26,126.66,6417.0,126.4,126.73,126.26,126.66,6417.0
2024-02-22 13:30:00,126.72,127.0,126.65,126.83,7384.0,126.72,127.0,126.65,126.83,7384.0
2024-02-22 14:00:00,126.86,128.04,126.83,127.65,11116.0,126.86,128.04,126.83,127.65,11116.0
2024-02-22 14:30:00,127.64,127.64,127.08,127.17,9997.0,127.64,127.64,127.08,127.17,9997.0
2024-02-22 15:00:00,127.17,127.79,127.16,127.4,20252.0,127.17,127.79,127.16,127.4,20252.0
2024-02-22 15:30:00,127.36,128.63,127.33,128.37,46564.0,127.36,128.63,127.33,128.37,46564.0
2024-02-23 09:30:00,128.88,130.25,128.05,130.25,19344.0,128.88,130.25,128.05,130.25,19344.0
2024-02-23 10:00:00,130.48,130.76,130.0,130.51,12373.0,130.48,130.76,130.0,130.51,12373.0
2024-02-23 10:30:00,130.59,131.17,130.36,131.03,19146.0,130.59,131.17,130.36,131.03,19146.0
2024-02-23 11:00:00,131.02,131.08,130.76,130.93,13921.0,131.02,131.08,130.76,130.93,13921.0
2024-02-23 11:30:00,131.0,131.23,130.49,130.97,10525.0,131.0,131.23,130.49,130.97,10525.0
2024-02-23 12:00:00,130.96,131.29,130.9,131.15,6744.0,130.96,131.29,130.9,131.15,6744.0
2024-02-23 12:30:00,130.99,131.32,130.89,131.27,15458.0,130.99,131.32,130.89,131.27,15458.0
2024-02-23 13:00:00,131.22,131.48,131.17,131.48,10663.0,131.22,131.48,131.17,131.48,10663.0
2024-02-23 13:30:00,131.47,131.67,131.41,131.46,12051.0,131.47,131.67,131.41,131.46,12051.0
2024-02-23 14:00:00,131.49,131.57,131.2,131.39,6906.0,131.49,131.57,131.2,131.39,6906.0
2024-02-23 14:30:00,131.39,131.55,131.11,131.47,14555.0,131.39,131.55,131.11,131.47,14555.0
2024-02-23 15:00:00,131.49,131.88,131.41,131.77,13020.0,131.49,131.88,131.41,131.77,13020.0
2024-02-23 15:30:00,131.79,132.44,131.62,132.4,43967.0,131.79,132.44,131.62,132.4,43967.0
2024-02-26 09:30:00,131.81,133.82,131.81,133.61,10972.0,131.81,133.82,131.81,133.61,10972.0
2024-02-26 10:00:00,133.41,133.8,132.87,133.16,23757.0,133.41,133.8,132.87,133.16,23757.0
2024-02-26 10:30:00,133.28,133.63,132.86,133.5,13722.0,133.28,133.63,132.86,133.5,13722.0
2024-02-26 11:00:00,133.72,133.86,133.52,133.78,8249.0,133.72,133.86,133.52,133.78,8249.0
2024-02-26 11:30:00,133.75,133.75,132.73,133.52,33270.0,133.75,133.75,132.73,133.52,33270.0
2024-02-26 12:00:00,133.46,133.77,133.44,133.71,21111.0,133.46,133.77,133.44,133.71,21111.0
2024-02-26 12:30:00,133.68,133.68,133.0,133.62,14838.0,133.68,133.68,133.0,133.62,14838.0
2024-02-26 13:00:00,133.56,133.74,133.42,133.62,10031.0,133.56,133.74,133.42,133.62,10031.0
2024-02-26 13:30:00,133.57,133.81,133.42,133.81,9442.0,133.57,133.81,133.42,133.81,9442.0
2024-02-26 14:00:00,133.82,133.93,133.53,133.79,11717.0,133.82,133.93,133.53,133.79,11717.0
2024-02-26 14:30:00,133.75,134.17,133.63,133.71,16883.0,133.75,134.17,133.63,133.71,16883.0
2024-02-26 15:00:00,133.81,134.02,133.2,133.4,13433.0,133.81,134.02,133.2,133.4,13433.0
2024-02-26 15:30:00,133.41,133.41,132.77,132.78,72570.0,133.41,133.41,132.77,132.78,72570.0
2024-02-27 09:30:00,133.2,133.36,131.37,131.88,12055.0,133.2,133.36,131.37,131.88,12055.0
2024-02-27 10:00:00,132.17,132.23,131.13,131.76,9812.0,132.17,132.23,131.13,131.76,9812.0
2024-02-27 10:30:00,131.81,132.32,131.77,132.05,7865.0,131.81,132.32,131.77,132.05,7865.0
2024-02-27 11:00:00,132.12,132.46,131.92,132.41,20726.0,132.12,132.46,131.92,132.41,20726.0
2024-02-27 11:30:00,132.43,132.46,131.83,132.25,12776.0,132.43,132.46,131.83,132.25,12776.0
2024-02-27 12:00:00,132.19,132.69,132.12,132.31,7044.0,132.19,132.69,132.12,132.31,7044.0
2024-02-27 12:30:00,132.22,132.68,132.13,132.47,7385.0,132.22,132.68,132.13,132.47,7385.0
2024-02-27 13:00:00,132.48,132.65,132.17,132.22,8972.0,132.48,132.65,132.17,132.22,8972.0
2024-02-27 13:30:00,132.25,132.25,132.06,132.15,5609.0,132.25,132.25,132.06,132.15,5609.0
2024-02-27 14:00:00,132.16,132.75,131.96,132.53,58014.0,132.16,132.75,131.96,132.53,58014.0
2024-02-27 14:30:00,132.53,133.0,132.53,132.74,6743.0,132.53,133.0,132.53,132.74,6743.0
2024-02-27 15:00:00,132.74,133.0,132.34,132.37,17675.0,132.74,133.0,132.34,132.37,17675.0
2024-02-27 15:30:00,132.37,132.39,132.03,132.3,66898.0,132.37,132.39,132.03,132.3,66898.0
2024-02-28 09:30:00,132.18,132.18,131.3,131.77,12279.0,132.18,132.18,131.3,131.77,12279.0
2024-02-28 10:00:00,131.89,132.85,131.09,131.66,22186.0,131.89,132.85,131.09,131.66,22186.0
2024-02-28 10:30:00,131.66,132.26,131.4,132.03,22521.0,131.66,132.26,131.4,132.03,22521.0
2024-02-28 11:00:00,131.97,132.14,131.34,131.36,8352.0,131.97,132.14,131.34,131.36,8352.0
2024-02-28 11:30:00,131.44,132.11,131.24,131.84,17011.0,131.44,132.11,131.24,131.84,17011.0
2024-02-28 12:00:00,131.92,132.09,131.8,132.0,11503.0,131.92,132.09,131.8,132.0,11503.0
2024-02-28 12:30:00,131.99,132.18,131.88,132.1,10476.0,131.99,132.18,131.88,132.1,10476.0
2024-02-28 13:00:00,132.09,132.32,131.9,132.01,9309.0,132.09,132.32,131.9,132.01,9309.0
2024-02-28 13:30:00,132.01,132.07,131.68,131.9,10683.0,132.01,132.07,131.68,131.9,10683.0
2024-02-28 14:00:00,131.9,131.9,130.95,131.05,24863.0,131.9,131.9,130.95,131.05,24863.0
2024-02-28 14:30:00,131.09,131.1,130.12,130.43,43299.0,131.09,131.1,130.12,130.43,43299.0
2024-02-28 15:00:00,130.51,130.54,129.94,130.25,41675.0,130.51,130.54,129.94,130.25,41675.0
2024-02-28 15:30:00,130.19,130.25,129.18,129.54,159512.0,130.19,130.25,129.18,129.54,159512.0
2024-02-29 09:30:00,125.39,125.5,116.0,121.36,232417.0,125.39,125.5,116.0,121.36,232417.0
2024-02-29 10:00:00,121.49,121.85,120.11,121.79,77844.0,121.49,121.85,120.11,121.79,77844.0
2024-02-29 10:30:00,121.87,122.28,120.26,120.54,85696.0,121.87,122.28,120.26,120.54,85696.0
2024-02-29 11:00:00,120.61,120.64,119.02,119.37,70886.0,120.61,120.64,119.02,119.37,70886.0
2024-02-29 11:30:00,119.43,119.5,117.46,118.23,66406.0,119.43,119.5,117.46,118.23,66406.0
2024-02-29 12:00:00,118.35,119.54,118.07,119.06,99235.0,118.35,119.54,118.07,119.06,99235.0
2024-02-29 12:30:00,119.19,121.44,119.1,120.93,62544.0,119.19,121.44,119.1,120.93,62544.0
2024-02-29 13:00:00,120.98,121.11,119.68,119.82,37221.0,120.98,121.11,119.68,119.82,37221.0
2024-02-29 13:30:00,119.83,120.44,118.48,118.57,56332.0,119.83,120.44,118.48,118.57,56332.0
2024-02-29 14:00:00,118.58,119.28,118.5,119.21,54719.0,118.58,119.28,118.5,119.21,54719.0
2024-02-29 14:30:00,119.21,119.78,118.39,118.74,110948.0,119.21,119.78,118.39,118.74,110948.0
2024-02-29 15:00:00,118.78,119.6,118.72,119.18,58705.0,118.78,119.6,118.72,119.18,58705.0
2024-02-29 15:30:00,119.19,120.0,118.89,118.89,283839.0,119.19,120.0,118.89,118.89,283839.0
2024-03-01 09:30:00,119.65,122.57,119.23,121.78,109289.0,119.65,122.57,119.23,121.78,109289.0
2024-03-01 10:00:00,121.77,121.83,120.0,120.65,31472.0,121.77,121.83,120.0,120.65,31472.0
2024-03-01 10:30:00,120.76,120.89,119.1,120.87,58781.0,120.76,120.89,119.1,120.87,58781.0
2024-03-01 11:00:00,120.76,121.25,120.24,120.77,28827.0,120.76,121.25,120.24,120.77,28827.0
2024-03-01 11:30:00,120.78,120.79,119.28,119.78,52395.0,120.78,120.79,119.28,119.78,52395.0
2024-03-01 12:00:00,119.77,119.82,119.0,119.02,43610.0,119.77,119.82,119.0,119.02,43610.0
2024-03-01 12:30:00,119.05,119.68,118.78,119.01,46976.0,119.05,119.68,118.78,119.01,46976.0
2024-03-01 13:00:00,119.01,119.52,118.57,119.41,31769.0,119.01,119.52,118.57,119.41,31769.0
2024-03-01 13:30:00,119.36,119.59,118.95,118.95,15716.0,119.36,119.59,118.95,118.95,15716.0
2024-03-01 14:00:00,118.97,119.31,118.88,118.89,29798.0,118.97,119.31,118.88,118.89,29798.0
2024-03-01 14:30:00,118.68,119.22,118.68,119.21,24834.0,118.68,119.22,118.68,119.21,24834.0
2024-03-01 15:00:00,119.2,119.54,118.83,118.9,32655.0,119.2,119.54,118.83,118.9,32655.0
2024-03-01 15:30:00,118.83,118.97,118.54,118.86,100827.0,118.83,118.97,118.54,118.86,100827.0
2024-03-04 09:30:00,119.06,119.83,118.12,118.33,24927.0,119.06,119.83,118.12,118.33,24927.0
2024-03-04 10:00:00,118.23,118.38,117.58,117.72,22484.0,118.23,118.38,117.58,117.72,22484.0
2024-03-04 10:30:00,117.77,117.81,117.12,117.81,15676.0,117.77,117.81,117.12,117.81,15676.0
2024-03-04 11:00:00,117.68,118.88,117.68,118.4,20402.0,117.68,118.88,117.68,118.4,20402.0
2024-03-04 11:30:00,118.38,119.04,118.23,119.04,12789.0,118.38,119.04,118.23,119.04,12789.0
2024-03-04 12:00:00,119.02,119.4,118.68,119.23,25608.0,119.02,119.4,118.68,119.23,25608.0
2024-03-04 12:30:00,119.31,120.0,119.28,119.79,13182.0,119.31,120.0,119.28,119.79,13182.0
2024-03-04 13:00:00,119.75,119.75,118.85,119.22,16945.0,119.75,119.75,118.85,119.22,16945.0
2024-03-04 13:30:00,119.15,119.27,118.95,119.26,12008.0,119.15,119.27,118.95,119.26,12008.0
2024-03-04 14:00:00,119.25,119.78,119.0,119.61,12846.0,119.25,119.78,119.0,119.61,12846.0
2024-03-04 14:30:00,119.59,119.62,118.98,119.09,27206.0,119.59,119.62,118.98,119.09,27206.0
2024-03-04 15:00:00,119.15,119.99,115.64,118.79,202319.0,119.15,119.99,115.64,118.79,202319.0
2024-03-04 15:30:00,118.97,119.26,117.43,117.43,124438.0,118.97,119.26,117.43,117.43,124438.0
2024-03-05 09:30:00,117.4,118.72,116.67,117.73,25525.0,117.4,118.72,116.67,117.73,25525.0
2024-03-05 10:00:00,117.73,118.13,117.51,117.9,20901.0,117.73,118.13,117.51,117.9,20901.0
2024-03-05 10:30:00,118.09,118.85,117.89,118.62,22515.0,118.09,118.85,117.89,118.62,22515.0
2024-03-05 11:00:00,118.63,118.63,117.03,118.08,21042.0,118.63,118.63,117.03,118.08,21042.0
2024-03-05 11:30:00,118.15,118.32,117.89,118.13,23341.0,118.15,118.32,117.89,118.13,23341.0
2024-03-05 12:00:00,118.08,119.31,117.99,119.23,14034.0,118.08,119.31,117.99,119.23,14034.0
2024-03-05 12:30:00,119.15,119.5,118.87,119.19,12782.0,119.15,119.5,118.87,119.19,12782.0
2024-03-05 13:00:00,119.08,119.17,118.38,119.06,18090.0,119.08,119.17,118.38,119.06,18090.0
2024-03-05 13:30:00,119.14,119.23,118.2,118.46,27745.0,119.14,119.23,118.2,118.46,27745.0
2024-03-05 14:00:00,118.43,118.46,117.92,118.05,13264.0,118.43,118.46,117.92,118.05,13264.0
2024-03-05 14:30:00,118.04,118.09,117.59,117.91,16698.0,118.04,118.09,117.59,117.91,16698.0
2024-03-05 15:00:00,117.85,118.06,117.75,117.83,22692.0,117.85,118.06,117.75,117.83,22692.0
2024-03-05 15:30:00,117.75,118.54,117.31,118.46,91701.0,117.75,118.54,117.31,118.46,91701.0
2024-03-06 09:30:00,120.85,122.12,119.59,120.96,108458.0,120.85,122.12,119.59,120.96,108458.0
2024-03-06 10:00:00,120.96,121.24,119.24,119.31,45529.0,120.96,121.24,119.24,119.31,45529.0
2024-03-06 10:30:00,119.25,119.45,118.46,118.84,25815.0,119.25,119.45,118.46,118.84,25815.0
2024-03-06 11:00:00,118.96,119.13,118.61,119.02,15436.0,118.96,119.13,118.61,119.02,15436.0
2024-03-06 11:30:00,119.08,119.13,118.45,118.84,23064.0,119.08,119.13,118.45,118.84,23064.0
2024-03-06 12:00:00,118.81,119.9,118.8,119.5,27182.0,118.81,119.9,118.8,119.5,27182.0
2024-03-06 12:30:00,119.55,119.68,118.95,119.08,13741.0,119.55,119.68,118.95,119.08,13741.0
2024-03-06 13:00:00,119.08,119.29,118.77,118.77,13478.0,119.08,119.29,118.77,118.77,13478.0
2024-03-06 13:30:00,118.66,118.66,117.43,117.43,17444.0,118.66,118.66,117.43,117.43,17444.0
2024-03-06 14:00:00,117.43,117.81,117.24,117.81,16347.0,117.43,117.81,117.24,117.81,16347.0
2024-03-06 14:30:00,117.81,117.81,117.2,117.55,26291.0,117.81,117.81,117.2,117.55,26291.0
2024-03-06 15:00:00,117.54,117.64,117.0,117.13,22325.0,117.54,117.64,117.0,117.13,22325.0
2024-03-06 15:30:00,117.21,117.3,116.81,117.14,55238.0,117.21,117.3,116.81,117.14,55238.0
2024-03-07 09:30:00,117.05,117.52,115.68,117.44,66042.0,117.05,117.52,115.68,117.44,66042.0
2024-03-07 10:00:00,117.45,117.53,116.19,116.62,11442.0,117.45,117.53,116.19,116.62,11442.0
2024-03-07 10:30:00,116.72,117.25,116.71,116.88,17788.0,116.72,117.25,116.71,116.88,17788.0
2024-03-07 11:00:00,116.88,117.53,116.77,117.53,16655.0,116.88,117.53,116.77,117.53,16655.0
2024-03-07 11:30:00,117.53,117.54,116.88,117.04,15281.0,117.53,117.54,116.88,117.04,15281.0
2024-03-07 12:00:00,117.15,117.17,116.9,117.15,7410.0,117.15,117.17,116.9,117.15,7410.0
2024-03-07 12:30:00,117.15,117.48,116.96,117.11,29633.0,117.15,117.48,116.96,117.11,29633.0
2024-03-07 13:00:00,117.13,117.46,117.13,117.15,12324.0,117.13,117.46,117.13,117.15,12324.0
2024-03-07 13:30:00,117.13,117.29,117.01,117.14,22533.0,117.13,117.29,117.01,117.14,22533.0
2024-03-07 14:00:00,117.04,117.18,116.75,116.91,23441.0,117.04,117.18,116.75,116.91,23441.0
2024-03-07 14:30:00,116.9,117.45,116.9,117.25,18484.0,116.9,117.45,116.9,117.25,18484.0
2024-03-07 15:00:00,117.33,117.33,116.93,116.93,12576.0,117.33,117.33,116.93,116.93,12576.0
2024-03-07 15:30:00,116.92,117.04,116.2,116.36,57147.0,116.92,117.04,116.2,116.36,57147.0
2024-03-08 09:30:00,116.36,117.63,116.02,117.5,43226.0,116.36,117.63,116.02,117.5,43226.0
2024-03-08 10:00:00,117.5,118.27,117.5,118.24,13170.0,117.5,118.27,117.5,118.24,13170.0
2024-03-08 10:30:00,118.15,118.6,118.14,118.2,10254.0,118.15,118.6,118.14,118.2,10254.0
2024-03-08 11:00:00,118.14,118.63,118.04,118.5,13998.0,118.14,118.63,118.04,118.5,13998.0
2024-03-08 11:30:00,118.51,118.86,118.33,118.42,11405.0,118.51,118.86,118.33,118.42,11405.0
2024-03-08 12:00:00,118.47,118.61,118.26,118.27,10344.0,118.47,118.61,118.26,118.27,10344.0
2024-03-08 12:30:00,118.59,118.81,118.25,118.57,16583.0,118.59,118.81,118.25,118.57,16583.0
2024-03-08 13:00:00,118.67,118.74,118.39,118.7,8229.0,118.67,118.74,118.39,118.7,8229.0
2024-03-08 13:30:00,118.59,118.87,118.59,118.72,4313.0,118.59,118.87,118.59,118.72,4313.0
2024-03-08 14:00:00,118.63,119.04,118.58,118.61,5741.0,118.63,119.04,118.58,118.61,5741.0
2024-03-08 14:30:00,118.76,118.83,118.43,118.46,8860.0,118.76,118.83,118.43,118.46,8860.0
2024-03-08 15:00:00,118.49,118.66,118.41,118.54,10986.0,118.49,118.66,118.41,118.54,10986.0
2024-03-08 15:30:00,118.55,118.55,117.34,117.43,31315.0,118.55,118.55,117.34,117.43,31315.0
2024-03-11 09:30:00,117.25,118.81,117.01,117.64,24289.0,117.25,118.81,117.01,117.64,24289.0
2024-03-11 10:00:00,117.55,117.72,116.79,117.11,16113.0,117.55,117.72,116.79,117.11,16113.0
2024-03-11 10:30:00,117.09,117.53,117.0,117.2,24840.0,117.09,117.53,117.0,117.2,24840.0
2024-03-11 11:00:00,117.33,117.37,116.74,117.0,14643.0,117.33,117.37,116.74,117.0,14643.0
2024-03-11 11:30:00,116.88,117.17,116.75,117.1,6989.0,116.88,117.17,116.75,117.1,6989.0
2024-03-11 12:00:00,117.14,117.76,117.09,117.39,7330.0,117.14,117.76,117.09,117.39,7330.0
2024-03-11 12:30:00,117.52,117.94,117.5,117.59,9184.0,117.52,117.94,117.5,117.59,9184.0
2024-03-11 13:00:00,117.64,117.67,117.28,117.45,7555.0,117.64,117.67,117.28,117.45,7555.0
2024-03-11 13:30:00,117.52,117.58,116.99,117.36,8238.0,117.52,117.58,116.99,117.36,8238.0
2024-03-11 14:00:00,117.25,117.28,116.97,117.17,9579.0,117.25,117.28,116.97,117.17,9579.0
2024-03-11 14:30:00,117.09,117.22,116.95,117.21,10496.0,117.09,117.22,116.95,117.21,10496.0
2024-03-11 15:00:00,117.24,117.49,117.12,117.39,13441.0,117.24,117.49,117.12,117.39,13441.0
2024-03-11 15:30:00,117.5,117.5,116.6,116.62,40600.0,117.5,117.5,116.6,116.62,40600.0
2024-03-12 09:30:00,116.12,116.81,115.54,115.8,13747.0,116.12,116.81,115.54,115.8,13747.0
2024-03-12 10:00:00,115.8,116.35,115.71,115.91,16677.0,115.8,116.35,115.71,115.91,16677.0
2024-03-12 10:30:00,115.97,116.47,115.85,116.25,13440.0,115.97,116.47,115.85,116.25,13440.0
2024-03-12 11:00:00,116.27,116.47,115.6,115.98,15783.0,116.27,116.47,115.6,115.98,15783.0
2024-03-12 11:30:00,115.89,116.26,115.7,115.91,5399.0,115.89,116.26,115.7,115.91,5399.0
2024-03-12 12:00:00,115.89,115.94,115.67,115.81,4049.0,115.89,115.94,115.67,115.81,4049.0
2024-03-12 12:30:00,115.71,115.83,115.45,115.72,8765.0,115.71,115.83,115.45,115.72,8765.0
2024-03-12 13:00:00,115.6,115.92,115.6,115.92,4765.0,115.6,115.92,115.6,115.92,4765.0
2024-03-12 13:30:00,115.92,116.21,115.79,116.05,8944.0,115.92,116.21,115.79,116.05,8944.0
2024-03-12 14:00:00,116.16,116.67,116.0,116.57,8834.0,116.16,116.67,116.0,116.57,8834.0
2024-03-12 14:30:00,116.55,116.58,116.04,116.33,11319.0,116.55,116.58,116.04,116.33,11319.0
2024-03-12 15:00:00,116.31,116.7,116.28,116.69,12592.0,116.31,116.7,116.28,116.69,12592.0
2024-03-12 15:30:00,116.72,116.73,115.74,115.78,70247.0,116.72,116.73,115.74,115.78,70247.0
2024-03-13 09:30:00,115.8,117.37,115.8,117.36,12277.0,115.8,117.37,115.8,117.36,12277.0
2024-03-13 10:00:00,117.42,118.13,117.42,117.69,15299.0,117.42,118.13,117.42,117.69,15299.0
2024-03-13 10:30:00,117.77,117.77,117.29,117.57,7844.0,117.77,117.77,117.29,117.57,7844.0
2024-03-13 11:00:00,117.48,118.06,117.25,118.06,14147.0,117.48,118.06,117.25,118.06,14147.0
2024-03-13 11:30:00,118.03,118.21,117.7,117.82,8421.0,118.03,118.21,117.7,117.82,8421.0
2024-03-13 12:00:00,117.74,117.84,117.66,117.8,10003.0,117.74,117.84,117.66,117.8,10003.0
2024-03-13 12:30:00,117.81,117.89,117.56,117.73,10175.0,117.81,117.89,117.56,117.73,10175.0
2024-03-13 13:00:00,117.69,117.69,117.31,117.48,6761.0,117.69,117.69,117.31,117.48,6761.0
2024-03-13 13:30:00,117.44,117.44,117.24,117.39,6093.0,117.44,117.44,117.24,117.39,6093.0
2024-03-13 14:00:00,117.36,117.36,116.93,117.15,5956.0,117.36,117.36,116.93,117.15,5956.0
2024-03-13 14:30:00,117.08,117.39,117.08,117.22,13650.0,117.08,117.39,117.08,117.22,13650.0
2024-03-13 15:00:00,117.14,117.23,116.76,116.94,20074.0,117.14,117.23,116.76,116.94,20074.0
2024-03-13 15:30:00,116.95,117.85,116.95,117.85,44532.0,116.95,117.85,116.95,117.85,44532.0
2024-03-14 09:30:00,117.5,118.2,116.94,117.69,17749.0,117.5,118.2,116.94,117.69,17749.0
2024-03-14 10:00:00,117.68,118.08,116.57,117.05,31654.0,117.68,118.08,116.57,117.05,31654.0
2024-03-14 10:30:00,116.98,117.61,116.91,117.36,13785.0,116.98,117.61,116.91,117.36,13785.0
2024-03-14 11:00:00,117.49,117.49,117.13,117.32,4995.0,117.49,117.49,117.13,117.32,4995.0
2024-03-14 11:30:00,117.34,117.54,117.31,117.54,7967.0,117.34,117.54,117.31,117.54,7967.0
2024-03-14 12:00:00,117.54,117.98,117.26,117.48,56299.0,117.54,117.98,117.26,117.48,56299.0
2024-03-14 12:30:00,117.47,117.52,117.29,117.29,13631.0,117.47,117.52,117.29,117.29,13631.0
2024-03-14 13:00:00,117.16,117.46,116.65,117.05,23521.0,117.16,117.46,116.65,117.05,23521.0
2024-03-14 13:30:00,116.99,117.27,116.89,117.09,9619.0,116.99,117.27,116.89,117.09,9619.0
2024-03-14 14:00:00,117.06,117.7,117.05,117.63,13489.0,117.06,117.7,117.05,117.63,13489.0
2024-03-14 14:30:00,117.63,117.66,117.41,117.66,11802.0,117.63,117.66,117.41,117.66,11802.0
2024-03-14 15:00:00,117.62,118.06,117.54,117.96,14882.0,117.62,118.06,117.54,117.96,14882.0
2024-03-14 15:30:00,117.92,118.36,117.74,118.33,75802.0,117.92,118.36,117.74,118.33,75802.0
2024-03-15 09:30:00,118.13,120.57,118.13,119.72,49544.0,118.13,120.57,118.13,119.72,49544.0
2024-03-15 10:00:00,119.81,119.93,119.24,119.39,36972.0,119.81,119.93,119.24,119.39,36972.0
2024-03-15 10:30:00,119.22,120.22,118.97,120.06,25810.0,119.22,120.22,118.97,120.06,25810.0
2024-03-15 11:00:00,120.23,120.23,119.53,119.65,7495.0,120.23,120.23,119.53,119.65,7495.0
2024-03-15 11:30:00,119.64,119.79,118.62,118.83,9380.0,119.64,119.79,118.62,118.83,9380.0
2024-03-15 12:00:00,118.83,119.38,118.71,119.13,13750.0,118.83,119.38,118.71,119.13,13750.0
2024-03-15 12:30:00,119.15,119.33,118.89,119.22,8906.0,119.15,119.33,118.89,119.22,8906.0
2024-03-15 13:00:00,119.21,119.85,119.21,119.76,10994.0,119.21,119.85,119.21,119.76,10994.0
2024-03-15 13:30:00,119.84,119.87,119.65,119.8,7090.0,119.84,119.87,119.65,119.8,7090.0
2024-03-15 14:00:00,119.81,120.26,119.6,120.05,18751.0,119.81,120.26,119.6,120.05,18751.0
2024-03-15 14:30:00,120.07,120.26,119.99,120.09,25460.0,120.07,120.26,119.99,120.09,25460.0
2024-03-15 15:00:00,120.1,120.41,119.95,120.38,36860.0,120.1,120.41,119.95,120.38,36860.0
2024-03-15 15:30:00,120.42,121.59,120.42,120.94,247826.0,120.42,121.59,120.42,120.94,247826.0
2024-03-18 09:30:00,120.42,121.45,120.42,121.44,14762.0,120.42,121.45,120.42,121.44,14762.0
2024-03-18 10:00:00,121.32,121.46,120.95,121.36,20037.0,121.32,121.46,120.95,121.36,20037.0
2024-03-18 10:30:00,121.34,121.82,121.21,121.77,13641.0,121.34,121.82,121.21,121.77,13641.0
2024-03-18 11:00:00,121.77,123.21,121.73,123.19,60744.0,121.77,123.21,121.73,123.19,60744.0
2024-03-18 11:30:00,123.15,123.3,122.39,122.64,44554.0,123.15,123.3,122.39,122.64,44554.0
2024-03-18 12:00:00,122.59,123.1,122.42,123.1,16111.0,122.59,123.1,122.42,123.1,16111.0
2024-03-18 12:30:00,123.13,123.62,123.13,123.54,24928.0,123.13,123.62,123.13,123.54,24928.0
2024-03-18 13:00:00,123.5,123.6,123.22,123.31,12698.0,123.5,123.6,123.22,123.31,12698.0
2024-03-18 13:30:00,123.31,123.55,123.26,123.55,22610.0,123.31,123.55,123.26,123.55,22610.0
2024-03-18 14:00:00,123.46,123.93,123.27,123.35,17867.0,123.46,123.93,123.27,123.35,17867.0
2024-03-18 14:30:00,123.3,123.3,122.96,123.07,9086.0,123.3,123.3,122.96,123.07,9086.0
2024-03-18 15:00:00,123.1,123.27,122.99,123.06,31213.0,123.1,123.27,122.99,123.06,31213.0
2024-03-18 15:30:00,123.06,123.43,123.02,123.42,144620.0,123.06,123.43,123.02,123.42,144620.0
2024-03-19 09:30:00,123.49,125.28,123.49,124.95,15931.0,123.49,125.28,123.49,124.95,15931.0
2024-03-19 10:00:00,124.96,124.96,124.26,124.48,28394.0,124.96,124.96,124.26,124.48,28394.0
2024-03-19 10:30:00,124.5,124.53,124.16,124.35,22833.0,124.5,124.53,124.16,124.35,22833.0
2024-03-19 11:00:00,124.34,124.47,123.92,123.96,14846.0,124.34,124.47,123.92,123.96,14846.0
2024-03-19 11:30:00,123.97,123.99,123.39,123.56,16640.0,123.97,123.99,123.39,123.56,16640.0
2024-03-19 12:00:00,123.57,123.9,123.26,123.9,15620.0,123.57,123.9,123.26,123.9,15620.0
2024-03-19 12:30:00,123.94,123.94,123.59,123.6,16079.0,123.94,123.94,123.59,123.6,16079.0
2024-03-19 13:00:00,123.65,123.79,123.5,123.5,14700.0,123.65,123.79,123.5,123.5,14700.0
2024-03-19 13:30:00,123.5,123.81,123.41,123.64,13457.0,123.5,123.81,123.41,123.64,13457.0
2024-03-19 14:00:00,123.64,123.67,123.28,123.53,21762.0,123.64,123.67,123.28,123.53,21762.0
2024-03-19 14:30:00,123.55,123.64,123.08,123.17,21588.0,123.55,123.64,123.08,123.17,21588.0
2024-03-19 15:00:00,123.22,123.4,123.12,123.34,39951.0,123.22,123.4,123.12,123.34,39951.0
2024-03-19 15:30:00,123.39,125.05,123.2,125.02,185833.0,123.39,125.05,123.2,125.02,185833.0
2024-03-20 09:30:00,124.01,124.45,123.41,123.91,34070.0,124.01,124.45,123.41,123.91,34070.0
2024-03-20 10:00:00,124.04,124.6,123.96,124.53,23890.0,124.04,124.6,123.96,124.53,23890.0
2024-03-20 10:30:00,124.5,124.62,124.32,124.53,22418.0,124.5,124.62,124.32,124.53,22418.0
2024-03-20 11:00:00,124.53,124.6,124.0,124.12,24966.0,124.53,124.6,124.0,124.12,24966.0
2024-03-20 11:30:00,124.12,124.28,123.43,124.09,20387.0,124.12,124.28,123.43,124.09,20387.0
2024-03-20 12:00:00,123.97,124.38,123.9,124.03,14718.0,123.97,124.38,123.9,124.03,14718.0
2024-03-20 12:30:00,123.92,124.18,123.62,123.92,12467.0,123.92,124.18,123.62,123.92,12467.0
2024-03-20 13:00:00,123.94,124.03,123.8,123.81,4231.0,123.94,124.03,123.8,123.81,4231.0
2024-03-20 13:30:00,123.81,124.37,123.71,124.35,13822.0,123.81,124.37,123.71,124.35,13822.0
2024-03-20 14:00:00,124.46,125.58,124.46,125.51,33604.0,124.46,125.58,124.46,125.51,33604.0
2024-03-20 14:30:00,125.53,125.65,125.15,125.4,37632.0,125.53,125.65,125.15,125.4,37632.0
2024-03-20 15:00:00,125.39,125.56,124.96,125.48,30596.0,125.39,125.56,124.96,125.48,30596.0
2024-03-20 15:30:00,125.41,125.53,124.41,124.83,100269.0,125.41,125.53,124.41,124.83,100269.0
2024-03-21 09:30:00,125.31,125.95,125.11,125.41,7480.0,125.31,125.95,125.11,125.41,7480.0
2024-03-21 10:00:00,125.71,125.74,125.12,125.25,24404.0,125.71,125.74,125.12,125.25,24404.0
2024-03-21 10:30:00,125.28,125.28,124.41,124.69,42206.0,125.28,125.28,124.41,124.69,42206.0
2024-03-21 11:00:00,124.76,125.1,124.6,124.78,20729.0,124.76,125.1,124.6,124.78,20729.0
2024-03-21 11:30:00,124.64,125.12,124.12,125.12,45025.0,124.64,125.12,124.12,125.12,45025.0
2024-03-21 12:00:00,124.94,125.11,124.45,124.73,35923.0,124.94,125.11,124.45,124.73,35923.0
2024-03-21 12:30:00,124.58,124.58,124.14,124.52,11888.0,124.58,124.58,124.14,124.52,11888.0
2024-03-21 13:00:00,124.54,124.56,123.91,124.0,10878.0,124.54,124.56,123.91,124.0,10878.0
2024-03-21 13:30:00,124.0,124.65,124.0,124.38,20633.0,124.0,124.65,124.0,124.38,20633.0
2024-03-21 14:00:00,124.37,124.45,123.83,123.94,15134.0,124.37,124.45,123.83,123.94,15134.0
2024-03-21 14:30:00,123.94,124.29,123.68,123.71,18141.0,123.94,124.29,123.68,123.71,18141.0
2024-03-21 15:00:00,123.72,124.44,123.71,124.44,24252.0,123.72,124.44,123.71,124.44,24252.0
2024-03-21 15:30:00,124.38,124.39,123.63,124.11,116232.0,124.38,124.39,123.63,124.11,116232.0
2024-03-22 09:30:00,124.62,125.25,124.5,124.75,23319.0,124.62,125.25,124.5,124.75,23319.0
2024-03-22 10:00:00,124.73,125.27,124.51,125.09,17845.0,124.73,125.27,124.51,125.09,17845.0
2024-03-22 10:30:00,125.01,125.01,124.34,124.74,12683.0,125.01,125.01,124.34,124.74,12683.0
2024-03-22 11:00:00,124.7,124.81,124.47,124.73,10308.0,124.7,124.81,124.47,124.73,10308.0
2024-03-22 11:30:00,124.76,124.87,123.88,124.08,12969.0,124.76,124.87,123.88,124.08,12969.0
2024-03-22 12:00:00,123.86,123.86,122.48,122.57,34537.0,123.86,123.86,122.48,122.57,34537.0
2024-03-22 12:30:00,122.64,122.78,122.27,122.43,13763.0,122.64,122.78,122.27,122.43,13763.0
2024-03-22 13:00:00,122.33,122.41,121.84,121.88,20902.0,122.33,122.41,121.84,121.88,20902.0
2024-03-22 13:30:00,121.85,122.47,121.79,122.36,17368.0,121.85,122.47,121.79,122.36,17368.0
2024-03-22 14:00:00,122.47,122.6,122.24,122.32,10606.0,122.47,122.6,122.24,122.32,10606.0
2024-03-22 14:30:00,122.39,122.67,122.22,122.6,10070.0,122.39,122.67,122.22,122.6,10070.0
2024-03-22 15:00:00,122.59,123.38,122.59,122.88,37662.0,122.59,123.38,122.59,122.88,37662.0
2024-03-22 15:30:00,122.9,122.92,121.51,121.8,177376.0,122.9,122.92,121.51,121.8,177376.0
2024-03-25 09:30:00,122.33,123.52,122.33,123.41,16864.0,122.33,123.52,122.33,123.41,16864.0
2024-03-25 10:00:00,123.47,123.68,122.32,122.32,36579.0,123.47,123.68,122.32,122.32,36579.0
2024-03-25 10:30:00,122.22,122.39,121.55,122.27,24494.0,122.22,122.39,121.55,122.27,24494.0
2024-03-25 11:00:00,122.28,122.28,121.4,121.65,25364.0,122.28,122.28,121.4,121.65,25364.0
2024-03-25 11:30:00,121.63,121.87,121.38,121.68,29978.0,121.63,121.87,121.38,121.68,29978.0
2024-03-25 12:00:00,121.71,121.84,121.59,121.73,11957.0,121.71,121.84,121.59,121.73,11957.0
2024-03-25 12:30:00,121.69,122.36,121.69,122.04,44522.0,121.69,122.36,121.69,122.04,44522.0
2024-03-25 13:00:00,122.02,122.04,121.43,121.72,18549.0,122.02,122.04,121.43,121.72,18549.0
2024-03-25 13:30:00,121.79,121.82,121.63,121.63,4822.0,121.79,121.82,121.63,121.63,4822.0
2024-03-25 14:00:00,121.67,122.04,121.56,121.81,17225.0,121.67,122.04,121.56,121.81,17225.0
2024-03-25 14:30:00,121.82,121.9,121.6,121.6,8769.0,121.82,121.9,121.6,121.6,8769.0
2024-03-25 15:00:00,121.65,121.65,121.41,121.53,39218.0,121.65,121.65,121.41,121.53,39218.0
2024-03-25 15:30:00,121.53,121.54,120.6,120.64,71459.0,121.53,121.54,120.6,120.64,71459.0
2024-03-26 09:30:00,120.6,120.86,119.42,119.42,17970.0,120.6,120.86,119.42,119.42,17970.0
2024-03-26 10:00:00,119.18,119.87,119.05,119.51,27217.0,119.18,119.87,119.05,119.51,27217.0
2024-03-26 10:30:00,119.37,119.85,119.2,119.2,14652.0,119.37,119.85,119.2,119.2,14652.0
2024-03-26 11:00:00,119.15,119.41,118.93,119.37,33191.0,119.15,119.41,118.93,119.37,33191.0
2024-03-26 11:30:00,119.34,119.53,119.16,119.53,12205.0,119.34,119.53,119.16,119.53,12205.0
2024-03-26 12:00:00,119.47,119.64,119.24,119.59,10489.0,119.47,119.64,119.24,119.59,10489.0
2024-03-26 12:30:00,119.54,119.54,119.23,119.38,14195.0,119.54,119.54,119.23,119.38,14195.0
2024-03-26 13:00:00,119.33,119.36,118.94,119.03,42400.0,119.33,119.36,118.94,119.03,42400.0
2024-03-26 13:30:00,119.04,119.32,118.9,119.0,36251.0,119.04,119.32,118.9,119.0,36251.0
2024-03-26 14:00:00,119.06,119.06,118.49,118.49,24660.0,119.06,119.06,118.49,118.49,24660.0
2024-03-26 14:30:00,118.53,118.62,118.17,118.19,128888.0,118.53,118.62,118.17,118.19,128888.0
2024-03-26 15:00:00,118.2,118.56,118.0,118.28,531634.0,118.2,118.56,118.0,118.28,531634.0
2024-03-26 15:30:00,118.23,118.46,117.71,117.96,355922.0,118.23,118.46,117.71,117.96,355922.0
2024-03-27 09:30:00,118.58,120.02,118.15,119.68,17559.0,118.58,120.02,118.15,119.68,17559.0
2024-03-27 10:00:00,119.65,119.78,119.0,119.18,24811.0,119.65,119.78,119.0,119.18,24811.0
2024-03-27 10:30:00,119.25,119.5,119.12,119.5,21312.0,119.25,119.5,119.12,119.5,21312.0
2024-03-27 11:00:00,119.5,120.03,119.44,120.02,31318.0,119.5,120.03,119.44,120.02,31318.0
2024-03-27 11:30:00,120.0,120.0,119.21,119.21,18506.0,120.0,120.0,119.21,119.21,18506.0
2024-03-27 12:00:00,119.23,119.45,119.18,119.36,9544.0,119.23,119.45,119.18,119.36,9544.0
2024-03-27 12:30:00,119.4,119.73,119.37,119.58,11453.0,119.4,119.73,119.37,119.58,11453.0
2024-03-27 13:00:00,119.54,119.66,119.14,119.3,12790.0,119.54,119.66,119.14,119.3,12790.0
2024-03-27 13:30:00,119.21,119.68,119.08,119.64,13178.0,119.21,119.68,119.08,119.64,13178.0
2024-03-27 14:00:00,119.77,119.85,119.52,119.85,12283.0,119.77,119.85,119.52,119.85,12283.0
2024-03-27 14:30:00,119.79,120.0,119.7,119.94,10464.0,119.79,120.0,119.7,119.94,10464.0
2024-03-27 15:00:00,119.96,120.0,119.81,119.87,17184.0,119.96,120.0,119.81,119.87,17184.0
2024-03-27 15:30:00,119.91,120.55,119.78,120.52,43924.0,119.91,120.55,119.78,120.52,43924.0
2024-03-28 09:30:00,120.56,120.87,120.03,120.64,7521.0,120.56,120.87,120.03,120.64,7521.0
2024-03-28 10:00:00,120.51,120.96,120.5,120.78,7422.0,120.51,120.96,120.5,120.78,7422.0
2024-03-28 10:30:00,120.93,121.0,120.35,120.88,8705.0,120.93,121.0,120.35,120.88,8705.0
2024-03-28 11:00:00,120.98,121.07,120.59,120.82,4340.0,120.98,121.07,120.59,120.82,4340.0
2024-03-28 11:30:00,120.79,120.79,120.31,120.53,6159.0,120.79,120.79,120.31,120.53,6159.0
2024-03-28 12:00:00,120.62,120.93,120.55,120.93,9121.0,120.62,120.93,120.55,120.93,9121.0
2024-03-28 12:30:00,120.92,121.03,120.74,120.9,4541.0,120.92,121.03,120.74,120.9,4541.0
2024-03-28 13:00:00,120.9,121.2,120.9,121.2,4404.0,120.9,121.2,120.9,121.2,4404.0
2024-03-28 13:30:00,121.14,121.53,121.09,121.37,11874.0,121.14,121.53,121.09,121.37,11874.0
2024-03-28 14:00:00,121.36,121.46,121.07,121.15,6719.0,121.36,121.46,121.07,121.15,6719.0
2024-03-28 14:30:00,121.14,121.24,120.96,121.24,6334.0,121.14,121.24,120.96,121.24,6334.0
2024-03-28 15:00:00,121.22,121.22,120.89,120.98,7530.0,121.22,121.22,120.89,120.98,7530.0
2024-03-28 15:30:00,120.92,121.01,120.3,120.3,40877.0,120.92,121.01,120.3,120.3,40877.0
2024-04-01 09:30:00,120.58,120.81,119.23,119.5,25769.0,120.58,120.81,119.23,119.5,25769.0
2024-04-01 10:00:00,119.54,119.64,118.59,118.62,12556.0,119.54,119.64,118.59,118.62,12556.0
2024-04-01 10:30:00,118.61,119.1,118.34,119.06,12078.0,118.61,119.1,118.34,119.06,12078.0
2024-04-01 11:00:00,118.94,119.04,118.68,118.84,8999.0,118.94,119.04,118.68,118.84,8999.0
2024-04-01 11:30:00,118.84,118.95,118.71,118.77,5483.0,118.84,118.95,118.71,118.77,5483.0
2024-04-01 12:00:00,118.69,118.69,118.21,118.68,12743.0,118.69,118.69,118.21,118.68,12743.0
2024-04-01 12:30:00,118.68,119.2,118.67,119.2,6986.0,118.68,119.2,118.67,119.2,6986.0
2024-04-01 13:00:00,119.12,119.22,118.83,119.16,3708.0,119.12,119.22,118.83,119.16,3708.0
2024-04-01 13:30:00,119.12,119.52,119.11,119.3,6952.0,119.12,119.52,119.11,119.3,6952.0
2024-04-01 14:00:00,119.34,119.36,118.94,119.24,12099.0,119.34,119.36,118.94,119.24,12099.0
2024-04-01 14:30:00,119.16,119.26,119.0,119.07,9741.0,119.16,119.26,119.0,119.07,9741.0
2024-04-01 15:00:00,119.05,119.2,119.02,119.07,8566.0,119.05,119.2,119.02,119.07,8566.0
2024-04-01 15:30:00,119.12,119.53,118.95,118.97,41538.0,119.12,119.53,118.95,118.97,41538.0
2024-04-02 09:30:00,118.51,119.42,118.5,119.1,14819.0,118.51,119.42,118.5,119.1,14819.0
2024-04-02 10:00:00,119.04,119.16,118.26,118.46,12664.0,119.04,119.16,118.26,118.46,12664.0
2024-04-02 10:30:00,118.46,118.62,118.17,118.31,15073.0,118.46,118.62,118.17,118.31,15073.0
2024-04-02 11:00:00,118.3,118.7,118.23,118.61,18903.0,118.3,118.7,118.23,118.61,18903.0
2024-04-02 11:30:00,118.62,118.92,118.42,118.87,14107.0,118.62,118.92,118.42,118.87,14107.0
2024-04-02 12:00:00,118.87,119.19,118.64,118.93,19011.0,118.87,119.19,118.64,118.93,19011.0
2024-04-02 12:30:00,118.85,119.15,118.68,118.68,8200.0,118.85,119.15,118.68,118.68,8200.0
2024-04-02 13:00:00,118.63,118.78,118.47,118.58,9643.0,118.63,118.78,118.47,118.58,9643.0
2024-04-02 13:30:00,118.51,118.52,118.25,118.4,8649.0,118.51,118.52,118.25,118.4,8649.0
2024-04-02 14:00:00,118.41,118.75,118.28,118.72,19518.0,118.41,118.75,118.28,118.72,19518.0
2024-04-02 14:30:00,118.52,118.63,118.31,118.46,11854.0,118.52,118.63,118.31,118.46,11854.0
2024-04-02 15:00:00,118.48,118.62,118.07,118.17,18995.0,118.48,118.62,118.07,118.17,18995.0
2024-04-02 15:30:00,118.1,118.24,117.04,117.58,114242.0,118.1,118.24,117.04,117.58,114242.0
2024-04-03 09:30:00,117.55,117.98,117.38,117.47,8216.0,117.55,117.98,117.38,117.47,8216.0
2024-04-03 10:00:00,117.57,117.76,116.63,116.71,5891.0,117.57,117.76,116.63,116.71,5891.0
2024-04-03 10:30:00,116.4,117.07,116.23,116.92,13378.0,116.4,117.07,116.23,116.92,13378.0
2024-04-03 11:00:00,116.93,117.58,116.92,117.1,8770.0,116.93,117.58,116.92,117.1,8770.0
2024-04-03 11:30:00,117.09,117.17,116.5,116.51,10682.0,117.09,117.17,116.5,116.51,10682.0
2024-04-03 12:00:00,116.57,117.07,116.5,117.01,9004.0,116.57,117.07,116.5,117.01,9004.0
2024-04-03 12:30:00,117.05,117.15,116.95,117.0,8214.0,117.05,117.15,116.95,117.0,8214.0
2024-04-03 13:00:00,117.12,117.13,116.96,117.08,4868.0,117.12,117.13,116.96,117.08,4868.0
2024-04-03 13:30:00,117.02,117.18,116.94,116.95,6312.0,117.02,117.18,116.94,116.95,6312.0
2024-04-03 14:00:00,117.06,117.1,116.98,117.03,6955.0,117.06,117.1,116.98,117.03,6955.0
2024-04-03 14:30:00,116.98,117.11,116.96,117.06,7222.0,116.98,117.11,116.96,117.06,7222.0
2024-04-03 15:00:00,117.1,117.54,117.08,117.2,11490.0,117.1,117.54,117.08,117.2,11490.0
2024-04-03 15:30:00,117.22,117.59,116.89,116.89,29639.0,117.22,117.59,116.89,116.89,29639.0
2024-04-04 09:30:00,117.56,118.01,116.96,117.39,11455.0,117.56,118.01,116.96,117.39,11455.0
2024-04-04 10:00:00,117.38,117.38,116.39,116.81,10131.0,117.38,117.38,116.39,116.81,10131.0
2024-04-04 10:30:00,116.76,117.3,116.65,117.0,21429.0,116.76,117.3,116.65,117.0,21429.0
2024-04-04 11:00:00,116.98,117.2,116.95,117.0,18173.0,116.98,117.2,116.95,117.0,18173.0
2024-04-04 11:30:00,116.96,117.0,116.61,116.64,17694.0,116.96,117.0,116.61,116.64,17694.0
2024-04-04 12:00:00,116.59,116.94,116.44,116.63,14451.0,116.59,116.94,116.44,116.63,14451.0
2024-04-04 12:30:00,116.63,116.93,116.6,116.78,12122.0,116.63,116.93,116.6,116.78,12122.0
2024-04-04 13:00:00,116.76,116.85,116.6,116.71,12305.0,116.76,116.85,116.6,116.71,12305.0
2024-04-04 13:30:00,116.71,116.85,116.45,116.47,13672.0,116.71,116.85,116.45,116.47,13672.0
2024-04-04 14:00:00,116.44,116.45,115.91,115.95,23308.0,116.44,116.45,115.91,115.95,23308.0
2024-04-04 14:30:00,115.9,116.11,115.58,116.0,38571.0,115.9,116.11,115.58,116.0,38571.0
2024-04-04 15:00:00,115.96,116.14,115.74,115.79,23964.0,115.96,116.14,115.74,115.79,23964.0
2024-04-04 15:30:00,115.84,115.89,115.1,115.12,60173.0,115.84,115.89,115.1,115.12,60173.0
2024-04-05 09:30:00,115.19,115.95,114.82,115.1,12694.0,115.19,115.95,114.82,115.1,12694.0
2024-04-05 10:00:00,115.16,115.51,115.05,115.12,27032.0,115.16,115.51,115.05,115.12,27032.0
2024-04-05 10:30:00,115.13,115.54,115.05,115.49,12694.0,115.13,115.54,115.05,115.49,12694.0
2024-04-05 11:00:00,115.48,116.54,115.46,116.1,19430.0,115.48,116.54,115.46,116.1,19430.0
2024-04-05 11:30:00,116.18,116.28,116.07,116.07,7589.0,116.18,116.28,116.07,116.07,7589.0
2024-04-05 12:00:00,116.13,116.75,116.06,116.65,14363.0,116.13,116.75,116.06,116.65,14363.0
2024-04-05 12:30:00,116.65,116.85,116.6,116.81,13692.0,116.65,116.85,116.6,116.81,13692.0
2024-04-05 13:00:00,116.81,116.86,116.47,116.54,7916.0,116.81,116.86,116.47,116.54,7916.0
2024-04-05 13:30:00,116.48,116.48,116.13,116.37,11449.0,116.48,116.48,116.13,116.37,11449.0
2024-04-05 14:00:00,116.38,116.45,116.22,116.3,7224.0,116.38,116.45,116.22,116.3,7224.0
2024-04-05 14:30:00,116.26,116.29,116.05,116.21,10565.0,116.26,116.29,116.05,116.21,10565.0
2024-04-05 15:00:00,116.28,116.36,116.12,116.26,9667.0,116.28,116.36,116.12,116.26,9667.0
2024-04-05 15:30:00,116.25,116.6,115.93,116.49,43095.0,116.25,116.6,115.93,116.49,43095.0
2024-04-08 09:30:00,116.25,116.79,116.02,116.33,19759.0,116.25,116.79,116.02,116.33,19759.0
2024-04-08 10:00:00,116.43,116.54,116.16,116.17,10388.0,116.43,116.54,116.16,116.17,10388.0
2024-04-08 10:30:00,116.16,116.26,115.94,116.1,10920.0,116.16,116.26,115.94,116.1,10920.0
2024-04-08 11:00:00,116.01,116.42,115.89,115.96,40168.0,116.01,116.42,115.89,115.96,40168.0
2024-04-08 11:30:00,115.96,116.1,115.64,115.93,15262.0,115.96,116.1,115.64,115.93,15262.0
2024-04-08 12:00:00,115.98,116.19,115.68,116.19,14063.0,115.98,116.19,115.68,116.19,14063.0
2024-04-08 12:30:00,116.09,116.21,115.83,116.0,19931.0,116.09,116.21,115.83,116.0,19931.0
2024-04-08 13:00:00,116.02,116.03,115.9,115.97,22747.0,116.02,116.03,115.9,115.97,22747.0
2024-04-08 13:30:00,115.96,116.4,115.95,116.4,24799.0,115.96,116.4,115.95,116.4,24799.0
2024-04-08 14:00:00,116.37,116.37,115.78,115.89,15517.0,116.37,116.37,115.78,115.89,15517.0
2024-04-08 14:30:00,115.89,115.91,115.63,115.67,10829.0,115.89,115.91,115.63,115.67,10829.0
2024-04-08 15:00:00,115.63,115.69,115.31,115.67,17177.0,115.63,115.69,115.31,115.67,17177.0
2024-04-08 15:30:00,115.67,115.67,114.89,115.09,47188.0,115.67,115.67,114.89,115.09,47188.0
2024-04-09 09:30:00,115.33,115.69,114.8,114.89,11574.0,115.33,115.69,114.8,114.89,11574.0
2024-04-09 10:00:00,114.9,115.85,114.9,115.85,39389.0,114.9,115.85,114.9,115.85,39389.0
2024-04-09 10:30:00,115.85,115.94,115.51,115.69,4692.0,115.85,115.94,115.51,115.69,4692.0
2024-04-09 11:00:00,115.7,115.71,115.23,115.23,9052.0,115.7,115.71,115.23,115.23,9052.0
2024-04-09 11:30:00,115.15,115.15,114.73,114.94,5920.0,115.15,115.15,114.73,114.94,5920.0
2024-04-09 12:00:00,114.88,115.07,114.59,114.63,38244.0,114.88,115.07,114.59,114.63,38244.0
2024-04-09 12:30:00,114.6,114.76,113.92,113.92,12469.0,114.6,114.76,113.92,113.92,12469.0
2024-04-09 13:00:00,113.92,114.07,113.6,113.62,16240.0,113.92,114.07,113.6,113.62,16240.0
2024-04-09 13:30:00,113.67,113.82,113.25,113.25,15305.0,113.67,113.82,113.25,113.25,15305.0
2024-04-09 14:00:00,113.22,113.45,113.04,113.09,9840.0,113.22,113.45,113.04,113.09,9840.0
2024-04-09 14:30:00,113.04,113.36,112.95,113.17,35521.0,113.04,113.36,112.95,113.17,35521.0
2024-04-09 15:00:00,113.11,113.69,112.7,113.69,46395.0,113.11,113.69,112.7,113.69,46395.0
2024-04-09 15:30:00,113.7,114.46,113.47,114.0,100788.0,113.7,114.46,113.47,114.0,100788.0
2024-04-10 09:30:00,113.46,113.69,112.5,113.16,27201.0,113.46,113.69,112.5,113.16,27201.0
2024-04-10 10:00:00,113.16,114.17,112.84,113.89,61519.0,113.16,114.17,112.84,113.89,61519.0
2024-04-10 10:30:00,113.97,114.12,113.69,113.85,22474.0,113.97,114.12,113.69,113.85,22474.0
2024-04-10 11:00:00,113.84,113.9,113.41,113.86,19327.0,113.84,113.9,113.41,113.86,19327.0
2024-04-10 11:30:00,113.89,114.1,113.8,114.06,19554.0,113.89,114.1,113.8,114.06,19554.0
2024-04-10 12:00:00,114.03,114.26,113.95,114.1,15517.0,114.03,114.26,113.95,114.1,15517.0
2024-04-10 12:30:00,114.06,114.12,113.96,114.1,12416.0,114.06,114.12,113.96,114.1,12416.0
2024-04-10 13:00:00,114.08,114.31,113.88,114.03,25211.0,114.08,114.31,113.88,114.03,25211.0
2024-04-10 13:30:00,114.0,114.26,113.89,114.04,24199.0,114.0,114.26,113.89,114.04,24199.0
2024-04-10 14:00:00,114.06,114.17,113.89,113.92,18179.0,114.06,114.17,113.89,113.92,18179.0
2024-04-10 14:30:00,113.9,114.14,113.85,114.02,22503.0,113.9,114.14,113.85,114.02,22503.0
2024-04-10 15:00:00,113.97,114.3,113.87,114.19,25041.0,113.97,114.3,113.87,114.19,25041.0
2024-04-10 15:30:00,114.17,114.31,113.97,114.1,112314.0,114.17,114.31,113.97,114.1,112314.0
2024-04-11 09:30:00,114.45,114.74,113.24,113.51,13570.0,114.45,114.74,113.24,113.51,13570.0
2024-04-11 10:00:00,113.46,113.46,112.58,112.58,10726.0,113.46,113.46,112.58,112.58,10726.0
2024-04-11 10:30:00,112.57,113.31,112.44,112.51,62193.0,112.57,113.31,112.44,112.51,62193.0
2024-04-11 11:00:00,112.46,113.22,112.46,113.22,23503.0,112.46,113.22,112.46,113.22,23503.0
2024-04-11 11:30:00,113.2,114.28,113.2,114.25,29066.0,113.2,114.28,113.2,114.25,29066.0
2024-04-11 12:00:00,114.3,114.3,113.87,114.02,19054.0,114.3,114.3,113.87,114.02,19054.0
2024-04-11 12:30:00,114.07,114.51,113.91,114.48,15730.0,114.07,114.51,113.91,114.48,15730.0
2024-04-11 13:00:00,114.51,114.74,114.39,114.42,9767.0,114.51,114.74,114.39,114.42,9767.0
2024-04-11 13:30:00,114.41,114.55,113.7,113.89,14749.0,114.41,114.55,113.7,113.89,14749.0
2024-04-11 14:00:00,113.91,114.05,113.83,113.92,10301.0,113.91,114.05,113.83,113.92,10301.0
2024-04-11 14:30:00,113.96,114.0,113.56,113.59,13812.0,113.96,114.0,113.56,113.59,13812.0
2024-04-11 15:00:00,113.55,114.18,113.55,114.18,22529.0,113.55,114.18,113.55,114.18,22529.0
2024-04-11 15:30:00,114.13,114.24,113.34,113.48,91179.0,114.13,114.24,113.34,113.48,91179.0
2024-04-12 09:30:00,113.1,113.1,112.0,112.21,22236.0,113.1,113.1,112.0,112.21,22236.0
2024-04-12 10:00:00,112.2,112.51,111.63,112.19,16343.0,112.2,112.51,111.63,112.19,16343.0
2024-04-12 10:30:00,112.13,112.54,112.01,112.52,15700.0,112.13,112.54,112.01,112.52,15700.0
2024-04-12 11:00:00,112.5,112.92,112.5,112.9,5359.0,112.5,112.92,112.5,112.9,5359.0
2024-04-12 11:30:00,112.79,112.89,112.49,112.61,6381.0,112.79,112.89,112.49,112.61,6381.0
2024-04-12 12:00:00,112.57,112.65,112.14,112.35,7841.0,112.57,112.65,112.14,112.35,7841.0
2024-04-12 12:30:00,112.35,112.35,111.83,111.88,16750.0,112.35,112.35,111.83,111.88,16750.0
2024-04-12 13:00:00,111.68,111.83,111.5,111.5,8230.0,111.68,111.83,111.5,111.5,8230.0
2024-04-12 13:30:00,111.41,111.49,111.26,111.26,9852.0,111.41,111.49,111.26,111.26,9852.0
2024-04-12 14:00:00,111.2,111.56,111.11,111.56,10261.0,111.2,111.56,111.11,111.56,10261.0
2024-04-12 14:30:00,111.56,111.57,111.18,111.3,12217.0,111.56,111.57,111.18,111.3,12217.0
2024-04-12 15:00:00,111.3,111.33,110.8,110.93,21735.0,111.3,111.33,110.8,110.93,21735.0
2024-04-12 15:30:00,110.85,110.94,110.42,110.56,42677.0,110.85,110.94,110.42,110.56,42677.0
2024-04-15 09:30:00,110.96,111.52,110.47,110.78,12537.0,110.96,111.52,110.47,110.78,12537.0
2024-04-15 10:00:00,110.78,111.1,110.62,110.93,15678.0,110.78,111.1,110.62,110.93,15678.0
2024-04-15 10:30:00,110.85,110.91,110.09,110.09,19074.0,110.85,110.91,110.09,110.09,19074.0
2024-04-15 11:00:00,110.09,110.9,110.08,110.9,20415.0,110.09,110.9,110.08,110.9,20415.0
2024-04-15 11:30:00,110.87,111.8,110.86,111.53,14161.0,110.87,111.8,110.86,111.53,14161.0
2024-04-15 12:00:00,111.5,112.23,111.5,112.13,17586.0,111.5,112.23,111.5,112.13,17586.0
2024-04-15 12:30:00,112.21,112.27,111.71,111.86,16940.0,112.21,112.27,111.71,111.86,16940.0
2024-04-15 13:00:00,111.79,111.91,111.23,111.25,15738.0,111.79,111.91,111.23,111.25,15738.0
2024-04-15 13:30:00,111.09,111.46,110.98,111.37,17974.0,111.09,111.46,110.98,111.37,17974.0
2024-04-15 14:00:00,111.38,111.4,110.98,110.99,20041.0,111.38,111.4,110.98,110.99,20041.0
2024-04-15 14:30:00,111.01,111.11,110.74,110.93,16827.0,111.01,111.11,110.74,110.93,16827.0
2024-04-15 15:00:00,110.98,110.98,110.74,110.89,22837.0,110.98,110.98,110.74,110.89,22837.0
2024-04-15 15:30:00,110.93,111.19,110.65,110.91,57853.0,110.93,111.19,110.65,110.91,57853.0
2024-04-16 09:30:00,110.41,111.21,110.41,110.71,15840.0,110.41,111.21,110.41,110.71,15840.0
2024-04-16 10:00:00,110.66,110.77,110.34,110.56,54528.0,110.66,110.77,110.34,110.56,54528.0
2024-04-16 10:30:00,110.55,110.6,109.99,110.21,32728.0,110.55,110.6,109.99,110.21,32728.0
2024-04-16 11:00:00,110.21,110.46,109.99,110.46,24981.0,110.21,110.46,109.99,110.46,24981.0
2024-04-16 11:30:00,110.41,110.51,110.32,110.32,8305.0,110.41,110.51,110.32,110.32,8305.0
2024-04-16 12:00:00,110.28,110.28,110.06,110.16,7342.0,110.28,110.28,110.06,110.16,7342.0
2024-04-16 12:30:00,110.2,110.76,110.08,110.52,11178.0,110.2,110.76,110.08,110.52,11178.0
2024-04-16 13:00:00,110.52,110.52,110.22,110.23,13467.0,110.52,110.52,110.22,110.23,13467.0
2024-04-16 13:30:00,110.23,110.38,109.81,110.14,24593.0,110.23,110.38,109.81,110.14,24593.0
2024-04-16 14:00:00,110.23,110.53,109.71,109.71,14295.0,110.23,110.53,109.71,109.71,14295.0
2024-04-16 14:30:00,109.75,110.13,109.7,110.08,11167.0,109.75,110.13,109.7,110.08,11167.0
2024-04-16 15:00:00,110.08,110.08,109.32,109.37,20289.0,110.08,110.08,109.32,109.37,20289.0
2024-04-16 15:30:00,109.32,109.33,108.74,108.9,43335.0,109.32,109.33,108.74,108.9,43335.0
2024-04-17 09:30:00,109.09,109.26,108.59,108.78,11166.0,109.09,109.26,108.59,108.78,11166.0
2024-04-17 10:00:00,108.89,108.89,107.77,107.78,45794.0,108.89,108.89,107.77,107.78,45794.0
2024-04-17 10:30:00,107.69,107.92,107.59,107.59,21181.0,107.69,107.92,107.59,107.59,21181.0
2024-04-17 11:00:00,107.61,107.86,107.15,107.15,13008.0,107.61,107.86,107.15,107.15,13008.0
2024-04-17 11:30:00,107.01,107.47,106.93,107.39,13445.0,107.01,107.47,106.93,107.39,13445.0
2024-04-17 12:00:00,107.4,107.4,106.82,107.12,13374.0,107.4,107.4,106.82,107.12,13374.0
2024-04-17 12:30:00,107.05,107.18,106.98,107.06,8149.0,107.05,107.18,106.98,107.06,8149.0
2024-04-17 13:00:00,107.02,107.57,107.01,107.57,8406.0,107.02,107.57,107.01,107.57,8406.0
2024-04-17 13:30:00,107.58,107.62,106.8,106.84,33438.0,107.58,107.62,106.8,106.84,33438.0
2024-04-17 14:00:00,106.87,107.44,106.83,107.3,18692.0,106.87,107.44,106.83,107.3,18692.0
2024-04-17 14:30:00,107.31,107.57,107.09,107.11,20596.0,107.31,107.57,107.09,107.11,20596.0
2024-04-17 15:00:00,107.01,107.48,106.6,107.31,35847.0,107.01,107.48,106.6,107.31,35847.0
2024-04-17 15:30:00,107.32,107.58,107.0,107.32,67328.0,107.32,107.58,107.0,107.32,67328.0
2024-04-18 09:30:00,107.15,108.15,107.15,107.85,15791.0,107.15,108.15,107.15,107.85,15791.0
2024-04-18 10:00:00,108.22,108.56,107.74,108.11,7878.0,108.22,108.56,107.74,108.11,7878.0
2024-04-18 10:30:00,108.13,108.33,107.96,108.11,9634.0,108.13,108.33,107.96,108.11,9634.0
2024-04-18 11:00:00,108.18,108.33,108.03,108.05,7956.0,108.18,108.33,108.03,108.05,7956.0
2024-04-18 11:30:00,107.92,108.47,107.85,108.39,12852.0,107.92,108.47,107.85,108.39,12852.0
2024-04-18 12:00:00,108.44,108.51,108.25,108.38,4581.0,108.44,108.51,108.25,108.38,4581.0
2024-04-18 12:30:00,108.31,108.54,108.14,108.35,9106.0,108.31,108.54,108.14,108.35,9106.0
2024-04-18 13:00:00,108.36,108.62,108.22,108.45,8609.0,108.36,108.62,108.22,108.45,8609.0
2024-04-18 13:30:00,108.37,108.49,108.18,108.24,9214.0,108.37,108.49,108.18,108.24,9214.0
2024-04-18 14:00:00,108.26,108.33,107.74,108.09,13047.0,108.26,108.33,107.74,108.09,13047.0
2024-04-18 14:30:00,108.12,108.3,108.06,108.23,13849.0,108.12,108.3,108.06,108.23,13849.0
2024-04-18 15:00:00,108.29,108.81,108.23,108.81,15887.0,108.29,108.81,108.23,108.81,15887.0
2024-04-18 15:30:00,108.83,109.51,108.55,109.27,148190.0,108.83,109.51,108.55,109.27,148190.0
2024-04-19 09:30:00,109.27,109.88,109.12,109.82,10314.0,109.27,109.88,109.12,109.82,10314.0
2024-04-19 10:00:00,109.83,109.94,109.12,109.26,15584.0,109.83,109.94,109.12,109.26,15584.0
2024-04-19 10:30:00,109.22,109.3,108.88,108.95,19053.0,109.22,109.3,108.88,108.95,19053.0
2024-04-19 11:00:00,108.98,109.7,108.89,109.63,12032.0,108.98,109.7,108.89,109.63,12032.0
2024-04-19 11:30:00,109.71,109.9,109.56,109.9,11174.0,109.71,109.9,109.56,109.9,11174.0
2024-04-19 12:00:00,109.99,110.6,109.84,110.58,28405.0,109.99,110.6,109.84,110.58,28405.0
2024-04-19 12:30:00,110.57,111.35,110.53,110.88,17172.0,110.57,111.35,110.53,110.88,17172.0
2024-04-19 13:00:00,110.84,111.21,110.5,110.62,12693.0,110.84,111.21,110.5,110.62,12693.0
2024-04-19 13:30:00,110.51,110.95,110.49,110.92,11478.0,110.51,110.95,110.49,110.92,11478.0
2024-04-19 14:00:00,110.92,110.92,109.87,110.0,45751.0,110.92,110.92,109.87,110.0,45751.0
2024-04-19 14:30:00,110.07,110.38,109.82,110.28,15016.0,110.07,110.38,109.82,110.28,15016.0
2024-04-19 15:00:00,110.26,110.53,110.19,110.51,34278.0,110.26,110.53,110.19,110.51,34278.0
2024-04-19 15:30:00,110.51,110.6,109.79,109.95,111384.0,110.51,110.6,109.79,109.95,111384.0
2024-04-22 09:30:00,110.33,110.47,108.97,109.73,13026.0,110.33,110.47,108.97,109.73,13026.0
2024-04-22 10:00:00,109.71,110.11,109.26,109.28,22830.0,109.71,110.11,109.26,109.28,22830.0
2024-04-22 10:30:00,109.22,110.28,109.21,110.1,9685.0,109.22,110.28,109.21,110.1,9685.0
2024-04-22 11:00:00,109.99,110.44,109.91,109.94,29416.0,109.99,110.44,109.91,109.94,29416.0
2024-04-22 11:30:00,110.01,110.02,109.31,109.68,29084.0,110.01,110.02,109.31,109.68,29084.0
2024-04-22 12:00:00,109.47,109.58,108.77,108.78,15754.0,109.47,109.58,108.77,108.78,15754.0
2024-04-22 12:30:00,108.75,108.91,108.4,108.91,21246.0,108.75,108.91,108.4,108.91,21246.0
2024-04-22 13:00:00,108.98,110.21,108.9,109.97,30333.0,108.98,110.21,108.9,109.97,30333.0
2024-04-22 13:30:00,109.92,109.92,109.62,109.73,6365.0,109.92,109.92,109.62,109.73,6365.0
2024-04-22 14:00:00,109.63,109.82,109.46,109.47,12298.0,109.63,109.82,109.46,109.47,12298.0
2024-04-22 14:30:00,109.49,109.65,109.01,109.17,18355.0,109.49,109.65,109.01,109.17,18355.0
2024-04-22 15:00:00,109.11,109.14,108.81,109.02,17378.0,109.11,109.14,108.81,109.02,17378.0
2024-04-22 15:30:00,108.99,109.0,108.59,108.79,48428.0,108.99,109.0,108.59,108.79,48428.0
2024-04-23 09:30:00,109.61,110.36,109.46,110.17,15861.0,109.61,110.36,109.46,110.17,15861.0
2024-04-23 10:00:00,110.21,110.36,109.65,109.77,11471.0,110.21,110.36,109.65,109.77,11471.0
2024-04-23 10:30:00,109.78,110.01,109.63,109.94,12042.0,109.78,110.01,109.63,109.94,12042.0
2024-04-23 11:00:00,109.89,110.28,109.86,110.2,12447.0,109.89,110.28,109.86,110.2,12447.0
2024-04-23 11:30:00,110.31,110.44,109.96,110.42,9332.0,110.31,110.44,109.96,110.42,9332.0
2024-04-23 12:00:00,110.37,110.37,109.53,109.57,11797.0,110.37,110.37,109.53,109.57,11797.0
2024-04-23 12:30:00,109.56,109.59,108.9,109.18,10951.0,109.56,109.59,108.9,109.18,10951.0
2024-04-23 13:00:00,109.15,109.41,109.02,109.26,6630.0,109.15,109.41,109.02,109.26,6630.0
2024-04-23 13:30:00,109.16,109.73,109.11,109.58,4243.0,109.16,109.73,109.11,109.58,4243.0
2024-04-23 14:00:00,109.59,109.63,109.38,109.55,5175.0,109.59,109.63,109.38,109.55,5175.0
2024-04-23 14:30:00,109.51,109.61,109.38,109.57,7341.0,109.51,109.61,109.38,109.57,7341.0
2024-04-23 15:00:00,109.57,109.77,109.39,109.45,8066.0,109.57,109.77,109.39,109.45,8066.0
2024-04-23 15:30:00,109.49,109.9,109.12,109.74,50247.0,109.49,109.9,109.12,109.74,50247.0
2024-04-24 09:30:00,108.66,109.39,108.66,109.13,17707.0,108.66,109.39,108.66,109.13,17707.0
2024-04-24 10:00:00,109.0,109.2,108.79,108.79,14214.0,109.0,109.2,108.79,108.79,14214.0
2024-04-24 10:30:00,108.79,108.96,108.19,108.2,24766.0,108.79,108.96,108.19,108.2,24766.0
2024-04-24 11:00:00,108.27,108.32,107.98,108.05,12465.0,108.27,108.32,107.98,108.05,12465.0
2024-04-24 11:30:00,108.01,108.19,107.64,107.9,13992.0,108.01,108.19,107.64,107.9,13992.0
2024-04-24 12:00:00,107.81,108.1,107.6,108.06,12813.0,107.81,108.1,107.6,108.06,12813.0
2024-04-24 12:30:00,108.09,108.17,107.91,107.94,13769.0,108.09,108.17,107.91,107.94,13769.0
2024-04-24 13:00:00,108.04,108.21,107.84,107.95,6803.0,108.04,108.21,107.84,107.95,6803.0
2024-04-24 13:30:00,107.94,108.15,107.78,108.15,10505.0,107.94,108.15,107.78,108.15,10505.0
2024-04-24 14:00:00,108.23,108.31,107.98,108.03,6241.0,108.23,108.31,107.98,108.03,6241.0
2024-04-24 14:30:00,107.98,108.14,107.77,108.08,10981.0,107.98,108.14,107.77,108.08,10981.0
2024-04-24 15:00:00,108.05,108.14,107.81,107.93,7400.0,108.05,108.14,107.81,107.93,7400.0
2024-04-24 15:30:00,107.93,108.44,107.93,108.31,13764.0,107.93,108.44,107.93,108.31,13764.0
2024-04-25 09:30:00,108.25,109.05,107.97,108.04,16467.0,108.25,109.05,107.97,108.04,16467.0
2024-04-25 10:00:00,108.04,108.17,107.3,108.17,7662.0,108.04,108.17,107.3,108.17,7662.0
2024-04-25 10:30:00,108.2,108.26,107.25,107.44,11144.0,108.2,108.26,107.25,107.44,11144.0
2024-04-25 11:00:00,107.26,107.7,107.22,107.5,8984.0,107.26,107.7,107.22,107.5,8984.0
2024-04-25 11:30:00,107.56,107.89,107.41,107.82,9554.0,107.56,107.89,107.41,107.82,9554.0
2024-04-25 12:00:00,107.74,108.16,107.74,107.92,7326.0,107.74,108.16,107.74,107.92,7326.0
2024-04-25 12:30:00,107.87,108.17,107.85,108.07,5700.0,107.87,108.17,107.85,108.07,5700.0
2024-04-25 13:00:00,108.14,108.14,107.45,107.57,7916.0,108.14,108.14,107.45,107.57,7916.0
2024-04-25 13:30:00,107.63,108.06,107.54,107.89,10884.0,107.63,108.06,107.54,107.89,10884.0
2024-04-25 14:00:00,107.84,107.9,107.59,107.81,39291.0,107.84,107.9,107.59,107.81,39291.0
2024-04-25 14:30:00,107.77,107.91,107.62,107.87,9698.0,107.77,107.91,107.62,107.87,9698.0
2024-04-25 15:00:00,107.84,108.13,107.8,107.86,23574.0,107.84,108.13,107.8,107.86,23574.0
2024-04-25 15:30:00,107.86,107.92,107.34,107.53,71369.0,107.86,107.92,107.34,107.53,71369.0
2024-04-26 09:30:00,107.0,107.98,106.73,107.74,13512.0,107.0,107.98,106.73,107.74,13512.0
2024-04-26 10:00:00,107.82,108.37,107.7,108.15,9431.0,107.82,108.37,107.7,108.15,9431.0
2024-04-26 10:30:00,108.14,108.43,108.0,108.0,7880.0,108.14,108.43,108.0,108.0,7880.0
2024-04-26 11:00:00,108.08,109.16,108.02,108.81,13729.0,108.08,109.16,108.02,108.81,13729.0
2024-04-26 11:30:00,108.8,108.99,108.66,108.96,8081.0,108.8,108.99,108.66,108.96,8081.0
2024-04-26 12:00:00,108.94,109.02,108.63,108.7,6541.0,108.94,109.02,108.63,108.7,6541.0
2024-04-26 12:30:00,108.7,109.22,108.7,109.07,11179.0,108.7,109.22,108.7,109.07,11179.0
2024-04-26 13:00:00,109.16,109.42,109.02,109.31,9540.0,109.16,109.42,109.02,109.31,9540.0
2024-04-26 13:30:00,109.3,109.58,109.27,109.43,7207.0,109.3,109.58,109.27,109.43,7207.0
2024-04-26 14:00:00,109.43,110.09,109.37,110.03,36760.0,109.43,110.09,109.37,110.03,36760.0
2024-04-26 14:30:00,110.03,110.64,110.03,110.61,37206.0,110.03,110.64,110.03,110.61,37206.0
2024-04-26 15:00:00,110.57,110.83,110.34,110.54,29726.0,110.57,110.83,110.34,110.54,29726.0
2024-04-26 15:30:00,110.44,110.52,109.23,109.5,46162.0,110.44,110.52,109.23,109.5,46162.0
2024-04-29 09:30:00,109.9,111.86,109.5,111.5,17478.0,109.9,111.86,109.5,111.5,17478.0
2024-04-29 10:00:00,111.5,112.17,111.14,111.61,18923.0,111.5,112.17,111.14,111.61,18923.0
2024-04-29 10:30:00,111.61,111.61,110.85,111.01,22079.0,111.61,111.61,110.85,111.01,22079.0
2024-04-29 11:00:00,110.97,111.54,110.75,111.07,30112.0,110.97,111.54,110.75,111.07,30112.0
2024-04-29 11:30:00,111.0,111.47,110.79,111.14,22021.0,111.0,111.47,110.79,111.14,22021.0
2024-04-29 12:00:00,111.17,111.17,110.72,110.79,16326.0,111.17,111.17,110.72,110.79,16326.0
2024-04-29 12:30:00,110.77,111.3,110.66,111.22,82096.0,110.77,111.3,110.66,111.22,82096.0
2024-04-29 13:00:00,111.15,111.35,111.04,111.31,12485.0,111.15,111.35,111.04,111.31,12485.0
2024-04-29 13:30:00,111.33,111.54,111.21,111.25,17822.0,111.33,111.54,111.21,111.25,17822.0
2024-04-29 14:00:00,111.21,111.74,111.14,111.74,10969.0,111.21,111.74,111.14,111.74,10969.0
2024-04-29 14:30:00,111.76,111.92,111.48,111.55,20983.0,111.76,111.92,111.48,111.55,20983.0
2024-04-29 15:00:00,111.53,111.53,110.82,110.91,19892.0,111.53,111.53,110.82,110.91,19892.0
2024-04-29 15:30:00,110.91,111.44,110.83,111.31,75815.0,110.91,111.44,110.83,111.31,75815.0
2024-04-30 09:30:00,110.96,111.62,110.82,110.98,13954.0,110.96,111.62,110.82,110.98,13954.0
2024-04-30 10:00:00,110.76,111.68,110.75,111.68,15722.0,110.76,111.68,110.75,111.68,15722.0
2024-04-30 10:30:00,111.73,112.15,111.05,112.01,19839.0,111.73,112.15,111.05,112.01,19839.0
2024-04-30 11:00:00,111.97,112.11,111.02,111.3,20480.0,111.97,112.11,111.02,111.3,20480.0
2024-04-30 11:30:00,111.32,111.37,111.06,111.3,13736.0,111.32,111.37,111.06,111.3,13736.0
2024-04-30 12:00:00,111.33,111.52,111.14,111.42,9069.0,111.33,111.52,111.14,111.42,9069.0
2024-04-30 12:30:00,111.35,111.57,110.96,111.11,18112.0,111.35,111.57,110.96,111.11,18112.0
2024-04-30 13:00:00,111.06,111.15,110.54,110.57,23910.0,111.06,111.15,110.54,110.57,23910.0
2024-04-30 13:30:00,110.62,110.94,110.39,110.94,53881.0,110.62,110.94,110.39,110.94,53881.0
2024-04-30 14:00:00,110.85,111.0,110.27,110.27,15223.0,110.85,111.0,110.27,110.27,15223.0
2024-04-30 14:30:00,110.31,110.35,110.08,110.2,10573.0,110.31,110.35,110.08,110.2,10573.0
2024-04-30 15:00:00,110.29,110.59,110.2,110.24,10917.0,110.29,110.59,110.2,110.24,10917.0
2024-04-30 15:30:00,110.24,110.88,110.16,110.82,65285.0,110.24,110.88,110.16,110.82,65285.0
2024-05-01 09:30:00,110.13,112.19,110.13,111.36,24905.0,110.13,112.19,110.13,111.36,24905.0
2024-05-01 10:00:00,111.28,111.96,111.05,111.36,17746.0,111.28,111.96,111.05,111.36,17746.0
2024-05-01 10:30:00,111.23,111.6,111.21,111.4,10013.0,111.23,111.6,111.21,111.4,10013.0
2024-05-01 11:00:00,111.48,111.89,111.31,111.53,9118.0,111.48,111.89,111.31,111.53,9118.0
2024-05-01 11:30:00,111.44,111.7,110.91,111.2,13030.0,111.44,111.7,110.91,111.2,13030.0
2024-05-01 12:00:00,111.23,111.8,111.17,111.57,29184.0,111.23,111.8,111.17,111.57,29184.0
2024-05-01 12:30:00,111.5,111.62,110.82,110.9,29228.0,111.5,111.62,110.82,110.9,29228.0
2024-05-01 13:00:00,110.82,111.08,110.64,111.08,23037.0,110.82,111.08,110.64,111.08,23037.0
2024-05-01 13:30:00,111.08,111.08,110.39,110.56,33080.0,111.08,111.08,110.39,110.56,33080.0
2024-05-01 14:00:00,110.71,110.82,110.14,110.31,32025.0,110.71,110.82,110.14,110.31,32025.0
2024-05-01 14:30:00,110.27,111.53,110.01,111.42,46009.0,110.27,111.53,110.01,111.42,46009.0
2024-05-01 15:00:00,111.52,111.57,110.91,111.05,44811.0,111.52,111.57,110.91,111.05,44811.0
2024-05-01 15:30:00,111.0,111.0,110.05,110.3,126917.0,111.0,111.0,110.05,110.3,126917.0
2024-05-02 09:30:00,105.14,107.09,103.01,107.09,111729.0,105.14,107.09,103.01,107.09,111729.0
2024-05-02 10:00:00,107.59,111.1,107.09,110.28,45230.0,107.59,111.1,107.09,110.28,45230.0
2024-05-02 10:30:00,110.11,111.95,110.06,111.95,29583.0,110.11,111.95,110.06,111.95,29583.0
2024-05-02 11:00:00,111.63,113.36,111.31,112.63,39221.0,111.63,113.36,111.31,112.63,39221.0
2024-05-02 11:30:00,112.74,112.76,111.74,112.09,22572.0,112.74,112.76,111.74,112.09,22572.0
2024-05-02 12:00:00,112.09,112.34,111.29,111.66,16695.0,112.09,112.34,111.29,111.66,16695.0
2024-05-02 12:30:00,111.82,112.19,111.38,111.39,14081.0,111.82,112.19,111.38,111.39,14081.0
2024-05-02 13:00:00,111.37,111.46,110.64,110.76,15607.0,111.37,111.46,110.64,110.76,15607.0
2024-05-02 13:30:00,110.69,111.06,110.33,110.88,20290.0,110.69,111.06,110.33,110.88,20290.0
2024-05-02 14:00:00,110.91,111.28,110.72,110.92,14310.0,110.91,111.28,110.72,110.92,14310.0
2024-05-02 14:30:00,110.98,111.3,110.25,110.25,23105.0,110.98,111.3,110.25,110.25,23105.0
2024-05-02 15:00:00,110.14,110.58,109.72,110.31,121702.0,110.14,110.58,109.72,110.31,121702.0
2024-05-02 15:30:00,110.23,110.29,109.17,109.29,114964.0,110.23,110.29,109.17,109.29,114964.0
2024-05-03 09:30:00,110.14,111.28,110.0,111.03,20999.0,110.14,111.28,110.0,111.03,20999.0
2024-05-03 10:00:00,111.15,111.55,109.3,109.57,52701.0,111.15,111.55,109.3,109.57,52701.0
2024-05-03 10:30:00,109.69,109.9,109.4,109.5,19812.0,109.69,109.9,109.4,109.5,19812.0
2024-05-03 11:00:00,109.36,109.49,108.58,109.26,23390.0,109.36,109.49,108.58,109.26,23390.0
2024-05-03 11:30:00,109.09,109.33,108.75,109.24,32093.0,109.09,109.33,108.75,109.24,32093.0
2024-05-03 12:00:00,109.17,109.2,108.88,109.14,29105.0,109.17,109.2,108.88,109.14,29105.0
2024-05-03 12:30:00,109.07,109.61,108.9,109.59,29793.0,109.07,109.61,108.9,109.59,29793.0
2024-05-03 13:00:00,109.56,110.17,109.0,109.13,32314.0,109.56,110.17,109.0,109.13,32314.0
2024-05-03 13:30:00,109.14,109.59,109.07,109.34,11403.0,109.14,109.59,109.07,109.34,11403.0
2024-05-03 14:00:00,109.35,109.8,108.85,109.58,39042.0,109.35,109.8,108.85,109.58,39042.0
2024-05-03 14:30:00,109.57,109.91,109.27,109.78,25400.0,109.57,109.91,109.27,109.78,25400.0
2024-05-03 15:00:00,109.8,109.97,109.49,109.75,43411.0,109.8,109.97,109.49,109.75,43411.0
2024-05-03 15:30:00,109.75,110.17,109.51,110.1,59229.0,109.75,110.17,109.51,110.1,59229.0
2024-05-06 09:30:00,110.14,110.83,109.87,109.88,25412.0,110.14,110.83,109.87,109.88,25412.0
2024-05-06 10:00:00,109.94,111.12,109.93,110.85,14181.0,109.94,111.12,109.93,110.85,14181.0
2024-05-06 10:30:00,110.89,111.12,110.68,110.82,10146.0,110.89,111.12,110.68,110.82,10146.0
2024-05-06 11:00:00,110.87,110.91,109.98,110.35,41103.0,110.87,110.91,109.98,110.35,41103.0
2024-05-06 11:30:00,110.36,111.16,110.35,111.0,24363.0,110.36,111.16,110.35,111.0,24363.0
2024-05-06 12:00:00,111.03,111.26,110.79,110.95,17243.0,111.03,111.26,110.79,110.95,17243.0
2024-05-06 12:30:00,110.92,111.16,110.74,110.83,16888.0,110.92,111.16,110.74,110.83,16888.0
2024-05-06 13:00:00,110.86,110.86,110.59,110.63,12306.0,110.86,110.86,110.59,110.63,12306.0
2024-05-06 13:30:00,110.61,110.72,110.42,110.62,19287.0,110.61,110.72,110.42,110.62,19287.0
2024-05-06 14:00:00,110.54,110.83,110.47,110.62,25059.0,110.54,110.83,110.47,110.62,25059.0
2024-05-06 14:30:00,110.61,110.67,109.93,110.11,14634.0,110.61,110.67,109.93,110.11,14634.0
2024-05-06 15:00:00,110.13,110.13,109.54,109.7,33018.0,110.13,110.13,109.54,109.7,33018.0
2024-05-06 15:30:00,109.69,110.06,109.66,109.84,41421.0,109.69,110.06,109.66,109.84,41421.0
2024-05-07 09:30:00,109.5,110.48,109.04,109.34,35761.0,109.5,110.48,109.04,109.34,35761.0
2024-05-07 10:00:00,109.34,109.81,109.19,109.71,28977.0,109.34,109.81,109.19,109.71,28977.0
2024-05-07 10:30:00,109.68,109.77,108.74,108.78,20512.0,109.68,109.77,108.74,108.78,20512.0
2024-05-07 11:00:00,108.67,109.67,108.6,109.67,60295.0,108.67,109.67,108.6,109.67,60295.0
2024-05-07 11:30:00,109.67,109.91,109.48,109.68,30097.0,109.67,109.91,109.48,109.68,30097.0
2024-05-07 12:00:00,109.69,109.84,109.52,109.7,25381.0,109.69,109.84,109.52,109.7,25381.0
2024-05-07 12:30:00,109.69,110.25,109.67,110.14,26485.0,109.69,110.25,109.67,110.14,26485.0
2024-05-07 13:00:00,110.1,110.28,109.72,110.26,14710.0,110.1,110.28,109.72,110.26,14710.0
2024-05-07 13:30:00,110.24,110.73,110.18,110.58,22091.0,110.24,110.73,110.18,110.58,22091.0
2024-05-07 14:00:00,110.62,110.73,110.43,110.73,17815.0,110.62,110.73,110.43,110.73,17815.0
2024-05-07 14:30:00,110.8,110.97,110.65,110.87,26663.0,110.8,110.97,110.65,110.87,26663.0
2024-05-07 15:00:00,110.87,111.17,110.64,111.17,22576.0,110.87,111.17,110.64,111.17,22576.0
2024-05-07 15:30:00,111.16,111.58,111.06,111.29,68619.0,111.16,111.58,111.06,111.29,68619.0
2024-05-08 09:30:00,111.94,112.18,111.42,111.99,21876.0,111.94,112.18,111.42,111.99,21876.0
2024-05-08 10:00:00,112.17,112.47,110.72,110.93,79381.0,112.17,112.47,110.72,110.93,79381.0
2024-05-08 10:30:00,110.84,111.35,110.7,110.7,33214.0,110.84,111.35,110.7,110.7,33214.0
2024-05-08 11:00:00,110.65,110.67,110.04,110.37,15792.0,110.65,110.67,110.04,110.37,15792.0
2024-05-08 11:30:00,110.31,110.52,110.07,110.19,24680.0,110.31,110.52,110.07,110.19,24680.0
2024-05-08 12:00:00,110.24,110.85,110.21,110.68,9745.0,110.24,110.85,110.21,110.68,9745.0
2024-05-08 12:30:00,110.71,110.97,110.66,110.74,13565.0,110.71,110.97,110.66,110.74,13565.0
2024-05-08 13:00:00,110.72,110.88,110.48,110.57,26623.0,110.72,110.88,110.48,110.57,26623.0
2024-05-08 13:30:00,110.57,111.0,110.44,110.87,27461.0,110.57,111.0,110.44,110.87,27461.0
2024-05-08 14:00:00,110.88,111.03,110.66,110.75,14670.0,110.88,111.03,110.66,110.75,14670.0
2024-05-08 14:30:00,110.81,110.91,110.39,110.43,20307.0,110.81,110.91,110.39,110.43,20307.0
2024-05-08 15:00:00,110.45,110.93,110.44,110.51,37461.0,110.45,110.93,110.44,110.51,37461.0
2024-05-08 15:30:00,110.53,111.01,110.51,110.7,53477.0,110.53,111.01,110.51,110.7,53477.0
2024-05-09 09:30:00,110.97,111.63,109.8,111.63,33955.0,110.97,111.63,109.8,111.63,33955.0
2024-05-09 10:00:00,111.53,112.17,111.46,112.17,30372.0,111.53,112.17,111.46,112.17,30372.0
2024-05-09 10:30:00,112.1,112.1,111.64,111.77,29420.0,112.1,112.1,111.64,111.77,29420.0
2024-05-09 11:00:00,111.84,111.95,111.67,111.82,35446.0,111.84,111.95,111.67,111.82,35446.0
2024-05-09 11:30:00,111.78,112.09,111.69,111.95,29086.0,111.78,112.09,111.69,111.95,29086.0
2024-05-09 12:00:00,111.93,111.93,111.15,111.29,9842.0,111.93,111.93,111.15,111.29,9842.0
2024-05-09 12:30:00,111.23,111.44,110.89,111.08,11619.0,111.23,111.44,110.89,111.08,11619.0
2024-05-09 13:00:00,111.13,111.23,110.88,110.94,6736.0,111.13,111.23,110.88,110.94,6736.0
2024-05-09 13:30:00,110.89,110.99,110.4,110.68,10813.0,110.89,110.99,110.4,110.68,10813.0
2024-05-09 14:00:00,110.62,110.67,110.43,110.53,4600.0,110.62,110.67,110.43,110.53,4600.0
2024-05-09 14:30:00,110.47,111.87,110.46,111.87,20563.0,110.47,111.87,110.46,111.87,20563.0
2024-05-09 15:00:00,111.88,112.5,111.74,112.45,36202.0,111.88,112.5,111.74,112.45,36202.0
2024-05-09 15:30:00,112.44,113.18,112.31,113.13,152243.0,112.44,113.18,112.31,113.13,152243.0
2024-05-10 09:30:00,113.15,113.84,112.9,113.72,16674.0,113.15,113.84,112.9,113.72,16674.0
2024-05-10 10:00:00,113.6,113.71,112.35,112.62,11481.0,113.6,113.71,112.35,112.62,11481.0
2024-05-10 10:30:00,112.67,113.11,112.59,112.65,4872.0,112.67,113.11,112.59,112.65,4872.0
2024-05-10 11:00:00,112.57,112.58,111.77,111.78,13238.0,112.57,112.58,111.77,111.78,13238.0
2024-05-10 11:30:00,111.65,111.69,111.12,111.41,12997.0,111.65,111.69,111.12,111.41,12997.0
2024-05-10 12:00:00,111.42,111.53,111.08,111.16,8956.0,111.42,111.53,111.08,111.16,8956.0
2024-05-10 12:30:00,111.15,111.37,110.92,111.06,9773.0,111.15,111.37,110.92,111.06,9773.0
2024-05-10 13:00:00,111.05,111.14,110.87,110.93,6275.0,111.05,111.14,110.87,110.93,6275.0
2024-05-10 13:30:00,110.84,111.02,110.78,110.95,7198.0,110.84,111.02,110.78,110.95,7198.0
2024-05-10 14:00:00,110.98,110.98,110.69,110.86,8121.0,110.98,110.98,110.69,110.86,8121.0
2024-05-10 14:30:00,110.82,110.82,110.26,110.49,19784.0,110.82,110.82,110.26,110.49,19784.0
2024-05-10 15:00:00,110.43,110.46,109.95,109.97,43924.0,110.43,110.46,109.95,109.97,43924.0
2024-05-10 15:30:00,110.02,110.02,109.32,109.67,121085.0,110.02,110.02,109.32,109.67,121085.0
2024-05-13 09:30:00,110.63,110.93,110.38,110.77,15085.0,110.63,110.93,110.38,110.77,15085.0
2024-05-13 10:00:00,110.63,111.92,110.57,111.92,15120.0,110.63,111.92,110.57,111.92,15120.0
2024-05-13 10:30:00,111.88,112.77,111.8,112.37,23564.0,111.88,112.77,111.8,112.37,23564.0
2024-05-13 11:00:00,112.35,112.97,112.34,112.67,16926.0,112.35,112.97,112.34,112.67,16926.0
2024-05-13 11:30:00,112.5,112.89,112.37,112.7,19297.0,112.5,112.89,112.37,112.7,19297.0
2024-05-13 12:00:00,112.7,112.81,112.64,112.69,10520.0,112.7,112.81,112.64,112.69,10520.0
2024-05-13 12:30:00,112.73,113.05,112.65,112.95,17887.0,112.73,113.05,112.65,112.95,17887.0
2024-05-13 13:00:00,112.94,112.97,112.74,112.77,8839.0,112.94,112.97,112.74,112.77,8839.0
2024-05-13 13:30:00,112.75,113.09,112.73,113.09,7022.0,112.75,113.09,112.73,113.09,7022.0
2024-05-13 14:00:00,113.09,113.13,112.96,113.07,14552.0,113.09,113.13,112.96,113.07,14552.0
2024-05-13 14:30:00,113.02,113.34,113.0,113.24,12219.0,113.02,113.34,113.0,113.24,12219.0
2024-05-13 15:00:00,113.21,113.3,112.99,113.23,17375.0,113.21,113.3,112.99,113.23,17375.0
2024-05-13 15:30:00,113.21,113.51,112.94,113.17,76976.0,113.21,113.51,112.94,113.17,76976.0
2024-05-14 09:30:00,113.96,113.96,112.03,112.06,12322.0,113.96,113.96,112.03,112.06,12322.0
2024-05-14 10:00:00,111.93,113.28,111.91,112.66,19618.0,111.93,113.28,111.91,112.66,19618.0
2024-05-14 10:30:00,112.47,112.47,111.74,112.03,16524.0,112.47,112.47,111.74,112.03,16524.0
2024-05-14 11:00:00,111.93,111.93,111.0,111.23,12997.0,111.93,111.93,111.0,111.23,12997.0
2024-05-14 11:30:00,111.29,111.3,110.96,111.3,10968.0,111.29,111.3,110.96,111.3,10968.0
2024-05-14 12:00:00,111.27,111.37,111.09,111.27,5882.0,111.27,111.37,111.09,111.27,5882.0
2024-05-14 12:30:00,111.27,111.3,111.08,111.29,9776.0,111.27,111.3,111.08,111.29,9776.0
2024-05-14 13:00:00,111.23,111.24,110.92,111.07,8687.0,111.23,111.24,110.92,111.07,8687.0
2024-05-14 13:30:00,111.06,111.06,110.92,110.95,6618.0,111.06,111.06,110.92,110.95,6618.0
2024-05-14 14:00:00,110.93,110.93,110.68,110.68,5177.0,110.93,110.93,110.68,110.68,5177.0
2024-05-14 14:30:00,110.76,111.45,110.75,111.29,9731.0,110.76,111.45,110.75,111.29,9731.0
2024-05-14 15:00:00,111.29,111.47,111.1,111.47,11453.0,111.29,111.47,111.1,111.47,11453.0
2024-05-14 15:30:00,111.44,112.1,111.28,112.1,41140.0,111.44,112.1,111.28,112.1,41140.0
2024-05-15 09:30:00,112.37,113.06,110.68,110.69,13083.0,112.37,113.06,110.68,110.69,13083.0
2024-05-15 10:00:00,110.36,110.48,109.88,110.13,12215.0,110.36,110.48,109.88,110.13,12215.0
2024-05-15 10:30:00,110.15,110.41,109.55,109.95,40018.0,110.15,110.41,109.55,109.95,40018.0
2024-05-15 11:00:00,109.93,110.04,109.65,109.84,50482.0,109.93,110.04,109.65,109.84,50482.0
2024-05-15 11:30:00,109.91,109.95,109.31,109.94,31007.0,109.91,109.95,109.31,109.94,31007.0
2024-05-15 12:00:00,109.95,110.88,109.95,110.52,20437.0,109.95,110.88,109.95,110.52,20437.0
2024-05-15 12:30:00,110.64,110.7,109.95,110.08,31322.0,110.64,110.7,109.95,110.08,31322.0
2024-05-15 13:00:00,110.04,111.08,109.69,110.16,25681.0,110.04,111.08,109.69,110.16,25681.0
2024-05-15 13:30:00,110.16,110.58,109.7,109.91,20464.0,110.16,110.58,109.7,109.91,20464.0
2024-05-15 14:00:00,109.97,110.06,109.48,109.84,19496.0,109.97,110.06,109.48,109.84,19496.0
2024-05-15 14:30:00,109.75,109.87,109.45,109.67,25185.0,109.75,109.87,109.45,109.67,25185.0
2024-05-15 15:00:00,109.74,109.8,109.29,109.75,24228.0,109.74,109.8,109.29,109.75,24228.0
2024-05-15 15:30:00,109.73,110.01,109.42,109.77,102457.0,109.73,110.01,109.42,109.77,102457.0
2024-05-16 09:30:00,109.37,109.81,108.9,109.55,22107.0,109.37,109.81,108.9,109.55,22107.0
2024-05-16 10:00:00,109.63,110.1,109.54,109.85,7880.0,109.63,110.1,109.54,109.85,7880.0
2024-05-16 10:30:00,109.77,110.41,109.51,110.37,38826.0,109.77,110.41,109.51,110.37,38826.0
2024-05-16 11:00:00,110.37,110.45,110.08,110.45,42305.0,110.37,110.45,110.08,110.45,42305.0
2024-05-16 11:30:00,110.47,110.67,110.28,110.66,13054.0,110.47,110.67,110.28,110.66,13054.0
2024-05-16 12:00:00,110.61,110.78,110.3,110.31,9822.0,110.61,110.78,110.3,110.31,9822.0
2024-05-16 12:30:00,110.32,110.32,109.74,109.79,11488.0,110.32,110.32,109.74,109.79,11488.0
2024-05-16 13:00:00,109.71,109.85,109.28,109.4,12139.0,109.71,109.85,109.28,109.4,12139.0
2024-05-16 13:30:00,109.43,109.81,109.36,109.76,9259.0,109.43,109.81,109.36,109.76,9259.0
2024-05-16 14:00:00,109.7,109.83,109.13,109.34,15490.0,109.7,109.83,109.13,109.34,15490.0
2024-05-16 14:30:00,109.39,110.12,109.39,109.98,25637.0,109.39,110.12,109.39,109.98,25637.0
2024-05-16 15:00:00,109.98,110.38,109.7,110.35,25792.0,109.98,110.38,109.7,110.35,25792.0
2024-05-16 15:30:00,110.39,110.61,109.99,110.53,86719.0,110.39,110.61,109.99,110.53,86719.0
2024-05-17 09:30:00,110.13,110.5,108.69,108.84,23438.0,110.13,110.5,108.69,108.84,23438.0
2024-05-17 10:00:00,108.72,109.2,108.2,108.87,21156.0,108.72,109.2,108.2,108.87,21156.0
2024-05-17 10:30:00,108.87,109.33,108.86,108.95,19113.0,108.87,109.33,108.86,108.95,19113.0
2024-05-17 11:00:00,108.95,109.01,108.42,108.44,11484.0,108.95,109.01,108.42,108.44,11484.0
2024-05-17 11:30:00,108.47,108.98,108.23,108.98,34740.0,108.47,108.98,108.23,108.98,34740.0
2024-05-17 12:00:00,108.94,109.06,108.73,108.74,8849.0,108.94,109.06,108.73,108.74,8849.0
2024-05-17 12:30:00,108.86,108.94,108.79,108.93,8147.0,108.86,108.94,108.79,108.93,8147.0
2024-05-17 13:00:00,108.94,109.23,108.94,109.09,9066.0,108.94,109.23,108.94,109.09,9066.0
2024-05-17 13:30:00,109.09,109.1,108.74,108.74,23420.0,109.09,109.1,108.74,108.74,23420.0
2024-05-17 14:00:00,108.67,108.67,108.48,108.59,6513.0,108.67,108.67,108.48,108.59,6513.0
2024-05-17 14:30:00,108.57,108.61,108.29,108.53,24546.0,108.57,108.61,108.29,108.53,24546.0
2024-05-17 15:00:00,108.53,108.66,108.43,108.54,18841.0,108.53,108.66,108.43,108.54,18841.0
2024-05-17 15:30:00,108.56,109.1,108.53,108.91,80427.0,108.56,109.1,108.53,108.91,80427.0
2024-05-20 09:30:00,109.55,109.86,107.82,107.99,30956.0,109.55,109.86,107.82,107.99,30956.0
2024-05-20 10:00:00,107.9,108.04,107.28,107.81,22480.0,107.9,108.04,107.28,107.81,22480.0
2024-05-20 10:30:00,107.81,108.19,107.66,107.98,28304.0,107.81,108.19,107.66,107.98,28304.0
2024-05-20 11:00:00,108.1,108.55,107.89,108.37,13134.0,108.1,108.55,107.89,108.37,13134.0
2024-05-20 11:30:00,108.42,108.47,108.01,108.42,8440.0,108.42,108.47,108.01,108.42,8440.0
2024-05-20 12:00:00,108.35,108.58,107.85,107.89,12197.0,108.35,108.58,107.85,107.89,12197.0
2024-05-20 12:30:00,107.86,108.2,107.84,108.18,12829.0,107.86,108.2,107.84,108.18,12829.0
2024-05-20 13:00:00,108.26,108.73,108.19,108.67,9726.0,108.26,108.73,108.19,108.67,9726.0
2024-05-20 13:30:00,108.67,108.68,108.02,108.03,12741.0,108.67,108.68,108.02,108.03,12741.0
2024-05-20 14:00:00,108.07,108.34,107.82,108.31,12702.0,108.07,108.34,107.82,108.31,12702.0
2024-05-20 14:30:00,108.31,108.49,108.13,108.23,13004.0,108.31,108.49,108.13,108.23,13004.0
2024-05-20 15:00:00,108.21,108.49,108.14,108.34,20070.0,108.21,108.49,108.14,108.34,20070.0
2024-05-20 15:30:00,108.29,108.8,108.25,108.58,65182.0,108.29,108.8,108.25,108.58,65182.0
2024-05-21 09:30:00,108.3,108.45,107.25,107.26,12629.0,108.3,108.45,107.25,107.26,12629.0
2024-05-21 10:00:00,107.48,107.8,106.98,107.8,33805.0,107.48,107.8,106.98,107.8,33805.0
2024-05-21 10:30:00,107.64,107.99,107.31,107.61,11744.0,107.64,107.99,107.31,107.61,11744.0
2024-05-21 11:00:00,107.59,107.67,107.42,107.48,10759.0,107.59,107.67,107.42,107.48,10759.0
2024-05-21 11:30:00,107.4,107.64,106.85,106.92,15831.0,107.4,107.64,106.85,106.92,15831.0
2024-05-21 12:00:00,106.93,107.07,106.68,107.03,18163.0,106.93,107.07,106.68,107.03,18163.0
2024-05-21 12:30:00,106.98,107.23,106.8,106.99,16581.0,106.98,107.23,106.8,106.99,16581.0
2024-05-21 13:00:00,107.0,107.13,106.91,106.95,17665.0,107.0,107.13,106.91,106.95,17665.0
2024-05-21 13:30:00,106.95,107.28,106.94,107.18,12987.0,106.95,107.28,106.94,107.18,12987.0
2024-05-21 14:00:00,107.22,107.45,107.15,107.3,11176.0,107.22,107.45,107.15,107.3,11176.0
2024-05-21 14:30:00,107.36,107.43,107.28,107.39,14183.0,107.36,107.43,107.28,107.39,14183.0
2024-05-21 15:00:00,107.4,107.76,107.24,107.24,24003.0,107.4,107.76,107.24,107.24,24003.0
2024-05-21 15:30:00,107.22,107.33,106.63,106.96,105847.0,107.22,107.33,106.63,106.96,105847.0
2024-05-22 09:30:00,106.54,107.49,106.39,107.43,12717.0,106.54,107.49,106.39,107.43,12717.0
2024-05-22 10:00:00,107.39,107.5,106.79,106.87,15936.0,107.39,107.5,106.79,106.87,15936.0
2024-05-22 10:30:00,106.76,107.48,106.69,107.07,30205.0,106.76,107.48,106.69,107.07,30205.0
2024-05-22 11:00:00,107.04,107.81,106.93,107.7,16391.0,107.04,107.81,106.93,107.7,16391.0
2024-05-22 11:30:00,107.69,107.81,107.57,107.75,10776.0,107.69,107.81,107.57,107.75,10776.0
2024-05-22 12:00:00,107.72,108.21,107.39,107.41,36979.0,107.72,108.21,107.39,107.41,36979.0
2024-05-22 12:30:00,107.5,107.62,107.29,107.61,35327.0,107.5,107.62,107.29,107.61,35327.0
2024-05-22 13:00:00,107.62,107.89,107.45,107.58,53206.0,107.62,107.89,107.45,107.58,53206.0
2024-05-22 13:30:00,107.49,107.56,106.85,106.99,37461.0,107.49,107.56,106.85,106.99,37461.0
2024-05-22 14:00:00,106.97,107.06,106.72,106.82,20713.0,106.97,107.06,106.72,106.82,20713.0
2024-05-22 14:30:00,106.82,106.88,106.42,106.48,56847.0,106.82,106.88,106.42,106.48,56847.0
2024-05-22 15:00:00,106.53,106.57,105.53,105.81,56765.0,106.53,106.57,105.53,105.81,56765.0
2024-05-22 15:30:00,106.0,106.15,105.41,105.47,109753.0,106.0,106.15,105.41,105.47,109753.0
2024-05-23 09:30:00,105.41,105.54,103.39,103.69,77456.0,105.41,105.54,103.39,103.69,77456.0
2024-05-23 10:00:00,103.67,104.06,103.62,104.03,41034.0,103.67,104.06,103.62,104.03,41034.0
2024-05-23 10:30:00,104.02,104.37,103.83,104.13,28162.0,104.02,104.37,103.83,104.13,28162.0
2024-05-23 11:00:00,104.13,104.36,104.12,104.22,24060.0,104.13,104.36,104.12,104.22,24060.0
2024-05-23 11:30:00,104.25,104.6,104.06,104.34,27007.0,104.25,104.6,104.06,104.34,27007.0
2024-05-23 12:00:00,104.3,104.75,104.27,104.65,14309.0,104.3,104.75,104.27,104.65,14309.0
2024-05-23 12:30:00,104.57,104.71,104.21,104.27,17773.0,104.57,104.71,104.21,104.27,17773.0
2024-05-23 13:00:00,104.25,104.52,104.2,104.52,23049.0,104.25,104.52,104.2,104.52,23049.0
2024-05-23 13:30:00,104.5,104.56,103.95,104.0,23181.0,104.5,104.56,103.95,104.0,23181.0
2024-05-23 14:00:00,104.05,104.3,103.87,103.97,21200.0,104.05,104.3,103.87,103.97,21200.0
2024-05-23 14:30:00,103.99,104.28,103.52,103.52,15395.0,103.99,104.28,103.52,103.52,15395.0
2024-05-23 15:00:00,103.62,103.97,103.6,103.92,13719.0,103.62,103.97,103.6,103.92,13719.0
2024-05-23 15:30:00,103.94,104.3,103.83,103.94,63749.0,103.94,104.3,103.83,103.94,63749.0
2024-05-24 09:30:00,103.88,104.69,103.66,104.51,22303.0,103.88,104.69,103.66,104.51,22303.0
2024-05-24 10:00:00,104.5,104.8,104.15,104.7,33972.0,104.5,104.8,104.15,104.7,33972.0
2024-05-24 10:30:00,104.69,105.32,104.69,105.32,17588.0,104.69,105.32,104.69,105.32,17588.0
2024-05-24 11:00:00,105.33,105.55,105.13,105.55,17847.0,105.33,105.55,105.13,105.55,17847.0
2024-05-24 11:30:00,105.53,105.57,104.73,104.78,27795.0,105.53,105.57,104.73,104.78,27795.0
2024-05-24 12:00:00,104.7,105.07,104.63,105.06,7903.0,104.7,105.07,104.63,105.06,7903.0
2024-05-24 12:30:00,105.02,105.1,104.79,104.95,9511.0,105.02,105.1,104.79,104.95,9511.0
2024-05-24 13:00:00,104.95,105.12,104.85,105.1,12115.0,104.95,105.12,104.85,105.1,12115.0
2024-05-24 13:30:00,105.14,105.25,104.74,104.77,12224.0,105.14,105.25,104.74,104.77,12224.0
2024-05-24 14:00:00,104.69,105.5,104.55,105.49,27464.0,104.69,105.5,104.55,105.49,27464.0
2024-05-24 14:30:00,105.51,105.56,104.89,105.15,17318.0,105.51,105.56,104.89,105.15,17318.0
2024-05-24 15:00:00,105.11,105.57,105.09,105.5,18187.0,105.11,105.57,105.09,105.5,18187.0
2024-05-24 15:30:00,105.64,106.13,105.53,106.07,102388.0,105.64,106.13,105.53,106.07,102388.0
2024-05-28 09:30:00,107.07,107.08,104.35,104.7,23399.0,107.07,107.08,104.35,104.7,23399.0
2024-05-28 10:00:00,104.89,104.89,103.6,104.55,38626.0,104.89,104.89,103.6,104.55,38626.0
2024-05-28 10:30:00,104.42,104.88,104.34,104.48,13115.0,104.42,104.88,104.34,104.48,13115.0
2024-05-28 11:00:00,104.48,105.58,104.47,105.43,32507.0,104.48,105.58,104.47,105.43,32507.0
2024-05-28 11:30:00,105.41,105.45,104.99,105.0,13541.0,105.41,105.45,104.99,105.0,13541.0
2024-05-28 12:00:00,104.85,105.41,104.85,105.05,17106.0,104.85,105.41,104.85,105.05,17106.0
2024-05-28 12:30:00,105.11,105.13,104.75,104.75,7534.0,105.11,105.13,104.75,104.75,7534.0
2024-05-28 13:00:00,104.66,104.81,104.47,104.66,8939.0,104.66,104.81,104.47,104.66,8939.0
2024-05-28 13:30:00,104.65,104.71,104.44,104.71,12473.0,104.65,104.71,104.44,104.71,12473.0
2024-05-28 14:00:00,104.71,105.08,104.67,105.05,14041.0,104.71,105.08,104.67,105.05,14041.0
2024-05-28 14:30:00,105.05,105.16,104.77,105.04,15366.0,105.05,105.16,104.77,105.04,15366.0
2024-05-28 15:00:00,105.0,105.33,104.99,105.06,15907.0,105.0,105.33,104.99,105.06,15907.0
2024-05-28 15:30:00,105.11,105.34,104.86,105.08,63122.0,105.11,105.34,104.86,105.08,63122.0
2024-05-29 09:30:00,104.81,105.23,103.76,104.31,38287.0,104.81,105.23,103.76,104.31,38287.0
2024-05-29 10:00:00,104.32,104.73,104.09,104.27,10888.0,104.32,104.73,104.09,104.27,10888.0
2024-05-29 10:30:00,104.25,104.36,103.58,103.65,19107.0,104.25,104.36,103.58,103.65,19107.0
2024-05-29 11:00:00,103.56,103.9,103.27,103.34,22283.0,103.56,103.9,103.27,103.34,22283.0
2024-05-29 11:30:00,103.36,103.49,103.1,103.34,15283.0,103.36,103.49,103.1,103.34,15283.0
2024-05-29 12:00:00,103.39,103.57,103.1,103.53,17530.0,103.39,103.57,103.1,103.53,17530.0
2024-05-29 12:30:00,103.53,103.76,103.47,103.76,19564.0,103.53,103.76,103.47,103.76,19564.0
2024-05-29 13:00:00,103.72,104.05,103.66,104.03,13916.0,103.72,104.05,103.66,104.03,13916.0
2024-05-29 13:30:00,104.04,104.39,103.97,104.22,31965.0,104.04,104.39,103.97,104.22,31965.0
2024-05-29 14:00:00,104.2,104.48,104.2,104.45,21810.0,104.2,104.48,104.2,104.45,21810.0
2024-05-29 14:30:00,104.45,104.69,104.35,104.69,20365.0,104.45,104.69,104.35,104.69,20365.0
2024-05-29 15:00:00,104.69,104.92,104.56,104.68,26916.0,104.69,104.92,104.56,104.68,26916.0
2024-05-29 15:30:00,104.68,104.97,104.13,104.25,111288.0,104.68,104.97,104.13,104.25,111288.0
2024-05-30 09:30:00,104.58,104.58,103.7,103.7,31071.0,104.58,104.58,103.7,103.7,31071.0
2024-05-30 10:00:00,103.79,104.91,103.7,104.81,20279.0,103.79,104.91,103.7,104.81,20279.0
2024-05-30 10:30:00,104.84,105.31,104.83,105.28,8364.0,104.84,105.31,104.83,105.28,8364.0
2024-05-30 11:00:00,105.32,105.32,104.42,104.89,9219.0,105.32,105.32,104.42,104.89,9219.0
2024-05-30 11:30:00,104.89,105.07,104.59,104.98,5442.0,104.89,105.07,104.59,104.98,5442.0
2024-05-30 12:00:00,105.01,105.11,104.85,104.99,9138.0,105.01,105.11,104.85,104.99,9138.0
2024-05-30 12:30:00,105.0,105.12,104.97,105.07,10632.0,105.0,105.12,104.97,105.07,10632.0
2024-05-30 13:00:00,105.06,105.58,104.82,105.58,11694.0,105.06,105.58,104.82,105.58,11694.0
2024-05-30 13:30:00,105.46,105.73,105.4,105.68,9284.0,105.46,105.73,105.4,105.68,9284.0
2024-05-30 14:00:00,105.64,105.69,105.2,105.33,13842.0,105.64,105.69,105.2,105.33,13842.0
2024-05-30 14:30:00,105.39,105.39,105.0,105.25,28125.0,105.39,105.39,105.0,105.25,28125.0
2024-05-30 15:00:00,105.24,105.46,105.24,105.46,16806.0,105.24,105.46,105.24,105.46,16806.0
2024-05-30 15:30:00,105.35,105.63,105.03,105.45,84744.0,105.35,105.63,105.03,105.45,84744.0
2024-05-31 09:30:00,105.37,105.48,103.89,104.94,53103.0,105.37,105.48,103.89,104.94,53103.0
2024-05-31 10:00:00,104.83,106.5,104.41,105.88,27057.0,104.83,106.5,104.41,105.88,27057.0
2024-05-31 10:30:00,105.89,106.8,105.75,106.65,16985.0,105.89,106.8,105.75,106.65,16985.0
2024-05-31 11:00:00,106.66,106.8,106.13,106.24,20042.0,106.66,106.8,106.13,106.24,20042.0
2024-05-31 11:30:00,106.25,106.38,105.8,106.22,13504.0,106.25,106.38,105.8,106.22,13504.0
2024-05-31 12:00:00,106.11,106.39,105.73,106.39,17932.0,106.11,106.39,105.73,106.39,17932.0
2024-05-31 12:30:00,106.36,106.45,105.98,106.21,11352.0,106.36,106.45,105.98,106.21,11352.0
2024-05-31 13:00:00,106.23,106.32,105.77,105.95,13314.0,106.23,106.32,105.77,105.95,13314.0
2024-05-31 13:30:00,105.87,106.02,105.78,106.02,17416.0,105.87,106.02,105.78,106.02,17416.0
2024-05-31 14:00:00,105.97,106.13,105.8,105.91,23848.0,105.97,106.13,105.8,105.91,23848.0
2024-05-31 14:30:00,105.86,105.94,105.63,105.87,23063.0,105.86,105.94,105.63,105.87,23063.0
2024-05-31 15:00:00,105.84,105.96,105.61,105.81,24884.0,105.84,105.96,105.61,105.81,24884.0
2024-05-31 15:30:00,105.84,105.96,104.86,105.26,314329.0,105.84,105.96,104.86,105.26,314329.0
2024-06-03 09:30:00,105.25,106.52,104.39,106.22,46202.0,105.25,106.52,104.39,106.22,46202.0
2024-06-03 10:00:00,106.41,106.41,105.47,105.65,25730.0,106.41,106.41,105.47,105.65,25730.0
2024-06-03 10:30:00,105.52,106.63,105.51,105.96,19548.0,105.52,106.63,105.51,105.96,19548.0
2024-06-03 11:00:00,105.99,106.13,105.45,105.76,29029.0,105.99,106.13,105.45,105.76,29029.0
2024-06-03 11:30:00,105.82,106.06,105.65,105.87,17274.0,105.82,106.06,105.65,105.87,17274.0
2024-06-03 12:00:00,105.87,105.92,105.41,105.71,17960.0,105.87,105.92,105.41,105.71,17960.0
2024-06-03 12:30:00,105.68,105.78,105.18,105.76,18614.0,105.68,105.78,105.18,105.76,18614.0
2024-06-03 13:00:00,105.73,106.61,105.59,106.3,16586.0,105.73,106.61,105.59,106.3,16586.0
2024-06-03 13:30:00,106.25,106.62,106.21,106.5,13388.0,106.25,106.62,106.21,106.5,13388.0
2024-06-03 14:00:00,106.56,107.01,106.43,106.51,25814.0,106.56,107.01,106.43,106.51,25814.0
2024-06-03 14:30:00,106.56,106.64,106.38,106.47,11448.0,106.56,106.64,106.38,106.47,11448.0
2024-06-03 15:00:00,106.45,106.52,106.06,106.2,15322.0,106.45,106.52,106.06,106.2,15322.0
2024-06-03 15:30:00,106.09,106.18,105.56,105.74,52651.0,106.09,106.18,105.56,105.74,52651.0
2024-06-04 09:30:00,105.48,106.2,105.14,105.27,18516.0,105.48,106.2,105.14,105.27,18516.0
2024-06-04 10:00:00,105.28,106.1,105.05,105.76,36561.0,105.28,106.1,105.05,105.76,36561.0
2024-06-04 10:30:00,105.68,105.71,105.08,105.18,16520.0,105.68,105.71,105.08,105.18,16520.0
2024-06-04 11:00:00,105.18,105.28,104.45,104.56,27887.0,105.18,105.28,104.45,104.56,27887.0
2024-06-04 11:30:00,104.56,104.71,104.27,104.38,33834.0,104.56,104.71,104.27,104.38,33834.0
2024-06-04 12:00:00,104.32,104.9,104.32,104.86,16792.0,104.32,104.9,104.32,104.86,16792.0
2024-06-04 12:30:00,104.84,104.97,104.6,104.71,26083.0,104.84,104.97,104.6,104.71,26083.0
2024-06-04 13:00:00,104.71,104.98,104.66,104.98,18834.0,104.71,104.98,104.66,104.98,18834.0
2024-06-04 13:30:00,104.99,105.51,104.98,105.27,21712.0,104.99,105.51,104.98,105.27,21712.0
2024-06-04 14:00:00,105.2,105.33,104.79,105.29,17089.0,105.2,105.33,104.79,105.29,17089.0
2024-06-04 14:30:00,105.25,105.26,104.82,105.0,23988.0,105.25,105.26,104.82,105.0,23988.0
2024-06-04 15:00:00,104.95,104.98,104.53,104.8,19879.0,104.95,104.98,104.53,104.8,19879.0
2024-06-04 15:30:00,104.8,104.89,104.45,104.48,80659.0,104.8,104.89,104.45,104.48,80659.0
2024-06-05 09:30:00,107.03,107.03,105.76,106.61,50775.0,107.03,107.03,105.76,106.61,50775.0
2024-06-05 10:00:00,106.51,106.68,106.29,106.45,35562.0,106.51,106.68,106.29,106.45,35562.0
2024-06-05 10:30:00,106.54,107.34,106.5,107.31,16085.0,106.54,107.34,106.5,107.31,16085.0
2024-06-05 11:00:00,107.21,107.55,107.03,107.26,30915.0,107.21,107.55,107.03,107.26,30915.0
2024-06-05 11:30:00,107.18,107.18,106.56,106.66,22961.0,107.18,107.18,106.56,106.66,22961.0
2024-06-05 12:00:00,106.74,107.04,106.28,106.28,25118.0,106.74,107.04,106.28,106.28,25118.0
2024-06-05 12:30:00,106.22,107.0,106.2,106.89,20739.0,106.22,107.0,106.2,106.89,20739.0
2024-06-05 13:00:00,106.89,107.03,106.66,107.01,14016.0,106.89,107.03,106.66,107.01,14016.0
2024-06-05 13:30:00,106.94,107.05,106.79,106.84,12653.0,106.94,107.05,106.79,106.84,12653.0
2024-06-05 14:00:00,106.84,107.06,106.63,106.72,16294.0,106.84,107.06,106.63,106.72,16294.0
2024-06-05 14:30:00,106.77,107.27,106.72,107.27,24089.0,106.77,107.27,106.72,107.27,24089.0
2024-06-05 15:00:00,107.3,107.31,106.99,107.09,17277.0,107.3,107.31,106.99,107.09,17277.0
2024-06-05 15:30:00,107.12,107.29,106.51,106.56,80828.0,107.12,107.29,106.51,106.56,80828.0
2024-06-06 09:30:00,107.02,107.26,105.82,106.8,23094.0,107.02,107.26,105.82,106.8,23094.0
2024-06-06 10:00:00,106.89,107.11,106.55,106.65,23575.0,106.89,107.11,106.55,106.65,23575.0
2024-06-06 10:30:00,106.55,106.65,105.74,106.03,11731.0,106.55,106.65,105.74,106.03,11731.0
2024-06-06 11:00:00,106.1,106.43,105.99,106.28,13636.0,106.1,106.43,105.99,106.28,13636.0
2024-06-06 11:30:00,106.44,107.07,106.42,107.06,38420.0,106.44,107.07,106.42,107.06,38420.0
2024-06-06 12:00:00,106.95,107.01,106.41,106.42,20081.0,106.95,107.01,106.41,106.42,20081.0
2024-06-06 12:30:00,106.38,106.54,105.95,106.07,14339.0,106.38,106.54,105.95,106.07,14339.0
2024-06-06 13:00:00,106.04,106.22,105.59,105.8,33602.0,106.04,106.22,105.59,105.8,33602.0
2024-06-06 13:30:00,105.81,106.25,105.74,105.95,17487.0,105.81,106.25,105.74,105.95,17487.0
2024-06-06 14:00:00,105.98,106.07,105.54,105.57,19744.0,105.98,106.07,105.54,105.57,19744.0
2024-06-06 14:30:00,105.55,106.26,105.55,106.14,20308.0,105.55,106.26,105.55,106.14,20308.0
2024-06-06 15:00:00,106.07,106.22,105.88,106.12,45733.0,106.07,106.22,105.88,106.12,45733.0
2024-06-06 15:30:00,106.11,106.72,106.03,106.33,135870.0,106.11,106.72,106.03,106.33,135870.0
2024-06-07 09:30:00,105.92,107.61,105.56,107.52,42562.0,105.92,107.61,105.56,107.52,42562.0
2024-06-07 10:00:00,107.49,109.89,107.43,109.8,41151.0,107.49,109.89,107.43,109.8,41151.0
2024-06-07 10:30:00,109.86,110.92,109.56,110.58,59564.0,109.86,110.92,109.56,110.58,59564.0
2024-06-07 11:00:00,110.58,111.77,110.48,111.55,47469.0,110.58,111.77,110.48,111.55,47469.0
2024-06-07 11:30:00,111.48,111.96,111.4,111.87,45452.0,111.48,111.96,111.4,111.87,45452.0
2024-06-07 12:00:00,111.94,112.19,111.65,112.19,27925.0,111.94,112.19,111.65,112.19,27925.0
2024-06-07 12:30:00,112.18,112.36,111.84,112.19,29158.0,112.18,112.36,111.84,112.19,29158.0
2024-06-07 13:00:00,112.09,112.41,111.97,112.32,17083.0,112.09,112.41,111.97,112.32,17083.0
2024-06-07 13:30:00,112.32,113.09,112.23,113.01,22993.0,112.32,113.09,112.23,113.01,22993.0
2024-06-07 14:00:00,113.02,113.35,112.21,113.01,50310.0,113.02,113.35,112.21,113.01,50310.0
2024-06-07 14:30:00,113.04,113.23,112.5,113.23,34640.0,113.04,113.23,112.5,113.23,34640.0
2024-06-07 15:00:00,113.19,113.22,112.63,112.71,35919.0,113.19,113.22,112.63,112.71,35919.0
2024-06-07 15:30:00,112.7,112.95,111.94,112.04,109288.0,112.7,112.95,111.94,112.04,109288.0
2024-06-10 09:30:00,110.32,111.61,110.07,110.17,49914.0,110.32,111.61,110.07,110.17,49914.0
2024-06-10 10:00:00,110.2,110.3,108.98,109.04,58439.0,110.2,110.3,108.98,109.04,58439.0
2024-06-10 10:30:00,109.04,109.67,108.89,109.49,54710.0,109.04,109.67,108.89,109.49,54710.0
2024-06-10 11:00:00,109.5,109.5,109.08,109.21,23828.0,109.5,109.5,109.08,109.21,23828.0
2024-06-10 11:30:00,109.18,109.72,109.06,109.51,30293.0,109.18,109.72,109.06,109.51,30293.0
2024-06-10 12:00:00,109.58,109.59,109.2,109.41,28926.0,109.58,109.59,109.2,109.41,28926.0
2024-06-10 12:30:00,109.39,109.62,109.27,109.61,33302.0,109.39,109.62,109.27,109.61,33302.0
2024-06-10 13:00:00,109.57,109.66,109.4,109.55,22708.0,109.57,109.66,109.4,109.55,22708.0
2024-06-10 13:30:00,109.52,109.78,109.51,109.74,23914.0,109.52,109.78,109.51,109.74,23914.0
2024-06-10 14:00:00,109.72,109.78,109.53,109.72,29921.0,109.72,109.78,109.53,109.72,29921.0
2024-06-10 14:30:00,109.7,109.95,109.64,109.77,40253.0,109.7,109.95,109.64,109.77,40253.0
2024-06-10 15:00:00,109.74,109.8,109.16,109.42,37144.0,109.74,109.8,109.16,109.42,37144.0
2024-06-10 15:30:00,109.41,109.78,108.75,108.99,125390.0,109.41,109.78,108.75,108.99,125390.0
2024-06-11 09:30:00,107.93,108.46,107.15,107.95,55691.0,107.93,108.46,107.15,107.95,55691.0
2024-06-11 10:00:00,108.1,108.89,108.07,108.41,18402.0,108.1,108.89,108.07,108.41,18402.0
2024-06-11 10:30:00,108.43,108.87,108.33,108.87,15947.0,108.43,108.87,108.33,108.87,15947.0
2024-06-11 11:00:00,108.9,109.07,108.67,108.84,22117.0,108.9,109.07,108.67,108.84,22117.0
2024-06-11 11:30:00,108.82,109.86,108.81,109.82,33961.0,108.82,109.86,108.81,109.82,33961.0
2024-06-11 12:00:00,109.85,109.87,108.97,108.99,29915.0,109.85,109.87,108.97,108.99,29915.0
2024-06-11 12:30:00,108.93,109.38,108.93,109.3,22701.0,108.93,109.38,108.93,109.3,22701.0
2024-06-11 13:00:00,109.3,109.45,109.02,109.23,23395.0,109.3,109.45,109.02,109.23,23395.0
2024-06-11 13:30:00,109.22,109.97,109.22,109.8,20576.0,109.22,109.97,109.22,109.8,20576.0
2024-06-11 14:00:00,109.8,110.36,109.79,110.36,30879.0,109.8,110.36,109.79,110.36,30879.0
2024-06-11 14:30:00,110.36,110.68,110.19,110.56,28423.0,110.36,110.68,110.19,110.56,28423.0
2024-06-11 15:00:00,110.51,110.55,110.1,110.4,28992.0,110.51,110.55,110.1,110.4,28992.0
2024-06-11 15:30:00,110.36,110.81,110.03,110.48,74176.0,110.36,110.81,110.03,110.48,74176.0
2024-06-12 09:30:00,111.49,112.99,111.49,112.42,68884.0,111.49,112.99,111.49,112.42,68884.0
2024-06-12 10:00:00,112.4,112.49,110.77,111.71,29552.0,112.4,112.49,110.77,111.71,29552.0
2024-06-12 10:30:00,111.83,112.0,111.08,111.56,18182.0,111.83,112.0,111.08,111.56,18182.0
2024-06-12 11:00:00,111.48,111.95,111.33,111.93,20141.0,111.48,111.95,111.33,111.93,20141.0
2024-06-12 11:30:00,111.95,112.01,111.46,111.86,14356.0,111.95,112.01,111.46,111.86,14356.0
2024-06-12 12:00:00,111.86,111.9,111.6,111.71,18180.0,111.86,111.9,111.6,111.71,18180.0
2024-06-12 12:30:00,111.72,111.78,111.16,111.77,19217.0,111.72,111.78,111.16,111.77,19217.0
2024-06-12 13:00:00,111.74,111.94,111.61,111.61,10872.0,111.74,111.94,111.61,111.61,10872.0
2024-06-12 13:30:00,111.61,111.97,111.38,111.93,20005.0,111.61,111.97,111.38,111.93,20005.0
2024-06-12 14:00:00,111.73,111.78,111.18,111.73,10778.0,111.73,111.78,111.18,111.73,10778.0
2024-06-12 14:30:00,111.73,111.95,111.61,111.82,19977.0,111.73,111.95,111.61,111.82,19977.0
2024-06-12 15:00:00,111.82,111.93,111.3,111.4,23411.0,111.82,111.93,111.3,111.4,23411.0
2024-06-12 15:30:00,111.44,111.56,110.89,111.02,58425.0,111.44,111.56,110.89,111.02,58425.0
2024-06-13 09:30:00,110.42,110.84,110.08,110.81,18799.0,110.42,110.84,110.08,110.81,18799.0
2024-06-13 10:00:00,110.82,111.95,110.73,111.94,20549.0,110.82,111.95,110.73,111.94,20549.0
2024-06-13 10:30:00,111.8,112.45,111.79,112.38,22208.0,111.8,112.45,111.79,112.38,22208.0
2024-06-13 11:00:00,112.35,113.23,112.35,113.13,35267.0,112.35,113.23,112.35,113.13,35267.0
2024-06-13 11:30:00,113.22,113.27,112.15,112.46,24168.0,113.22,113.27,112.15,112.46,24168.0
2024-06-13 12:00:00,112.28,112.57,112.28,112.31,16704.0,112.28,112.57,112.28,112.31,16704.0
2024-06-13 12:30:00,112.31,112.67,112.31,112.53,9785.0,112.31,112.67,112.31,112.53,9785.0
2024-06-13 13:00:00,112.53,112.88,112.53,112.79,17538.0,112.53,112.88,112.53,112.79,17538.0
2024-06-13 13:30:00,112.8,112.81,112.31,112.8,22509.0,112.8,112.81,112.31,112.8,22509.0
2024-06-13 14:00:00,112.74,113.04,112.73,113.01,29565.0,112.74,113.04,112.73,113.01,29565.0
2024-06-13 14:30:00,113.01,113.14,112.87,113.02,23621.0,113.01,113.14,112.87,113.02,23621.0
2024-06-13 15:00:00,112.99,113.15,112.98,112.98,39428.0,112.99,113.15,112.98,112.98,39428.0
2024-06-13 15:30:00,113.01,113.01,112.48,112.7,64280.0,113.01,113.01,112.48,112.7,64280.0
2024-06-14 09:30:00,112.32,113.1,111.55,111.62,20750.0,112.32,113.1,111.55,111.62,20750.0
2024-06-14 10:00:00,111.81,111.86,111.43,111.7,22369.0,111.81,111.86,111.43,111.7,22369.0
2024-06-14 10:30:00,111.79,112.19,111.69,112.18,12467.0,111.79,112.19,111.69,112.18,12467.0
2024-06-14 11:00:00,112.22,112.88,112.19,112.67,26290.0,112.22,112.88,112.19,112.67,26290.0
2024-06-14 11:30:00,112.85,113.02,112.68,112.69,17053.0,112.85,113.02,112.68,112.69,17053.0
2024-06-14 12:00:00,112.6,113.0,112.6,112.92,9892.0,112.6,113.0,112.6,112.92,9892.0
2024-06-14 12:30:00,112.91,112.94,112.15,112.2,16147.0,112.91,112.94,112.15,112.2,16147.0
2024-06-14 13:00:00,112.2,112.33,111.79,111.95,17565.0,112.2,112.33,111.79,111.95,17565.0
2024-06-14 13:30:00,111.96,112.21,111.91,112.07,12420.0,111.96,112.21,111.91,112.07,12420.0
2024-06-14 14:00:00,112.09,112.53,112.08,112.51,13806.0,112.09,112.53,112.08,112.51,13806.0
2024-06-14 14:30:00,112.55,112.65,112.38,112.54,38930.0,112.55,112.65,112.38,112.54,38930.0
2024-06-14 15:00:00,112.5,112.79,112.48,112.56,23726.0,112.5,112.79,112.48,112.56,23726.0
2024-06-14 15:30:00,112.54,112.99,112.51,112.9,64296.0,112.54,112.99,112.51,112.9,64296.0
2024-06-17 09:30:00,112.83,113.61,112.81,113.22,30395.0,112.83,113.61,112.81,113.22,30395.0
2024-06-17 10:00:00,113.2,113.21,112.29,112.98,30518.0,113.2,113.21,112.29,112.98,30518.0
2024-06-17 10:30:00,112.95,113.08,112.73,113.08,13431.0,112.95,113.08,112.73,113.08,13431.0
2024-06-17 11:00:00,113.18,113.66,113.1,113.53,23498.0,113.18,113.66,113.1,113.53,23498.0
2024-06-17 11:30:00,113.54,113.64,113.2,113.22,27900.0,113.54,113.64,113.2,113.22,27900.0
2024-06-17 12:00:00,113.25,113.47,113.18,113.34,15999.0,113.25,113.47,113.18,113.34,15999.0
2024-06-17 12:30:00,113.35,113.45,113.06,113.35,22325.0,113.35,113.45,113.06,113.35,22325.0
2024-06-17 13:00:00,113.35,113.66,113.35,113.57,31044.0,113.35,113.66,113.35,113.57,31044.0
2024-06-17 13:30:00,113.55,113.83,113.55,113.82,13533.0,113.55,113.83,113.55,113.82,13533.0
2024-06-17 14:00:00,113.78,114.3,113.78,114.28,18075.0,113.78,114.3,113.78,114.28,18075.0
2024-06-17 14:30:00,114.28,114.31,113.98,114.12,23237.0,114.28,114.31,113.98,114.12,23237.0
2024-06-17 15:00:00,114.14,114.4,114.11,114.28,24040.0,114.14,114.4,114.11,114.28,24040.0
2024-06-17 15:30:00,114.22,114.63,114.21,114.58,122285.0,114.22,114.63,114.21,114.58,122285.0
2024-06-18 09:30:00,114.6,115.24,113.73,113.82,25641.0,114.6,115.24,113.73,113.82,25641.0
2024-06-18 10:00:00,113.78,113.88,113.16,113.47,19643.0,113.78,113.88,113.16,113.47,19643.0
2024-06-18 10:30:00,113.42,113.98,113.33,113.81,18681.0,113.42,113.98,113.33,113.81,18681.0
2024-06-18 11:00:00,113.8,113.89,113.5,113.79,14843.0,113.8,113.89,113.5,113.79,14843.0
2024-06-18 11:30:00,113.79,113.9,113.67,113.79,15990.0,113.79,113.9,113.67,113.79,15990.0
2024-06-18 12:00:00,113.8,114.24,113.79,113.86,19242.0,113.8,114.24,113.79,113.86,19242.0
2024-06-18 12:30:00,113.82,113.99,113.69,113.7,19667.0,113.82,113.99,113.69,113.7,19667.0
2024-06-18 13:00:00,113.69,113.81,113.52,113.56,16900.0,113.69,113.81,113.52,113.56,16900.0
2024-06-18 13:30:00,113.57,114.11,113.55,114.09,15279.0,113.57,114.11,113.55,114.09,15279.0
2024-06-18 14:00:00,114.09,114.24,113.93,113.95,17562.0,114.09,114.24,113.93,113.95,17562.0
2024-06-18 14:30:00,114.0,114.18,113.65,113.78,28085.0,114.0,114.18,113.65,113.78,28085.0
2024-06-18 15:00:00,113.73,113.73,113.06,113.06,24917.0,113.73,113.73,113.06,113.06,24917.0
2024-06-18 15:30:00,113.1,113.23,112.59,112.73,71216.0,113.1,113.23,112.59,112.73,71216.0
2024-06-20 09:30:00,108.39,109.63,106.0,108.55,226094.0,108.39,109.63,106.0,108.55,226094.0
2024-06-20 10:00:00,108.52,109.24,106.88,107.5,105176.0,108.52,109.24,106.88,107.5,105176.0
2024-06-20 10:30:00,107.5,107.66,106.71,106.8,93420.0,107.5,107.66,106.71,106.8,93420.0
2024-06-20 11:00:00,106.8,107.87,106.42,107.82,38009.0,106.8,107.87,106.42,107.82,38009.0
2024-06-20 11:30:00,107.89,108.59,107.82,108.16,34126.0,107.89,108.59,107.82,108.16,34126.0
2024-06-20 12:00:00,108.16,108.61,107.98,108.61,20013.0,108.16,108.61,107.98,108.61,20013.0
2024-06-20 12:30:00,108.71,109.08,108.58,108.64,34547.0,108.71,109.08,108.58,108.64,34547.0
2024-06-20 13:00:00,108.76,108.96,107.96,107.99,49096.0,108.76,108.96,107.96,107.99,49096.0
2024-06-20 13:30:00,108.01,108.34,107.99,108.04,37363.0,108.01,108.34,107.99,108.04,37363.0
2024-06-20 14:00:00,107.98,108.31,107.8,108.31,54772.0,107.98,108.31,107.8,108.31,54772.0
2024-06-20 14:30:00,108.35,108.43,107.85,108.1,47205.0,108.35,108.43,107.85,108.1,47205.0
2024-06-20 15:00:00,108.04,108.33,107.56,107.77,69716.0,108.04,108.33,107.56,107.77,69716.0
2024-06-20 15:30:00,107.73,107.8,107.09,107.42,176988.0,107.73,107.8,107.09,107.42,176988.0
2024-06-21 09:30:00,107.98,108.89,107.28,108.42,87415.0,107.98,108.89,107.28,108.42,87415.0
2024-06-21 10:00:00,108.38,108.7,108.02,108.53,23825.0,108.38,108.7,108.02,108.53,23825.0
2024-06-21 10:30:00,108.54,108.87,108.36,108.54,20766.0,108.54,108.87,108.36,108.54,20766.0
2024-06-21 11:00:00,108.44,108.44,107.68,107.88,21002.0,108.44,108.44,107.68,107.88,21002.0
2024-06-21 11:30:00,107.91,107.91,107.41,107.8,19871.0,107.91,107.91,107.41,107.8,19871.0
2024-06-21 12:00:00,107.76,107.94,107.53,107.88,14309.0,107.76,107.94,107.53,107.88,14309.0
2024-06-21 12:30:00,107.87,107.98,107.69,107.79,16123.0,107.87,107.98,107.69,107.79,16123.0
2024-06-21 13:00:00,107.79,107.8,107.39,107.39,11362.0,107.79,107.8,107.39,107.39,11362.0
2024-06-21 13:30:00,107.39,107.51,107.03,107.15,28296.0,107.39,107.51,107.03,107.15,28296.0
2024-06-21 14:00:00,107.03,107.21,106.69,106.88,36773.0,107.03,107.21,106.69,106.88,36773.0
2024-06-21 14:30:00,106.79,106.94,106.56,106.94,42340.0,106.79,106.94,106.56,106.94,42340.0
2024-06-21 15:00:00,106.94,107.3,106.83,107.21,44519.0,106.94,107.3,106.83,107.21,44519.0
2024-06-21 15:30:00,107.28,108.03,107.0,107.96,143255.0,107.28,108.03,107.0,107.96,143255.0
2024-06-24 09:30:00,107.88,108.14,107.45,107.85,41358.0,107.88,108.14,107.45,107.85,41358.0
2024-06-24 10:00:00,107.98,108.88,107.85,108.52,55692.0,107.98,108.88,107.85,108.52,55692.0
2024-06-24 10:30:00,108.52,110.39,108.39,110.35,27944.0,108.52,110.39,108.39,110.35,27944.0
2024-06-24 11:00:00,110.2,111.47,110.0,111.1,46075.0,110.2,111.47,110.0,111.1,46075.0
2024-06-24 11:30:00,111.14,111.66,111.0,111.4,31291.0,111.14,111.66,111.0,111.4,31291.0
2024-06-24 12:00:00,111.33,111.37,110.44,110.66,32181.0,111.33,111.37,110.44,110.66,32181.0
2024-06-24 12:30:00,110.75,110.8,110.09,110.28,32134.0,110.75,110.8,110.09,110.28,32134.0
2024-06-24 13:00:00,110.25,110.7,110.08,110.67,18573.0,110.25,110.7,110.08,110.67,18573.0
2024-06-24 13:30:00,110.64,110.7,110.11,110.34,26322.0,110.64,110.7,110.11,110.34,26322.0
2024-06-24 14:00:00,110.3,110.41,109.84,110.04,22909.0,110.3,110.41,109.84,110.04,22909.0
2024-06-24 14:30:00,110.02,110.33,109.96,110.22,20506.0,110.02,110.33,109.96,110.22,20506.0
2024-06-24 15:00:00,110.27,110.39,109.96,110.34,44564.0,110.27,110.39,109.96,110.34,44564.0
2024-06-24 15:30:00,110.34,110.47,109.81,109.85,75852.0,110.34,110.47,109.81,109.85,75852.0
2024-06-25 09:30:00,109.62,109.66,109.01,109.01,28895.0,109.62,109.66,109.01,109.01,28895.0
2024-06-25 10:00:00,108.97,109.47,108.58,109.13,18580.0,108.97,109.47,108.58,109.13,18580.0
2024-06-25 10:30:00,109.22,109.28,108.69,108.89,11210.0,109.22,109.28,108.69,108.89,11210.0
2024-06-25 11:00:00,108.89,109.04,108.45,108.45,15386.0,108.89,109.04,108.45,108.45,15386.0
2024-06-25 11:30:00,108.54,108.68,107.53,107.69,23152.0,108.54,108.68,107.53,107.69,23152.0
2024-06-25 12:00:00,107.66,108.2,107.59,108.11,23973.0,107.66,108.2,107.59,108.11,23973.0
2024-06-25 12:30:00,108.1,108.3,108.03,108.15,21026.0,108.1,108.3,108.03,108.15,21026.0
2024-06-25 13:00:00,108.08,108.37,108.08,108.32,11200.0,108.08,108.37,108.08,108.32,11200.0
2024-06-25 13:30:00,108.31,108.51,108.19,108.49,12138.0,108.31,108.51,108.19,108.49,12138.0
2024-06-25 14:00:00,108.46,108.6,108.21,108.6,12608.0,108.46,108.6,108.21,108.6,12608.0
2024-06-25 14:30:00,108.6,108.69,108.43,108.57,17983.0,108.6,108.69,108.43,108.57,17983.0
2024-06-25 15:00:00,108.56,108.84,108.54,108.75,22112.0,108.56,108.84,108.54,108.75,22112.0
2024-06-25 15:30:00,108.73,108.77,107.94,108.17,106384.0,108.73,108.77,107.94,108.17,106384.0
2024-06-26 09:30:00,107.65,107.87,106.98,106.98,11116.0,107.65,107.87,106.98,106.98,11116.0
2024-06-26 10:00:00,106.88,107.14,106.54,106.79,18874.0,106.88,107.14,106.54,106.79,18874.0
2024-06-26 10:30:00,106.77,106.99,106.41,106.98,20146.0,106.77,106.99,106.41,106.98,20146.0
2024-06-26 11:00:00,107.02,107.65,107.0,107.45,6138.0,107.02,107.65,107.0,107.45,6138.0
2024-06-26 11:30:00,107.44,107.67,107.25,107.67,8564.0,107.44,107.67,107.25,107.67,8564.0
2024-06-26 12:00:00,107.72,107.76,107.53,107.57,7758.0,107.72,107.76,107.53,107.57,7758.0
2024-06-26 12:30:00,107.48,107.5,106.78,106.99,6857.0,107.48,107.5,106.78,106.99,6857.0
2024-06-26 13:00:00,106.94,107.09,106.76,106.93,6373.0,106.94,107.09,106.76,106.93,6373.0
2024-06-26 13:30:00,106.99,107.13,106.85,106.98,19349.0,106.99,107.13,106.85,106.98,19349.0
2024-06-26 14:00:00,106.97,107.16,106.92,107.0,6694.0,106.97,107.16,106.92,107.0,6694.0
2024-06-26 14:30:00,107.06,107.21,106.98,107.04,6736.0,107.06,107.21,106.98,107.04,6736.0
2024-06-26 15:00:00,107.08,107.08,106.8,107.0,15287.0,107.08,107.08,106.8,107.0,15287.0
2024-06-26 15:30:00,106.94,107.33,106.86,107.23,43105.0,106.94,107.33,106.86,107.23,43105.0
2024-06-27 09:30:00,107.05,107.26,106.45,106.72,11094.0,107.05,107.26,106.45,106.72,11094.0
2024-06-27 10:00:00,106.52,106.65,106.35,106.56,13779.0,106.52,106.65,106.35,106.56,13779.0
2024-06-27 10:30:00,106.56,107.43,106.56,106.98,13721.0,106.56,107.43,106.56,106.98,13721.0
2024-06-27 11:00:00,106.88,107.26,106.84,107.26,8937.0,106.88,107.26,106.84,107.26,8937.0
2024-06-27 11:30:00,107.26,107.64,107.2,107.32,11947.0,107.26,107.64,107.2,107.32,11947.0
2024-06-27 12:00:00,107.28,107.36,106.52,106.52,5103.0,107.28,107.36,106.52,106.52,5103.0
2024-06-27 12:30:00,106.56,106.56,105.77,105.78,30554.0,106.56,106.56,105.77,105.78,30554.0
2024-06-27 13:00:00,105.73,106.24,105.73,106.23,7591.0,105.73,106.24,105.73,106.23,7591.0
2024-06-27 13:30:00,106.18,106.19,105.92,106.11,15179.0,106.18,106.19,105.92,106.11,15179.0
2024-06-27 14:00:00,106.01,106.15,105.82,105.83,15100.0,106.01,106.15,105.82,105.83,15100.0
2024-06-27 14:30:00,105.83,106.69,105.75,106.33,13348.0,105.83,106.69,105.75,106.33,13348.0
2024-06-27 15:00:00,106.44,106.44,105.81,106.02,20739.0,106.44,106.44,105.81,106.02,20739.0
2024-06-27 15:30:00,105.98,107.2,105.98,107.09,97476.0,105.98,107.2,105.98,107.09,97476.0
2024-06-28 09:30:00,107.56,107.78,106.78,106.83,11714.0,107.56,107.78,106.78,106.83,11714.0
2024-06-28 10:00:00,106.7,107.27,106.48,106.9,15361.0,106.7,107.27,106.48,106.9,15361.0
2024-06-28 10:30:00,106.78,107.32,106.76,107.04,6803.0,106.78,107.32,106.76,107.04,6803.0
2024-06-28 11:00:00,106.94,107.37,106.93,107.24,6876.0,106.94,107.37,106.93,107.24,6876.0
2024-06-28 11:30:00,107.18,107.42,107.16,107.42,4058.0,107.18,107.42,107.16,107.42,4058.0
2024-06-28 12:00:00,107.47,107.74,107.34,107.61,5356.0,107.47,107.74,107.34,107.61,5356.0
2024-06-28 12:30:00,107.71,107.99,107.59,107.92,9852.0,107.71,107.99,107.59,107.92,9852.0
2024-06-28 13:00:00,107.89,108.5,107.85,108.28,20213.0,107.89,108.5,107.85,108.28,20213.0
2024-06-28 13:30:00,108.26,108.48,107.89,107.98,12220.0,108.26,108.48,107.89,107.98,12220.0
2024-06-28 14:00:00,107.89,107.89,107.6,107.65,3987.0,107.89,107.89,107.6,107.65,3987.0
2024-06-28 14:30:00,107.6,107.76,107.09,107.32,11183.0,107.6,107.76,107.09,107.32,11183.0
2024-06-28 15:00:00,107.5,107.61,106.76,106.76,13247.0,107.5,107.61,106.76,106.76,13247.0
2024-06-28 15:30:00,106.76,106.88,106.33,106.75,62837.0,106.76,106.88,106.33,106.75,62837.0
2024-07-01 09:30:00,106.73,108.53,106.63,107.94,26788.0,106.73,108.53,106.63,107.94,26788.0
2024-07-01 10:00:00,107.97,108.26,107.63,108.18,8134.0,107.97,108.26,107.63,108.18,8134.0
2024-07-01 10:30:00,108.23,108.23,106.74,107.33,11685.0,108.23,108.23,106.74,107.33,11685.0
2024-07-01 11:00:00,107.19,107.59,106.96,107.17,6864.0,107.19,107.59,106.96,107.17,6864.0
2024-07-01 11:30:00,106.92,106.98,106.46,106.75,8964.0,106.92,106.98,106.46,106.75,8964.0
2024-07-01 12:00:00,106.59,106.66,106.22,106.39,7914.0,106.59,106.66,106.22,106.39,7914.0
2024-07-01 12:30:00,106.29,106.59,106.2,106.48,11450.0,106.29,106.59,106.2,106.48,11450.0
2024-07-01 13:00:00,106.41,106.76,106.33,106.58,8745.0,106.41,106.76,106.33,106.58,8745.0
2024-07-01 13:30:00,106.53,106.62,106.34,106.43,4000.0,106.53,106.62,106.34,106.43,4000.0
2024-07-01 14:00:00,106.45,106.65,106.4,106.55,6187.0,106.45,106.65,106.4,106.55,6187.0
2024-07-01 14:30:00,106.47,106.82,106.45,106.46,7029.0,106.47,106.82,106.45,106.46,7029.0
2024-07-01 15:00:00,106.46,106.5,106.22,106.36,6756.0,106.46,106.5,106.22,106.36,6756.0
2024-07-01 15:30:00,106.49,106.79,106.41,106.56,32839.0,106.49,106.79,106.41,106.56,32839.0
2024-07-02 09:30:00,106.15,106.53,104.62,105.0,22676.0,106.15,106.53,104.62,105.0,22676.0
2024-07-02 10:00:00,104.86,105.15,104.56,104.65,9882.0,104.86,105.15,104.56,104.65,9882.0
2024-07-02 10:30:00,104.54,105.39,104.48,105.25,5117.0,104.54,105.39,104.48,105.25,5117.0
2024-07-02 11:00:00,105.18,105.18,104.92,105.12,4857.0,105.18,105.18,104.92,105.12,4857.0
2024-07-02 11:30:00,105.13,105.15,104.92,104.97,3195.0,105.13,105.15,104.92,104.97,3195.0
2024-07-02 12:00:00,104.96,105.37,104.87,105.29,6573.0,104.96,105.37,104.87,105.29,6573.0
2024-07-02 12:30:00,105.36,105.36,104.96,104.99,9952.0,105.36,105.36,104.96,104.99,9952.0
2024-07-02 13:00:00,104.96,105.45,104.85,105.15,9485.0,104.96,105.45,104.85,105.15,9485.0
2024-07-02 13:30:00,105.19,105.59,105.0,105.47,10794.0,105.19,105.59,105.0,105.47,10794.0
2024-07-02 14:00:00,105.57,105.57,105.23,105.31,5280.0,105.57,105.57,105.23,105.31,5280.0
2024-07-02 14:30:00,105.22,105.37,105.21,105.28,5095.0,105.22,105.37,105.21,105.28,5095.0
2024-07-02 15:00:00,105.28,105.44,105.09,105.37,8552.0,105.28,105.44,105.09,105.37,8552.0
2024-07-02 15:30:00,105.36,105.36,104.88,105.07,36397.0,105.36,105.36,104.88,105.07,36397.0
2024-07-03 09:30:00,105.44,105.44,104.7,105.29,21503.0,105.44,105.44,104.7,105.29,21503.0
2024-07-03 10:00:00,105.5,105.5,104.76,104.99,7692.0,105.5,105.5,104.76,104.99,7692.0
2024-07-03 10:30:00,104.89,105.1,104.22,104.22,10201.0,104.89,105.1,104.22,104.22,10201.0
2024-07-03 11:00:00,104.12,104.53,103.89,103.89,11012.0,104.12,104.53,103.89,103.89,11012.0
2024-07-03 11:30:00,103.82,104.15,103.6,104.03,13337.0,103.82,104.15,103.6,104.03,13337.0
2024-07-03 12:00:00,104.03,104.03,103.34,103.42,7787.0,104.03,104.03,103.34,103.42,7787.0
2024-07-03 12:30:00,103.35,104.15,102.86,103.54,50274.0,103.35,104.15,102.86,103.54,50274.0
2024-07-05 09:30:00,103.37,103.37,101.71,101.73,18364.0,103.37,103.37,101.71,101.73,18364.0
2024-07-05 10:00:00,101.57,102.04,101.09,101.25,22947.0,101.57,102.04,101.09,101.25,22947.0
2024-07-05 10:30:00,101.04,101.38,100.82,101.2,16903.0,101.04,101.38,100.82,101.2,16903.0
2024-07-05 11:00:00,101.21,101.41,101.06,101.17,14971.0,101.21,101.41,101.06,101.17,14971.0
2024-07-05 11:30:00,101.08,101.45,101.01,101.15,16980.0,101.08,101.45,101.01,101.15,16980.0
2024-07-05 12:00:00,101.07,101.3,100.97,101.11,15572.0,101.07,101.3,100.97,101.11,15572.0
2024-07-05 12:30:00,101.11,101.16,100.87,100.93,13575.0,101.11,101.16,100.87,100.93,13575.0
2024-07-05 13:00:00,100.9,100.9,100.34,100.7,19550.0,100.9,100.9,100.34,100.7,19550.0
2024-07-05 13:30:00,100.65,101.08,100.59,100.94,19405.0,100.65,101.08,100.59,100.94,19405.0
2024-07-05 14:00:00,100.86,101.18,100.77,101.11,10246.0,100.86,101.18,100.77,101.11,10246.0
2024-07-05 14:30:00,101.06,101.27,100.89,101.23,14039.0,101.06,101.27,100.89,101.23,14039.0
2024-07-05 15:00:00,101.22,101.22,100.71,100.71,19287.0,101.22,101.22,100.71,100.71,19287.0
2024-07-05 15:30:00,100.65,101.51,100.63,101.3,67489.0,100.65,101.51,100.63,101.3,67489.0
2024-07-08 09:30:00,102.03,102.03,101.14,101.62,11935.0,102.03,102.03,101.14,101.62,11935.0
2024-07-08 10:00:00,101.65,102.34,101.28,101.42,18074.0,101.65,102.34,101.28,101.42,18074.0
2024-07-08 10:30:00,101.22,101.71,100.95,101.53,7002.0,101.22,101.71,100.95,101.53,7002.0
2024-07-08 11:00:00,101.42,101.42,100.89,101.0,6396.0,101.42,101.42,100.89,101.0,6396.0
2024-07-08 11:30:00,100.99,101.14,100.69,100.84,14333.0,100.99,101.14,100.69,100.84,14333.0
2024-07-08 12:00:00,100.73,101.0,100.73,100.89,5162.0,100.73,101.0,100.73,100.89,5162.0
2024-07-08 12:30:00,100.87,101.25,100.82,101.13,9346.0,100.87,101.25,100.82,101.13,9346.0
2024-07-08 13:00:00,101.13,101.23,100.99,101.1,6215.0,101.13,101.23,100.99,101.1,6215.0
2024-07-08 13:30:00,101.08,101.3,100.95,101.09,12098.0,101.08,101.3,100.95,101.09,12098.0
2024-07-08 14:00:00,101.12,101.54,101.06,101.19,13812.0,101.12,101.54,101.06,101.19,13812.0
2024-07-08 14:30:00,101.03,101.22,100.96,101.11,6260.0,101.03,101.22,100.96,101.11,6260.0
2024-07-08 15:00:00,101.04,101.17,100.92,100.94,10457.0,101.04,101.17,100.92,100.94,10457.0
2024-07-08 15:30:00,100.94,101.07,100.65,100.75,38564.0,100.94,101.07,100.65,100.75,38564.0
2024-07-09 09:30:00,100.67,100.67,99.74,100.19,8667.0,100.67,100.67,99.74,100.19,8667.0
2024-07-09 10:00:00,100.12,100.53,99.82,100.2,26292.0,100.12,100.53,99.82,100.2,26292.0
2024-07-09 10:30:00,100.27,100.58,99.93,100.42,17507.0,100.27,100.58,99.93,100.42,17507.0
2024-07-09 11:00:00,100.53,100.86,100.06,100.17,12007.0,100.53,100.86,100.06,100.17,12007.0
2024-07-09 11:30:00,100.18,100.32,100.02,100.3,14835.0,100.18,100.32,100.02,100.3,14835.0
2024-07-09 12:00:00,100.18,100.8,100.17,100.76,15402.0,100.18,100.8,100.17,100.76,15402.0
2024-07-09 12:30:00,100.78,101.23,100.66,101.18,9629.0,100.78,101.23,100.66,101.18,9629.0
2024-07-09 13:00:00,101.1,101.32,101.01,101.1,11611.0,101.1,101.32,101.01,101.1,11611.0
2024-07-09 13:30:00,101.16,101.26,100.73,100.76,11114.0,101.16,101.26,100.73,100.76,11114.0
2024-07-09 14:00:00,100.76,100.82,100.07,100.1,26603.0,100.76,100.82,100.07,100.1,26603.0
2024-07-09 14:30:00,100.17,100.23,99.78,99.82,25184.0,100.17,100.23,99.78,99.82,25184.0
2024-07-09 15:00:00,99.9,101.0,99.87,100.99,27861.0,99.9,101.0,99.87,100.99,27861.0
2024-07-09 15:30:00,101.02,101.28,100.34,100.62,91784.0,101.02,101.28,100.34,100.62,91784.0
2024-07-10 09:30:00,100.57,100.58,99.06,100.57,38599.0,100.57,100.58,99.06,100.57,38599.0
2024-07-10 10:00:00,100.61,100.75,100.3,100.6,32840.0,100.61,100.75,100.3,100.6,32840.0
2024-07-10 10:30:00,100.59,101.67,100.54,101.43,33537.0,100.59,101.67,100.54,101.43,33537.0
2024-07-10 11:00:00,101.32,101.85,101.03,101.38,7778.0,101.32,101.85,101.03,101.38,7778.0
2024-07-10 11:30:00,101.33,101.47,100.97,101.27,8167.0,101.33,101.47,100.97,101.27,8167.0
2024-07-10 12:00:00,101.16,101.31,101.06,101.08,5746.0,101.16,101.31,101.06,101.08,5746.0
2024-07-10 12:30:00,101.09,101.17,100.97,101.11,7896.0,101.09,101.17,100.97,101.11,7896.0
2024-07-10 13:00:00,101.14,101.4,100.91,100.97,9733.0,101.14,101.4,100.91,100.97,9733.0
2024-07-10 13:30:00,100.98,101.09,100.77,100.84,4903.0,100.98,101.09,100.77,100.84,4903.0
2024-07-10 14:00:00,100.9,100.9,100.49,100.6,5700.0,100.9,100.9,100.49,100.6,5700.0
2024-07-10 14:30:00,100.69,100.97,100.56,100.97,8801.0,100.69,100.97,100.56,100.97,8801.0
2024-07-10 15:00:00,100.88,101.0,100.79,100.95,8753.0,100.88,101.0,100.79,100.95,8753.0
2024-07-10 15:30:00,100.95,102.29,100.92,102.25,59029.0,100.95,102.29,100.92,102.25,59029.0
2024-07-11 09:30:00,102.88,104.41,102.04,104.35,13096.0,102.88,104.41,102.04,104.35,13096.0
2024-07-11 10:00:00,104.41,104.87,104.17,104.43,15696.0,104.41,104.87,104.17,104.43,15696.0
2024-07-11 10:30:00,104.44,105.21,104.43,104.74,15716.0,104.44,105.21,104.43,104.74,15716.0
2024-07-11 11:00:00,104.6,105.26,104.6,105.26,6099.0,104.6,105.26,104.6,105.26,6099.0
2024-07-11 11:30:00,105.27,105.49,104.97,105.04,9913.0,105.27,105.49,104.97,105.04,9913.0
2024-07-11 12:00:00,104.94,105.44,104.94,105.1,5140.0,104.94,105.44,104.94,105.1,5140.0
2024-07-11 12:30:00,105.2,105.76,105.07,105.76,8692.0,105.2,105.76,105.07,105.76,8692.0
2024-07-11 13:00:00,105.68,105.97,105.54,105.81,7285.0,105.68,105.97,105.54,105.81,7285.0
2024-07-11 13:30:00,105.87,106.49,105.57,106.12,18589.0,105.87,106.49,105.57,106.12,18589.0
2024-07-11 14:00:00,106.18,106.33,105.99,106.11,10602.0,106.18,106.33,105.99,106.11,10602.0
2024-07-11 14:30:00,106.18,106.32,105.7,106.05,13050.0,106.18,106.32,105.7,106.05,13050.0
2024-07-11 15:00:00,105.92,106.14,105.56,106.14,15849.0,105.92,106.14,105.56,106.14,15849.0
2024-07-11 15:30:00,106.12,106.22,105.63,106.04,57005.0,106.12,106.22,105.63,106.04,57005.0
2024-07-12 09:30:00,106.69,106.99,105.99,106.3,8873.0,106.69,106.99,105.99,106.3,8873.0
2024-07-12 10:00:00,106.23,107.3,106.05,107.13,8042.0,106.23,107.3,106.05,107.13,8042.0
2024-07-12 10:30:00,107.3,107.36,106.68,106.68,13512.0,107.3,107.36,106.68,106.68,13512.0
2024-07-12 11:00:00,106.62,106.62,106.19,106.21,36735.0,106.62,106.62,106.19,106.21,36735.0
2024-07-12 11:30:00,106.2,106.52,105.8,106.45,14227.0,106.2,106.52,105.8,106.45,14227.0
2024-07-12 12:00:00,106.44,106.69,106.42,106.59,6044.0,106.44,106.69,106.42,106.59,6044.0
2024-07-12 12:30:00,106.53,106.77,106.33,106.77,9305.0,106.53,106.77,106.33,106.77,9305.0
2024-07-12 13:00:00,106.78,106.83,106.46,106.47,10483.0,106.78,106.83,106.46,106.47,10483.0
2024-07-12 13:30:00,106.47,106.47,106.13,106.25,6223.0,106.47,106.47,106.13,106.25,6223.0
2024-07-12 14:00:00,106.29,106.5,106.25,106.38,7749.0,106.29,106.5,106.25,106.38,7749.0
2024-07-12 14:30:00,106.37,106.44,105.89,106.44,12710.0,106.37,106.44,105.89,106.44,12710.0
2024-07-12 15:00:00,106.45,106.45,106.15,106.16,6047.0,106.45,106.45,106.15,106.16,6047.0
2024-07-12 15:30:00,106.19,106.66,105.41,105.6,65263.0,106.19,106.66,105.41,105.6,65263.0
2024-07-15 09:30:00,105.3,105.3,104.0,105.12,20536.0,105.3,105.3,104.0,105.12,20536.0
2024-07-15 10:00:00,105.49,105.49,104.01,104.01,19735.0,105.49,105.49,104.01,104.01,19735.0
2024-07-15 10:30:00,104.04,104.36,103.21,103.64,19334.0,104.04,104.36,103.21,103.64,19334.0
2024-07-15 11:00:00,103.6,103.71,103.26,103.41,26357.0,103.6,103.71,103.26,103.41,26357.0
2024-07-15 11:30:00,103.31,104.0,103.06,103.95,76280.0,103.31,104.0,103.06,103.95,76280.0
2024-07-15 12:00:00,103.95,104.07,103.63,103.78,9954.0,103.95,104.07,103.63,103.78,9954.0
2024-07-15 12:30:00,103.68,104.16,103.42,104.16,7878.0,103.68,104.16,103.42,104.16,7878.0
2024-07-15 13:00:00,104.16,104.19,103.72,104.05,5805.0,104.16,104.19,103.72,104.05,5805.0
2024-07-15 13:30:00,104.15,104.15,103.57,103.96,9384.0,104.15,104.15,103.57,103.96,9384.0
2024-07-15 14:00:00,103.96,104.15,103.71,103.86,7097.0,103.96,104.15,103.71,103.86,7097.0
2024-07-15 14:30:00,103.85,104.52,103.76,104.29,19686.0,103.85,104.52,103.76,104.29,19686.0
2024-07-15 15:00:00,104.38,104.45,103.46,103.5,33682.0,104.38,104.45,103.46,103.5,33682.0
2024-07-15 15:30:00,103.4,103.74,103.09,103.33,130916.0,103.4,103.74,103.09,103.33,130916.0
2024-07-16 09:30:00,103.46,104.72,103.12,104.15,12644.0,103.46,104.72,103.12,104.15,12644.0
2024-07-16 10:00:00,104.11,105.21,104.11,104.73,15971.0,104.11,105.21,104.11,104.73,15971.0
2024-07-16 10:30:00,104.68,104.78,103.96,104.23,6278.0,104.68,104.78,103.96,104.23,6278.0
2024-07-16 11:00:00,104.23,104.67,104.2,104.25,17353.0,104.23,104.67,104.2,104.25,17353.0
2024-07-16 11:30:00,104.17,104.76,103.84,104.65,12521.0,104.17,104.76,103.84,104.65,12521.0
2024-07-16 12:00:00,104.64,105.29,104.53,105.07,12632.0,104.64,105.29,104.53,105.07,12632.0
2024-07-16 12:30:00,105.19,105.2,104.9,104.98,12617.0,105.19,105.2,104.9,104.98,12617.0
2024-07-16 13:00:00,104.9,105.44,104.83,104.99,14946.0,104.9,105.44,104.83,104.99,14946.0
2024-07-16 13:30:00,105.06,105.43,104.96,105.13,17897.0,105.06,105.43,104.96,105.13,17897.0
2024-07-16 14:00:00,105.13,105.23,104.82,105.15,16710.0,105.13,105.23,104.82,105.15,16710.0
2024-07-16 14:30:00,105.16,105.65,105.11,105.58,18140.0,105.16,105.65,105.11,105.58,18140.0
2024-07-16 15:00:00,105.64,105.97,105.39,105.68,12971.0,105.64,105.97,105.39,105.68,12971.0
2024-07-16 15:30:00,105.65,106.12,105.44,106.09,102646.0,105.65,106.12,105.44,106.09,102646.0
2024-07-17 09:30:00,106.4,106.87,105.73,106.58,29301.0,106.4,106.87,105.73,106.58,29301.0
2024-07-17 10:00:00,106.53,108.0,106.29,107.85,57859.0,106.53,108.0,106.29,107.85,57859.0
2024-07-17 10:30:00,107.83,108.29,107.34,107.89,14191.0,107.83,108.29,107.34,107.89,14191.0
2024-07-17 11:00:00,107.91,108.28,107.75,108.23,17017.0,107.91,108.28,107.75,108.23,17017.0
2024-07-17 11:30:00,108.2,108.32,107.9,108.32,32020.0,108.2,108.32,107.9,108.32,32020.0
2024-07-17 12:00:00,108.32,108.37,107.5,107.77,14600.0,108.32,108.37,107.5,107.77,14600.0
2024-07-17 12:30:00,107.73,107.94,107.67,107.73,12849.0,107.73,107.94,107.67,107.73,12849.0
2024-07-17 13:00:00,107.75,107.89,107.15,107.26,23640.0,107.75,107.89,107.15,107.26,23640.0
2024-07-17 13:30:00,107.15,107.81,107.15,107.43,9573.0,107.15,107.81,107.15,107.43,9573.0
2024-07-17 14:00:00,107.48,107.79,107.39,107.69,9204.0,107.48,107.79,107.39,107.69,9204.0
2024-07-17 14:30:00,107.63,108.42,107.57,108.33,18004.0,107.63,108.42,107.57,108.33,18004.0
2024-07-17 15:00:00,108.33,108.5,107.95,108.09,25301.0,108.33,108.5,107.95,108.09,25301.0
2024-07-17 15:30:00,108.15,108.38,107.87,108.05,60822.0,108.15,108.38,107.87,108.05,60822.0
2024-07-18 09:30:00,108.0,108.65,107.27,108.55,14066.0,108.0,108.65,107.27,108.55,14066.0
2024-07-18 10:00:00,108.76,109.44,108.76,109.23,21000.0,108.76,109.44,108.76,109.23,21000.0
2024-07-18 10:30:00,109.23,109.31,108.53,108.54,28836.0,109.23,109.31,108.53,108.54,28836.0
2024-07-18 11:00:00,108.52,109.08,108.48,108.88,19332.0,108.52,109.08,108.48,108.88,19332.0
2024-07-18 11:30:00,108.95,108.95,108.53,108.8,12658.0,108.95,108.95,108.53,108.8,12658.0
2024-07-18 12:00:00,108.72,110.03,108.72,109.77,49920.0,108.72,110.03,108.72,109.77,49920.0
2024-07-18 12:30:00,109.94,110.22,109.72,110.0,23964.0,109.94,110.22,109.72,110.0,23964.0
2024-07-18 13:00:00,109.94,110.24,109.71,109.78,56799.0,109.94,110.24,109.71,109.78,56799.0
2024-07-18 13:30:00,109.79,109.79,109.32,109.41,9135.0,109.79,109.79,109.32,109.41,9135.0
2024-07-18 14:00:00,109.32,109.48,109.01,109.33,38260.0,109.32,109.48,109.01,109.33,38260.0
2024-07-18 14:30:00,109.26,109.71,109.02,109.38,16094.0,109.26,109.71,109.02,109.38,16094.0
2024-07-18 15:00:00,109.29,109.29,108.41,108.69,21304.0,109.29,109.29,108.41,108.69,21304.0
2024-07-18 15:30:00,108.58,109.04,108.53,108.94,57595.0,108.58,109.04,108.53,108.94,57595.0
2024-07-19 09:30:00,108.95,109.93,108.28,109.03,15007.0,108.95,109.93,108.28,109.03,15007.0
2024-07-19 10:00:00,109.03,109.24,108.34,108.61,9195.0,109.03,109.24,108.34,108.61,9195.0
2024-07-19 10:30:00,108.6,109.25,108.58,109.04,31553.0,108.6,109.25,108.58,109.04,31553.0
2024-07-19 11:00:00,109.15,109.52,108.87,109.23,11121.0,109.15,109.52,108.87,109.23,11121.0
2024-07-19 11:30:00,109.23,109.29,108.58,108.72,12639.0,109.23,109.29,108.58,108.72,12639.0
2024-07-19 12:00:00,108.85,109.12,108.75,108.75,16987.0,108.85,109.12,108.75,108.75,16987.0
2024-07-19 12:30:00,108.74,109.04,108.68,108.76,26476.0,108.74,109.04,108.68,108.76,26476.0
2024-07-19 13:00:00,108.86,108.86,108.63,108.76,3333.0,108.86,108.86,108.63,108.76,3333.0
2024-07-19 13:30:00,108.84,109.04,108.69,109.0,10233.0,108.84,109.04,108.69,109.0,10233.0
2024-07-19 14:00:00,109.0,109.0,108.61,108.81,4679.0,109.0,109.0,108.61,108.81,4679.0
2024-07-19 14:30:00,108.83,108.83,108.32,108.7,7947.0,108.83,108.83,108.32,108.7,7947.0
2024-07-19 15:00:00,108.7,108.95,108.7,108.71,6548.0,108.7,108.95,108.7,108.71,6548.0
2024-07-19 15:30:00,108.71,109.08,108.7,109.01,47355.0,108.71,109.08,108.7,109.01,47355.0
2024-07-22 09:30:00,109.0,109.0,107.15,107.36,12997.0,109.0,109.0,107.15,107.36,12997.0
2024-07-22 10:00:00,107.15,108.0,107.15,107.68,15585.0,107.15,108.0,107.15,107.68,15585.0
2024-07-22 10:30:00,107.67,108.1,107.31,107.97,9561.0,107.67,108.1,107.31,107.97,9561.0
2024-07-22 11:00:00,108.12,108.86,108.08,108.77,24230.0,108.12,108.86,108.08,108.77,24230.0
2024-07-22 11:30:00,108.68,108.7,108.36,108.5,6516.0,108.68,108.7,108.36,108.5,6516.0
2024-07-22 12:00:00,108.53,108.56,108.25,108.47,20661.0,108.53,108.56,108.25,108.47,20661.0
2024-07-22 12:30:00,108.39,108.66,108.08,108.58,20826.0,108.39,108.66,108.08,108.58,20826.0
2024-07-22 13:00:00,108.6,108.97,108.46,108.75,8675.0,108.6,108.97,108.46,108.75,8675.0
2024-07-22 13:30:00,108.76,109.43,108.67,109.24,24860.0,108.76,109.43,108.67,109.24,24860.0
2024-07-22 14:00:00,109.3,109.4,109.08,109.4,6559.0,109.3,109.4,109.08,109.4,6559.0
2024-07-22 14:30:00,109.43,109.83,109.36,109.68,7751.0,109.43,109.83,109.36,109.68,7751.0
2024-07-22 15:00:00,109.68,109.95,109.56,109.8,6302.0,109.68,109.95,109.56,109.8,6302.0
2024-07-22 15:30:00,109.84,109.86,109.46,109.75,34037.0,109.84,109.86,109.46,109.75,34037.0
2024-07-23 09:30:00,109.61,109.61,107.63,108.38,11056.0,109.61,109.61,107.63,108.38,11056.0
2024-07-23 10:00:00,108.4,108.89,108.36,108.8,37069.0,108.4,108.89,108.36,108.8,37069.0
2024-07-23 10:30:00,108.8,108.94,108.41,108.68,11678.0,108.8,108.94,108.41,108.68,11678.0
2024-07-23 11:00:00,108.8,108.83,108.44,108.56,7186.0,108.8,108.83,108.44,108.56,7186.0
2024-07-23 11:30:00,108.55,108.82,108.41,108.67,10335.0,108.55,108.82,108.41,108.67,10335.0
2024-07-23 12:00:00,108.79,108.84,108.34,108.44,13543.0,108.79,108.84,108.34,108.44,13543.0
2024-07-23 12:30:00,108.38,108.54,108.13,108.31,10444.0,108.38,108.54,108.13,108.31,10444.0
2024-07-23 13:00:00,108.34,108.67,108.34,108.59,5301.0,108.34,108.67,108.34,108.59,5301.0
2024-07-23 13:30:00,108.48,108.77,108.44,108.5,28935.0,108.48,108.77,108.44,108.5,28935.0
2024-07-23 14:00:00,108.49,108.53,108.37,108.45,6575.0,108.49,108.53,108.37,108.45,6575.0
2024-07-23 14:30:00,108.45,108.72,108.27,108.31,12035.0,108.45,108.72,108.27,108.31,12035.0
2024-07-23 15:00:00,108.28,108.28,107.9,108.04,11944.0,108.28,108.28,107.9,108.04,11944.0
2024-07-23 15:30:00,108.0,108.54,108.0,108.44,53162.0,108.0,108.54,108.0,108.44,53162.0
2024-07-24 09:30:00,109.06,109.69,108.06,108.42,15872.0,109.06,109.69,108.06,108.42,15872.0
2024-07-24 10:00:00,108.75,108.91,108.02,108.08,17853.0,108.75,108.91,108.02,108.08,17853.0
2024-07-24 10:30:00,108.2,109.04,108.08,108.82,17210.0,108.2,109.04,108.08,108.82,17210.0
2024-07-24 11:00:00,108.98,109.0,108.66,108.91,11030.0,108.98,109.0,108.66,108.91,11030.0
2024-07-24 11:30:00,108.91,109.17,108.7,109.12,6961.0,108.91,109.17,108.7,109.12,6961.0
2024-07-24 12:00:00,109.13,109.64,109.06,109.4,20752.0,109.13,109.64,109.06,109.4,20752.0
2024-07-24 12:30:00,109.53,109.53,108.83,108.83,2882.0,109.53,109.53,108.83,108.83,2882.0
2024-07-24 13:00:00,108.81,109.08,108.66,108.66,6359.0,108.81,109.08,108.66,108.66,6359.0
2024-07-24 13:30:00,108.68,108.95,108.42,108.87,13335.0,108.68,108.95,108.42,108.87,13335.0
2024-07-24 14:00:00,108.88,109.08,108.75,108.8,9620.0,108.88,109.08,108.75,108.8,9620.0
2024-07-24 14:30:00,108.77,108.85,108.27,108.38,14276.0,108.77,108.85,108.27,108.38,14276.0
2024-07-24 15:00:00,108.44,108.9,108.36,108.62,15025.0,108.44,108.9,108.36,108.62,15025.0
2024-07-24 15:30:00,108.59,109.07,108.58,108.8,70377.0,108.59,109.07,108.58,108.8,70377.0
2024-07-25 09:30:00,109.1,110.18,108.65,110.13,27383.0,109.1,110.18,108.65,110.13,27383.0
2024-07-25 10:00:00,110.42,110.79,109.89,110.41,49352.0,110.42,110.79,109.89,110.41,49352.0
2024-07-25 10:30:00,110.58,110.63,109.72,110.63,12783.0,110.58,110.63,109.72,110.63,12783.0
2024-07-25 11:00:00,110.5,110.74,109.96,110.02,16165.0,110.5,110.74,109.96,110.02,16165.0
2024-07-25 11:30:00,109.9,110.18,109.89,109.97,11500.0,109.9,110.18,109.89,109.97,11500.0
2024-07-25 12:00:00,109.96,110.08,109.83,110.01,11925.0,109.96,110.08,109.83,110.01,11925.0
2024-07-25 12:30:00,110.02,110.18,109.84,109.84,10785.0,110.02,110.18,109.84,109.84,10785.0
2024-07-25 13:00:00,109.88,109.9,109.7,109.84,6625.0,109.88,109.9,109.7,109.84,6625.0
2024-07-25 13:30:00,109.84,110.05,109.76,109.81,9961.0,109.84,110.05,109.76,109.81,9961.0
2024-07-25 14:00:00,109.82,110.08,109.76,109.79,9759.0,109.82,110.08,109.76,109.79,9759.0
2024-07-25 14:30:00,109.86,110.0,109.71,109.71,13389.0,109.86,110.0,109.71,109.71,13389.0
2024-07-25 15:00:00,109.7,110.38,109.69,110.37,22825.0,109.7,110.38,109.69,110.37,22825.0
2024-07-25 15:30:00,110.34,110.34,109.45,109.47,55910.0,110.34,110.34,109.45,109.47,55910.0
2024-07-26 09:30:00,110.0,110.97,109.32,110.83,13100.0,110.0,110.97,109.32,110.83,13100.0
2024-07-26 10:00:00,110.84,112.18,110.82,111.56,72894.0,110.84,112.18,110.82,111.56,72894.0
2024-07-26 10:30:00,111.64,112.05,111.01,111.94,28180.0,111.64,112.05,111.01,111.94,28180.0
2024-07-26 11:00:00,111.98,111.98,111.42,111.44,16213.0,111.98,111.98,111.42,111.44,16213.0
2024-07-26 11:30:00,111.61,111.82,111.24,111.65,14433.0,111.61,111.82,111.24,111.65,14433.0
2024-07-26 12:00:00,111.67,111.82,111.43,111.54,12604.0,111.67,111.82,111.43,111.54,12604.0
2024-07-26 12:30:00,111.53,112.27,111.35,111.97,19540.0,111.53,112.27,111.35,111.97,19540.0
2024-07-26 13:00:00,111.99,112.67,111.89,112.67,23890.0,111.99,112.67,111.89,112.67,23890.0
2024-07-26 13:30:00,112.56,112.78,112.31,112.58,26933.0,112.56,112.78,112.31,112.58,26933.0
2024-07-26 14:00:00,112.67,112.88,112.46,112.68,12206.0,112.67,112.88,112.46,112.68,12206.0
2024-07-26 14:30:00,112.61,112.76,111.98,112.02,11571.0,112.61,112.76,111.98,112.02,11571.0
2024-07-26 15:00:00,111.93,112.32,111.88,111.94,20324.0,111.93,112.32,111.88,111.94,20324.0
2024-07-26 15:30:00,111.89,111.93,111.48,111.58,97888.0,111.89,111.93,111.48,111.58,97888.0
2024-07-29 09:30:00,111.41,113.0,110.94,112.61,39170.0,111.41,113.0,110.94,112.61,39170.0
2024-07-29 10:00:00,112.52,112.81,111.59,111.59,29364.0,112.52,112.81,111.59,111.59,29364.0
2024-07-29 10:30:00,111.54,111.85,110.81,111.33,27435.0,111.54,111.85,110.81,111.33,27435.0
2024-07-29 11:00:00,111.33,111.34,110.88,111.02,22041.0,111.33,111.34,110.88,111.02,22041.0
2024-07-29 11:30:00,111.21,111.43,110.92,111.17,20030.0,111.21,111.43,110.92,111.17,20030.0
2024-07-29 12:00:00,111.18,111.18,110.91,110.97,16113.0,111.18,111.18,110.91,110.97,16113.0
2024-07-29 12:30:00,111.01,111.01,110.6,110.66,16695.0,111.01,111.01,110.6,110.66,16695.0
2024-07-29 13:00:00,110.66,110.99,110.62,110.73,15264.0,110.66,110.99,110.62,110.73,15264.0
2024-07-29 13:30:00,110.72,111.01,110.7,110.87,21405.0,110.72,111.01,110.7,110.87,21405.0
2024-07-29 14:00:00,110.78,110.94,110.33,110.48,19634.0,110.78,110.94,110.33,110.48,19634.0
2024-07-29 14:30:00,110.51,110.51,110.17,110.23,23229.0,110.51,110.51,110.17,110.23,23229.0
2024-07-29 15:00:00,110.17,110.27,109.18,109.5,110200.0,110.17,110.27,109.18,109.5,110200.0
2024-07-29 15:30:00,109.54,111.32,109.54,111.27,72876.0,109.54,111.32,109.54,111.27,72876.0
2024-07-30 09:30:00,111.82,112.2,110.64,111.5,22979.0,111.82,112.2,110.64,111.5,22979.0
2024-07-30 10:00:00,111.72,112.28,110.89,110.95,6961.0,111.72,112.28,110.89,110.95,6961.0
2024-07-30 10:30:00,110.74,111.31,110.49,110.54,8653.0,110.74,111.31,110.49,110.54,8653.0
2024-07-30 11:00:00,110.6,110.78,110.16,110.69,29367.0,110.6,110.78,110.16,110.69,29367.0
2024-07-30 11:30:00,110.73,111.65,110.63,111.47,92064.0,110.73,111.65,110.63,111.47,92064.0
2024-07-30 12:00:00,111.57,112.05,111.49,111.83,16799.0,111.57,112.05,111.49,111.83,16799.0
2024-07-30 12:30:00,111.91,112.37,111.75,112.28,21680.0,111.91,112.37,111.75,112.28,21680.0
2024-07-30 13:00:00,112.27,112.27,111.84,112.01,11458.0,112.27,112.27,111.84,112.01,11458.0
2024-07-30 13:30:00,112.01,112.53,112.01,112.29,16443.0,112.01,112.53,112.01,112.29,16443.0
2024-07-30 14:00:00,112.38,112.79,112.32,112.4,10913.0,112.38,112.79,112.32,112.4,10913.0
2024-07-30 14:30:00,112.4,112.87,112.23,112.76,68173.0,112.4,112.87,112.23,112.76,68173.0
2024-07-30 15:00:00,112.76,112.8,112.08,112.25,40515.0,112.76,112.8,112.08,112.25,40515.0
2024-07-30 15:30:00,112.18,112.49,111.52,112.33,97531.0,112.18,112.49,111.52,112.33,97531.0
2024-07-31 09:30:00,112.7,112.73,110.51,111.7,24866.0,112.7,112.73,110.51,111.7,24866.0
2024-07-31 10:00:00,111.86,112.05,111.0,111.13,10540.0,111.86,112.05,111.0,111.13,10540.0
2024-07-31 10:30:00,111.13,111.59,110.8,111.26,14626.0,111.13,111.59,110.8,111.26,14626.0
2024-07-31 11:00:00,111.36,111.44,110.89,111.16,18088.0,111.36,111.44,110.89,111.16,18088.0
2024-07-31 11:30:00,111.17,111.63,111.02,111.63,24150.0,111.17,111.63,111.02,111.63,24150.0
2024-07-31 12:00:00,111.77,112.0,111.62,111.94,13920.0,111.77,112.0,111.62,111.94,13920.0
2024-07-31 12:30:00,111.94,112.24,111.81,112.16,15645.0,111.94,112.24,111.81,112.16,15645.0
2024-07-31 13:00:00,112.16,112.17,111.84,112.04,12100.0,112.16,112.17,111.84,112.04,12100.0
2024-07-31 13:30:00,112.09,112.27,111.91,112.01,21109.0,112.09,112.27,111.91,112.01,21109.0
2024-07-31 14:00:00,111.93,112.03,111.47,111.59,22083.0,111.93,112.03,111.47,111.59,22083.0
2024-07-31 14:30:00,111.63,112.27,111.61,112.13,20363.0,111.63,112.27,111.61,112.13,20363.0
2024-07-31 15:00:00,112.24,112.24,111.08,111.25,71057.0,112.24,112.24,111.08,111.25,71057.0
2024-07-31 15:30:00,111.27,111.35,110.23,110.3,108589.0,111.27,111.35,110.23,110.3,108589.0
2024-08-01 09:30:00,113.15,116.21,111.15,113.16,448630.0,113.15,116.21,111.15,113.16,448630.0
2024-08-01 10:00:00,113.16,115.16,112.21,114.41,191331.0,113.16,115.16,112.21,114.41,191331.0
2024-08-01 10:30:00,114.2,114.71,112.16,112.5,57063.0,114.2,114.71,112.16,112.5,57063.0
2024-08-01 11:00:00,112.32,113.8,112.17,113.16,49905.0,112.32,113.8,112.17,113.16,49905.0
2024-08-01 11:30:00,113.09,115.38,113.09,115.15,59860.0,113.09,115.38,113.09,115.15,59860.0
2024-08-01 12:00:00,115.14,115.24,114.35,115.0,42804.0,115.14,115.24,114.35,115.0,42804.0
2024-08-01 12:30:00,114.88,115.35,114.66,115.31,41377.0,114.88,115.35,114.66,115.31,41377.0
2024-08-01 13:00:00,115.31,116.17,115.01,115.72,107266.0,115.31,116.17,115.01,115.72,107266.0
2024-08-01 13:30:00,115.67,115.67,113.85,113.85,33572.0,115.67,115.67,113.85,113.85,33572.0
2024-08-01 14:00:00,113.97,115.58,113.86,115.14,107820.0,113.97,115.58,113.86,115.14,107820.0
2024-08-01 14:30:00,115.14,115.88,114.61,114.92,171369.0,115.14,115.88,114.61,114.92,171369.0
2024-08-01 15:00:00,114.81,114.88,113.83,114.23,44640.0,114.81,114.88,113.83,114.23,44640.0
2024-08-01 15:30:00,114.17,115.16,113.88,114.14,320939.0,114.17,115.16,113.88,114.14,320939.0
2024-08-02 09:30:00,114.47,114.76,112.6,113.28,40643.0,114.47,114.76,112.6,113.28,40643.0
2024-08-02 10:00:00,113.18,113.41,112.38,112.66,32118.0,113.18,113.41,112.38,112.66,32118.0
2024-08-02 10:30:00,112.62,113.11,112.41,113.0,20789.0,112.62,113.11,112.41,113.0,20789.0
2024-08-02 11:00:00,113.16,113.16,112.03,112.48,16781.0,113.16,113.16,112.03,112.48,16781.0
2024-08-02 11:30:00,112.62,112.75,111.1,112.62,26468.0,112.62,112.75,111.1,112.62,26468.0
2024-08-02 12:00:00,112.6,113.41,112.6,113.08,19886.0,112.6,113.41,112.6,113.08,19886.0
2024-08-02 12:30:00,113.24,113.45,112.93,113.45,9043.0,113.24,113.45,112.93,113.45,9043.0
2024-08-02 13:00:00,113.38,113.56,113.09,113.23,37543.0,113.38,113.56,113.09,113.23,37543.0
2024-08-02 13:30:00,113.28,113.29,112.25,112.31,13715.0,113.28,113.29,112.25,112.31,13715.0
2024-08-02 14:00:00,112.24,112.83,112.11,112.8,9954.0,112.24,112.83,112.11,112.8,9954.0
2024-08-02 14:30:00,112.89,112.89,112.45,112.7,18554.0,112.89,112.89,112.45,112.7,18554.0
2024-08-02 15:00:00,112.7,112.83,112.34,112.83,21522.0,112.7,112.83,112.34,112.83,21522.0
2024-08-02 15:30:00,112.82,113.79,112.82,113.27,81851.0,112.82,113.79,112.82,113.27,81851.0
2024-08-05 09:30:00,108.4,112.22,107.88,110.03,63910.0,108.4,112.22,107.88,110.03,63910.0
2024-08-05 10:00:00,110.12,110.64,108.54,109.16,26720.0,110.12,110.64,108.54,109.16,26720.0
2024-08-05 10:30:00,109.14,109.36,108.3,108.97,17873.0,109.14,109.36,108.3,108.97,17873.0
2024-08-05 11:00:00,109.19,110.76,108.9,110.53,19497.0,109.19,110.76,108.9,110.53,19497.0
2024-08-05 11:30:00,110.71,111.05,110.44,111.0,20480.0,110.71,111.05,110.44,111.0,20480.0
2024-08-05 12:00:00,111.1,111.5,110.82,111.27,8608.0,111.1,111.5,110.82,111.27,8608.0
2024-08-05 12:30:00,111.23,111.42,110.85,111.09,12332.0,111.23,111.42,110.85,111.09,12332.0
2024-08-05 13:00:00,111.09,111.52,110.94,111.48,17633.0,111.09,111.52,110.94,111.48,17633.0
2024-08-05 13:30:00,111.54,111.87,111.29,111.61,23637.0,111.54,111.87,111.29,111.61,23637.0
2024-08-05 14:00:00,111.68,112.35,111.44,112.31,16853.0,111.68,112.35,111.44,112.31,16853.0
2024-08-05 14:30:00,112.17,112.32,111.82,111.82,15120.0,112.17,112.32,111.82,111.82,15120.0
2024-08-05 15:00:00,111.87,111.93,111.43,111.74,38797.0,111.87,111.93,111.43,111.74,38797.0
2024-08-05 15:30:00,111.78,111.91,111.14,111.64,121969.0,111.78,111.91,111.14,111.64,121969.0
2024-08-06 09:30:00,111.35,112.87,110.5,112.73,25752.0,111.35,112.87,110.5,112.73,25752.0
2024-08-06 10:00:00,112.82,112.82,111.82,111.97,13060.0,112.82,112.82,111.82,111.97,13060.0
2024-08-06 10:30:00,112.0,112.12,111.76,111.93,30657.0,112.0,112.12,111.76,111.93,30657.0
2024-08-06 11:00:00,112.07,112.2,111.22,111.41,46820.0,112.07,112.2,111.22,111.41,46820.0
2024-08-06 11:30:00,111.45,111.96,111.21,111.92,17609.0,111.45,111.96,111.21,111.92,17609.0
2024-08-06 12:00:00,112.0,112.22,111.76,111.87,14843.0,112.0,112.22,111.76,111.87,14843.0
2024-08-06 12:30:00,111.86,112.5,111.73,112.15,13346.0,111.86,112.5,111.73,112.15,13346.0
2024-08-06 13:00:00,112.15,112.6,112.14,112.43,11683.0,112.15,112.6,112.14,112.43,11683.0
2024-08-06 13:30:00,112.43,112.63,112.29,112.36,8987.0,112.43,112.63,112.29,112.36,8987.0
2024-08-06 14:00:00,112.26,112.68,112.26,112.58,14571.0,112.26,112.68,112.26,112.58,14571.0
2024-08-06 14:30:00,112.52,112.65,112.07,112.07,14128.0,112.52,112.65,112.07,112.07,14128.0
2024-08-06 15:00:00,112.07,112.23,111.41,111.41,23292.0,112.07,112.23,111.41,111.41,23292.0
2024-08-06 15:30:00,111.61,112.12,111.29,111.3,84195.0,111.61,112.12,111.29,111.3,84195.0
2024-08-07 09:30:00,112.04,112.19,110.77,111.79,17048.0,112.04,112.19,110.77,111.79,17048.0
2024-08-07 10:00:00,111.75,111.75,110.91,111.03,21864.0,111.75,111.75,110.91,111.03,21864.0
2024-08-07 10:30:00,111.15,111.87,111.03,111.65,14092.0,111.15,111.87,111.03,111.65,14092.0
2024-08-07 11:00:00,111.86,112.32,111.84,112.01,11022.0,111.86,112.32,111.84,112.01,11022.0
2024-08-07 11:30:00,111.98,112.33,111.76,112.12,55553.0,111.98,112.33,111.76,112.12,55553.0
2024-08-07 12:00:00,112.13,112.45,112.12,112.27,25052.0,112.13,112.45,112.12,112.27,25052.0
2024-08-07 12:30:00,112.19,112.45,112.0,112.0,212544.0,112.19,112.45,112.0,112.0,212544.0
2024-08-07 13:00:00,112.14,112.14,111.46,111.66,58138.0,112.14,112.14,111.46,111.66,58138.0
2024-08-07 13:30:00,111.72,111.85,111.5,111.58,9739.0,111.72,111.85,111.5,111.58,9739.0
2024-08-07 14:00:00,111.56,111.68,111.31,111.54,16175.0,111.56,111.68,111.31,111.54,16175.0
2024-08-07 14:30:00,111.52,111.79,111.4,111.69,24296.0,111.52,111.79,111.4,111.69,24296.0
2024-08-07 15:00:00,111.71,113.0,111.62,112.42,22317.0,111.71,113.0,111.62,112.42,22317.0
2024-08-07 15:30:00,112.42,112.62,112.11,112.25,58076.0,112.42,112.62,112.11,112.25,58076.0
2024-08-08 09:30:00,112.99,114.27,112.24,113.9,20775.0,112.99,114.27,112.24,113.9,20775.0
2024-08-08 10:00:00,113.92,113.93,113.04,113.41,52286.0,113.92,113.93,113.04,113.41,52286.0
2024-08-08 10:30:00,113.42,113.42,112.46,112.5,47970.0,113.42,113.42,112.46,112.5,47970.0
2024-08-08 11:00:00,112.48,112.48,110.89,111.39,23170.0,112.48,112.48,110.89,111.39,23170.0
2024-08-08 11:30:00,111.45,111.71,111.21,111.5,13692.0,111.45,111.71,111.21,111.5,13692.0
2024-08-08 12:00:00,111.55,111.72,111.23,111.41,12016.0,111.55,111.72,111.23,111.41,12016.0
2024-08-08 12:30:00,111.48,111.72,111.21,111.66,22514.0,111.48,111.72,111.21,111.66,22514.0
2024-08-08 13:00:00,111.64,112.23,111.54,112.16,29977.0,111.64,112.23,111.54,112.16,29977.0
2024-08-08 13:30:00,112.16,112.55,111.81,112.33,39499.0,112.16,112.55,111.81,112.33,39499.0
2024-08-08 14:00:00,112.42,112.62,112.06,112.42,11324.0,112.42,112.62,112.06,112.42,11324.0
2024-08-08 14:30:00,112.43,112.55,111.95,112.14,14086.0,112.43,112.55,111.95,112.14,14086.0
2024-08-08 15:00:00,112.18,112.6,111.94,112.48,36510.0,112.18,112.6,111.94,112.48,36510.0
2024-08-08 15:30:00,112.54,113.06,112.33,113.03,82642.0,112.54,113.06,112.33,113.03,82642.0
2024-08-09 09:30:00,112.73,112.81,111.31,112.81,11978.0,112.73,112.81,111.31,112.81,11978.0
2024-08-09 10:00:00,112.54,112.84,111.96,112.55,7307.0,112.54,112.84,111.96,112.55,7307.0
2024-08-09 10:30:00,112.35,112.43,112.17,112.4,4752.0,112.35,112.43,112.17,112.4,4752.0
2024-08-09 11:00:00,112.32,112.69,112.22,112.39,5624.0,112.32,112.69,112.22,112.39,5624.0
2024-08-09 11:30:00,112.25,112.51,112.1,112.1,6638.0,112.25,112.51,112.1,112.1,6638.0
2024-08-09 12:00:00,112.05,112.3,112.05,112.17,9586.0,112.05,112.3,112.05,112.17,9586.0
2024-08-09 12:30:00,112.26,112.4,112.02,112.08,11941.0,112.26,112.4,112.02,112.08,11941.0
2024-08-09 13:00:00,112.04,112.19,111.87,112.07,6252.0,112.04,112.19,111.87,112.07,6252.0
2024-08-09 13:30:00,112.07,112.27,111.72,111.83,11171.0,112.07,112.27,111.72,111.83,11171.0
2024-08-09 14:00:00,111.78,112.01,111.77,111.95,4791.0,111.78,112.01,111.77,111.95,4791.0
2024-08-09 14:30:00,111.94,112.04,111.73,111.76,4312.0,111.94,112.04,111.73,111.76,4312.0
2024-08-09 15:00:00,111.79,112.05,111.61,111.94,17523.0,111.79,112.05,111.61,111.94,17523.0
2024-08-09 15:30:00,111.86,112.08,111.36,111.37,36042.0,111.86,112.08,111.36,111.37,36042.0
2024-08-12 09:30:00,111.07,111.44,109.89,110.13,21041.0,111.07,111.44,109.89,110.13,21041.0
2024-08-12 10:00:00,110.26,110.3,109.38,109.54,17888.0,110.26,110.3,109.38,109.54,17888.0
2024-08-12 10:30:00,109.69,109.8,109.47,109.53,13417.0,109.69,109.8,109.47,109.53,13417.0
2024-08-12 11:00:00,109.47,109.47,108.58,108.87,17543.0,109.47,109.47,108.58,108.87,17543.0
2024-08-12 11:30:00,108.87,109.1,108.6,108.63,6499.0,108.87,109.1,108.6,108.63,6499.0
2024-08-12 12:00:00,108.7,108.84,108.51,108.51,11837.0,108.7,108.84,108.51,108.51,11837.0
2024-08-12 12:30:00,108.59,108.59,108.2,108.35,25004.0,108.59,108.59,108.2,108.35,25004.0
2024-08-12 13:00:00,108.25,108.38,108.22,108.23,6504.0,108.25,108.38,108.22,108.23,6504.0
2024-08-12 13:30:00,108.23,108.39,107.81,108.28,11676.0,108.23,108.39,107.81,108.28,11676.0
2024-08-12 14:00:00,108.31,108.34,108.06,108.1,3805.0,108.31,108.34,108.06,108.1,3805.0
2024-08-12 14:30:00,108.06,108.35,108.06,108.13,7398.0,108.06,108.35,108.06,108.13,7398.0
2024-08-12 15:00:00,108.13,108.27,107.97,108.23,11305.0,108.13,108.27,107.97,108.23,11305.0
2024-08-12 15:30:00,108.2,108.49,107.88,108.17,44322.0,108.2,108.49,107.88,108.17,44322.0
2024-08-13 09:30:00,108.2,111.1,107.27,110.73,18858.0,108.2,111.1,107.27,110.73,18858.0
2024-08-13 10:00:00,110.8,111.2,110.39,110.8,18001.0,110.8,111.2,110.39,110.8,18001.0
2024-08-13 10:30:00,110.8,112.2,110.58,112.05,15952.0,110.8,112.2,110.58,112.05,15952.0
2024-08-13 11:00:00,112.14,112.89,112.06,112.83,25541.0,112.14,112.89,112.06,112.83,25541.0
2024-08-13 11:30:00,112.86,113.03,112.68,112.82,9159.0,112.86,113.03,112.68,112.82,9159.0
2024-08-13 12:00:00,112.95,113.1,112.81,112.81,10974.0,112.95,113.1,112.81,112.81,10974.0
2024-08-13 12:30:00,112.83,112.97,112.71,112.78,10072.0,112.83,112.97,112.71,112.78,10072.0
2024-08-13 13:00:00,112.64,112.7,112.15,112.16,9833.0,112.64,112.7,112.15,112.16,9833.0
2024-08-13 13:30:00,112.22,112.27,111.65,111.66,9880.0,112.22,112.27,111.65,111.66,9880.0
2024-08-13 14:00:00,111.57,111.64,111.1,111.51,11009.0,111.57,111.64,111.1,111.51,11009.0
2024-08-13 14:30:00,111.54,111.86,111.54,111.8,7459.0,111.54,111.86,111.54,111.8,7459.0
2024-08-13 15:00:00,111.79,111.8,111.44,111.61,18203.0,111.79,111.8,111.44,111.61,18203.0
2024-08-13 15:30:00,111.67,111.82,111.33,111.71,54114.0,111.67,111.82,111.33,111.71,54114.0
2024-08-14 09:30:00,111.0,111.3,110.45,111.13,11292.0,111.0,111.3,110.45,111.13,11292.0
2024-08-14 10:00:00,110.88,111.25,110.45,110.58,17006.0,110.88,111.25,110.45,110.58,17006.0
2024-08-14 10:30:00,110.58,110.61,110.2,110.34,9564.0,110.58,110.61,110.2,110.34,9564.0
2024-08-14 11:00:00,110.34,110.41,109.36,109.52,16413.0,110.34,110.41,109.36,109.52,16413.0
2024-08-14 11:30:00,109.52,109.98,109.35,109.82,37860.0,109.52,109.98,109.35,109.82,37860.0
2024-08-14 12:00:00,109.9,110.04,109.37,109.37,23588.0,109.9,110.04,109.37,109.37,23588.0
2024-08-14 12:30:00,109.46,109.5,108.86,109.09,20762.0,109.46,109.5,108.86,109.09,20762.0
2024-08-14 13:00:00,109.04,109.18,108.86,108.99,17423.0,109.04,109.18,108.86,108.99,17423.0
2024-08-14 13:30:00,108.9,109.27,108.84,109.25,12783.0,108.9,109.27,108.84,109.25,12783.0
2024-08-14 14:00:00,109.14,109.14,108.64,109.06,13155.0,109.14,109.14,108.64,109.06,13155.0
2024-08-14 14:30:00,109.01,109.23,108.94,109.0,9057.0,109.01,109.23,108.94,109.0,9057.0
2024-08-14 15:00:00,108.99,109.5,108.92,109.41,18248.0,108.99,109.5,108.92,109.41,18248.0
2024-08-14 15:30:00,109.37,109.47,109.1,109.16,50219.0,109.37,109.47,109.1,109.16,50219.0
2024-08-15 09:30:00,109.98,111.08,109.97,109.98,25220.0,109.98,111.08,109.97,109.98,25220.0
2024-08-15 10:00:00,109.97,110.76,109.91,110.5,17521.0,109.97,110.76,109.91,110.5,17521.0
2024-08-15 10:30:00,110.5,110.6,110.37,110.56,32345.0,110.5,110.6,110.37,110.56,32345.0
2024-08-15 11:00:00,110.56,110.89,110.46,110.48,29559.0,110.56,110.89,110.46,110.48,29559.0
2024-08-15 11:30:00,110.47,110.99,110.47,110.86,17468.0,110.47,110.99,110.47,110.86,17468.0
2024-08-15 12:00:00,110.85,111.03,110.56,110.57,13288.0,110.85,111.03,110.56,110.57,13288.0
2024-08-15 12:30:00,110.65,110.71,110.5,110.57,10862.0,110.65,110.71,110.5,110.57,10862.0
2024-08-15 13:00:00,110.51,110.52,110.35,110.52,5560.0,110.51,110.52,110.35,110.52,5560.0
2024-08-15 13:30:00,110.42,110.5,109.95,109.97,10288.0,110.42,110.5,109.95,109.97,10288.0
2024-08-15 14:00:00,110.02,110.09,109.93,110.08,6361.0,110.02,110.09,109.93,110.08,6361.0
2024-08-15 14:30:00,110.05,110.05,109.73,109.84,23101.0,110.05,110.05,109.73,109.84,23101.0
2024-08-15 15:00:00,109.87,109.9,109.66,109.79,70099.0,109.87,109.9,109.66,109.79,70099.0
2024-08-15 15:30:00,109.81,110.01,109.31,109.96,96812.0,109.81,110.01,109.31,109.96,96812.0
2024-08-16 09:30:00,110.03,110.62,109.62,110.54,29291.0,110.03,110.62,109.62,110.54,29291.0
2024-08-16 10:00:00,110.6,110.61,110.23,110.49,9637.0,110.6,110.61,110.23,110.49,9637.0
2024-08-16 10:30:00,110.5,110.81,110.5,110.6,12430.0,110.5,110.81,110.5,110.6,12430.0
2024-08-16 11:00:00,110.5,110.85,110.5,110.82,7365.0,110.5,110.85,110.5,110.82,7365.0
2024-08-16 11:30:00,110.77,110.79,110.38,110.38,7763.0,110.77,110.79,110.38,110.38,7763.0
2024-08-16 12:00:00,110.41,110.54,110.37,110.52,9110.0,110.41,110.54,110.37,110.52,9110.0
2024-08-16 12:30:00,110.54,110.57,110.38,110.4,10069.0,110.54,110.57,110.38,110.4,10069.0
2024-08-16 13:00:00,110.41,110.41,110.04,110.16,6982.0,110.41,110.41,110.04,110.16,6982.0
2024-08-16 13:30:00,110.08,110.56,110.06,110.54,20867.0,110.08,110.56,110.06,110.54,20867.0
2024-08-16 14:00:00,110.54,111.23,110.53,110.87,59036.0,110.54,111.23,110.53,110.87,59036.0
2024-08-16 14:30:00,110.9,111.61,110.89,111.31,16929.0,110.9,111.61,110.89,111.31,16929.0
2024-08-16 15:00:00,111.31,111.47,110.99,111.02,15615.0,111.31,111.47,110.99,111.02,15615.0
2024-08-16 15:30:00,111.03,111.47,110.94,110.96,58045.0,111.03,111.47,110.94,110.96,58045.0
2024-08-19 09:30:00,111.92,113.0,111.82,112.9,16086.0,111.92,113.0,111.82,112.9,16086.0
2024-08-19 10:00:00,112.82,113.13,112.42,113.13,4348.0,112.82,113.13,112.42,113.13,4348.0
2024-08-19 10:30:00,113.0,113.31,112.69,112.79,10714.0,113.0,113.31,112.69,112.79,10714.0
2024-08-19 11:00:00,112.86,113.48,112.59,113.36,23700.0,112.86,113.48,112.59,113.36,23700.0
2024-08-19 11:30:00,113.37,113.94,113.25,113.34,12353.0,113.37,113.94,113.25,113.34,12353.0
2024-08-19 12:00:00,113.37,113.89,113.19,113.64,8526.0,113.37,113.89,113.19,113.64,8526.0
2024-08-19 12:30:00,113.68,113.93,113.46,113.85,6294.0,113.68,113.93,113.46,113.85,6294.0
2024-08-19 13:00:00,113.85,114.3,113.83,114.3,8547.0,113.85,114.3,113.83,114.3,8547.0
2024-08-19 13:30:00,114.11,114.28,113.96,114.04,11776.0,114.11,114.28,113.96,114.04,11776.0
2024-08-19 14:00:00,114.16,114.24,113.89,114.02,6919.0,114.16,114.24,113.89,114.02,6919.0
2024-08-19 14:30:00,114.0,114.22,113.92,113.96,8782.0,114.0,114.22,113.92,113.96,8782.0
2024-08-19 15:00:00,113.89,114.05,113.63,113.8,12452.0,113.89,114.05,113.63,113.8,12452.0
2024-08-19 15:30:00,113.81,114.33,113.51,114.25,59771.0,113.81,114.33,113.51,114.25,59771.0
2024-08-20 09:30:00,114.24,114.68,113.64,113.76,6630.0,114.24,114.68,113.64,113.76,6630.0
2024-08-20 10:00:00,113.63,114.05,113.26,114.0,7629.0,113.63,114.05,113.26,114.0,7629.0
2024-08-20 10:30:00,113.8,114.35,113.61,114.25,8140.0,113.8,114.35,113.61,114.25,8140.0
2024-08-20 11:00:00,114.24,114.32,113.87,113.99,10466.0,114.24,114.32,113.87,113.99,10466.0
2024-08-20 11:30:00,113.93,114.12,113.87,114.0,11548.0,113.93,114.12,113.87,114.0,11548.0
2024-08-20 12:00:00,113.92,114.3,113.92,114.24,33602.0,113.92,114.3,113.92,114.24,33602.0
2024-08-20 12:30:00,114.25,114.67,114.16,114.64,11385.0,114.25,114.67,114.16,114.64,11385.0
2024-08-20 13:00:00,114.49,114.57,114.17,114.22,83670.0,114.49,114.57,114.17,114.22,83670.0
2024-08-20 13:30:00,114.19,114.45,114.16,114.45,5036.0,114.19,114.45,114.16,114.45,5036.0
2024-08-20 14:00:00,114.44,114.65,114.44,114.49,6637.0,114.44,114.65,114.44,114.49,6637.0
2024-08-20 14:30:00,114.45,114.73,114.41,114.65,9916.0,114.45,114.73,114.41,114.65,9916.0
2024-08-20 15:00:00,114.63,115.14,114.56,115.14,22195.0,114.63,115.14,114.56,115.14,22195.0
2024-08-20 15:30:00,115.15,115.15,114.67,115.05,48491.0,115.15,115.15,114.67,115.05,48491.0
2024-08-21 09:30:00,115.5,115.53,114.67,115.19,9614.0,115.5,115.53,114.67,115.19,9614.0
2024-08-21 10:00:00,115.28,115.42,114.84,114.99,3712.0,115.28,115.42,114.84,114.99,3712.0
2024-08-21 10:30:00,114.95,115.25,114.31,114.33,8560.0,114.95,115.25,114.31,114.33,8560.0
2024-08-21 11:00:00,114.37,114.79,114.25,114.64,12581.0,114.37,114.79,114.25,114.64,12581.0
2024-08-21 11:30:00,114.61,114.84,114.43,114.47,11627.0,114.61,114.84,114.43,114.47,11627.0
2024-08-21 12:00:00,114.47,114.59,114.27,114.56,14376.0,114.47,114.59,114.27,114.56,14376.0
2024-08-21 12:30:00,114.49,114.62,114.41,114.59,7029.0,114.49,114.62,114.41,114.59,7029.0
2024-08-21 13:00:00,114.6,114.66,114.42,114.53,8142.0,114.6,114.66,114.42,114.53,8142.0
2024-08-21 13:30:00,114.47,114.73,114.47,114.57,9486.0,114.47,114.73,114.47,114.57,9486.0
2024-08-21 14:00:00,114.58,114.7,114.55,114.66,6380.0,114.58,114.7,114.55,114.66,6380.0
2024-08-21 14:30:00,114.65,114.67,114.48,114.58,8254.0,114.65,114.67,114.48,114.58,8254.0
2024-08-21 15:00:00,114.53,114.54,114.18,114.29,9354.0,114.53,114.54,114.18,114.29,9354.0
2024-08-21 15:30:00,114.24,114.49,114.09,114.35,28590.0,114.24,114.49,114.09,114.35,28590.0
2024-08-22 09:30:00,114.89,114.89,113.53,114.23,10859.0,114.89,114.89,113.53,114.23,10859.0
2024-08-22 10:00:00,114.15,115.15,114.15,114.69,5767.0,114.15,115.15,114.15,114.69,5767.0
2024-08-22 10:30:00,115.07,115.28,114.66,115.22,21937.0,115.07,115.28,114.66,115.22,21937.0
2024-08-22 11:00:00,115.19,115.29,114.77,115.09,44407.0,115.19,115.29,114.77,115.09,44407.0
2024-08-22 11:30:00,115.07,115.21,114.74,114.93,11030.0,115.07,115.21,114.74,114.93,11030.0
2024-08-22 12:00:00,114.93,115.07,114.92,115.01,8372.0,114.93,115.07,114.92,115.01,8372.0
2024-08-22 12:30:00,115.0,115.15,114.65,114.73,7786.0,115.0,115.15,114.65,114.73,7786.0
2024-08-22 13:00:00,114.73,115.13,114.72,115.06,10297.0,114.73,115.13,114.72,115.06,10297.0
2024-08-22 13:30:00,115.06,115.25,114.99,115.08,14822.0,115.06,115.25,114.99,115.08,14822.0
2024-08-22 14:00:00,115.05,115.17,114.96,115.12,11011.0,115.05,115.17,114.96,115.12,11011.0
2024-08-22 14:30:00,115.11,115.11,114.95,114.95,9398.0,115.11,115.11,114.95,114.95,9398.0
2024-08-22 15:00:00,114.97,114.98,114.46,114.66,40109.0,114.97,114.98,114.46,114.66,40109.0
2024-08-22 15:30:00,114.7,115.04,114.32,114.54,65542.0,114.7,115.04,114.32,114.54,65542.0
2024-08-23 09:30:00,114.49,114.95,112.74,112.86,21837.0,114.49,114.95,112.74,112.86,21837.0
2024-08-23 10:00:00,112.62,113.39,112.62,113.05,25726.0,112.62,113.39,112.62,113.05,25726.0
2024-08-23 10:30:00,113.08,113.31,112.85,113.0,9484.0,113.08,113.31,112.85,113.0,9484.0
2024-08-23 11:00:00,113.0,113.85,112.99,113.73,7833.0,113.0,113.85,112.99,113.73,7833.0
2024-08-23 11:30:00,113.67,114.14,113.67,113.84,14593.0,113.67,114.14,113.67,113.84,14593.0
2024-08-23 12:00:00,113.72,113.74,113.35,113.46,6108.0,113.72,113.74,113.35,113.46,6108.0
2024-08-23 12:30:00,113.46,113.67,113.35,113.66,4300.0,113.46,113.67,113.35,113.66,4300.0
2024-08-23 13:00:00,113.68,113.83,113.6,113.72,3312.0,113.68,113.83,113.6,113.72,3312.0
2024-08-23 13:30:00,113.88,113.88,113.46,113.61,3097.0,113.88,113.88,113.46,113.61,3097.0
2024-08-23 14:00:00,113.47,113.54,113.18,113.25,2900.0,113.47,113.54,113.18,113.25,2900.0
2024-08-23 14:30:00,113.22,113.49,113.21,113.37,4114.0,113.22,113.49,113.21,113.37,4114.0
2024-08-23 15:00:00,113.41,113.8,113.38,113.71,4374.0,113.41,113.8,113.38,113.71,4374.0
2024-08-23 15:30:00,113.77,113.88,113.26,113.88,33557.0,113.77,113.88,113.26,113.88,33557.0
2024-08-26 09:30:00,114.38,114.74,113.23,114.56,7990.0,114.38,114.74,113.23,114.56,7990.0
2024-08-26 10:00:00,114.76,115.5,114.76,115.39,9771.0,114.76,115.5,114.76,115.39,9771.0
2024-08-26 10:30:00,115.44,115.78,114.94,115.14,13589.0,115.44,115.78,114.94,115.14,13589.0
2024-08-26 11:00:00,115.0,115.15,114.72,114.8,8292.0,115.0,115.15,114.72,114.8,8292.0
2024-08-26 11:30:00,114.71,115.14,114.68,115.07,5090.0,114.71,115.14,114.68,115.07,5090.0
2024-08-26 12:00:00,114.99,115.48,114.99,115.48,8273.0,114.99,115.48,114.99,115.48,8273.0
2024-08-26 12:30:00,115.48,115.48,115.3,115.34,4997.0,115.48,115.48,115.3,115.34,4997.0
2024-08-26 13:00:00,115.41,115.47,115.06,115.16,6986.0,115.41,115.47,115.06,115.16,6986.0
2024-08-26 13:30:00,115.16,115.16,114.96,114.97,2700.0,115.16,115.16,114.96,114.97,2700.0
2024-08-26 14:00:00,114.98,115.01,114.68,114.79,7672.0,114.98,115.01,114.68,114.79,7672.0
2024-08-26 14:30:00,114.79,114.85,114.42,114.53,5416.0,114.79,114.85,114.42,114.53,5416.0
2024-08-26 15:00:00,114.55,114.58,114.24,114.28,10923.0,114.55,114.58,114.24,114.28,10923.0
2024-08-26 15:30:00,114.3,114.4,114.04,114.24,37591.0,114.3,114.4,114.04,114.24,37591.0
2024-08-27 09:30:00,114.28,114.5,113.27,113.63,7865.0,114.28,114.5,113.27,113.63,7865.0
2024-08-27 10:00:00,113.41,113.9,113.3,113.5,6450.0,113.41,113.9,113.3,113.5,6450.0
2024-08-27 10:30:00,113.46,114.15,113.46,113.89,27923.0,113.46,114.15,113.46,113.89,27923.0
2024-08-27 11:00:00,114.02,114.1,113.6,113.6,9571.0,114.02,114.1,113.6,113.6,9571.0
2024-08-27 11:30:00,113.65,113.91,113.55,113.82,17912.0,113.65,113.91,113.55,113.82,17912.0
2024-08-27 12:00:00,113.75,113.75,113.19,113.28,7991.0,113.75,113.75,113.19,113.28,7991.0
2024-08-27 12:30:00,113.31,113.38,113.2,113.26,9903.0,113.31,113.38,113.2,113.26,9903.0
2024-08-27 13:00:00,113.26,113.43,113.24,113.43,4688.0,113.26,113.43,113.24,113.43,4688.0
2024-08-27 13:30:00,113.4,114.65,113.39,114.52,28906.0,113.4,114.65,113.39,114.52,28906.0
2024-08-27 14:00:00,114.64,115.13,114.52,114.56,7958.0,114.64,115.13,114.52,114.56,7958.0
2024-08-27 14:30:00,114.61,114.93,114.53,114.72,10494.0,114.61,114.93,114.53,114.72,10494.0
2024-08-27 15:00:00,114.78,114.81,114.67,114.77,9868.0,114.78,114.81,114.67,114.77,9868.0
2024-08-27 15:30:00,114.77,115.01,114.32,114.8,64293.0,114.77,115.01,114.32,114.8,64293.0
2024-08-28 09:30:00,114.17,117.77,114.17,116.9,60890.0,114.17,117.77,114.17,116.9,60890.0
2024-08-28 10:00:00,116.62,117.24,116.1,116.17,101282.0,116.62,117.24,116.1,116.17,101282.0
2024-08-28 10:30:00,116.1,116.52,115.48,115.85,15543.0,116.1,116.52,115.48,115.85,15543.0
2024-08-28 11:00:00,115.84,116.01,115.05,115.05,7981.0,115.84,116.01,115.05,115.05,7981.0
2024-08-28 11:30:00,115.19,115.49,115.17,115.45,5837.0,115.19,115.49,115.17,115.45,5837.0
2024-08-28 12:00:00,115.37,115.39,115.15,115.17,3719.0,115.37,115.39,115.15,115.17,3719.0
2024-08-28 12:30:00,115.17,115.34,115.07,115.25,5950.0,115.17,115.34,115.07,115.25,5950.0
2024-08-28 13:00:00,115.19,115.38,115.17,115.33,7059.0,115.19,115.38,115.17,115.33,7059.0
2024-08-28 13:30:00,115.34,115.42,115.0,115.0,4202.0,115.34,115.42,115.0,115.0,4202.0
2024-08-28 14:00:00,115.0,115.32,115.0,115.17,8701.0,115.0,115.32,115.0,115.17,8701.0
2024-08-28 14:30:00,115.11,115.73,115.1,115.65,26031.0,115.11,115.73,115.1,115.65,26031.0
2024-08-28 15:00:00,115.66,116.35,115.66,116.22,11085.0,115.66,116.35,115.66,116.22,11085.0
2024-08-28 15:30:00,116.21,116.89,116.02,116.34,47446.0,116.21,116.89,116.02,116.34,47446.0
2024-08-29 09:30:00,116.42,116.68,115.69,115.7,7145.0,116.42,116.68,115.69,115.7,7145.0
2024-08-29 10:00:00,115.9,116.3,115.52,115.9,5520.0,115.9,116.3,115.52,115.9,5520.0
2024-08-29 10:30:00,115.83,116.49,115.77,115.86,5410.0,115.83,116.49,115.77,115.86,5410.0
2024-08-29 11:00:00,115.86,116.11,115.85,116.0,2654.0,115.86,116.11,115.85,116.0,2654.0
2024-08-29 11:30:00,115.91,116.24,115.91,116.24,2624.0,115.91,116.24,115.91,116.24,2624.0
2024-08-29 12:00:00,116.23,116.24,116.08,116.09,1831.0,116.23,116.24,116.08,116.09,1831.0
2024-08-29 12:30:00,116.06,116.3,115.85,116.12,7479.0,116.06,116.3,115.85,116.12,7479.0
2024-08-29 13:00:00,116.14,116.48,116.11,116.38,5146.0,116.14,116.48,116.11,116.38,5146.0
2024-08-29 13:30:00,116.46,116.63,116.35,116.51,2456.0,116.46,116.63,116.35,116.51,2456.0
2024-08-29 14:00:00,116.39,116.5,116.34,116.39,2735.0,116.39,116.5,116.34,116.39,2735.0
2024-08-29 14:30:00,116.5,116.5,116.11,116.17,1949.0,116.5,116.5,116.11,116.17,1949.0
2024-08-29 15:00:00,116.27,116.27,115.83,116.19,6040.0,116.27,116.27,115.83,116.19,6040.0
2024-08-29 15:30:00,116.19,116.19,115.58,115.59,25963.0,116.19,116.19,115.58,115.59,25963.0
2024-08-30 09:30:00,115.54,116.55,115.42,115.69,6480.0,115.54,116.55,115.42,115.69,6480.0
2024-08-30 10:00:00,116.09,116.36,115.52,115.52,3573.0,116.09,116.36,115.52,115.52,3573.0
2024-08-30 10:30:00,115.61,115.83,115.39,115.65,3320.0,115.61,115.83,115.39,115.65,3320.0
2024-08-30 11:00:00,115.57,115.88,115.18,115.37,8235.0,115.57,115.88,115.18,115.37,8235.0
2024-08-30 11:30:00,115.12,115.47,114.87,115.47,5958.0,115.12,115.47,114.87,115.47,5958.0
2024-08-30 12:00:00,115.58,115.58,115.1,115.1,2272.0,115.58,115.58,115.1,115.1,2272.0
2024-08-30 12:30:00,115.11,115.35,114.86,115.35,7200.0,115.11,115.35,114.86,115.35,7200.0
2024-08-30 13:00:00,115.39,115.39,115.0,115.13,1410.0,115.39,115.39,115.0,115.13,1410.0
2024-08-30 13:30:00,115.04,115.15,115.0,115.15,1681.0,115.04,115.15,115.0,115.15,1681.0
2024-08-30 14:00:00,115.11,115.23,115.01,115.23,6608.0,115.11,115.23,115.01,115.23,6608.0
2024-08-30 14:30:00,115.21,115.21,115.0,115.08,4906.0,115.21,115.21,115.0,115.08,4906.0
2024-08-30 15:00:00,115.07,115.47,115.01,115.36,6647.0,115.07,115.47,115.01,115.36,6647.0
2024-08-30 15:30:00,115.36,116.33,115.35,115.98,59602.0,115.36,116.33,115.35,115.98,59602.0
2024-09-03 09:30:00,112.0,113.6,111.05,111.05,117357.0,112.0,113.6,111.05,111.05,117357.0
2024-09-03 10:00:00,111.2,111.97,111.0,111.32,60042.0,111.2,111.97,111.0,111.32,60042.0
2024-09-03 10:30:00,111.27,111.55,111.06,111.32,35370.0,111.27,111.55,111.06,111.32,35370.0
2024-09-03 11:00:00,111.45,111.45,110.71,111.08,36080.0,111.45,111.45,110.71,111.08,36080.0
2024-09-03 11:30:00,111.02,111.03,109.89,110.58,50543.0,111.02,111.03,109.89,110.58,50543.0
2024-09-03 12:00:00,110.64,110.64,109.84,109.84,30623.0,110.64,110.64,109.84,109.84,30623.0
2024-09-03 12:30:00,109.84,110.38,109.75,110.36,29873.0,109.84,110.38,109.75,110.36,29873.0
2024-09-03 13:00:00,110.36,110.38,110.03,110.25,15997.0,110.36,110.38,110.03,110.25,15997.0
2024-09-03 13:30:00,110.25,110.3,109.71,109.77,26390.0,110.25,110.3,109.71,109.77,26390.0
2024-09-03 14:00:00,109.77,110.95,109.69,110.85,27565.0,109.77,110.95,109.69,110.85,27565.0
2024-09-03 14:30:00,110.77,111.04,110.35,110.35,30755.0,110.77,111.04,110.35,110.35,30755.0
2024-09-03 15:00:00,110.34,110.34,109.78,110.03,49876.0,110.34,110.34,109.78,110.03,49876.0
2024-09-03 15:30:00,109.98,110.0,109.16,109.33,340868.0,109.98,110.0,109.16,109.33,340868.0
2024-09-04 09:30:00,109.17,109.35,106.76,106.93,118128.0,109.17,109.35,106.76,106.93,118128.0
2024-09-04 10:00:00,106.8,108.22,106.34,107.75,115995.0,106.8,108.22,106.34,107.75,115995.0
2024-09-04 10:30:00,107.65,108.16,107.42,108.16,62604.0,107.65,108.16,107.42,108.16,62604.0
2024-09-04 11:00:00,107.96,108.41,107.77,107.97,171801.0,107.96,108.41,107.77,107.97,171801.0
2024-09-04 11:30:00,107.97,109.43,107.53,108.89,343802.0,107.97,109.43,107.53,108.89,343802.0
2024-09-04 12:00:00,108.89,108.95,108.56,108.79,54050.0,108.89,108.95,108.56,108.79,54050.0
2024-09-04 12:30:00,108.76,109.11,108.47,108.83,22710.0,108.76,109.11,108.47,108.83,22710.0
2024-09-04 13:00:00,108.92,108.99,108.7,108.73,28004.0,108.92,108.99,108.7,108.73,28004.0
2024-09-04 13:30:00,108.7,108.71,107.9,108.17,23317.0,108.7,108.71,107.9,108.17,23317.0
2024-09-04 14:00:00,108.19,109.11,108.19,109.11,151175.0,108.19,109.11,108.19,109.11,151175.0
2024-09-04 14:30:00,108.95,109.08,108.37,108.44,18665.0,108.95,109.08,108.37,108.44,18665.0
2024-09-04 15:00:00,108.39,108.86,108.28,108.41,28656.0,108.39,108.86,108.28,108.41,28656.0
2024-09-04 15:30:00,108.34,108.82,107.93,108.68,128473.0,108.34,108.82,107.93,108.68,128473.0
2024-09-05 09:30:00,108.84,109.02,108.4,108.97,11775.0,108.84,109.02,108.4,108.97,11775.0
2024-09-05 10:00:00,108.94,109.29,108.75,108.77,16690.0,108.94,109.29,108.75,108.77,16690.0
2024-09-05 10:30:00,108.97,109.13,108.29,108.71,87188.0,108.97,109.13,108.29,108.71,87188.0
2024-09-05 11:00:00,108.7,108.86,107.8,107.91,30354.0,108.7,108.86,107.8,107.91,30354.0
2024-09-05 11:30:00,107.91,108.32,107.73,108.18,36715.0,107.91,108.32,107.73,108.18,36715.0
2024-09-05 12:00:00,108.18,108.78,108.18,108.78,58481.0,108.18,108.78,108.18,108.78,58481.0
2024-09-05 12:30:00,108.78,109.16,108.67,109.09,39864.0,108.78,109.16,108.67,109.09,39864.0
2024-09-05 13:00:00,109.09,109.97,109.09,109.85,50427.0,109.09,109.97,109.09,109.85,50427.0
2024-09-05 13:30:00,109.83,109.83,109.0,109.18,93654.0,109.83,109.83,109.0,109.18,93654.0
2024-09-05 14:00:00,109.08,109.31,108.89,108.91,28180.0,109.08,109.31,108.89,108.91,28180.0
2024-09-05 14:30:00,108.91,109.05,108.61,108.7,8783.0,108.91,109.05,108.61,108.7,8783.0
2024-09-05 15:00:00,108.7,108.75,108.23,108.4,7456.0,108.7,108.75,108.23,108.4,7456.0
2024-09-05 15:30:00,108.34,108.71,108.16,108.43,90056.0,108.34,108.71,108.16,108.43,90056.0
2024-09-06 09:30:00,108.44,108.78,107.07,107.25,19361.0,108.44,108.78,107.07,107.25,19361.0
2024-09-06 10:00:00,107.56,107.96,107.28,107.46,22948.0,107.56,107.96,107.28,107.46,22948.0
2024-09-06 10:30:00,107.47,107.82,106.77,107.06,48641.0,107.47,107.82,106.77,107.06,48641.0
2024-09-06 11:00:00,107.06,107.46,106.76,106.78,241084.0,107.06,107.46,106.76,106.78,241084.0
2024-09-06 11:30:00,106.79,107.09,106.35,106.79,253433.0,106.79,107.09,106.35,106.79,253433.0
2024-09-06 12:00:00,106.86,106.87,105.99,106.11,9056.0,106.86,106.87,105.99,106.11,9056.0
2024-09-06 12:30:00,106.11,106.44,106.03,106.25,11984.0,106.11,106.44,106.03,106.25,11984.0
2024-09-06 13:00:00,106.19,106.62,106.19,106.33,10993.0,106.19,106.62,106.19,106.33,10993.0
2024-09-06 13:30:00,106.28,106.89,106.21,106.7,5760.0,106.28,106.89,106.21,106.7,5760.0
2024-09-06 14:00:00,106.73,106.75,106.43,106.63,15032.0,106.73,106.75,106.43,106.63,15032.0
2024-09-06 14:30:00,106.66,107.29,106.32,106.98,28630.0,106.66,107.29,106.32,106.98,28630.0
2024-09-06 15:00:00,107.06,107.17,106.82,107.13,20695.0,107.06,107.17,106.82,107.13,20695.0
2024-09-06 15:30:00,107.13,107.62,107.07,107.15,165760.0,107.13,107.62,107.07,107.15,165760.0
2024-09-09 09:30:00,107.06,107.49,106.39,107.02,17984.0,107.06,107.49,106.39,107.02,17984.0
2024-09-09 10:00:00,107.05,107.29,106.89,106.9,6385.0,107.05,107.29,106.89,106.9,6385.0
2024-09-09 10:30:00,106.91,107.18,106.79,107.02,13882.0,106.91,107.18,106.79,107.02,13882.0
2024-09-09 11:00:00,107.03,107.17,106.83,107.04,12482.0,107.03,107.17,106.83,107.04,12482.0
2024-09-09 11:30:00,107.05,107.3,107.01,107.17,14481.0,107.05,107.3,107.01,107.17,14481.0
2024-09-09 12:00:00,107.18,107.26,106.97,107.05,9849.0,107.18,107.26,106.97,107.05,9849.0
2024-09-09 12:30:00,107.02,107.21,106.97,107.11,12313.0,107.02,107.21,106.97,107.11,12313.0
2024-09-09 13:00:00,107.14,107.15,106.94,107.03,8451.0,107.14,107.15,106.94,107.03,8451.0
2024-09-09 13:30:00,106.97,107.07,106.56,106.57,17344.0,106.97,107.07,106.56,106.57,17344.0
2024-09-09 14:00:00,106.52,106.61,106.25,106.35,10892.0,106.52,106.61,106.25,106.35,10892.0
2024-09-09 14:30:00,106.34,106.43,105.91,106.03,19201.0,106.34,106.43,105.91,106.03,19201.0
2024-09-09 15:00:00,106.09,106.57,106.08,106.47,16828.0,106.09,106.57,106.08,106.47,16828.0
2024-09-09 15:30:00,106.39,106.71,106.32,106.45,104423.0,106.39,106.71,106.32,106.45,104423.0
2024-09-10 09:30:00,106.68,106.86,105.77,105.95,23161.0,106.68,106.86,105.77,105.95,23161.0
2024-09-10 10:00:00,106.14,106.2,105.51,105.9,28765.0,106.14,106.2,105.51,105.9,28765.0
2024-09-10 10:30:00,105.82,106.4,105.82,106.29,17965.0,105.82,106.4,105.82,106.29,17965.0
2024-09-10 11:00:00,106.37,106.98,106.32,106.98,7308.0,106.37,106.98,106.32,106.98,7308.0
2024-09-10 11:30:00,106.93,106.98,106.14,106.27,27606.0,106.93,106.98,106.14,106.27,27606.0
2024-09-10 12:00:00,106.19,106.26,105.89,106.02,4240.0,106.19,106.26,105.89,106.02,4240.0
2024-09-10 12:30:00,106.03,106.31,106.02,106.15,4523.0,106.03,106.31,106.02,106.15,4523.0
2024-09-10 13:00:00,106.07,106.23,105.85,106.2,4338.0,106.07,106.23,105.85,106.2,4338.0
2024-09-10 13:30:00,106.22,106.26,106.09,106.26,3020.0,106.22,106.26,106.09,106.26,3020.0
2024-09-10 14:00:00,106.26,106.53,106.26,106.53,7617.0,106.26,106.53,106.26,106.53,7617.0
2024-09-10 14:30:00,106.47,106.71,106.44,106.44,18972.0,106.47,106.71,106.44,106.44,18972.0
2024-09-10 15:00:00,106.54,106.72,106.5,106.69,6704.0,106.54,106.72,106.5,106.69,6704.0
2024-09-10 15:30:00,106.67,107.31,106.58,107.16,56242.0,106.67,107.31,106.58,107.16,56242.0
2024-09-11 09:30:00,106.99,107.06,105.5,105.69,11379.0,106.99,107.06,105.5,105.69,11379.0
2024-09-11 10:00:00,105.52,105.53,104.72,104.73,8935.0,105.52,105.53,104.72,104.73,8935.0
2024-09-11 10:30:00,104.81,104.93,104.42,104.87,17597.0,104.81,104.93,104.42,104.87,17597.0
2024-09-11 11:00:00,104.91,105.83,104.8,105.72,10430.0,104.91,105.83,104.8,105.72,10430.0
2024-09-11 11:30:00,105.83,105.85,105.35,105.62,10760.0,105.83,105.85,105.35,105.62,10760.0
2024-09-11 12:00:00,105.54,106.3,105.54,106.23,12763.0,105.54,106.3,105.54,106.23,12763.0
2024-09-11 12:30:00,106.2,106.54,106.09,106.3,8740.0,106.2,106.54,106.09,106.3,8740.0
2024-09-11 13:00:00,106.15,106.39,106.01,106.22,8669.0,106.15,106.39,106.01,106.22,8669.0
2024-09-11 13:30:00,106.27,106.51,106.11,106.31,29507.0,106.27,106.51,106.11,106.31,29507.0
2024-09-11 14:00:00,106.23,106.33,105.93,105.94,8591.0,106.23,106.33,105.93,105.94,8591.0
2024-09-11 14:30:00,105.95,106.16,105.53,105.72,18925.0,105.95,106.16,105.53,105.72,18925.0
2024-09-11 15:00:00,105.73,105.79,105.44,105.45,21508.0,105.73,105.79,105.44,105.45,21508.0
2024-09-11 15:30:00,105.42,105.54,104.81,105.13,56248.0,105.42,105.54,104.81,105.13,56248.0
2024-09-12 09:30:00,105.17,106.14,104.89,105.0,14485.0,105.17,106.14,104.89,105.0,14485.0
2024-09-12 10:00:00,104.75,105.57,104.62,105.53,8940.0,104.75,105.57,104.62,105.53,8940.0
2024-09-12 10:30:00,105.53,105.97,105.5,105.92,7777.0,105.53,105.97,105.5,105.92,7777.0
2024-09-12 11:00:00,105.8,106.3,105.76,105.98,23598.0,105.8,106.3,105.76,105.98,23598.0
2024-09-12 11:30:00,105.89,106.41,105.88,106.11,13021.0,105.89,106.41,105.88,106.11,13021.0
2024-09-12 12:00:00,106.04,106.52,105.94,106.34,31937.0,106.04,106.52,105.94,106.34,31937.0
2024-09-12 12:30:00,106.3,106.97,106.29,106.82,16782.0,106.3,106.97,106.29,106.82,16782.0
2024-09-12 13:00:00,106.81,107.47,106.8,107.47,12804.0,106.81,107.47,106.8,107.47,12804.0
2024-09-12 13:30:00,107.46,107.71,107.17,107.24,23029.0,107.46,107.71,107.17,107.24,23029.0
2024-09-12 14:00:00,107.27,107.28,106.71,106.77,18035.0,107.27,107.28,106.71,106.77,18035.0
2024-09-12 14:30:00,106.85,106.87,106.55,106.7,21559.0,106.85,106.87,106.55,106.7,21559.0
2024-09-12 15:00:00,106.74,106.74,106.39,106.43,19139.0,106.74,106.74,106.39,106.43,19139.0
2024-09-12 15:30:00,106.45,106.64,106.32,106.47,74963.0,106.45,106.64,106.32,106.47,74963.0
2024-09-13 09:30:00,107.11,107.3,106.77,107.12,19977.0,107.11,107.3,106.77,107.12,19977.0
2024-09-13 10:00:00,107.1,107.8,106.83,107.8,53035.0,107.1,107.8,106.83,107.8,53035.0
2024-09-13 10:30:00,107.81,108.17,107.53,107.8,54075.0,107.81,108.17,107.53,107.8,54075.0
2024-09-13 11:00:00,107.89,108.37,107.69,108.37,45232.0,107.89,108.37,107.69,108.37,45232.0
2024-09-13 11:30:00,108.3,108.57,108.24,108.48,6626.0,108.3,108.57,108.24,108.48,6626.0
2024-09-13 12:00:00,108.48,108.86,108.44,108.71,14863.0,108.48,108.86,108.44,108.71,14863.0
2024-09-13 12:30:00,108.7,108.74,108.32,108.33,16368.0,108.7,108.74,108.32,108.33,16368.0
2024-09-13 13:00:00,108.37,108.6,108.37,108.53,15582.0,108.37,108.6,108.37,108.53,15582.0
2024-09-13 13:30:00,108.59,108.79,108.41,108.45,50658.0,108.59,108.79,108.41,108.45,50658.0
2024-09-13 14:00:00,108.38,108.47,108.26,108.36,9406.0,108.38,108.47,108.26,108.36,9406.0
2024-09-13 14:30:00,108.32,108.54,108.13,108.52,12266.0,108.32,108.54,108.13,108.52,12266.0
2024-09-13 15:00:00,108.49,108.62,108.32,108.62,15905.0,108.49,108.62,108.32,108.62,15905.0
2024-09-13 15:30:00,108.59,108.83,108.18,108.79,41674.0,108.59,108.83,108.18,108.79,41674.0
2024-09-16 09:30:00,110.0,110.33,109.42,110.1,21868.0,110.0,110.33,109.42,110.1,21868.0
2024-09-16 10:00:00,110.07,110.39,109.88,109.94,18871.0,110.07,110.39,109.88,109.94,18871.0
2024-09-16 10:30:00,109.89,110.06,109.71,109.91,20790.0,109.89,110.06,109.71,109.91,20790.0
2024-09-16 11:00:00,109.9,109.98,109.34,109.55,20294.0,109.9,109.98,109.34,109.55,20294.0
2024-09-16 11:30:00,109.55,109.97,109.5,109.93,10009.0,109.55,109.97,109.5,109.93,10009.0
2024-09-16 12:00:00,109.82,109.95,109.5,109.95,25228.0,109.82,109.95,109.5,109.95,25228.0
2024-09-16 12:30:00,109.84,109.85,109.74,109.78,2541.0,109.84,109.85,109.74,109.78,2541.0
2024-09-16 13:00:00,109.8,109.93,109.72,109.92,10376.0,109.8,109.93,109.72,109.92,10376.0
2024-09-16 13:30:00,109.9,110.15,109.89,110.12,17842.0,109.9,110.15,109.89,110.12,17842.0
2024-09-16 14:00:00,110.12,110.38,110.05,110.31,19856.0,110.12,110.38,110.05,110.31,19856.0
2024-09-16 14:30:00,110.36,110.55,109.51,109.69,42454.0,110.36,110.55,109.51,109.69,42454.0
2024-09-16 15:00:00,109.65,109.89,109.6,109.76,16882.0,109.65,109.89,109.6,109.76,16882.0
2024-09-16 15:30:00,109.7,109.76,109.42,109.56,59145.0,109.7,109.76,109.42,109.56,59145.0
2024-09-17 09:30:00,109.86,110.37,109.31,110.04,10239.0,109.86,110.37,109.31,110.04,10239.0
2024-09-17 10:00:00,110.0,110.54,109.85,110.45,14021.0,110.0,110.54,109.85,110.45,14021.0
2024-09-17 10:30:00,110.37,110.78,110.18,110.18,21184.0,110.37,110.78,110.18,110.18,21184.0
2024-09-17 11:00:00,110.34,110.64,109.94,110.05,16116.0,110.34,110.64,109.94,110.05,16116.0
2024-09-17 11:30:00,109.94,110.23,109.93,110.09,23965.0,109.94,110.23,109.93,110.09,23965.0
2024-09-17 12:00:00,110.2,110.53,110.15,110.36,45184.0,110.2,110.53,110.15,110.36,45184.0
2024-09-17 12:30:00,110.23,110.37,109.72,109.8,8313.0,110.23,110.37,109.72,109.8,8313.0
2024-09-17 13:00:00,109.82,109.98,109.76,109.95,8728.0,109.82,109.98,109.76,109.95,8728.0
2024-09-17 13:30:00,109.96,110.21,109.82,110.05,6428.0,109.96,110.21,109.82,110.05,6428.0
2024-09-17 14:00:00,109.97,110.06,109.78,109.87,9246.0,109.97,110.06,109.78,109.87,9246.0
2024-09-17 14:30:00,109.91,110.68,109.91,110.39,14209.0,109.91,110.68,109.91,110.39,14209.0
2024-09-17 15:00:00,110.26,111.57,109.96,111.57,67554.0,110.26,111.57,109.96,111.57,67554.0
2024-09-17 15:30:00,111.55,111.63,110.9,111.62,76855.0,111.55,111.63,110.9,111.62,76855.0
2024-09-18 09:30:00,111.52,112.09,110.72,111.41,11897.0,111.52,112.09,110.72,111.41,11897.0
2024-09-18 10:00:00,111.52,111.92,111.39,111.55,7916.0,111.52,111.92,111.39,111.55,7916.0
2024-09-18 10:30:00,111.6,112.0,111.19,111.91,19072.0,111.6,112.0,111.19,111.91,19072.0
2024-09-18 11:00:00,111.89,112.05,111.36,111.46,10807.0,111.89,112.05,111.36,111.46,10807.0
2024-09-18 11:30:00,111.42,111.5,110.66,110.74,20671.0,111.42,111.5,110.66,110.74,20671.0
2024-09-18 12:00:00,110.64,110.75,109.96,110.19,19011.0,110.64,110.75,109.96,110.19,19011.0
2024-09-18 12:30:00,110.13,110.16,109.32,109.55,12975.0,110.13,110.16,109.32,109.55,12975.0
2024-09-18 13:00:00,109.42,109.78,109.19,109.36,10415.0,109.42,109.78,109.19,109.36,10415.0
2024-09-18 13:30:00,109.33,109.46,108.99,109.27,57869.0,109.33,109.46,108.99,109.27,57869.0
2024-09-18 14:00:00,109.67,110.98,109.67,110.3,17565.0,109.67,110.98,109.67,110.3,17565.0
2024-09-18 14:30:00,110.43,111.16,110.15,110.86,10627.0,110.43,111.16,110.15,110.86,10627.0
2024-09-18 15:00:00,110.78,110.78,109.95,110.23,16471.0,110.78,110.78,109.95,110.23,16471.0
2024-09-18 15:30:00,110.27,110.3,109.44,109.55,33649.0,110.27,110.3,109.44,109.55,33649.0
2024-09-19 09:30:00,110.3,111.27,109.6,111.27,18726.0,110.3,111.27,109.6,111.27,18726.0
2024-09-19 10:00:00,111.07,112.71,110.82,110.92,26529.0,111.07,112.71,110.82,110.92,26529.0
2024-09-19 10:30:00,110.92,112.31,110.92,111.9,134720.0,110.92,112.31,110.92,111.9,134720.0
2024-09-19 11:00:00,111.9,112.14,111.63,111.89,21980.0,111.9,112.14,111.63,111.89,21980.0
2024-09-19 11:30:00,111.92,113.3,111.86,112.92,65401.0,111.92,113.3,111.86,112.92,65401.0
2024-09-19 12:00:00,112.84,113.0,112.55,112.85,15264.0,112.84,113.0,112.55,112.85,15264.0
2024-09-19 12:30:00,112.92,112.97,112.56,112.7,25282.0,112.92,112.97,112.56,112.7,25282.0
2024-09-19 13:00:00,112.7,113.08,112.27,112.32,41730.0,112.7,113.08,112.27,112.32,41730.0
2024-09-19 13:30:00,112.29,113.24,112.1,112.47,76673.0,112.29,113.24,112.1,112.47,76673.0
2024-09-19 14:00:00,112.28,112.4,111.87,111.96,7049.0,112.28,112.4,111.87,111.96,7049.0
2024-09-19 14:30:00,111.97,112.12,111.85,111.91,8185.0,111.97,112.12,111.85,111.91,8185.0
2024-09-19 15:00:00,111.98,112.05,111.82,111.87,16602.0,111.98,112.05,111.82,111.87,16602.0
2024-09-19 15:30:00,111.87,111.92,111.01,111.23,132036.0,111.87,111.92,111.01,111.23,132036.0
2024-09-20 09:30:00,110.81,110.81,109.43,110.37,34574.0,110.81,110.81,109.43,110.37,34574.0
2024-09-20 10:00:00,110.48,110.93,110.18,110.45,5073.0,110.48,110.93,110.18,110.45,5073.0
2024-09-20 10:30:00,110.49,110.51,110.06,110.21,9348.0,110.49,110.51,110.06,110.21,9348.0
2024-09-20 11:00:00,110.21,110.37,109.52,109.72,14218.0,110.21,110.37,109.52,109.72,14218.0
2024-09-20 11:30:00,109.7,109.96,109.54,109.77,15007.0,109.7,109.96,109.54,109.77,15007.0
2024-09-20 12:00:00,109.91,110.67,109.84,110.67,89665.0,109.91,110.67,109.84,110.67,89665.0
2024-09-20 12:30:00,110.63,111.34,110.55,111.34,23550.0,110.63,111.34,110.55,111.34,23550.0
2024-09-20 13:00:00,111.43,111.45,111.04,111.14,12275.0,111.43,111.45,111.04,111.14,12275.0
2024-09-20 13:30:00,111.15,111.31,111.03,111.24,13250.0,111.15,111.31,111.03,111.24,13250.0
2024-09-20 14:00:00,111.18,111.18,110.86,110.94,15895.0,111.18,111.18,110.86,110.94,15895.0
2024-09-20 14:30:00,110.88,110.95,110.46,110.51,16467.0,110.88,110.95,110.46,110.51,16467.0
2024-09-20 15:00:00,110.48,110.56,110.1,110.1,16825.0,110.48,110.56,110.1,110.1,16825.0
2024-09-20 15:30:00,110.04,110.99,109.9,110.77,100156.0,110.04,110.99,109.9,110.77,100156.0
2024-09-23 09:30:00,111.17,111.79,110.27,110.91,7507.0,111.17,111.79,110.27,110.91,7507.0
2024-09-23 10:00:00,110.75,110.84,110.3,110.39,6041.0,110.75,110.84,110.3,110.39,6041.0
2024-09-23 10:30:00,110.26,110.38,110.08,110.33,4964.0,110.26,110.38,110.08,110.33,4964.0
2024-09-23 11:00:00,110.27,110.3,109.56,109.65,39215.0,110.27,110.3,109.56,109.65,39215.0
2024-09-23 11:30:00,109.67,109.84,109.26,109.44,15674.0,109.67,109.84,109.26,109.44,15674.0
2024-09-23 12:00:00,109.47,109.53,108.86,109.15,25128.0,109.47,109.53,108.86,109.15,25128.0
2024-09-23 12:30:00,109.03,109.34,108.96,109.23,6670.0,109.03,109.34,108.96,109.23,6670.0
2024-09-23 13:00:00,109.1,109.63,109.01,109.63,4959.0,109.1,109.63,109.01,109.63,4959.0
2024-09-23 13:30:00,109.72,109.72,109.2,109.2,4801.0,109.72,109.72,109.2,109.2,4801.0
2024-09-23 14:00:00,109.18,109.23,108.94,109.05,7963.0,109.18,109.23,108.94,109.05,7963.0
2024-09-23 14:30:00,109.04,109.31,108.87,108.95,8260.0,109.04,109.31,108.87,108.95,8260.0
2024-09-23 15:00:00,108.9,109.29,108.0,109.25,25618.0,108.9,109.29,108.0,109.25,25618.0
2024-09-23 15:30:00,109.3,109.62,108.86,109.03,105845.0,109.3,109.62,108.86,109.03,105845.0
2024-09-24 09:30:00,109.35,110.29,109.31,109.7,12112.0,109.35,110.29,109.31,109.7,12112.0
2024-09-24 10:00:00,110.09,110.12,109.51,110.12,27293.0,110.09,110.12,109.51,110.12,27293.0
2024-09-24 10:30:00,110.09,110.11,109.33,109.43,14223.0,110.09,110.11,109.33,109.43,14223.0
2024-09-24 11:00:00,109.44,109.44,108.63,108.92,19472.0,109.44,109.44,108.63,108.92,19472.0
2024-09-24 11:30:00,108.86,109.13,108.82,109.0,18666.0,108.86,109.13,108.82,109.0,18666.0
2024-09-24 12:00:00,109.0,109.11,108.78,108.91,6083.0,109.0,109.11,108.78,108.91,6083.0
2024-09-24 12:30:00,108.97,109.05,108.86,108.91,11877.0,108.97,109.05,108.86,108.91,11877.0
2024-09-24 13:00:00,108.94,109.09,108.83,109.04,4395.0,108.94,109.09,108.83,109.04,4395.0
2024-09-24 13:30:00,108.94,109.07,108.92,109.02,5641.0,108.94,109.07,108.92,109.02,5641.0
2024-09-24 14:00:00,109.02,109.11,108.91,109.0,21781.0,109.02,109.11,108.91,109.0,21781.0
2024-09-24 14:30:00,109.01,109.46,108.91,109.28,23311.0,109.01,109.46,108.91,109.28,23311.0
2024-09-24 15:00:00,109.28,109.86,109.27,109.68,12275.0,109.28,109.86,109.27,109.68,12275.0
2024-09-24 15:30:00,109.68,109.75,108.78,109.07,67810.0,109.68,109.75,108.78,109.07,67810.0
2024-09-25 09:30:00,109.45,109.45,108.56,108.56,7242.0,109.45,109.45,108.56,108.56,7242.0
2024-09-25 10:00:00,108.56,108.73,108.39,108.52,19154.0,108.56,108.73,108.39,108.52,19154.0
2024-09-25 10:30:00,108.53,108.74,108.19,108.21,11000.0,108.53,108.74,108.19,108.21,11000.0
2024-09-25 11:00:00,108.33,108.51,108.21,108.33,3206.0,108.33,108.51,108.21,108.33,3206.0
2024-09-25 11:30:00,108.39,108.59,107.63,108.07,39724.0,108.39,108.59,107.63,108.07,39724.0
2024-09-25 12:00:00,108.0,108.29,107.89,108.18,14144.0,108.0,108.29,107.89,108.18,14144.0
2024-09-25 12:30:00,108.13,108.46,107.87,108.42,15953.0,108.13,108.46,107.87,108.42,15953.0
2024-09-25 13:00:00,108.35,108.57,108.05,108.16,10582.0,108.35,108.57,108.05,108.16,10582.0
2024-09-25 13:30:00,108.22,108.35,108.0,108.34,6772.0,108.22,108.35,108.0,108.34,6772.0
2024-09-25 14:00:00,108.34,108.34,108.01,108.18,7327.0,108.34,108.34,108.01,108.18,7327.0
2024-09-25 14:30:00,108.23,108.41,108.21,108.25,9160.0,108.23,108.41,108.21,108.25,9160.0
2024-09-25 15:00:00,108.26,108.27,108.03,108.13,7838.0,108.26,108.27,108.03,108.13,7838.0
2024-09-25 15:30:00,108.17,108.17,107.0,107.95,133029.0,108.17,108.17,107.0,107.95,133029.0
2024-09-26 09:30:00,108.02,109.41,108.0,109.21,7114.0,108.02,109.41,108.0,109.21,7114.0
2024-09-26 10:00:00,109.41,109.94,109.11,109.84,23505.0,109.41,109.94,109.11,109.84,23505.0
2024-09-26 10:30:00,109.96,110.35,109.61,109.61,19034.0,109.96,110.35,109.61,109.61,19034.0
2024-09-26 11:00:00,109.47,109.79,109.45,109.58,7477.0,109.47,109.79,109.45,109.58,7477.0
2024-09-26 11:30:00,109.48,109.83,109.48,109.76,4773.0,109.48,109.83,109.48,109.76,4773.0
2024-09-26 12:00:00,109.83,110.44,109.83,110.28,12661.0,109.83,110.44,109.83,110.28,12661.0
2024-09-26 12:30:00,110.25,110.39,110.08,110.15,10412.0,110.25,110.39,110.08,110.15,10412.0
2024-09-26 13:00:00,110.23,110.63,109.67,109.67,12978.0,110.23,110.63,109.67,109.67,12978.0
2024-09-26 13:30:00,109.67,109.88,109.65,109.66,6648.0,109.67,109.88,109.65,109.66,6648.0
2024-09-26 14:00:00,109.76,109.77,109.19,109.19,7772.0,109.76,109.77,109.19,109.19,7772.0
2024-09-26 14:30:00,109.21,109.51,109.09,109.25,7709.0,109.21,109.51,109.09,109.25,7709.0
2024-09-26 15:00:00,109.27,109.56,109.24,109.53,11701.0,109.27,109.56,109.24,109.53,11701.0
2024-09-26 15:30:00,109.37,110.26,109.32,110.19,61891.0,109.37,110.26,109.32,110.19,61891.0
2024-09-27 09:30:00,110.91,111.13,110.06,111.0,23305.0,110.91,111.13,110.06,111.0,23305.0
2024-09-27 10:00:00,111.0,111.72,110.75,111.67,11058.0,111.0,111.72,110.75,111.67,11058.0
2024-09-27 10:30:00,111.68,112.79,111.66,112.68,32864.0,111.68,112.79,111.66,112.68,32864.0
2024-09-27 11:00:00,112.69,112.71,112.2,112.7,41942.0,112.69,112.71,112.2,112.7,41942.0
2024-09-27 11:30:00,112.7,112.83,112.34,112.49,34354.0,112.7,112.83,112.34,112.49,34354.0
2024-09-27 12:00:00,112.66,112.72,112.43,112.48,10612.0,112.66,112.72,112.43,112.48,10612.0
2024-09-27 12:30:00,112.48,112.59,112.41,112.52,15750.0,112.48,112.59,112.41,112.52,15750.0
2024-09-27 13:00:00,112.53,112.56,112.41,112.52,11659.0,112.53,112.56,112.41,112.52,11659.0
2024-09-27 13:30:00,112.52,112.66,112.49,112.54,7730.0,112.52,112.66,112.49,112.54,7730.0
2024-09-27 14:00:00,112.56,112.61,111.72,111.73,18237.0,112.56,112.61,111.72,111.73,18237.0
2024-09-27 14:30:00,111.72,111.83,111.43,111.79,9312.0,111.72,111.83,111.43,111.79,9312.0
2024-09-27 15:00:00,111.78,111.93,111.63,111.64,11384.0,111.78,111.93,111.63,111.64,11384.0
2024-09-27 15:30:00,111.56,111.56,110.87,110.88,45427.0,111.56,111.56,110.87,110.88,45427.0
2024-09-30 09:30:00,110.83,110.97,110.4,110.86,8654.0,110.83,110.97,110.4,110.86,8654.0
2024-09-30 10:00:00,110.8,112.2,110.79,111.55,30540.0,110.8,112.2,110.79,111.55,30540.0
2024-09-30 10:30:00,111.57,112.1,111.56,111.63,2948.0,111.57,112.1,111.56,111.63,2948.0
2024-09-30 11:00:00,111.51,111.87,111.43,111.46,6780.0,111.51,111.87,111.43,111.46,6780.0
2024-09-30 11:30:00,111.49,111.95,111.46,111.72,9054.0,111.49,111.95,111.46,111.72,9054.0
2024-09-30 12:00:00,111.73,112.0,111.63,111.92,4881.0,111.73,112.0,111.63,111.92,4881.0
2024-09-30 12:30:00,111.8,111.81,111.21,111.35,5584.0,111.8,111.81,111.21,111.35,5584.0
2024-09-30 13:00:00,111.33,111.88,111.32,111.73,6398.0,111.33,111.88,111.32,111.73,6398.0
2024-09-30 13:30:00,111.67,111.85,111.65,111.73,7632.0,111.67,111.85,111.65,111.73,7632.0
2024-09-30 14:00:00,111.71,111.85,111.3,111.49,5962.0,111.71,111.85,111.3,111.49,5962.0
2024-09-30 14:30:00,111.4,111.75,111.4,111.41,8959.0,111.4,111.75,111.4,111.41,8959.0
2024-09-30 15:00:00,111.4,111.4,111.01,111.12,9412.0,111.4,111.4,111.01,111.12,9412.0
2024-09-30 15:30:00,111.04,111.69,111.04,111.38,39526.0,111.04,111.69,111.04,111.38,39526.0
2024-10-01 09:30:00,111.41,111.97,110.74,111.34,35724.0,111.41,111.97,110.74,111.34,35724.0
2024-10-01 10:00:00,111.3,111.82,110.44,110.94,11643.0,111.3,111.82,110.44,110.94,11643.0
2024-10-01 10:30:00,111.09,111.63,110.9,111.08,7253.0,111.09,111.63,110.9,111.08,7253.0
2024-10-01 11:00:00,111.13,111.26,110.6,111.22,20494.0,111.13,111.26,110.6,111.22,20494.0
2024-10-01 11:30:00,111.21,111.36,111.1,111.27,3788.0,111.21,111.36,111.1,111.27,3788.0
2024-10-01 12:00:00,111.26,111.27,110.73,110.89,6082.0,111.26,111.27,110.73,110.89,6082.0
2024-10-01 12:30:00,110.78,110.89,110.16,110.6,6087.0,110.78,110.89,110.16,110.6,6087.0
2024-10-01 13:00:00,110.5,110.67,110.01,110.17,6478.0,110.5,110.67,110.01,110.17,6478.0
2024-10-01 13:30:00,110.18,110.46,110.08,110.46,4163.0,110.18,110.46,110.08,110.46,4163.0
2024-10-01 14:00:00,110.64,110.85,110.51,110.82,4496.0,110.64,110.85,110.51,110.82,4496.0
2024-10-01 14:30:00,110.91,111.16,110.87,111.11,6340.0,110.91,111.16,110.87,111.11,6340.0
2024-10-01 15:00:00,111.03,111.21,110.64,110.91,19723.0,111.03,111.21,110.64,110.91,19723.0
2024-10-01 15:30:00,110.78,110.86,107.51,108.98,241475.0,110.78,110.86,107.51,108.98,241475.0
2024-10-02 09:30:00,108.66,109.16,108.07,108.9,30848.0,108.66,109.16,108.07,108.9,30848.0
2024-10-02 10:00:00,108.89,109.54,108.82,109.17,13654.0,108.89,109.54,108.82,109.17,13654.0
2024-10-02 10:30:00,109.25,110.16,109.25,109.83,37038.0,109.25,110.16,109.25,109.83,37038.0
2024-10-02 11:00:00,109.72,109.98,109.48,109.94,13982.0,109.72,109.98,109.48,109.94,13982.0
2024-10-02 11:30:00,109.9,110.33,109.78,109.88,15417.0,109.9,110.33,109.78,109.88,15417.0
2024-10-02 12:00:00,109.78,110.08,109.59,109.88,22023.0,109.78,110.08,109.59,109.88,22023.0
2024-10-02 12:30:00,109.82,110.01,109.51,109.93,53548.0,109.82,110.01,109.51,109.93,53548.0
2024-10-02 13:00:00,109.93,110.0,109.37,109.38,6738.0,109.93,110.0,109.37,109.38,6738.0
2024-10-02 13:30:00,109.43,109.67,109.42,109.43,7682.0,109.43,109.67,109.42,109.43,7682.0
2024-10-02 14:00:00,109.46,109.58,109.14,109.19,12944.0,109.46,109.58,109.14,109.19,12944.0
2024-10-02 14:30:00,109.24,110.0,109.17,110.0,30026.0,109.24,110.0,109.17,110.0,30026.0
2024-10-02 15:00:00,109.99,110.09,109.4,109.48,31215.0,109.99,110.09,109.4,109.48,31215.0
2024-10-02 15:30:00,109.4,109.96,109.33,109.7,60997.0,109.4,109.96,109.33,109.7,60997.0
2024-10-03 09:30:00,109.83,109.83,108.09,109.28,21853.0,109.83,109.83,108.09,109.28,21853.0
2024-10-03 10:00:00,109.32,109.62,108.63,108.83,11044.0,109.32,109.62,108.63,108.83,11044.0
2024-10-03 10:30:00,108.69,108.98,108.21,108.48,11728.0,108.69,108.98,108.21,108.48,11728.0
2024-10-03 11:00:00,108.48,108.83,108.47,108.66,6198.0,108.48,108.83,108.47,108.66,6198.0
2024-10-03 11:30:00,108.66,109.38,108.66,109.05,6774.0,108.66,109.38,108.66,109.05,6774.0
2024-10-03 12:00:00,109.12,109.5,108.96,109.37,14966.0,109.12,109.5,108.96,109.37,14966.0
2024-10-03 12:30:00,109.37,109.4,108.46,108.5,8471.0,109.37,109.4,108.46,108.5,8471.0
2024-10-03 13:00:00,108.47,108.69,108.23,108.46,4663.0,108.47,108.69,108.23,108.46,4663.0
2024-10-03 13:30:00,108.47,108.63,108.36,108.58,9110.0,108.47,108.63,108.36,108.58,9110.0
2024-10-03 14:00:00,108.68,108.92,108.62,108.71,4292.0,108.68,108.92,108.62,108.71,4292.0
2024-10-03 14:30:00,108.58,108.78,108.47,108.75,4735.0,108.58,108.78,108.47,108.75,4735.0
2024-10-03 15:00:00,108.68,108.76,108.58,108.73,6148.0,108.68,108.76,108.58,108.73,6148.0
2024-10-03 15:30:00,108.65,108.69,108.18,108.58,57603.0,108.65,108.69,108.18,108.58,57603.0
2024-10-04 09:30:00,109.5,110.33,109.48,110.33,6847.0,109.5,110.33,109.48,110.33,6847.0
2024-10-04 10:00:00,110.56,110.88,109.5,109.56,11154.0,110.56,110.88,109.5,109.56,11154.0
2024-10-04 10:30:00,109.5,110.0,109.33,109.91,10259.0,109.5,110.0,109.33,109.91,10259.0
2024-10-04 11:00:00,109.91,110.12,109.3,109.44,4950.0,109.91,110.12,109.3,109.44,4950.0
2024-10-04 11:30:00,109.48,109.81,109.29,109.72,5214.0,109.48,109.81,109.29,109.72,5214.0
2024-10-04 12:00:00,109.79,109.92,109.47,109.6,7974.0,109.79,109.92,109.47,109.6,7974.0
2024-10-04 12:30:00,109.6,109.97,109.55,109.74,5823.0,109.6,109.97,109.55,109.74,5823.0
2024-10-04 13:00:00,109.74,109.98,109.68,109.84,7197.0,109.74,109.98,109.68,109.84,7197.0
2024-10-04 13:30:00,109.76,109.83,109.3,109.38,14780.0,109.76,109.83,109.3,109.38,14780.0
2024-10-04 14:00:00,109.33,109.47,108.99,108.99,3762.0,109.33,109.47,108.99,108.99,3762.0
2024-10-04 14:30:00,108.96,109.04,108.86,108.98,6842.0,108.96,109.04,108.86,108.98,6842.0
2024-10-04 15:00:00,108.98,109.42,108.8,109.27,8890.0,108.98,109.42,108.8,109.27,8890.0
2024-10-04 15:30:00,109.13,109.6,108.96,109.34,33480.0,109.13,109.6,108.96,109.34,33480.0
2024-10-07 09:30:00,109.43,109.76,109.04,109.27,6056.0,109.43,109.76,109.04,109.27,6056.0
2024-10-07 10:00:00,109.23,109.32,108.49,108.66,6383.0,109.23,109.32,108.49,108.66,6383.0
2024-10-07 10:30:00,108.66,109.19,108.59,108.7,9103.0,108.66,109.19,108.59,108.7,9103.0
2024-10-07 11:00:00,108.89,109.11,108.78,108.86,6000.0,108.89,109.11,108.78,108.86,6000.0
2024-10-07 11:30:00,108.86,108.86,108.03,108.14,11036.0,108.86,108.86,108.03,108.14,11036.0
2024-10-07 12:00:00,108.14,108.46,108.0,108.12,5923.0,108.14,108.46,108.0,108.12,5923.0
2024-10-07 12:30:00,108.07,108.19,107.93,107.93,5569.0,108.07,108.19,107.93,107.93,5569.0
2024-10-07 13:00:00,107.93,108.01,107.63,107.74,12575.0,107.93,108.01,107.63,107.74,12575.0
2024-10-07 13:30:00,107.78,107.78,107.58,107.71,5309.0,107.78,107.78,107.58,107.71,5309.0
2024-10-07 14:00:00,107.7,107.88,107.7,107.79,3149.0,107.7,107.88,107.7,107.79,3149.0
2024-10-07 14:30:00,107.81,107.84,107.41,107.42,18882.0,107.81,107.84,107.41,107.42,18882.0
2024-10-07 15:00:00,107.37,108.19,107.32,108.09,30853.0,107.37,108.19,107.32,108.09,30853.0
2024-10-07 15:30:00,107.96,108.68,107.96,108.61,99242.0,107.96,108.68,107.96,108.61,99242.0
2024-10-08 09:30:00,108.37,108.37,107.46,108.02,10328.0,108.37,108.37,107.46,108.02,10328.0
2024-10-08 10:00:00,107.81,107.96,106.82,107.87,15315.0,107.81,107.96,106.82,107.87,15315.0
2024-10-08 10:30:00,107.86,108.74,107.86,108.51,13411.0,107.86,108.74,107.86,108.51,13411.0
2024-10-08 11:00:00,108.57,108.84,108.21,108.71,19651.0,108.57,108.84,108.21,108.71,19651.0
2024-10-08 11:30:00,108.65,108.71,107.91,107.98,14783.0,108.65,108.71,107.91,107.98,14783.0
2024-10-08 12:00:00,108.0,108.21,107.86,107.92,12532.0,108.0,108.21,107.86,107.92,12532.0
2024-10-08 12:30:00,107.85,108.04,107.74,107.75,6416.0,107.85,108.04,107.74,107.75,6416.0
2024-10-08 13:00:00,107.75,107.91,107.45,107.84,19186.0,107.75,107.91,107.45,107.84,19186.0
2024-10-08 13:30:00,107.77,108.21,107.71,108.18,8269.0,107.77,108.21,107.71,108.18,8269.0
2024-10-08 14:00:00,108.07,108.35,108.0,108.04,7465.0,108.07,108.35,108.0,108.04,7465.0
2024-10-08 14:30:00,108.03,108.19,107.93,108.04,6570.0,108.03,108.19,107.93,108.04,6570.0
2024-10-08 15:00:00,107.96,108.02,107.56,107.73,17600.0,107.96,108.02,107.56,107.73,17600.0
2024-10-08 15:30:00,107.73,107.73,107.51,107.6,92810.0,107.73,107.73,107.51,107.6,92810.0
2024-10-09 09:30:00,107.81,108.35,107.1,107.59,6656.0,107.81,108.35,107.1,107.59,6656.0
2024-10-09 10:00:00,107.5,107.75,107.38,107.56,7059.0,107.5,107.75,107.38,107.56,7059.0
2024-10-09 10:30:00,107.56,108.31,107.46,108.21,8763.0,107.56,108.31,107.46,108.21,8763.0
2024-10-09 11:00:00,108.22,108.58,107.99,108.39,5549.0,108.22,108.58,107.99,108.39,5549.0
2024-10-09 11:30:00,108.4,109.26,108.37,109.23,14412.0,108.4,109.26,108.37,109.23,14412.0
2024-10-09 12:00:00,109.23,109.23,108.65,108.89,16355.0,109.23,109.23,108.65,108.89,16355.0
2024-10-09 12:30:00,108.81,108.81,108.43,108.67,8778.0,108.81,108.81,108.43,108.67,8778.0
2024-10-09 13:00:00,108.7,108.72,108.18,108.48,13851.0,108.7,108.72,108.18,108.48,13851.0
2024-10-09 13:30:00,108.39,108.7,108.11,108.2,20776.0,108.39,108.7,108.11,108.2,20776.0
2024-10-09 14:00:00,108.2,108.31,107.59,107.79,15437.0,108.2,108.31,107.59,107.79,15437.0
2024-10-09 14:30:00,107.62,107.71,107.16,107.3,25333.0,107.62,107.71,107.16,107.3,25333.0
2024-10-09 15:00:00,107.24,107.25,106.76,106.88,36112.0,107.24,107.25,106.76,106.88,36112.0
2024-10-09 15:30:00,106.9,107.45,106.84,107.41,85376.0,106.9,107.45,106.84,107.41,85376.0
2024-10-10 09:30:00,107.15,107.65,106.6,106.6,22498.0,107.15,107.65,106.6,106.6,22498.0
2024-10-10 10:00:00,106.51,106.89,106.21,106.57,13340.0,106.51,106.89,106.21,106.57,13340.0
2024-10-10 10:30:00,106.69,107.29,106.64,107.26,13705.0,106.69,107.29,106.64,107.26,13705.0
2024-10-10 11:00:00,107.33,107.73,107.11,107.12,26026.0,107.33,107.73,107.11,107.12,26026.0
2024-10-10 11:30:00,107.16,107.55,107.16,107.55,7585.0,107.16,107.55,107.16,107.55,7585.0
2024-10-10 12:00:00,107.39,107.39,107.05,107.28,8370.0,107.39,107.39,107.05,107.28,8370.0
2024-10-10 12:30:00,107.25,107.3,106.97,107.09,10778.0,107.25,107.3,106.97,107.09,10778.0
2024-10-10 13:00:00,107.02,107.15,106.99,107.09,14109.0,107.02,107.15,106.99,107.09,14109.0
2024-10-10 13:30:00,107.16,107.44,107.15,107.36,10102.0,107.16,107.44,107.15,107.36,10102.0
2024-10-10 14:00:00,107.43,107.44,107.09,107.18,6725.0,107.43,107.44,107.09,107.18,6725.0
2024-10-10 14:30:00,107.18,107.21,107.0,107.15,15889.0,107.18,107.21,107.0,107.15,15889.0
2024-10-10 15:00:00,107.09,107.31,107.05,107.26,12901.0,107.09,107.31,107.05,107.26,12901.0
2024-10-10 15:30:00,107.31,107.91,107.25,107.8,45012.0,107.31,107.91,107.25,107.8,45012.0
2024-10-11 09:30:00,108.18,108.66,107.93,108.14,8099.0,108.18,108.66,107.93,108.14,8099.0
2024-10-11 10:00:00,108.1,108.49,107.88,108.45,4280.0,108.1,108.49,107.88,108.45,4280.0
2024-10-11 10:30:00,108.43,108.7,108.25,108.65,5781.0,108.43,108.7,108.25,108.65,5781.0
2024-10-11 11:00:00,108.67,109.15,108.66,108.91,8757.0,108.67,109.15,108.66,108.91,8757.0
2024-10-11 11:30:00,108.83,109.02,108.78,108.79,3350.0,108.83,109.02,108.78,108.79,3350.0
2024-10-11 12:00:00,108.72,108.8,108.55,108.79,4740.0,108.72,108.8,108.55,108.79,4740.0
2024-10-11 12:30:00,108.68,108.78,108.55,108.6,4549.0,108.68,108.78,108.55,108.6,4549.0
2024-10-11 13:00:00,108.52,108.71,108.5,108.55,5372.0,108.52,108.71,108.5,108.55,5372.0
2024-10-11 13:30:00,108.58,108.85,108.57,108.77,3862.0,108.58,108.85,108.57,108.77,3862.0
2024-10-11 14:00:00,108.75,108.93,108.7,108.75,2834.0,108.75,108.93,108.7,108.75,2834.0
2024-10-11 14:30:00,108.77,108.77,108.53,108.63,7572.0,108.77,108.77,108.53,108.63,7572.0
2024-10-11 15:00:00,108.65,108.94,108.65,108.92,9431.0,108.65,108.94,108.65,108.92,9431.0
2024-10-11 15:30:00,108.93,108.94,108.45,108.85,31147.0,108.93,108.94,108.45,108.85,31147.0
2024-10-14 09:30:00,109.07,110.27,108.93,110.07,105964.0,109.07,110.27,108.93,110.07,105964.0
2024-10-14 10:00:00,110.07,111.0,110.07,110.33,54160.0,110.07,111.0,110.07,110.33,54160.0
2024-10-14 10:30:00,110.33,110.73,110.23,110.59,8658.0,110.33,110.73,110.23,110.59,8658.0
2024-10-14 11:00:00,110.49,110.73,110.41,110.6,49543.0,110.49,110.73,110.41,110.6,49543.0
2024-10-14 11:30:00,110.56,110.57,109.98,110.11,6104.0,110.56,110.57,109.98,110.11,6104.0
2024-10-14 12:00:00,110.18,110.27,109.89,110.27,4377.0,110.18,110.27,109.89,110.27,4377.0
2024-10-14 12:30:00,110.27,110.46,110.27,110.41,8312.0,110.27,110.46,110.27,110.41,8312.0
2024-10-14 13:00:00,110.35,110.45,110.2,110.28,6442.0,110.35,110.45,110.2,110.28,6442.0
2024-10-14 13:30:00,110.24,110.33,110.22,110.33,1285.0,110.24,110.33,110.22,110.33,1285.0
2024-10-14 14:00:00,110.38,110.62,110.38,110.62,4345.0,110.38,110.62,110.38,110.62,4345.0
2024-10-14 14:30:00,110.6,110.86,110.54,110.66,7352.0,110.6,110.86,110.54,110.66,7352.0
2024-10-14 15:00:00,110.69,110.89,110.63,110.82,15313.0,110.69,110.89,110.63,110.82,15313.0
2024-10-14 15:30:00,110.82,111.15,110.75,110.98,46493.0,110.82,111.15,110.75,110.98,46493.0
2024-10-15 09:30:00,111.04,115.75,111.04,115.44,110946.0,111.04,115.75,111.04,115.44,110946.0
2024-10-15 10:00:00,115.44,116.63,115.44,116.0,90068.0,115.44,116.63,115.44,116.0,90068.0
2024-10-15 10:30:00,115.98,116.24,115.17,115.48,72231.0,115.98,116.24,115.17,115.48,72231.0
2024-10-15 11:00:00,115.58,115.95,115.29,115.68,18035.0,115.58,115.95,115.29,115.68,18035.0
2024-10-15 11:30:00,115.65,116.04,115.31,115.31,14791.0,115.65,116.04,115.31,115.31,14791.0
2024-10-15 12:00:00,115.36,115.57,115.34,115.4,26739.0,115.36,115.57,115.34,115.4,26739.0
2024-10-15 12:30:00,115.44,116.68,115.33,116.4,42946.0,115.44,116.68,115.33,116.4,42946.0
2024-10-15 13:00:00,116.31,116.56,115.97,116.44,50095.0,116.31,116.56,115.97,116.44,50095.0
2024-10-15 13:30:00,116.47,116.59,116.26,116.34,23777.0,116.47,116.59,116.26,116.34,23777.0
2024-10-15 14:00:00,116.34,116.77,116.29,116.65,42504.0,116.34,116.77,116.29,116.65,42504.0
2024-10-15 14:30:00,116.79,117.13,116.41,116.89,25244.0,116.79,117.13,116.41,116.89,25244.0
2024-10-15 15:00:00,116.89,117.51,116.83,117.25,77409.0,116.89,117.51,116.83,117.25,77409.0
2024-10-15 15:30:00,117.23,117.53,116.92,117.29,197213.0,117.23,117.53,116.92,117.29,197213.0
2024-10-16 09:30:00,117.65,118.25,117.2,118.18,31926.0,117.65,118.25,117.2,118.18,31926.0
2024-10-16 10:00:00,118.23,118.67,117.42,117.57,76057.0,118.23,118.67,117.42,117.57,76057.0
2024-10-16 10:30:00,117.51,117.77,117.11,117.28,12355.0,117.51,117.77,117.11,117.28,12355.0
2024-10-16 11:00:00,117.39,117.57,117.02,117.09,18578.0,117.39,117.57,117.02,117.09,18578.0
2024-10-16 11:30:00,117.09,117.16,116.26,116.52,100742.0,117.09,117.16,116.26,116.52,100742.0
2024-10-16 12:00:00,116.52,116.81,115.91,116.81,41109.0,116.52,116.81,115.91,116.81,41109.0
2024-10-16 12:30:00,116.73,116.86,116.43,116.55,10349.0,116.73,116.86,116.43,116.55,10349.0
2024-10-16 13:00:00,116.45,116.64,116.26,116.36,13693.0,116.45,116.64,116.26,116.36,13693.0
2024-10-16 13:30:00,116.44,116.67,116.36,116.67,10362.0,116.44,116.67,116.36,116.67,10362.0
2024-10-16 14:00:00,116.72,116.91,116.32,116.63,46498.0,116.72,116.91,116.32,116.63,46498.0
2024-10-16 14:30:00,116.64,116.65,116.38,116.46,16345.0,116.64,116.65,116.38,116.46,16345.0
2024-10-16 15:00:00,116.54,116.62,115.87,115.87,38314.0,116.54,116.62,115.87,115.87,38314.0
2024-10-16 15:30:00,115.86,116.15,115.46,115.7,117208.0,115.86,116.15,115.46,115.7,117208.0
2024-10-17 09:30:00,115.65,115.65,114.69,114.94,15201.0,115.65,115.65,114.69,114.94,15201.0
2024-10-17 10:00:00,115.07,115.07,114.17,114.4,9063.0,115.07,115.07,114.17,114.4,9063.0
2024-10-17 10:30:00,114.44,115.1,114.33,114.94,7082.0,114.44,115.1,114.33,114.94,7082.0
2024-10-17 11:00:00,114.92,115.55,114.89,115.46,11553.0,114.92,115.55,114.89,115.46,11553.0
2024-10-17 11:30:00,115.33,115.39,115.22,115.31,9399.0,115.33,115.39,115.22,115.31,9399.0
2024-10-17 12:00:00,115.36,115.64,115.18,115.38,11141.0,115.36,115.64,115.18,115.38,11141.0
2024-10-17 12:30:00,115.46,115.55,114.87,115.06,8546.0,115.46,115.55,114.87,115.06,8546.0
2024-10-17 13:00:00,114.97,114.99,114.62,114.62,6635.0,114.97,114.99,114.62,114.62,6635.0
2024-10-17 13:30:00,114.64,114.79,114.4,114.68,14827.0,114.64,114.79,114.4,114.68,14827.0
2024-10-17 14:00:00,114.59,114.92,114.41,114.41,22869.0,114.59,114.92,114.41,114.41,22869.0
2024-10-17 14:30:00,114.43,114.6,114.14,114.29,16242.0,114.43,114.6,114.14,114.29,16242.0
2024-10-17 15:00:00,114.28,114.55,114.28,114.36,13979.0,114.28,114.55,114.28,114.36,13979.0
2024-10-17 15:30:00,114.33,114.79,114.32,114.56,56510.0,114.33,114.79,114.32,114.56,56510.0
2024-10-18 09:30:00,114.5,114.75,114.05,114.5,11244.0,114.5,114.75,114.05,114.5,11244.0
2024-10-18 10:00:00,114.33,114.79,113.94,114.58,20987.0,114.33,114.79,113.94,114.58,20987.0
2024-10-18 10:30:00,114.46,114.46,113.83,113.9,4780.0,114.46,114.46,113.83,113.9,4780.0
2024-10-18 11:00:00,113.91,114.51,113.88,114.14,9665.0,113.91,114.51,113.88,114.14,9665.0
2024-10-18 11:30:00,114.22,114.37,114.07,114.17,6100.0,114.22,114.37,114.07,114.17,6100.0
2024-10-18 12:00:00,114.37,114.93,114.35,114.92,3355.0,114.37,114.93,114.35,114.92,3355.0
2024-10-18 12:30:00,114.87,114.99,114.5,114.63,3608.0,114.87,114.99,114.5,114.63,3608.0
2024-10-18 13:00:00,114.53,114.95,114.53,114.95,7912.0,114.53,114.95,114.53,114.95,7912.0
2024-10-18 13:30:00,114.99,115.25,114.95,115.03,11267.0,114.99,115.25,114.95,115.03,11267.0
2024-10-18 14:00:00,115.03,115.18,114.95,115.11,8624.0,115.03,115.18,114.95,115.11,8624.0
2024-10-18 14:30:00,115.12,115.15,114.96,115.08,8896.0,115.12,115.15,114.96,115.08,8896.0
2024-10-18 15:00:00,115.02,115.17,114.89,114.97,11122.0,115.02,115.17,114.89,114.97,11122.0
2024-10-18 15:30:00,115.03,115.43,114.83,115.02,72921.0,115.03,115.43,114.83,115.02,72921.0
2024-10-21 09:30:00,115.0,115.48,114.37,114.54,9173.0,115.0,115.48,114.37,114.54,9173.0
2024-10-21 10:00:00,114.85,115.05,114.36,114.81,7829.0,114.85,115.05,114.36,114.81,7829.0
2024-10-21 10:30:00,114.39,114.49,113.55,113.8,5306.0,114.39,114.49,113.55,113.8,5306.0
2024-10-21 11:00:00,113.75,113.81,113.02,113.02,3860.0,113.75,113.81,113.02,113.02,3860.0
2024-10-21 11:30:00,113.02,113.72,112.87,113.72,11877.0,113.02,113.72,112.87,113.72,11877.0
2024-10-21 12:00:00,113.74,113.85,113.54,113.67,2566.0,113.74,113.85,113.54,113.67,2566.0
2024-10-21 12:30:00,113.68,113.91,113.51,113.85,3722.0,113.68,113.91,113.51,113.85,3722.0
2024-10-21 13:00:00,113.9,114.18,113.85,114.06,2795.0,113.9,114.18,113.85,114.06,2795.0
2024-10-21 13:30:00,113.97,114.02,113.7,114.02,4982.0,113.97,114.02,113.7,114.02,4982.0
2024-10-21 14:00:00,113.91,113.94,113.67,113.7,3685.0,113.91,113.94,113.67,113.7,3685.0
2024-10-21 14:30:00,113.6,113.72,113.46,113.62,3934.0,113.6,113.72,113.46,113.62,3934.0
2024-10-21 15:00:00,113.7,113.9,113.53,113.67,30549.0,113.7,113.9,113.53,113.67,30549.0
2024-10-21 15:30:00,113.61,113.62,112.99,113.11,93689.0,113.61,113.62,112.99,113.11,93689.0
2024-10-22 09:30:00,112.9,113.73,112.47,113.09,11946.0,112.9,113.73,112.47,113.09,11946.0
2024-10-22 10:00:00,112.84,113.34,112.2,112.96,40478.0,112.84,113.34,112.2,112.96,40478.0
2024-10-22 10:30:00,113.17,113.49,112.81,113.44,7647.0,113.17,113.49,112.81,113.44,7647.0
2024-10-22 11:00:00,113.37,113.8,113.25,113.78,7986.0,113.37,113.8,113.25,113.78,7986.0
2024-10-22 11:30:00,113.78,113.8,113.16,113.46,10146.0,113.78,113.8,113.16,113.46,10146.0
2024-10-22 12:00:00,113.38,113.38,112.8,112.98,6833.0,113.38,113.38,112.8,112.98,6833.0
2024-10-22 12:30:00,112.97,113.06,112.8,112.96,3669.0,112.97,113.06,112.8,112.96,3669.0
2024-10-22 13:00:00,112.99,113.1,112.66,112.7,8923.0,112.99,113.1,112.66,112.7,8923.0
2024-10-22 13:30:00,112.69,112.83,112.66,112.71,1154.0,112.69,112.83,112.66,112.71,1154.0
2024-10-22 14:00:00,112.77,112.91,112.39,112.73,10082.0,112.77,112.91,112.39,112.73,10082.0
2024-10-22 14:30:00,112.93,112.93,112.55,112.81,6577.0,112.93,112.93,112.55,112.81,6577.0
2024-10-22 15:00:00,112.69,113.23,112.69,113.01,5642.0,112.69,113.23,112.69,113.01,5642.0
2024-10-22 15:30:00,113.09,113.47,113.03,113.07,34746.0,113.09,113.47,113.03,113.07,34746.0
2024-10-23 09:30:00,112.81,113.46,112.7,112.71,7721.0,112.81,113.46,112.7,112.71,7721.0
2024-10-23 10:00:00,112.61,112.84,111.93,112.04,5289.0,112.61,112.84,111.93,112.04,5289.0
2024-10-23 10:30:00,111.9,111.9,111.0,111.1,9088.0,111.9,111.9,111.0,111.1,9088.0
2024-10-23 11:00:00,111.0,111.64,110.63,111.63,9044.0,111.0,111.64,110.63,111.63,9044.0
2024-10-23 11:30:00,111.63,111.84,111.4,111.82,4989.0,111.63,111.84,111.4,111.82,4989.0
2024-10-23 12:00:00,111.77,111.8,111.55,111.59,5277.0,111.77,111.8,111.55,111.59,5277.0
2024-10-23 12:30:00,111.6,111.77,111.32,111.34,4639.0,111.6,111.77,111.32,111.34,4639.0
2024-10-23 13:00:00,111.33,111.38,111.18,111.26,4703.0,111.33,111.38,111.18,111.26,4703.0
2024-10-23 13:30:00,111.32,111.44,111.32,111.41,2151.0,111.32,111.44,111.32,111.41,2151.0
2024-10-23 14:00:00,111.47,111.7,111.38,111.7,3585.0,111.47,111.7,111.38,111.7,3585.0
2024-10-23 14:30:00,111.58,111.71,111.45,111.47,3670.0,111.58,111.71,111.45,111.47,3670.0
2024-10-23 15:00:00,111.42,111.52,110.96,111.16,7705.0,111.42,111.52,110.96,111.16,7705.0
2024-10-23 15:30:00,111.14,111.2,110.71,111.16,57573.0,111.14,111.2,110.71,111.16,57573.0
2024-10-24 09:30:00,111.1,111.18,110.88,111.02,10519.0,111.1,111.18,110.88,111.02,10519.0
2024-10-24 10:00:00,110.95,110.95,110.05,110.36,18401.0,110.95,110.95,110.05,110.36,18401.0
2024-10-24 10:30:00,110.24,110.27,109.55,109.75,19687.0,110.24,110.27,109.55,109.75,19687.0
2024-10-24 11:00:00,109.71,109.71,108.83,109.11,13227.0,109.71,109.71,108.83,109.11,13227.0
2024-10-24 11:30:00,108.98,109.13,108.87,109.06,14041.0,108.98,109.13,108.87,109.06,14041.0
2024-10-24 12:00:00,108.99,109.04,108.62,108.88,10241.0,108.99,109.04,108.62,108.88,10241.0
2024-10-24 12:30:00,108.92,109.14,108.81,109.0,30712.0,108.92,109.14,108.81,109.0,30712.0
2024-10-24 13:00:00,108.87,108.87,108.2,108.2,3817.0,108.87,108.87,108.2,108.2,3817.0
2024-10-24 13:30:00,108.2,108.42,107.72,107.82,7613.0,108.2,108.42,107.72,107.82,7613.0
2024-10-24 14:00:00,107.83,108.01,107.72,107.81,11675.0,107.83,108.01,107.72,107.81,11675.0
2024-10-24 14:30:00,107.8,108.1,107.61,108.05,39054.0,107.8,108.1,107.61,108.05,39054.0
2024-10-24 15:00:00,108.05,108.24,107.6,107.65,31610.0,108.05,108.24,107.6,107.65,31610.0
2024-10-24 15:30:00,107.65,108.09,107.44,108.05,55402.0,107.65,108.09,107.44,108.05,55402.0
2024-10-25 09:30:00,108.59,108.89,108.1,108.12,7786.0,108.59,108.89,108.1,108.12,7786.0
2024-10-25 10:00:00,108.15,109.15,108.1,109.09,5548.0,108.15,109.15,108.1,109.09,5548.0
2024-10-25 10:30:00,109.13,109.42,108.99,109.18,11373.0,109.13,109.42,108.99,109.18,11373.0
2024-10-25 11:00:00,109.35,109.85,109.15,109.39,14190.0,109.35,109.85,109.15,109.39,14190.0
2024-10-25 11:30:00,109.44,110.12,109.16,110.07,17663.0,109.44,110.12,109.16,110.07,17663.0
2024-10-25 12:00:00,110.07,110.15,109.94,110.15,8308.0,110.07,110.15,109.94,110.15,8308.0
2024-10-25 12:30:00,110.14,110.67,110.05,110.5,24261.0,110.14,110.67,110.05,110.5,24261.0
2024-10-25 13:00:00,110.46,110.57,109.91,110.28,12116.0,110.46,110.57,109.91,110.28,12116.0
2024-10-25 13:30:00,110.23,110.54,110.14,110.16,9723.0,110.23,110.54,110.14,110.16,9723.0
2024-10-25 14:00:00,110.13,110.35,109.77,110.35,7069.0,110.13,110.35,109.77,110.35,7069.0
2024-10-25 14:30:00,110.28,110.29,109.91,109.96,13065.0,110.28,110.29,109.91,109.96,13065.0
2024-10-25 15:00:00,109.94,110.54,109.91,110.21,27919.0,109.94,110.54,109.91,110.21,27919.0
2024-10-25 15:30:00,110.26,110.26,109.33,109.59,55156.0,110.26,110.26,109.33,109.59,55156.0
2024-10-28 09:30:00,110.0,111.79,109.91,111.65,17961.0,110.0,111.79,109.91,111.65,17961.0
2024-10-28 10:00:00,111.48,112.28,111.33,112.13,9178.0,111.48,112.28,111.33,112.13,9178.0
2024-10-28 10:30:00,112.28,112.48,112.13,112.4,9764.0,112.28,112.48,112.13,112.4,9764.0
2024-10-28 11:00:00,112.35,112.55,112.12,112.34,17100.0,112.35,112.55,112.12,112.34,17100.0
2024-10-28 11:30:00,112.31,112.37,112.01,112.32,11520.0,112.31,112.37,112.01,112.32,11520.0
2024-10-28 12:00:00,112.31,112.5,112.26,112.33,9465.0,112.31,112.5,112.26,112.33,9465.0
2024-10-28 12:30:00,112.27,112.39,111.98,112.39,4880.0,112.27,112.39,111.98,112.39,4880.0
2024-10-28 13:00:00,112.33,112.39,111.66,112.02,4827.0,112.33,112.39,111.66,112.02,4827.0
2024-10-28 13:30:00,111.92,112.32,111.91,111.99,3419.0,111.92,112.32,111.91,111.99,3419.0
2024-10-28 14:00:00,111.96,111.96,111.57,111.81,4186.0,111.96,111.96,111.57,111.81,4186.0
2024-10-28 14:30:00,111.83,112.01,111.76,111.86,1423.0,111.83,112.01,111.76,111.86,1423.0
2024-10-28 15:00:00,111.82,111.83,111.39,111.39,16174.0,111.82,111.83,111.39,111.39,16174.0
2024-10-28 15:30:00,111.35,111.47,111.16,111.37,34550.0,111.35,111.47,111.16,111.37,34550.0
2024-10-29 09:30:00,111.01,111.54,111.0,111.25,5225.0,111.01,111.54,111.0,111.25,5225.0
2024-10-29 10:00:00,111.3,111.85,111.12,111.78,3623.0,111.3,111.85,111.12,111.78,3623.0
2024-10-29 10:30:00,111.84,112.15,111.2,111.35,10454.0,111.84,112.15,111.2,111.35,10454.0
2024-10-29 11:00:00,111.27,111.66,110.99,111.48,12293.0,111.27,111.66,110.99,111.48,12293.0
2024-10-29 11:30:00,111.52,111.77,111.31,111.41,4903.0,111.52,111.77,111.31,111.41,4903.0
2024-10-29 12:00:00,111.5,111.75,111.4,111.47,7951.0,111.5,111.75,111.4,111.47,7951.0
2024-10-29 12:30:00,111.4,111.68,111.34,111.68,5646.0,111.4,111.68,111.34,111.68,5646.0
2024-10-29 13:00:00,111.72,111.88,111.72,111.88,3473.0,111.72,111.88,111.72,111.88,3473.0
2024-10-29 13:30:00,111.86,112.04,111.8,111.91,5143.0,111.86,112.04,111.8,111.91,5143.0
2024-10-29 14:00:00,111.85,111.87,111.45,111.63,109491.0,111.85,111.87,111.45,111.63,109491.0
2024-10-29 14:30:00,111.73,112.0,111.7,111.83,6887.0,111.73,112.0,111.7,111.83,6887.0
2024-10-29 15:00:00,111.78,111.78,111.2,111.49,10652.0,111.78,111.78,111.2,111.49,10652.0
2024-10-29 15:30:00,111.33,111.94,111.24,111.94,33928.0,111.33,111.94,111.24,111.94,33928.0
2024-10-30 09:30:00,110.84,112.98,110.65,112.98,23817.0,110.84,112.98,110.65,112.98,23817.0
2024-10-30 10:00:00,112.51,112.54,112.0,112.54,4884.0,112.51,112.54,112.0,112.54,4884.0
2024-10-30 10:30:00,112.51,112.82,112.37,112.5,9070.0,112.51,112.82,112.37,112.5,9070.0
2024-10-30 11:00:00,112.46,112.51,112.16,112.25,13204.0,112.46,112.51,112.16,112.25,13204.0
2024-10-30 11:30:00,112.21,112.66,112.21,112.63,4211.0,112.21,112.66,112.21,112.63,4211.0
2024-10-30 12:00:00,112.66,112.77,112.51,112.75,9772.0,112.66,112.77,112.51,112.75,9772.0
2024-10-30 12:30:00,112.75,112.84,112.66,112.73,4333.0,112.75,112.84,112.66,112.73,4333.0
2024-10-30 13:00:00,112.73,112.95,112.7,112.87,5453.0,112.73,112.95,112.7,112.87,5453.0
2024-10-30 13:30:00,112.9,112.9,112.38,112.67,14599.0,112.9,112.9,112.38,112.67,14599.0
2024-10-30 14:00:00,112.7,113.28,112.7,113.28,3840.0,112.7,113.28,112.7,113.28,3840.0
2024-10-30 14:30:00,113.26,113.26,112.81,112.96,16917.0,113.26,113.26,112.81,112.96,16917.0
2024-10-30 15:00:00,112.96,113.17,112.82,113.17,10504.0,112.96,113.17,112.82,113.17,10504.0
2024-10-30 15:30:00,113.07,113.58,112.98,113.18,53062.0,113.07,113.58,112.98,113.18,53062.0
2024-10-31 09:30:00,111.28,111.8,109.51,111.03,28796.0,111.28,111.8,109.51,111.03,28796.0
2024-10-31 10:00:00,111.41,111.41,110.7,110.97,9039.0,111.41,111.41,110.7,110.97,9039.0
2024-10-31 10:30:00,110.75,110.99,109.85,109.91,21494.0,110.75,110.99,109.85,109.91,21494.0
2024-10-31 11:00:00,110.01,110.21,109.7,110.15,17957.0,110.01,110.21,109.7,110.15,17957.0
2024-10-31 11:30:00,110.17,110.37,109.91,109.95,18618.0,110.17,110.37,109.91,109.95,18618.0
2024-10-31 12:00:00,110.18,110.25,109.98,110.17,15769.0,110.18,110.25,109.98,110.17,15769.0
2024-10-31 12:30:00,110.38,110.38,109.92,110.0,8213.0,110.38,110.38,109.92,110.0,8213.0
2024-10-31 13:00:00,110.09,110.5,110.09,110.32,18355.0,110.09,110.5,110.09,110.32,18355.0
2024-10-31 13:30:00,110.3,110.35,110.05,110.31,10701.0,110.3,110.35,110.05,110.31,10701.0
2024-10-31 14:00:00,110.31,110.6,110.14,110.52,16933.0,110.31,110.6,110.14,110.52,16933.0
2024-10-31 14:30:00,110.57,110.57,110.14,110.4,11588.0,110.57,110.57,110.14,110.4,11588.0
2024-10-31 15:00:00,110.39,110.5,110.0,110.24,16827.0,110.39,110.5,110.0,110.24,16827.0
2024-10-31 15:30:00,110.2,110.3,109.91,110.03,114568.0,110.2,110.3,109.91,110.03,114568.0
2024-11-01 09:30:00,110.84,111.23,110.39,110.48,8920.0,110.84,111.23,110.39,110.48,8920.0
2024-11-01 10:00:00,110.5,110.65,109.89,110.15,20061.0,110.5,110.65,109.89,110.15,20061.0
2024-11-01 10:30:00,110.2,110.78,110.2,110.54,4014.0,110.2,110.78,110.2,110.54,4014.0
2024-11-01 11:00:00,110.59,110.87,110.58,110.84,4266.0,110.59,110.87,110.58,110.84,4266.0
2024-11-01 11:30:00,110.8,111.1,110.79,110.8,5592.0,110.8,111.1,110.79,110.8,5592.0
2024-11-01 12:00:00,110.85,111.0,110.57,110.69,12635.0,110.85,111.0,110.57,110.69,12635.0
2024-11-01 12:30:00,110.71,110.71,110.13,110.13,5155.0,110.71,110.71,110.13,110.13,5155.0
2024-11-01 13:00:00,110.24,110.28,109.99,110.12,2970.0,110.24,110.28,109.99,110.12,2970.0
2024-11-01 13:30:00,110.12,110.47,110.03,110.29,13993.0,110.12,110.47,110.03,110.29,13993.0
2024-11-01 14:00:00,110.29,110.42,110.03,110.42,10569.0,110.29,110.42,110.03,110.42,10569.0
2024-11-01 14:30:00,110.4,110.83,110.22,110.73,30044.0,110.4,110.83,110.22,110.73,30044.0
2024-11-01 15:00:00,110.66,110.67,110.46,110.65,17395.0,110.66,110.67,110.46,110.65,17395.0
2024-11-01 15:30:00,110.68,110.79,110.07,110.4,53016.0,110.68,110.79,110.07,110.4,53016.0
2024-11-04 09:30:00,110.83,111.0,110.54,110.81,6765.0,110.83,111.0,110.54,110.81,6765.0
2024-11-04 10:00:00,110.98,111.37,110.67,111.04,9132.0,110.98,111.37,110.67,111.04,9132.0
2024-11-04 10:30:00,110.93,110.93,110.24,110.24,26916.0,110.93,110.93,110.24,110.24,26916.0
2024-11-04 11:00:00,110.3,110.34,110.22,110.22,6140.0,110.3,110.34,110.22,110.22,6140.0
2024-11-04 11:30:00,110.22,110.24,109.97,110.02,6161.0,110.22,110.24,109.97,110.02,6161.0
2024-11-04 12:00:00,110.06,110.37,110.05,110.36,3370.0,110.06,110.37,110.05,110.36,3370.0
2024-11-04 12:30:00,110.33,110.33,110.05,110.14,3460.0,110.33,110.33,110.05,110.14,3460.0
2024-11-04 13:00:00,110.05,110.19,109.8,110.13,6558.0,110.05,110.19,109.8,110.13,6558.0
2024-11-04 13:30:00,110.15,110.61,110.14,110.47,6216.0,110.15,110.61,110.14,110.47,6216.0
2024-11-04 14:00:00,110.5,110.55,109.87,109.98,13437.0,110.5,110.55,109.87,109.98,13437.0
2024-11-04 14:30:00,109.98,110.61,109.62,109.68,51099.0,109.98,110.61,109.62,109.68,51099.0
2024-11-04 15:00:00,109.78,110.09,109.76,109.78,16495.0,109.78,110.09,109.76,109.78,16495.0
2024-11-04 15:30:00,109.87,110.0,109.28,109.42,73557.0,109.87,110.0,109.28,109.42,73557.0
2024-11-05 09:30:00,108.87,109.3,108.73,109.23,11470.0,108.87,109.3,108.73,109.23,11470.0
2024-11-05 10:00:00,109.41,109.52,108.89,109.15,53735.0,109.41,109.52,108.89,109.15,53735.0
2024-11-05 10:30:00,109.12,109.8,108.98,109.75,5273.0,109.12,109.8,108.98,109.75,5273.0
2024-11-05 11:00:00,109.61,110.61,109.54,110.04,9897.0,109.61,110.61,109.54,110.04,9897.0
2024-11-05 11:30:00,110.12,110.29,110.01,110.29,7281.0,110.12,110.29,110.01,110.29,7281.0
2024-11-05 12:00:00,110.11,110.85,110.0,110.84,7844.0,110.11,110.85,110.0,110.84,7844.0
2024-11-05 12:30:00,110.84,110.99,110.65,110.77,3501.0,110.84,110.99,110.65,110.77,3501.0
2024-11-05 13:00:00,110.78,111.07,110.77,110.91,14984.0,110.78,111.07,110.77,110.91,14984.0
2024-11-05 13:30:00,110.91,111.11,110.83,111.03,15648.0,110.91,111.11,110.83,111.03,15648.0
2024-11-05 14:00:00,111.07,111.47,111.05,111.05,7903.0,111.07,111.47,111.05,111.05,7903.0
2024-11-05 14:30:00,111.0,111.45,110.95,111.11,9719.0,111.0,111.45,110.95,111.11,9719.0
2024-11-05 15:00:00,111.14,111.33,111.13,111.32,4671.0,111.14,111.33,111.13,111.32,4671.0
2024-11-05 15:30:00,111.33,111.71,110.99,111.45,99816.0,111.33,111.71,110.99,111.45,99816.0
2024-11-06 09:30:00,113.05,114.12,111.71,112.55,36582.0,113.05,114.12,111.71,112.55,36582.0
2024-11-06 10:00:00,112.56,113.43,112.35,112.88,12938.0,112.56,113.43,112.35,112.88,12938.0
2024-11-06 10:30:00,112.88,113.5,112.1,112.42,29808.0,112.88,113.5,112.1,112.42,29808.0
2024-11-06 11:00:00,112.24,113.05,111.76,112.16,20937.0,112.24,113.05,111.76,112.16,20937.0
2024-11-06 11:30:00,112.16,112.68,111.37,112.31,33160.0,112.16,112.68,111.37,112.31,33160.0
2024-11-06 12:00:00,112.21,112.35,111.32,111.76,27688.0,112.21,112.35,111.32,111.76,27688.0
2024-11-06 12:30:00,111.71,112.0,111.28,111.77,14220.0,111.71,112.0,111.28,111.77,14220.0
2024-11-06 13:00:00,111.72,111.91,111.48,111.63,17325.0,111.72,111.91,111.48,111.63,17325.0
2024-11-06 13:30:00,111.63,111.81,111.25,111.59,26456.0,111.63,111.81,111.25,111.59,26456.0
2024-11-06 14:00:00,111.62,111.83,111.43,111.48,38702.0,111.62,111.83,111.43,111.48,38702.0
2024-11-06 14:30:00,111.58,111.75,111.05,111.1,21470.0,111.58,111.75,111.05,111.1,21470.0
2024-11-06 15:00:00,111.2,111.28,110.63,110.96,43692.0,111.2,111.28,110.63,110.96,43692.0
2024-11-06 15:30:00,110.96,111.84,110.96,111.37,121820.0,110.96,111.84,110.96,111.37,121820.0
2024-11-07 09:30:00,116.86,119.5,115.77,117.98,95857.0,116.86,119.5,115.77,117.98,95857.0
2024-11-07 10:00:00,118.18,119.0,117.65,118.49,93345.0,118.18,119.0,117.65,118.49,93345.0
2024-11-07 10:30:00,118.63,121.0,118.49,120.55,69784.0,118.63,121.0,118.49,120.55,69784.0
2024-11-07 11:00:00,120.46,120.76,117.9,118.46,102739.0,120.46,120.76,117.9,118.46,102739.0
2024-11-07 11:30:00,118.41,119.19,117.92,119.0,40713.0,118.41,119.19,117.92,119.0,40713.0
2024-11-07 12:00:00,119.03,119.28,118.65,118.98,51607.0,119.03,119.28,118.65,118.98,51607.0
2024-11-07 12:30:00,119.02,120.0,118.97,119.61,33963.0,119.02,120.0,118.97,119.61,33963.0
2024-11-07 13:00:00,119.64,120.91,119.6,120.91,43043.0,119.64,120.91,119.6,120.91,43043.0
2024-11-07 13:30:00,120.76,120.96,120.19,120.83,36890.0,120.76,120.96,120.19,120.83,36890.0
2024-11-07 14:00:00,120.86,121.24,120.3,120.58,60109.0,120.86,121.24,120.3,120.58,60109.0
2024-11-07 14:30:00,120.55,120.88,120.43,120.56,31980.0,120.55,120.88,120.43,120.56,31980.0
2024-11-07 15:00:00,120.45,120.56,119.78,119.78,27664.0,120.45,120.56,119.78,119.78,27664.0
2024-11-07 15:30:00,119.83,120.1,118.69,118.98,149349.0,119.83,120.1,118.69,118.98,149349.0
2024-11-08 09:30:00,119.01,120.4,118.06,120.39,31074.0,119.01,120.4,118.06,120.39,31074.0
2024-11-08 10:00:00,120.37,122.22,120.0,121.81,65500.0,120.37,122.22,120.0,121.81,65500.0
2024-11-08 10:30:00,121.83,121.91,121.23,121.32,14778.0,121.83,121.91,121.23,121.32,14778.0
2024-11-08 11:00:00,121.41,122.04,121.25,121.87,35697.0,121.41,122.04,121.25,121.87,35697.0
2024-11-08 11:30:00,121.94,122.1,121.26,121.27,10183.0,121.94,122.1,121.26,121.27,10183.0
2024-11-08 12:00:00,121.34,121.72,121.18,121.53,14673.0,121.34,121.72,121.18,121.53,14673.0
2024-11-08 12:30:00,121.66,122.19,121.64,121.66,22164.0,121.66,122.19,121.64,121.66,22164.0
2024-11-08 13:00:00,121.6,121.85,121.28,121.33,14610.0,121.6,121.85,121.28,121.33,14610.0
2024-11-08 13:30:00,121.32,122.22,121.3,122.08,12331.0,121.32,122.22,121.3,122.08,12331.0
2024-11-08 14:00:00,122.09,122.53,121.94,122.08,23935.0,122.09,122.53,121.94,122.08,23935.0
2024-11-08 14:30:00,122.07,122.37,122.02,122.33,13686.0,122.07,122.37,122.02,122.33,13686.0
2024-11-08 15:00:00,122.33,123.05,122.13,122.66,36276.0,122.33,123.05,122.13,122.66,36276.0
2024-11-08 15:30:00,122.69,123.97,122.59,123.62,148996.0,122.69,123.97,122.59,123.62,148996.0
2024-11-11 09:30:00,124.35,125.46,123.12,125.02,51791.0,124.35,125.46,123.12,125.02,51791.0
2024-11-11 10:00:00,124.99,126.42,124.72,126.3,27568.0,124.99,126.42,124.72,126.3,27568.0
2024-11-11 10:30:00,126.3,126.67,125.59,126.45,44941.0,126.3,126.67,125.59,126.45,44941.0
2024-11-11 11:00:00,126.3,126.35,125.21,125.51,22027.0,126.3,126.35,125.21,125.51,22027.0
2024-11-11 11:30:00,125.35,125.86,125.31,125.75,24244.0,125.35,125.86,125.31,125.75,24244.0
2024-11-11 12:00:00,125.8,125.8,124.8,125.23,17733.0,125.8,125.8,124.8,125.23,17733.0
2024-11-11 12:30:00,125.25,126.45,125.25,126.39,91014.0,125.25,126.45,125.25,126.39,91014.0
2024-11-11 13:00:00,126.4,126.95,126.18,126.81,42938.0,126.4,126.95,126.18,126.81,42938.0
2024-11-11 13:30:00,126.76,126.93,126.48,126.91,13141.0,126.76,126.93,126.48,126.91,13141.0
2024-11-11 14:00:00,126.91,126.91,126.57,126.69,18706.0,126.91,126.91,126.57,126.69,18706.0
2024-11-11 14:30:00,126.58,126.76,126.51,126.64,19246.0,126.58,126.76,126.51,126.64,19246.0
2024-11-11 15:00:00,126.66,126.94,126.48,126.94,25029.0,126.66,126.94,126.48,126.94,25029.0
2024-11-11 15:30:00,126.9,127.36,126.67,127.01,154231.0,126.9,127.36,126.67,127.01,154231.0
2024-11-12 09:30:00,126.11,127.82,126.0,127.5,33825.0,126.11,127.82,126.0,127.5,33825.0
2024-11-12 10:00:00,127.43,127.59,126.55,126.68,42828.0,127.43,127.59,126.55,126.68,42828.0
2024-11-12 10:30:00,126.84,128.36,126.66,128.29,45812.0,126.84,128.36,126.66,128.29,45812.0
2024-11-12 11:00:00,128.17,128.37,127.91,128.0,31775.0,128.17,128.37,127.91,128.0,31775.0
2024-11-12 11:30:00,127.99,128.0,126.99,127.05,20558.0,127.99,128.0,126.99,127.05,20558.0
2024-11-12 12:00:00,127.06,127.19,126.19,127.07,27899.0,127.06,127.19,126.19,127.07,27899.0
2024-11-12 12:30:00,127.03,127.73,126.78,126.79,14940.0,127.03,127.73,126.78,126.79,14940.0
2024-11-12 13:00:00,126.72,127.65,126.17,127.54,38692.0,126.72,127.65,126.17,127.54,38692.0
2024-11-12 13:30:00,127.54,127.83,127.28,127.71,23614.0,127.54,127.83,127.28,127.71,23614.0
2024-11-12 14:00:00,127.72,128.13,127.57,128.09,34266.0,127.72,128.13,127.57,128.09,34266.0
2024-11-12 14:30:00,128.05,128.16,127.29,127.42,24473.0,128.05,128.16,127.29,127.42,24473.0
2024-11-12 15:00:00,127.3,127.61,127.06,127.11,20788.0,127.3,127.61,127.06,127.11,20788.0
2024-11-12 15:30:00,127.11,127.9,126.97,127.69,132004.0,127.11,127.9,126.97,127.69,132004.0
2024-11-13 09:30:00,128.08,128.62,127.34,128.62,25443.0,128.08,128.62,127.34,128.62,25443.0
2024-11-13 10:00:00,128.41,128.41,127.36,128.01,26953.0,128.41,128.41,127.36,128.01,26953.0
2024-11-13 10:30:00,127.9,128.37,127.46,127.8,62023.0,127.9,128.37,127.46,127.8,62023.0
2024-11-13 11:00:00,127.71,128.72,127.62,128.7,25700.0,127.71,128.72,127.62,128.7,25700.0
2024-11-13 11:30:00,128.71,128.99,128.13,128.16,17477.0,128.71,128.99,128.13,128.16,17477.0
2024-11-13 12:00:00,128.16,128.46,127.93,128.29,32623.0,128.16,128.46,127.93,128.29,32623.0
2024-11-13 12:30:00,128.25,128.75,128.11,128.59,19091.0,128.25,128.75,128.11,128.59,19091.0
2024-11-13 13:00:00,128.56,128.56,127.65,128.5,33319.0,128.56,128.56,127.65,128.5,33319.0
2024-11-13 13:30:00,128.4,128.49,128.13,128.13,21960.0,128.4,128.49,128.13,128.13,21960.0
2024-11-13 14:00:00,128.13,128.44,127.52,127.52,18327.0,128.13,128.44,127.52,127.52,18327.0
2024-11-13 14:30:00,127.51,127.82,127.18,127.18,17316.0,127.51,127.82,127.18,127.18,17316.0
2024-11-13 15:00:00,127.22,128.13,127.14,127.83,137637.0,127.22,128.13,127.14,127.83,137637.0
2024-11-13 15:30:00,127.88,128.18,127.47,127.62,85881.0,127.88,128.18,127.47,127.62,85881.0
2024-11-14 09:30:00,127.0,127.0,124.93,125.13,39989.0,127.0,127.0,124.93,125.13,39989.0
2024-11-14 10:00:00,125.13,125.27,123.82,125.0,49651.0,125.13,125.27,123.82,125.0,49651.0
2024-11-14 10:30:00,125.0,125.13,124.42,124.5,41700.0,125.0,125.13,124.42,124.5,41700.0
2024-11-14 11:00:00,124.58,125.61,124.1,124.89,34448.0,124.58,125.61,124.1,124.89,34448.0
2024-11-14 11:30:00,124.91,125.37,124.72,125.1,42806.0,124.91,125.37,124.72,125.1,42806.0
2024-11-14 12:00:00,125.1,125.92,125.1,125.54,42858.0,125.1,125.92,125.1,125.54,42858.0
2024-11-14 12:30:00,125.61,125.69,125.18,125.31,17212.0,125.61,125.69,125.18,125.31,17212.0
2024-11-14 13:00:00,125.37,125.54,124.92,125.32,17173.0,125.37,125.54,124.92,125.32,17173.0
2024-11-14 13:30:00,125.32,125.38,124.81,124.86,9614.0,125.32,125.38,124.81,124.86,9614.0
2024-11-14 14:00:00,124.95,125.34,124.89,125.34,9723.0,124.95,125.34,124.89,125.34,9723.0
2024-11-14 14:30:00,125.47,125.89,125.39,125.52,22356.0,125.47,125.89,125.39,125.52,22356.0
2024-11-14 15:00:00,125.45,125.53,124.46,124.58,73941.0,125.45,125.53,124.46,124.58,73941.0
2024-11-14 15:30:00,124.6,124.61,123.77,124.27,85118.0,124.6,124.61,123.77,124.27,85118.0
2024-11-15 09:30:00,122.97,123.19,121.06,121.84,48675.0,122.97,123.19,121.06,121.84,48675.0
2024-11-15 10:00:00,122.21,122.36,120.67,120.82,23929.0,122.21,122.36,120.67,120.82,23929.0
2024-11-15 10:30:00,121.01,121.44,120.41,120.9,24647.0,121.01,121.44,120.41,120.9,24647.0
2024-11-15 11:00:00,120.89,122.95,120.86,122.47,23588.0,120.89,122.95,120.86,122.47,23588.0
2024-11-15 11:30:00,122.29,122.71,121.72,122.42,19833.0,122.29,122.71,121.72,122.42,19833.0
2024-11-15 12:00:00,122.42,122.98,122.32,122.44,35271.0,122.42,122.98,122.32,122.44,35271.0
2024-11-15 12:30:00,122.44,122.66,121.92,122.05,17660.0,122.44,122.66,121.92,122.05,17660.0
2024-11-15 13:00:00,122.14,122.38,121.9,122.33,18284.0,122.14,122.38,121.9,122.33,18284.0
2024-11-15 13:30:00,122.39,122.57,121.93,122.06,25652.0,122.39,122.57,121.93,122.06,25652.0
2024-11-15 14:00:00,122.06,122.33,121.78,121.79,16712.0,122.06,122.33,121.78,121.79,16712.0
2024-11-15 14:30:00,121.9,122.52,121.67,122.13,36252.0,121.9,122.52,121.67,122.13,36252.0
2024-11-15 15:00:00,122.22,122.46,122.03,122.46,16820.0,122.22,122.46,122.03,122.46,16820.0
2024-11-15 15:30:00,122.5,122.55,121.62,121.62,81098.0,122.5,122.55,121.62,121.62,81098.0
2024-11-18 09:30:00,122.08,122.88,121.28,121.95,23542.0,122.08,122.88,121.28,121.95,23542.0
2024-11-18 10:00:00,122.0,122.15,120.0,120.51,26604.0,122.0,122.15,120.0,120.51,26604.0
2024-11-18 10:30:00,120.46,120.84,120.29,120.46,17425.0,120.46,120.84,120.29,120.46,17425.0
2024-11-18 11:00:00,120.59,120.59,120.12,120.2,15967.0,120.59,120.59,120.12,120.2,15967.0
2024-11-18 11:30:00,120.2,120.43,119.73,120.02,13368.0,120.2,120.43,119.73,120.02,13368.0
2024-11-18 12:00:00,119.92,120.25,119.77,120.11,12001.0,119.92,120.25,119.77,120.11,12001.0
2024-11-18 12:30:00,120.15,120.4,119.95,119.96,30522.0,120.15,120.4,119.95,119.96,30522.0
2024-11-18 13:00:00,119.86,120.13,119.54,119.84,26158.0,119.86,120.13,119.54,119.84,26158.0
2024-11-18 13:30:00,119.83,119.88,119.58,119.75,34183.0,119.83,119.88,119.58,119.75,34183.0
2024-11-18 14:00:00,119.7,119.77,118.65,118.8,17451.0,119.7,119.77,118.65,118.8,17451.0
2024-11-18 14:30:00,118.92,119.42,118.44,118.56,37309.0,118.92,119.42,118.44,118.56,37309.0
2024-11-18 15:00:00,118.54,118.62,118.0,118.14,20962.0,118.54,118.62,118.0,118.14,20962.0
2024-11-18 15:30:00,118.08,118.19,117.46,117.63,90581.0,118.08,118.19,117.46,117.63,90581.0
2024-11-19 09:30:00,117.23,117.4,116.01,116.25,10617.0,117.23,117.4,116.01,116.25,10617.0
2024-11-19 10:00:00,116.25,116.48,116.02,116.02,21766.0,116.25,116.48,116.02,116.02,21766.0
2024-11-19 10:30:00,116.03,116.23,115.65,116.23,15380.0,116.03,116.23,115.65,116.23,15380.0
2024-11-19 11:00:00,116.29,118.49,116.29,118.49,80095.0,116.29,118.49,116.29,118.49,80095.0
2024-11-19 11:30:00,118.2,118.49,117.94,118.34,18294.0,118.2,118.49,117.94,118.34,18294.0
2024-11-19 12:00:00,118.33,118.38,117.47,117.66,8683.0,118.33,118.38,117.47,117.66,8683.0
2024-11-19 12:30:00,117.66,117.77,117.14,117.23,4186.0,117.66,117.77,117.14,117.23,4186.0
2024-11-19 13:00:00,117.12,117.28,116.92,117.19,6287.0,117.12,117.28,116.92,117.19,6287.0
2024-11-19 13:30:00,117.14,117.34,117.07,117.27,2888.0,117.14,117.34,117.07,117.27,2888.0
2024-11-19 14:00:00,117.15,117.21,116.94,117.21,7524.0,117.15,117.21,116.94,117.21,7524.0
2024-11-19 14:30:00,117.07,117.14,116.84,116.92,6076.0,117.07,117.14,116.84,116.92,6076.0
2024-11-19 15:00:00,116.84,117.41,116.83,117.07,9377.0,116.84,117.41,116.83,117.07,9377.0
2024-11-19 15:30:00,117.25,117.6,116.49,116.74,69737.0,117.25,117.6,116.49,116.74,69737.0
2024-11-20 09:30:00,116.71,117.97,116.19,117.9,6445.0,116.71,117.97,116.19,117.9,6445.0
2024-11-20 10:00:00,117.76,118.07,117.09,117.98,8072.0,117.76,118.07,117.09,117.98,8072.0
2024-11-20 10:30:00,118.09,118.46,118.0,118.31,12326.0,118.09,118.46,118.0,118.31,12326.0
2024-11-20 11:00:00,118.24,118.82,117.95,118.23,16056.0,118.24,118.82,117.95,118.23,16056.0
2024-11-20 11:30:00,118.23,118.48,118.02,118.3,47307.0,118.23,118.48,118.02,118.3,47307.0
2024-11-20 12:00:00,118.18,118.29,117.91,118.18,13216.0,118.18,118.29,117.91,118.18,13216.0
2024-11-20 12:30:00,118.2,118.92,118.2,118.61,16230.0,118.2,118.92,118.2,118.61,16230.0
2024-11-20 13:00:00,118.61,118.61,118.04,118.29,5903.0,118.61,118.61,118.04,118.29,5903.0
2024-11-20 13:30:00,118.29,118.34,117.7,117.96,5567.0,118.29,118.34,117.7,117.96,5567.0
2024-11-20 14:00:00,117.95,118.05,117.82,117.9,8960.0,117.95,118.05,117.82,117.9,8960.0
2024-11-20 14:30:00,117.89,118.73,117.87,118.44,15134.0,117.89,118.73,117.87,118.44,15134.0
2024-11-20 15:00:00,118.43,119.02,118.33,119.02,11392.0,118.43,119.02,118.33,119.02,11392.0
2024-11-20 15:30:00,119.06,119.47,118.98,119.3,39784.0,119.06,119.47,118.98,119.3,39784.0
2024-11-21 09:30:00,121.84,122.03,120.07,120.42,66146.0,121.84,122.03,120.07,120.42,66146.0
2024-11-21 10:00:00,120.16,121.31,120.15,121.31,15409.0,120.16,121.31,120.15,121.31,15409.0
2024-11-21 10:30:00,121.09,122.59,121.03,122.45,36838.0,121.09,122.59,121.03,122.45,36838.0
2024-11-21 11:00:00,122.37,122.6,122.2,122.46,60929.0,122.37,122.6,122.2,122.46,60929.0
2024-11-21 11:30:00,122.46,122.81,122.33,122.73,32365.0,122.46,122.81,122.33,122.73,32365.0
2024-11-21 12:00:00,122.76,123.27,122.56,123.14,31777.0,122.76,123.27,122.56,123.14,31777.0
2024-11-21 12:30:00,123.09,124.5,123.04,124.46,60434.0,123.09,124.5,123.04,124.46,60434.0
2024-11-21 13:00:00,124.41,125.06,124.4,124.92,30316.0,124.41,125.06,124.4,124.92,30316.0
2024-11-21 13:30:00,124.92,125.1,124.19,124.67,17405.0,124.92,125.1,124.19,124.67,17405.0
2024-11-21 14:00:00,124.66,125.03,124.42,124.86,24338.0,124.66,125.03,124.42,124.86,24338.0
2024-11-21 14:30:00,124.89,125.1,124.75,124.95,56357.0,124.89,125.1,124.75,124.95,56357.0
2024-11-21 15:00:00,124.84,125.64,124.82,125.26,41609.0,124.84,125.64,124.82,125.26,41609.0
2024-11-21 15:30:00,125.26,125.26,124.76,125.16,93651.0,125.26,125.26,124.76,125.16,93651.0
2024-11-22 09:30:00,125.57,127.16,125.57,126.0,36148.0,125.57,127.16,125.57,126.0,36148.0
2024-11-22 10:00:00,126.08,126.27,124.91,125.51,55623.0,126.08,126.27,124.91,125.51,55623.0
2024-11-22 10:30:00,125.53,126.33,125.27,126.21,43584.0,125.53,126.33,125.27,126.21,43584.0
2024-11-22 11:00:00,126.2,126.33,125.77,126.25,71379.0,126.2,126.33,125.77,126.25,71379.0
2024-11-22 11:30:00,126.38,126.52,125.9,126.25,42721.0,126.38,126.52,125.9,126.25,42721.0
2024-11-22 12:00:00,126.25,126.58,126.11,126.42,10301.0,126.25,126.58,126.11,126.42,10301.0
2024-11-22 12:30:00,126.46,126.9,126.32,126.78,17034.0,126.46,126.9,126.32,126.78,17034.0
2024-11-22 13:00:00,126.69,127.11,126.5,127.11,24491.0,126.69,127.11,126.5,127.11,24491.0
2024-11-22 13:30:00,127.07,127.2,126.62,126.69,47680.0,127.07,127.2,126.62,126.69,47680.0
2024-11-22 14:00:00,126.69,127.33,126.61,127.2,35213.0,126.69,127.33,126.61,127.2,35213.0
2024-11-22 14:30:00,127.2,127.61,126.46,126.73,28629.0,127.2,127.61,126.46,126.73,28629.0
2024-11-22 15:00:00,126.63,126.82,126.18,126.57,26781.0,126.63,126.82,126.18,126.57,26781.0
2024-11-22 15:30:00,126.52,126.97,126.46,126.71,71800.0,126.52,126.97,126.46,126.71,71800.0
2024-11-25 09:30:00,127.59,128.41,126.15,126.15,34988.0,127.59,128.41,126.15,126.15,34988.0
2024-11-25 10:00:00,126.15,126.71,125.46,126.6,59550.0,126.15,126.71,125.46,126.6,59550.0
2024-11-25 10:30:00,126.6,126.75,125.98,126.19,19677.0,126.6,126.75,125.98,126.19,19677.0
2024-11-25 11:00:00,126.02,126.28,125.71,126.01,17978.0,126.02,126.28,125.71,126.01,17978.0
2024-11-25 11:30:00,125.89,125.96,125.34,125.8,19770.0,125.89,125.96,125.34,125.8,19770.0
2024-11-25 12:00:00,125.89,126.37,125.65,125.74,28669.0,125.89,126.37,125.65,125.74,28669.0
2024-11-25 12:30:00,125.69,125.88,125.61,125.68,6152.0,125.69,125.88,125.61,125.68,6152.0
2024-11-25 13:00:00,125.68,125.98,125.55,125.69,10107.0,125.68,125.98,125.55,125.69,10107.0
2024-11-25 13:30:00,125.65,125.86,124.98,124.98,13776.0,125.65,125.86,124.98,124.98,13776.0
2024-11-25 14:00:00,124.86,124.96,124.57,124.63,7275.0,124.86,124.96,124.57,124.63,7275.0
2024-11-25 14:30:00,124.72,124.92,124.31,124.72,16797.0,124.72,124.92,124.31,124.72,16797.0
2024-11-25 15:00:00,124.83,125.05,124.65,125.0,8760.0,124.83,125.05,124.65,125.0,8760.0
2024-11-25 15:30:00,124.95,125.06,124.18,124.39,60267.0,124.95,125.06,124.18,124.39,60267.0
2024-11-26 09:30:00,123.6,123.6,120.85,121.31,67731.0,123.6,123.6,120.85,121.31,67731.0
2024-11-26 10:00:00,121.25,122.1,120.3,120.53,31775.0,121.25,122.1,120.3,120.53,31775.0
2024-11-26 10:30:00,120.45,121.39,120.31,121.39,21232.0,120.45,121.39,120.31,121.39,21232.0
2024-11-26 11:00:00,121.42,121.97,121.07,121.72,11875.0,121.42,121.97,121.07,121.72,11875.0
2024-11-26 11:30:00,121.6,121.77,121.38,121.41,10497.0,121.6,121.77,121.38,121.41,10497.0
2024-11-26 12:00:00,121.42,121.92,121.24,121.72,12647.0,121.42,121.92,121.24,121.72,12647.0
2024-11-26 12:30:00,121.8,121.9,121.53,121.67,7162.0,121.8,121.9,121.53,121.67,7162.0
2024-11-26 13:00:00,121.73,121.88,121.54,121.54,6487.0,121.73,121.88,121.54,121.54,6487.0
2024-11-26 13:30:00,121.6,121.82,121.54,121.6,6297.0,121.6,121.82,121.54,121.6,6297.0
2024-11-26 14:00:00,121.61,122.05,121.6,122.05,15031.0,121.61,122.05,121.6,122.05,15031.0
2024-11-26 14:30:00,121.97,122.22,121.81,122.12,17199.0,121.97,122.22,121.81,122.12,17199.0
2024-11-26 15:00:00,122.12,122.29,121.87,122.04,25893.0,122.12,122.29,121.87,122.04,25893.0
2024-11-26 15:30:00,122.03,123.26,122.03,122.81,73067.0,122.03,123.26,122.03,122.81,73067.0
2024-11-27 09:30:00,123.73,124.71,122.97,123.71,9917.0,123.73,124.71,122.97,123.71,9917.0
2024-11-27 10:00:00,123.73,123.73,122.48,122.5,7756.0,123.73,123.73,122.48,122.5,7756.0
2024-11-27 10:30:00,122.63,122.79,122.2,122.69,10892.0,122.63,122.79,122.2,122.69,10892.0
2024-11-27 11:00:00,122.54,123.0,122.27,122.27,5316.0,122.54,123.0,122.27,122.27,5316.0
2024-11-27 11:30:00,122.3,122.63,122.24,122.58,6677.0,122.3,122.63,122.24,122.58,6677.0
2024-11-27 12:00:00,122.74,123.07,122.68,122.69,6097.0,122.74,123.07,122.68,122.69,6097.0
2024-11-27 12:30:00,122.72,122.81,122.57,122.57,3520.0,122.72,122.81,122.57,122.57,3520.0
2024-11-27 13:00:00,122.55,122.56,122.16,122.16,7132.0,122.55,122.56,122.16,122.16,7132.0
2024-11-27 13:30:00,122.11,122.24,122.02,122.24,3892.0,122.11,122.24,122.02,122.24,3892.0
2024-11-27 14:00:00,122.12,122.48,122.12,122.37,2434.0,122.12,122.48,122.12,122.37,2434.0
2024-11-27 14:30:00,122.38,122.47,122.24,122.38,3797.0,122.38,122.47,122.24,122.38,3797.0
2024-11-27 15:00:00,122.38,122.4,121.8,122.28,8598.0,122.38,122.4,121.8,122.28,8598.0
2024-11-27 15:30:00,122.27,122.76,122.12,122.64,34424.0,122.27,122.76,122.12,122.64,34424.0
2024-11-29 09:30:00,122.89,123.18,121.79,122.21,8112.0,122.89,123.18,121.79,122.21,8112.0
2024-11-29 10:00:00,122.21,122.22,121.05,121.05,9883.0,122.21,122.22,121.05,121.05,9883.0
2024-11-29 10:30:00,121.27,121.98,121.24,121.74,5421.0,121.27,121.98,121.24,121.74,5421.0
2024-11-29 11:00:00,121.8,122.05,121.62,121.96,6316.0,121.8,122.05,121.62,121.96,6316.0
2024-11-29 11:30:00,121.96,122.07,121.59,122.02,3458.0,121.96,122.07,121.59,122.02,3458.0
2024-11-29 12:00:00,122.02,122.38,121.89,122.15,5279.0,122.02,122.38,121.89,122.15,5279.0
2024-11-29 12:30:00,122.03,122.59,121.59,121.61,59786.0,122.03,122.59,121.59,121.61,59786.0
2024-12-02 09:30:00,121.34,122.0,120.78,120.82,30635.0,121.34,122.0,120.78,120.82,30635.0
2024-12-02 10:00:00,120.84,121.88,120.51,121.66,14493.0,120.84,121.88,120.51,121.66,14493.0
2024-12-02 10:30:00,121.66,121.82,121.47,121.71,10409.0,121.66,121.82,121.47,121.71,10409.0
2024-12-02 11:00:00,121.42,121.62,121.0,121.34,10659.0,121.42,121.62,121.0,121.34,10659.0
2024-12-02 11:30:00,121.47,122.2,121.38,122.2,6401.0,121.47,122.2,121.38,122.2,6401.0
2024-12-02 12:00:00,122.17,122.26,121.82,122.23,9326.0,122.17,122.26,121.82,122.23,9326.0
2024-12-02 12:30:00,121.99,122.59,121.98,122.5,9648.0,121.99,122.59,121.98,122.5,9648.0
2024-12-02 13:00:00,122.57,122.6,122.23,122.23,26217.0,122.57,122.6,122.23,122.23,26217.0
2024-12-02 13:30:00,122.13,122.36,121.8,121.84,4309.0,122.13,122.36,121.8,121.84,4309.0
2024-12-02 14:00:00,121.96,122.07,121.17,121.2,7307.0,121.96,122.07,121.17,121.2,7307.0
2024-12-02 14:30:00,121.32,121.41,121.19,121.36,6891.0,121.32,121.41,121.19,121.36,6891.0
2024-12-02 15:00:00,121.19,121.26,120.8,120.88,11925.0,121.19,121.26,120.8,120.88,11925.0
2024-12-02 15:30:00,120.86,121.84,120.84,121.57,88846.0,120.86,121.84,120.84,121.57,88846.0
2024-12-03 09:30:00,121.85,122.34,120.99,122.03,20614.0,121.85,122.34,120.99,122.03,20614.0
2024-12-03 10:00:00,121.98,122.5,121.53,122.39,25055.0,121.98,122.5,121.53,122.39,25055.0
2024-12-03 10:30:00,122.38,123.02,121.86,122.48,33311.0,122.38,123.02,121.86,122.48,33311.0
2024-12-03 11:00:00,122.56,122.95,122.41,122.67,12624.0,122.56,122.95,122.41,122.67,12624.0
2024-12-03 11:30:00,122.59,122.65,122.03,122.45,13611.0,122.59,122.65,122.03,122.45,13611.0
2024-12-03 12:00:00,122.36,122.56,122.07,122.56,10452.0,122.36,122.56,122.07,122.56,10452.0
2024-12-03 12:30:00,122.6,122.72,122.01,122.04,9381.0,122.6,122.72,122.01,122.04,9381.0
2024-12-03 13:00:00,122.03,122.03,121.78,121.79,8095.0,122.03,122.03,121.78,121.79,8095.0
2024-12-03 13:30:00,121.76,121.92,121.51,121.55,6494.0,121.76,121.92,121.51,121.55,6494.0
2024-12-03 14:00:00,121.49,121.75,121.47,121.75,10355.0,121.49,121.75,121.47,121.75,10355.0
2024-12-03 14:30:00,121.76,122.07,121.75,122.06,9818.0,121.76,122.07,121.75,122.06,9818.0
2024-12-03 15:00:00,122.06,122.19,121.45,121.58,9919.0,122.06,122.19,121.45,121.58,9919.0
2024-12-03 15:30:00,121.63,121.73,121.43,121.64,48760.0,121.63,121.73,121.43,121.64,48760.0
2024-12-04 09:30:00,122.0,122.43,120.84,121.15,31126.0,122.0,122.43,120.84,121.15,31126.0
2024-12-04 10:00:00,121.23,121.82,121.23,121.57,13823.0,121.23,121.82,121.23,121.57,13823.0
2024-12-04 10:30:00,121.48,121.92,121.34,121.57,7288.0,121.48,121.92,121.34,121.57,7288.0
2024-12-04 11:00:00,121.7,122.79,121.7,122.63,16282.0,121.7,122.79,121.7,122.63,16282.0
2024-12-04 11:30:00,122.8,123.16,122.63,122.71,7149.0,122.8,123.16,122.63,122.71,7149.0
2024-12-04 12:00:00,122.85,123.18,122.72,123.05,8274.0,122.85,123.18,122.72,123.05,8274.0
2024-12-04 12:30:00,123.0,123.31,122.72,122.73,5027.0,123.0,123.31,122.72,122.73,5027.0
2024-12-04 13:00:00,122.64,122.8,122.38,122.4,3205.0,122.64,122.8,122.38,122.4,3205.0
2024-12-04 13:30:00,122.19,122.91,122.19,122.4,13776.0,122.19,122.91,122.19,122.4,13776.0
2024-12-04 14:00:00,122.28,123.19,122.11,123.17,35370.0,122.28,123.19,122.11,123.17,35370.0
2024-12-04 14:30:00,123.06,123.29,122.7,122.7,29525.0,123.06,123.29,122.7,122.7,29525.0
2024-12-04 15:00:00,122.63,122.71,122.25,122.38,7889.0,122.63,122.71,122.25,122.38,7889.0
2024-12-04 15:30:00,122.27,123.57,122.2,123.51,98062.0,122.27,123.57,122.2,123.51,98062.0
2024-12-05 09:30:00,122.69,122.99,120.88,122.19,17450.0,122.69,122.99,120.88,122.19,17450.0
2024-12-05 10:00:00,121.99,122.08,120.92,121.04,20639.0,121.99,122.08,120.92,121.04,20639.0
2024-12-05 10:30:00,120.92,122.53,120.92,122.12,14344.0,120.92,122.53,120.92,122.12,14344.0
2024-12-05 11:00:00,122.12,123.38,122.01,123.35,14093.0,122.12,123.38,122.01,123.35,14093.0
2024-12-05 11:30:00,123.15,123.16,122.65,123.15,16843.0,123.15,123.16,122.65,123.15,16843.0
2024-12-05 12:00:00,123.15,123.15,122.64,122.85,8600.0,123.15,123.15,122.64,122.85,8600.0
2024-12-05 12:30:00,122.91,123.16,122.21,123.16,8604.0,122.91,123.16,122.21,123.16,8604.0
2024-12-05 13:00:00,123.16,123.16,122.22,122.34,14313.0,123.16,123.16,122.22,122.34,14313.0
2024-12-05 13:30:00,122.31,123.02,122.31,123.02,9726.0,122.31,123.02,122.31,123.02,9726.0
2024-12-05 14:00:00,122.84,123.09,122.49,122.92,14367.0,122.84,123.09,122.49,122.92,14367.0
2024-12-05 14:30:00,122.91,123.44,122.78,123.31,32267.0,122.91,123.44,122.78,123.31,32267.0
2024-12-05 15:00:00,123.25,123.6,122.98,123.46,24809.0,123.25,123.6,122.98,123.46,24809.0
2024-12-05 15:30:00,123.43,123.82,123.05,123.14,71842.0,123.43,123.82,123.05,123.14,71842.0
2024-12-06 09:30:00,123.45,124.1,123.26,123.71,6136.0,123.45,124.1,123.26,123.71,6136.0
2024-12-06 10:00:00,123.68,123.69,122.56,122.57,8754.0,123.68,123.69,122.56,122.57,8754.0
2024-12-06 10:30:00,122.6,123.25,122.6,122.92,8938.0,122.6,123.25,122.6,122.92,8938.0
2024-12-06 11:00:00,122.99,123.3,122.63,122.7,8359.0,122.99,123.3,122.63,122.7,8359.0
2024-12-06 11:30:00,122.67,123.0,122.57,122.73,5770.0,122.67,123.0,122.57,122.73,5770.0
2024-12-06 12:00:00,122.58,122.67,122.15,122.67,6832.0,122.58,122.67,122.15,122.67,6832.0
2024-12-06 12:30:00,122.63,122.76,122.35,122.39,4993.0,122.63,122.76,122.35,122.39,4993.0
2024-12-06 13:00:00,122.43,122.8,122.43,122.52,2141.0,122.43,122.8,122.43,122.52,2141.0
2024-12-06 13:30:00,122.51,122.59,122.23,122.37,3846.0,122.51,122.59,122.23,122.37,3846.0
2024-12-06 14:00:00,122.29,122.42,122.02,122.15,5099.0,122.29,122.42,122.02,122.15,5099.0
2024-12-06 14:30:00,122.11,122.53,122.11,122.44,4901.0,122.11,122.53,122.11,122.44,4901.0
2024-12-06 15:00:00,122.44,122.68,122.43,122.53,7875.0,122.44,122.68,122.43,122.53,7875.0
2024-12-06 15:30:00,122.51,122.76,122.43,122.72,35584.0,122.51,122.76,122.43,122.72,35584.0
2024-12-09 09:30:00,122.94,123.19,122.04,122.89,18845.0,122.94,123.19,122.04,122.89,18845.0
2024-12-09 10:00:00,122.81,123.14,122.32,122.9,16570.0,122.81,123.14,122.32,122.9,16570.0
2024-12-09 10:30:00,123.0,123.57,122.83,122.94,13769.0,123.0,123.57,122.83,122.94,13769.0
2024-12-09 11:00:00,122.83,123.07,122.33,122.33,6566.0,122.83,123.07,122.33,122.33,6566.0
2024-12-09 11:30:00,122.43,122.59,122.09,122.47,6451.0,122.43,122.59,122.09,122.47,6451.0
2024-12-09 12:00:00,122.46,122.5,122.17,122.32,4513.0,122.46,122.5,122.17,122.32,4513.0
2024-12-09 12:30:00,122.41,122.51,122.06,122.17,11723.0,122.41,122.51,122.06,122.17,11723.0
2024-12-09 13:00:00,122.17,122.38,122.13,122.32,11395.0,122.17,122.38,122.13,122.32,11395.0
2024-12-09 13:30:00,122.25,122.73,122.24,122.56,16674.0,122.25,122.73,122.24,122.56,16674.0
2024-12-09 14:00:00,122.42,122.42,122.0,122.0,3726.0,122.42,122.42,122.0,122.0,3726.0
2024-12-09 14:30:00,121.98,122.03,121.74,121.86,13542.0,121.98,122.03,121.74,121.86,13542.0
2024-12-09 15:00:00,121.96,122.0,121.32,121.32,6913.0,121.96,122.0,121.32,121.32,6913.0
2024-12-09 15:30:00,121.41,121.42,120.75,120.88,53678.0,121.41,121.42,120.75,120.88,53678.0
2024-12-10 09:30:00,120.2,121.0,119.49,120.38,27262.0,120.2,121.0,119.49,120.38,27262.0
2024-12-10 10:00:00,120.34,120.35,119.0,119.1,10897.0,120.34,120.35,119.0,119.1,10897.0
2024-12-10 10:30:00,119.28,119.73,118.66,119.52,9658.0,119.28,119.73,118.66,119.52,9658.0
2024-12-10 11:00:00,119.7,120.39,119.7,120.39,11957.0,119.7,120.39,119.7,120.39,11957.0
2024-12-10 11:30:00,120.37,120.5,120.12,120.33,8933.0,120.37,120.5,120.12,120.33,8933.0
2024-12-10 12:00:00,120.2,120.66,120.19,120.66,10378.0,120.2,120.66,120.19,120.66,10378.0
2024-12-10 12:30:00,120.67,121.2,120.67,121.02,7647.0,120.67,121.2,120.67,121.02,7647.0
2024-12-10 13:00:00,121.02,121.15,120.48,120.98,15902.0,121.02,121.15,120.48,120.98,15902.0
2024-12-10 13:30:00,120.97,121.24,120.87,120.97,5554.0,120.97,121.24,120.87,120.97,5554.0
2024-12-10 14:00:00,120.97,121.54,120.94,121.46,8431.0,120.97,121.54,120.94,121.46,8431.0
2024-12-10 14:30:00,121.46,122.14,121.35,122.12,19182.0,121.46,122.14,121.35,122.12,19182.0
2024-12-10 15:00:00,121.95,121.95,120.76,120.88,9652.0,121.95,121.95,120.76,120.88,9652.0
2024-12-10 15:30:00,120.91,120.91,119.86,120.14,37091.0,120.91,120.91,119.86,120.14,37091.0
2024-12-11 09:30:00,120.22,120.64,118.82,119.04,13864.0,120.22,120.64,118.82,119.04,13864.0
2024-12-11 10:00:00,118.96,118.96,118.24,118.43,11810.0,118.96,118.96,118.24,118.43,11810.0
2024-12-11 10:30:00,118.42,119.22,118.29,118.44,17218.0,118.42,119.22,118.29,118.44,17218.0
2024-12-11 11:00:00,118.41,118.48,117.8,118.3,10644.0,118.41,118.48,117.8,118.3,10644.0
2024-12-11 11:30:00,118.47,119.62,118.47,119.29,13672.0,118.47,119.62,118.47,119.29,13672.0
2024-12-11 12:00:00,119.38,119.38,118.96,118.96,7540.0,119.38,119.38,118.96,118.96,7540.0
2024-12-11 12:30:00,119.0,119.81,118.88,119.66,8658.0,119.0,119.81,118.88,119.66,8658.0
2024-12-11 13:00:00,119.74,120.41,119.57,120.37,12634.0,119.74,120.41,119.57,120.37,12634.0
2024-12-11 13:30:00,120.4,120.59,120.2,120.57,12692.0,120.4,120.59,120.2,120.57,12692.0
2024-12-11 14:00:00,120.58,120.64,120.21,120.64,22691.0,120.58,120.64,120.21,120.64,22691.0
2024-12-11 14:30:00,120.52,121.15,120.52,121.1,17652.0,120.52,121.15,120.52,121.1,17652.0
2024-12-11 15:00:00,121.11,121.11,120.42,120.46,9821.0,121.11,121.11,120.42,120.46,9821.0
2024-12-11 15:30:00,120.46,121.07,120.46,120.78,31887.0,120.46,121.07,120.46,120.78,31887.0
2024-12-12 09:30:00,123.83,125.95,123.02,123.82,86179.0,123.83,125.95,123.02,123.82,86179.0
2024-12-12 10:00:00,123.82,124.9,123.0,124.0,30224.0,123.82,124.9,123.0,124.0,30224.0
2024-12-12 10:30:00,124.47,124.48,123.42,124.46,13556.0,124.47,124.48,123.42,124.46,13556.0
2024-12-12 11:00:00,124.43,126.39,124.3,125.56,52607.0,124.43,126.39,124.3,125.56,52607.0
2024-12-12 11:30:00,125.64,126.27,125.5,125.9,23009.0,125.64,126.27,125.5,125.9,23009.0
2024-12-12 12:00:00,125.91,127.1,125.72,126.08,36192.0,125.91,127.1,125.72,126.08,36192.0
2024-12-12 12:30:00,126.46,126.46,124.81,124.99,16849.0,126.46,126.46,124.81,124.99,16849.0
2024-12-12 13:00:00,125.02,125.16,124.62,124.86,12954.0,125.02,125.16,124.62,124.86,12954.0
2024-12-12 13:30:00,124.79,125.05,124.55,124.85,16728.0,124.79,125.05,124.55,124.85,16728.0
2024-12-12 14:00:00,124.84,124.87,123.7,123.85,13122.0,124.84,124.87,123.7,123.85,13122.0
2024-12-12 14:30:00,123.82,124.24,123.77,124.04,16136.0,123.82,124.24,123.77,124.04,16136.0
2024-12-12 15:00:00,123.98,124.39,123.87,124.36,14940.0,123.98,124.39,123.87,124.36,14940.0
2024-12-12 15:30:00,124.36,124.36,123.43,123.62,75539.0,124.36,124.36,123.43,123.62,75539.0
2024-12-13 09:30:00,122.69,123.97,122.21,122.53,22969.0,122.69,123.97,122.21,122.53,22969.0
2024-12-13 10:00:00,122.78,123.06,122.19,123.06,13786.0,122.78,123.06,122.19,123.06,13786.0
2024-12-13 10:30:00,122.89,122.92,122.06,122.56,10578.0,122.89,122.92,122.06,122.56,10578.0
2024-12-13 11:00:00,122.52,122.66,121.74,121.91,10325.0,122.52,122.66,121.74,121.91,10325.0
2024-12-13 11:30:00,121.98,122.26,121.68,122.24,6058.0,121.98,122.26,121.68,122.24,6058.0
2024-12-13 12:00:00,122.21,122.22,121.37,121.74,28055.0,122.21,122.22,121.37,121.74,28055.0
2024-12-13 12:30:00,121.8,122.11,121.22,122.1,59654.0,121.8,122.11,121.22,122.1,59654.0
2024-12-13 13:00:00,122.09,122.51,121.85,122.37,9508.0,122.09,122.51,121.85,122.37,9508.0
2024-12-13 13:30:00,122.32,122.42,121.74,121.75,8998.0,122.32,122.42,121.74,121.75,8998.0
2024-12-13 14:00:00,121.73,121.94,121.26,121.73,7516.0,121.73,121.94,121.26,121.73,7516.0
2024-12-13 14:30:00,121.73,122.07,121.64,122.0,15564.0,121.73,122.07,121.64,122.0,15564.0
2024-12-13 15:00:00,122.03,122.85,122.03,122.66,15347.0,122.03,122.85,122.03,122.66,15347.0
2024-12-13 15:30:00,122.62,123.13,122.35,123.01,72451.0,122.62,123.13,122.35,123.01,72451.0
2024-12-16 09:30:00,123.04,124.5,123.01,124.26,36735.0,123.04,124.5,123.01,124.26,36735.0
2024-12-16 10:00:00,123.98,124.74,123.89,124.35,41124.0,123.98,124.74,123.89,124.35,41124.0
2024-12-16 10:30:00,124.53,124.53,124.14,124.34,29126.0,124.53,124.53,124.14,124.34,29126.0
2024-12-16 11:00:00,124.31,125.64,124.2,125.03,26589.0,124.31,125.64,124.2,125.03,26589.0
2024-12-16 11:30:00,125.19,126.23,125.0,126.0,22474.0,125.19,126.23,125.0,126.0,22474.0
2024-12-16 12:00:00,126.0,126.03,125.15,125.32,12261.0,126.0,126.03,125.15,125.32,12261.0
2024-12-16 12:30:00,125.16,125.26,124.55,124.71,9441.0,125.16,125.26,124.55,124.71,9441.0
2024-12-16 13:00:00,124.71,125.21,124.68,124.98,12467.0,124.71,125.21,124.68,124.98,12467.0
2024-12-16 13:30:00,125.36,125.36,124.92,124.93,9583.0,125.36,125.36,124.92,124.93,9583.0
2024-12-16 14:00:00,125.14,125.24,124.53,124.8,13854.0,125.14,125.24,124.53,124.8,13854.0
2024-12-16 14:30:00,124.71,125.25,124.57,125.18,12523.0,124.71,125.25,124.57,125.18,12523.0
2024-12-16 15:00:00,125.1,125.25,124.96,125.08,14754.0,125.1,125.25,124.96,125.08,14754.0
2024-12-16 15:30:00,125.0,125.31,124.95,125.31,86637.0,125.0,125.31,124.95,125.31,86637.0
2024-12-17 09:30:00,123.59,124.71,123.59,124.16,26811.0,123.59,124.71,123.59,124.16,26811.0
2024-12-17 10:00:00,124.18,124.57,122.27,122.28,29526.0,124.18,124.57,122.27,122.28,29526.0
2024-12-17 10:30:00,122.22,122.96,122.0,122.66,20884.0,122.22,122.96,122.0,122.66,20884.0
2024-12-17 11:00:00,122.62,123.02,122.45,122.69,19801.0,122.62,123.02,122.45,122.69,19801.0
2024-12-17 11:30:00,122.66,123.94,122.66,123.93,9205.0,122.66,123.94,122.66,123.93,9205.0
2024-12-17 12:00:00,123.92,123.92,123.49,123.53,7802.0,123.92,123.92,123.49,123.53,7802.0
2024-12-17 12:30:00,123.57,123.76,122.91,123.03,12017.0,123.57,123.76,122.91,123.03,12017.0
2024-12-17 13:00:00,122.97,123.07,121.95,122.08,16000.0,122.97,123.07,121.95,122.08,16000.0
2024-12-17 13:30:00,122.08,122.39,121.81,122.12,10754.0,122.08,122.39,121.81,122.12,10754.0
2024-12-17 14:00:00,122.3,122.41,121.98,122.28,8188.0,122.3,122.41,121.98,122.28,8188.0
2024-12-17 14:30:00,122.26,123.19,122.11,123.03,38567.0,122.26,123.19,122.11,123.03,38567.0
2024-12-17 15:00:00,123.08,123.08,121.72,122.05,16775.0,123.08,123.08,121.72,122.05,16775.0
2024-12-17 15:30:00,121.93,122.68,121.73,122.55,67081.0,121.93,122.68,121.73,122.55,67081.0
2024-12-18 09:30:00,122.83,124.87,122.51,124.03,27985.0,122.83,124.87,122.51,124.03,27985.0
2024-12-18 10:00:00,123.72,124.03,123.32,123.8,9547.0,123.72,124.03,123.32,123.8,9547.0
2024-12-18 10:30:00,123.99,124.67,123.71,124.41,9059.0,123.99,124.67,123.71,124.41,9059.0
2024-12-18 11:00:00,124.41,125.62,124.23,125.27,51068.0,124.41,125.62,124.23,125.27,51068.0
2024-12-18 11:30:00,125.22,125.5,124.66,124.75,29808.0,125.22,125.5,124.66,124.75,29808.0
2024-12-18 12:00:00,124.87,125.12,124.8,124.97,9733.0,124.87,125.12,124.8,124.97,9733.0
2024-12-18 12:30:00,124.98,125.28,124.89,124.99,17299.0,124.98,125.28,124.89,124.99,17299.0
2024-12-18 13:00:00,124.92,125.45,124.91,125.34,12935.0,124.92,125.45,124.91,125.34,12935.0
2024-12-18 13:30:00,125.39,125.77,125.2,125.38,10914.0,125.39,125.77,125.2,125.38,10914.0
2024-12-18 14:00:00,125.55,125.71,124.57,125.18,51511.0,125.55,125.71,124.57,125.18,51511.0
2024-12-18 14:30:00,125.04,125.67,123.48,123.63,44796.0,125.04,125.67,123.48,123.63,44796.0
2024-12-18 15:00:00,123.66,123.8,122.33,122.96,31371.0,123.66,123.8,122.33,122.96,31371.0
2024-12-18 15:30:00,123.01,123.01,121.67,121.8,170963.0,123.01,123.01,121.67,121.8,170963.0
2024-12-19 09:30:00,122.12,124.23,121.24,121.26,29700.0,122.12,124.23,121.24,121.26,29700.0
2024-12-19 10:00:00,121.23,121.24,119.14,120.34,45578.0,121.23,121.24,119.14,120.34,45578.0
2024-12-19 10:30:00,120.07,121.72,119.85,121.72,38753.0,120.07,121.72,119.85,121.72,38753.0
2024-12-19 11:00:00,121.63,121.82,120.88,121.33,31106.0,121.63,121.82,120.88,121.33,31106.0
2024-12-19 11:30:00,121.33,121.49,121.02,121.29,24096.0,121.33,121.49,121.02,121.29,24096.0
2024-12-19 12:00:00,121.31,122.03,120.69,121.88,32017.0,121.31,122.03,120.69,121.88,32017.0
2024-12-19 12:30:00,121.81,122.55,121.78,122.03,25944.0,121.81,122.55,121.78,122.03,25944.0
2024-12-19 13:00:00,121.98,122.42,121.67,122.22,11967.0,121.98,122.42,121.67,122.22,11967.0
2024-12-19 13:30:00,122.15,122.45,122.0,122.21,12918.0,122.15,122.45,122.0,122.21,12918.0
2024-12-19 14:00:00,122.21,123.27,122.2,122.76,61815.0,122.21,123.27,122.2,122.76,61815.0
2024-12-19 14:30:00,123.03,123.1,122.61,123.1,17754.0,123.03,123.1,122.61,123.1,17754.0
2024-12-19 15:00:00,123.06,123.38,122.94,123.38,21539.0,123.06,123.38,122.94,123.38,21539.0
2024-12-19 15:30:00,123.33,123.36,122.09,122.83,57249.0,123.33,123.36,122.09,122.83,57249.0
2024-12-20 09:30:00,122.85,124.34,122.29,123.13,34966.0,122.85,124.34,122.29,123.13,34966.0
2024-12-20 10:00:00,123.19,124.39,123.15,123.83,6118.0,123.19,124.39,123.15,123.83,6118.0
2024-12-20 10:30:00,123.8,124.14,123.58,123.77,12772.0,123.8,124.14,123.58,123.77,12772.0
2024-12-20 11:00:00,123.76,124.01,122.96,123.14,37443.0,123.76,124.01,122.96,123.14,37443.0
2024-12-20 11:30:00,123.14,124.09,123.02,124.0,29672.0,123.14,124.09,123.02,124.0,29672.0
2024-12-20 12:00:00,123.98,124.09,123.3,123.87,36333.0,123.98,124.09,123.3,123.87,36333.0
2024-12-20 12:30:00,123.85,123.85,123.38,123.38,19262.0,123.85,123.85,123.38,123.38,19262.0
2024-12-20 13:00:00,123.36,123.36,122.2,122.23,19788.0,123.36,123.36,122.2,122.23,19788.0
2024-12-20 13:30:00,122.43,122.51,121.89,122.14,21292.0,122.43,122.51,121.89,122.14,21292.0
2024-12-20 14:00:00,122.14,122.7,121.84,122.29,56049.0,122.14,122.7,121.84,122.29,56049.0
2024-12-20 14:30:00,122.12,122.72,122.02,122.59,28264.0,122.12,122.72,122.02,122.59,28264.0
2024-12-20 15:00:00,122.68,122.92,122.16,122.37,20571.0,122.68,122.92,122.16,122.37,20571.0
2024-12-20 15:30:00,122.37,123.15,121.37,123.0,132596.0,122.37,123.15,121.37,123.0,132596.0
2024-12-23 09:30:00,122.92,123.35,121.99,123.34,12438.0,122.92,123.35,121.99,123.34,12438.0
2024-12-23 10:00:00,123.06,123.69,122.74,123.69,8684.0,123.06,123.69,122.74,123.69,8684.0
2024-12-23 10:30:00,123.67,123.84,123.01,123.25,5506.0,123.67,123.84,123.01,123.25,5506.0
2024-12-23 11:00:00,123.26,123.65,122.8,122.8,10835.0,123.26,123.65,122.8,122.8,10835.0
2024-12-23 11:30:00,122.69,123.35,122.56,122.89,5954.0,122.69,123.35,122.56,122.89,5954.0
2024-12-23 12:00:00,122.77,123.03,122.77,122.87,4519.0,122.77,123.03,122.77,122.87,4519.0
2024-12-23 12:30:00,122.87,123.69,122.81,123.51,6247.0,122.87,123.69,122.81,123.51,6247.0
2024-12-23 13:00:00,123.5,124.01,123.36,123.75,10429.0,123.5,124.01,123.36,123.75,10429.0
2024-12-23 13:30:00,123.81,123.81,123.18,123.53,10073.0,123.81,123.81,123.18,123.53,10073.0
2024-12-23 14:00:00,123.52,123.97,123.52,123.85,7883.0,123.52,123.97,123.52,123.85,7883.0
2024-12-23 14:30:00,123.94,124.5,123.85,124.33,8889.0,123.94,124.5,123.85,124.33,8889.0
2024-12-23 15:00:00,124.36,124.63,124.1,124.54,14573.0,124.36,124.63,124.1,124.54,14573.0
2024-12-23 15:30:00,124.54,124.55,123.85,124.36,58575.0,124.54,124.55,123.85,124.36,58575.0
2024-12-24 09:30:00,124.35,124.35,123.47,123.67,3311.0,124.35,124.35,123.47,123.67,3311.0
2024-12-24 10:00:00,123.52,123.52,121.19,122.69,39692.0,123.52,123.52,121.19,122.69,39692.0
2024-12-24 10:30:00,122.69,124.61,122.48,123.69,14882.0,122.69,124.61,122.48,123.69,14882.0
2024-12-24 11:00:00,123.74,123.85,123.54,123.54,2988.0,123.74,123.85,123.54,123.54,2988.0
2024-12-24 11:30:00,123.42,123.81,123.42,123.6,3903.0,123.42,123.81,123.42,123.6,3903.0
2024-12-24 12:00:00,123.59,124.06,123.21,124.04,9763.0,123.59,124.06,123.21,124.04,9763.0
2024-12-24 12:30:00,123.98,124.15,123.64,123.79,26908.0,123.98,124.15,123.64,123.79,26908.0
2024-12-26 09:30:00,123.44,124.22,123.1,124.04,5406.0,123.44,124.22,123.1,124.04,5406.0
2024-12-26 10:00:00,123.84,124.67,123.66,124.09,24309.0,123.84,124.67,123.66,124.09,24309.0
2024-12-26 10:30:00,124.09,124.37,123.68,124.16,11714.0,124.09,124.37,123.68,124.16,11714.0
2024-12-26 11:00:00,124.0,124.28,123.74,123.84,11554.0,124.0,124.28,123.74,123.84,11554.0
2024-12-26 11:30:00,123.69,124.01,123.56,124.01,4807.0,123.69,124.01,123.56,124.01,4807.0
2024-12-26 12:00:00,124.0,124.71,123.85,124.27,31351.0,124.0,124.71,123.85,124.27,31351.0
2024-12-26 12:30:00,124.23,124.23,124.0,124.09,6556.0,124.23,124.23,124.0,124.09,6556.0
2024-12-26 13:00:00,124.02,124.71,124.02,124.62,10381.0,124.02,124.71,124.02,124.62,10381.0
2024-12-26 13:30:00,124.72,125.24,124.46,125.07,9759.0,124.72,125.24,124.46,125.07,9759.0
2024-12-26 14:00:00,125.16,125.41,125.03,125.15,13408.0,125.16,125.41,125.03,125.15,13408.0
2024-12-26 14:30:00,125.14,125.35,125.0,125.34,17179.0,125.14,125.35,125.0,125.34,17179.0
2024-12-26 15:00:00,125.2,125.2,124.88,125.03,11435.0,125.2,125.2,124.88,125.03,11435.0
2024-12-26 15:30:00,125.03,125.98,124.96,125.85,52155.0,125.03,125.98,124.96,125.85,52155.0
2024-12-27 09:30:00,125.35,126.51,125.35,125.42,10868.0,125.35,126.51,125.35,125.42,10868.0
2024-12-27 10:00:00,125.53,125.67,124.43,124.54,6569.0,125.53,125.67,124.43,124.54,6569.0
2024-12-27 10:30:00,124.56,124.98,124.34,124.53,6661.0,124.56,124.98,124.34,124.53,6661.0
2024-12-27 11:00:00,124.51,124.69,124.12,124.42,7426.0,124.51,124.69,124.12,124.42,7426.0
2024-12-27 11:30:00,124.49,124.78,124.15,124.24,6731.0,124.49,124.78,124.15,124.24,6731.0
2024-12-27 12:00:00,124.26,124.26,123.73,124.06,3946.0,124.26,124.26,123.73,124.06,3946.0
2024-12-27 12:30:00,123.97,124.23,123.86,124.23,5430.0,123.97,124.23,123.86,124.23,5430.0
2024-12-27 13:00:00,124.28,124.72,124.16,124.48,4661.0,124.28,124.72,124.16,124.48,4661.0
2024-12-27 13:30:00,124.31,125.22,124.27,124.98,6906.0,124.31,125.22,124.27,124.98,6906.0
2024-12-27 14:00:00,125.06,125.11,124.74,124.89,6467.0,125.06,125.11,124.74,124.89,6467.0
2024-12-27 14:30:00,124.89,125.09,124.65,124.87,8132.0,124.89,125.09,124.65,124.87,8132.0
2024-12-27 15:00:00,124.87,124.87,124.31,124.41,13210.0,124.87,124.87,124.31,124.41,13210.0
2024-12-27 15:30:00,124.4,124.72,124.11,124.62,27223.0,124.4,124.72,124.11,124.62,27223.0
2024-12-30 09:30:00,124.0,124.59,122.03,122.13,14336.0,124.0,124.59,122.03,122.13,14336.0
2024-12-30 10:00:00,122.1,122.81,121.96,122.79,11376.0,122.1,122.81,121.96,122.79,11376.0
2024-12-30 10:30:00,122.63,122.79,122.1,122.47,8266.0,122.63,122.79,122.1,122.47,8266.0
2024-12-30 11:00:00,122.3,123.02,122.12,122.77,8028.0,122.3,123.02,122.12,122.77,8028.0
2024-12-30 11:30:00,122.59,123.34,122.49,123.34,10142.0,122.59,123.34,122.49,123.34,10142.0
2024-12-30 12:00:00,123.34,123.48,123.11,123.25,7896.0,123.34,123.48,123.11,123.25,7896.0
2024-12-30 12:30:00,123.25,123.5,122.89,123.12,19427.0,123.25,123.5,122.89,123.12,19427.0
2024-12-30 13:00:00,123.14,124.6,122.88,122.96,12879.0,123.14,124.6,122.88,122.96,12879.0
2024-12-30 13:30:00,122.91,123.61,122.91,123.42,18567.0,122.91,123.61,122.91,123.42,18567.0
2024-12-30 14:00:00,123.5,123.54,123.12,123.43,14166.0,123.5,123.54,123.12,123.43,14166.0
2024-12-30 14:30:00,123.32,123.44,122.79,122.9,32196.0,123.32,123.44,122.79,122.9,32196.0
2024-12-30 15:00:00,122.92,123.25,122.79,123.11,33770.0,122.92,123.25,122.79,123.11,33770.0
2024-12-30 15:30:00,123.11,123.75,122.88,122.97,70208.0,123.11,123.75,122.88,122.97,70208.0
2024-12-31 09:30:00,122.97,123.65,122.63,123.64,10143.0,122.97,123.65,122.63,123.64,10143.0
2024-12-31 10:00:00,123.3,123.79,122.91,123.5,7542.0,123.3,123.79,122.91,123.5,7542.0
2024-12-31 10:30:00,123.2,123.33,122.84,123.13,6700.0,123.2,123.33,122.84,123.13,6700.0
2024-12-31 11:00:00,122.97,123.38,122.74,123.32,33422.0,122.97,123.38,122.74,123.32,33422.0
2024-12-31 11:30:00,123.35,123.42,122.88,122.96,7630.0,123.35,123.42,122.88,122.96,7630.0
2024-12-31 12:00:00,122.96,123.04,122.61,122.95,15098.0,122.96,123.04,122.61,122.95,15098.0
2024-12-31 12:30:00,122.97,123.28,122.96,123.19,6066.0,122.97,123.28,122.96,123.19,6066.0
2024-12-31 13:00:00,123.2,123.57,122.99,123.09,5908.0,123.2,123.57,122.99,123.09,5908.0
2024-12-31 13:30:00,123.09,123.3,123.0,123.14,9739.0,123.09,123.3,123.0,123.14,9739.0
2024-12-31 14:00:00,123.13,123.15,122.9,123.0,11735.0,123.13,123.15,122.9,123.0,11735.0
2024-12-31 14:30:00,122.96,123.02,122.89,122.96,8757.0,122.96,123.02,122.89,122.96,8757.0
2024-12-31 15:00:00,122.96,123.13,122.47,122.7,24818.0,122.96,123.13,122.47,122.7,24818.0
2024-12-31 15:30:00,122.7,123.2,122.4,123.16,44262.0,122.7,123.2,122.4,123.16,44262.0
2025-01-02 09:30:00,123.43,125.6,123.43,124.23,14703.0,123.43,125.6,123.43,124.23,14703.0
2025-01-02 10:00:00,124.33,124.96,123.97,124.81,8870.0,124.33,124.96,123.97,124.81,8870.0
2025-01-02 10:30:00,124.74,124.75,123.86,124.58,10069.0,124.74,124.75,123.86,124.58,10069.0
2025-01-02 11:00:00,124.43,124.43,123.9,124.14,6914.0,124.43,124.43,123.9,124.14,6914.0
2025-01-02 11:30:00,124.31,124.45,123.99,124.26,6626.0,124.31,124.45,123.99,124.26,6626.0
2025-01-02 12:00:00,124.3,124.93,123.74,123.8,17779.0,124.3,124.93,123.74,123.8,17779.0
2025-01-02 12:30:00,123.92,124.09,123.49,123.64,8800.0,123.92,124.09,123.49,123.64,8800.0
2025-01-02 13:00:00,123.66,123.78,123.52,123.68,8401.0,123.66,123.78,123.52,123.68,8401.0
2025-01-02 13:30:00,123.49,123.55,123.18,123.36,12477.0,123.49,123.55,123.18,123.36,12477.0
2025-01-02 14:00:00,123.3,123.51,123.12,123.39,14334.0,123.3,123.51,123.12,123.39,14334.0
2025-01-02 14:30:00,123.34,123.34,122.86,122.87,14918.0,123.34,123.34,122.86,122.87,14918.0
2025-01-02 15:00:00,122.92,123.4,122.92,123.3,15064.0,122.92,123.4,122.92,123.3,15064.0
2025-01-02 15:30:00,123.33,123.83,123.18,123.8,57066.0,123.33,123.83,123.18,123.8,57066.0
2025-01-03 09:30:00,123.9,124.05,121.83,121.9,14881.0,123.9,124.05,121.83,121.9,14881.0
2025-01-03 10:00:00,122.1,122.62,121.61,121.73,33479.0,122.1,122.62,121.61,121.73,33479.0
2025-01-03 10:30:00,121.73,121.84,121.01,121.06,34429.0,121.73,121.84,121.01,121.06,34429.0
2025-01-03 11:00:00,121.06,121.37,120.88,121.0,10726.0,121.06,121.37,120.88,121.0,10726.0
2025-01-03 11:30:00,121.14,121.36,120.76,121.21,20154.0,121.14,121.36,120.76,121.21,20154.0
2025-01-03 12:00:00,121.31,122.17,121.3,121.67,26480.0,121.31,122.17,121.3,121.67,26480.0
2025-01-03 12:30:00,121.73,121.82,121.29,121.29,17909.0,121.73,121.82,121.29,121.29,17909.0
2025-01-03 13:00:00,121.48,121.48,120.88,121.12,18985.0,121.48,121.48,120.88,121.12,18985.0
2025-01-03 13:30:00,121.12,121.83,121.12,121.56,20360.0,121.12,121.83,121.12,121.56,20360.0
2025-01-03 14:00:00,121.8,121.8,121.45,121.67,24771.0,121.8,121.8,121.45,121.67,24771.0
2025-01-03 14:30:00,121.67,121.74,120.86,121.17,25775.0,121.67,121.74,120.86,121.17,25775.0
2025-01-03 15:00:00,121.08,121.45,121.0,121.14,19605.0,121.08,121.45,121.0,121.14,19605.0
2025-01-03 15:30:00,121.1,121.11,120.36,120.54,113043.0,121.1,121.11,120.36,120.54,113043.0
2025-01-06 09:30:00,120.09,121.32,118.93,120.79,31513.0,120.09,121.32,118.93,120.79,31513.0
2025-01-06 10:00:00,120.79,121.41,120.76,121.01,26880.0,120.79,121.41,120.76,121.01,26880.0
2025-01-06 10:30:00,121.18,121.95,120.95,121.77,12646.0,121.18,121.95,120.95,121.77,12646.0
2025-01-06 11:00:00,121.94,122.76,121.76,122.19,21432.0,121.94,122.76,121.76,122.19,21432.0
2025-01-06 11:30:00,122.18,123.21,122.18,122.82,21784.0,122.18,123.21,122.18,122.82,21784.0
2025-01-06 12:00:00,122.82,122.94,122.67,122.71,8339.0,122.82,122.94,122.67,122.71,8339.0
2025-01-06 12:30:00,122.73,122.9,122.57,122.89,8764.0,122.73,122.9,122.57,122.89,8764.0
2025-01-06 13:00:00,122.79,123.21,122.79,122.93,15717.0,122.79,123.21,122.79,122.93,15717.0
2025-01-06 13:30:00,122.89,123.26,122.87,123.26,8716.0,122.89,123.26,122.87,123.26,8716.0
2025-01-06 14:00:00,123.19,123.27,122.8,122.81,13051.0,123.19,123.27,122.8,122.81,13051.0
2025-01-06 14:30:00,122.69,122.81,122.28,122.81,17670.0,122.69,122.81,122.28,122.81,17670.0
2025-01-06 15:00:00,122.64,122.65,121.83,121.83,15752.0,122.64,122.65,121.83,121.83,15752.0
2025-01-06 15:30:00,121.82,122.02,121.54,121.92,38793.0,121.82,122.02,121.54,121.92,38793.0
2025-01-07 09:30:00,121.86,122.78,121.07,122.41,20281.0,121.86,122.78,121.07,122.41,20281.0
2025-01-07 10:00:00,122.07,122.89,121.24,122.84,27898.0,122.07,122.89,121.24,122.84,27898.0
2025-01-07 10:30:00,123.09,123.18,121.87,122.61,16174.0,123.09,123.18,121.87,122.61,16174.0
2025-01-07 11:00:00,122.62,123.04,122.48,122.67,15789.0,122.62,123.04,122.48,122.67,15789.0
2025-01-07 11:30:00,122.64,122.9,122.39,122.82,8959.0,122.64,122.9,122.39,122.82,8959.0
2025-01-07 12:00:00,122.94,123.5,122.58,123.44,11511.0,122.94,123.5,122.58,123.44,11511.0
2025-01-07 12:30:00,123.44,123.85,123.27,123.37,16216.0,123.44,123.85,123.27,123.37,16216.0
2025-01-07 13:00:00,123.38,123.62,123.22,123.62,11940.0,123.38,123.62,123.22,123.62,11940.0
2025-01-07 13:30:00,123.38,123.58,123.05,123.47,8257.0,123.38,123.58,123.05,123.47,8257.0
2025-01-07 14:00:00,123.49,123.5,122.94,123.04,14122.0,123.49,123.5,122.94,123.04,14122.0
2025-01-07 14:30:00,123.04,123.07,122.77,122.87,12856.0,123.04,123.07,122.77,122.87,12856.0
2025-01-07 15:00:00,122.86,122.91,122.14,122.14,13911.0,122.86,122.91,122.14,122.14,13911.0
2025-01-07 15:30:00,122.12,122.73,121.93,122.57,59081.0,122.12,122.73,121.93,122.57,59081.0
2025-01-08 09:30:00,121.98,121.98,120.65,120.84,12020.0,121.98,121.98,120.65,120.84,12020.0
2025-01-08 10:00:00,120.89,121.23,120.69,120.82,9893.0,120.89,121.23,120.69,120.82,9893.0
2025-01-08 10:30:00,120.86,121.72,120.86,121.5,4565.0,120.86,121.72,120.86,121.5,4565.0
2025-01-08 11:00:00,121.57,121.61,121.38,121.58,3115.0,121.57,121.61,121.38,121.58,3115.0
2025-01-08 11:30:00,121.45,121.8,121.27,121.43,8050.0,121.45,121.8,121.27,121.43,8050.0
2025-01-08 12:00:00,121.56,121.57,121.09,121.14,11331.0,121.56,121.57,121.09,121.14,11331.0
2025-01-08 12:30:00,121.17,121.17,120.67,120.95,7119.0,121.17,121.17,120.67,120.95,7119.0
2025-01-08 13:00:00,121.08,121.18,120.97,121.16,3581.0,121.08,121.18,120.97,121.16,3581.0
2025-01-08 13:30:00,121.13,121.18,120.73,120.85,8483.0,121.13,121.18,120.73,120.85,8483.0
2025-01-08 14:00:00,120.79,121.23,120.77,121.03,7087.0,120.79,121.23,120.77,121.03,7087.0
2025-01-08 14:30:00,121.0,121.02,120.82,120.86,5467.0,121.0,121.02,120.82,120.86,5467.0
2025-01-08 15:00:00,120.94,120.94,120.35,120.55,15871.0,120.94,120.94,120.35,120.55,15871.0
2025-01-08 15:30:00,120.55,120.71,120.09,120.18,51300.0,120.55,120.71,120.09,120.18,51300.0
2025-01-10 09:30:00,119.01,121.37,118.72,120.96,28609.0,119.01,121.37,118.72,120.96,28609.0
2025-01-10 10:00:00,120.92,121.15,119.81,120.47,28429.0,120.92,121.15,119.81,120.47,28429.0
2025-01-10 10:30:00,120.47,120.87,120.15,120.31,15682.0,120.47,120.87,120.15,120.31,15682.0
2025-01-10 11:00:00,120.28,120.58,119.89,119.89,10818.0,120.28,120.58,119.89,119.89,10818.0
2025-01-10 11:30:00,119.89,120.14,119.83,119.84,8750.0,119.89,120.14,119.83,119.84,8750.0
2025-01-10 12:00:00,119.75,120.05,119.72,120.03,7045.0,119.75,120.05,119.72,120.03,7045.0
2025-01-10 12:30:00,119.98,120.34,119.84,120.21,7600.0,119.98,120.34,119.84,120.21,7600.0
2025-01-10 13:00:00,120.25,120.95,120.2,120.84,9418.0,120.25,120.95,120.2,120.84,9418.0
2025-01-10 13:30:00,120.73,121.0,120.56,120.85,9650.0,120.73,121.0,120.56,120.85,9650.0
2025-01-10 14:00:00,120.74,121.21,120.39,121.19,12059.0,120.74,121.21,120.39,121.19,12059.0
2025-01-10 14:30:00,121.12,121.48,120.88,121.46,20203.0,121.12,121.48,120.88,121.46,20203.0
2025-01-10 15:00:00,121.46,121.63,121.19,121.27,10965.0,121.46,121.63,121.19,121.27,10965.0
2025-01-10 15:30:00,121.25,121.59,120.95,121.39,53868.0,121.25,121.59,120.95,121.39,53868.0
2025-01-13 09:30:00,120.43,120.43,118.91,119.55,19660.0,120.43,120.43,118.91,119.55,19660.0
2025-01-13 10:00:00,119.56,120.6,119.56,120.38,23452.0,119.56,120.6,119.56,120.38,23452.0
2025-01-13 10:30:00,120.52,121.18,120.3,121.11,20042.0,120.52,121.18,120.3,121.11,20042.0
2025-01-13 11:00:00,121.11,122.34,121.01,122.08,15420.0,121.11,122.34,121.01,122.08,15420.0
2025-01-13 11:30:00,122.08,122.08,121.06,121.27,20541.0,122.08,122.08,121.06,121.27,20541.0
2025-01-13 12:00:00,121.27,121.87,121.26,121.69,20497.0,121.27,121.87,121.26,121.69,20497.0
2025-01-13 12:30:00,121.69,122.16,121.54,121.95,14040.0,121.69,122.16,121.54,121.95,14040.0
2025-01-13 13:00:00,122.12,123.05,121.97,122.72,27244.0,122.12,123.05,121.97,122.72,27244.0
2025-01-13 13:30:00,122.72,123.71,122.7,123.08,21312.0,122.72,123.71,122.7,123.08,21312.0
2025-01-13 14:00:00,123.19,123.59,123.18,123.59,14545.0,123.19,123.59,123.18,123.59,14545.0
2025-01-13 14:30:00,123.41,123.48,122.88,123.23,17470.0,123.41,123.48,122.88,123.23,17470.0
2025-01-13 15:00:00,123.13,123.38,123.13,123.14,16860.0,123.13,123.38,123.13,123.14,16860.0
2025-01-13 15:30:00,123.14,123.5,122.91,123.24,65438.0,123.14,123.5,122.91,123.24,65438.0
2025-01-14 09:30:00,123.0,123.71,121.39,122.11,17760.0,123.0,123.71,121.39,122.11,17760.0
2025-01-14 10:00:00,122.17,122.55,122.07,122.3,14454.0,122.17,122.55,122.07,122.3,14454.0
2025-01-14 10:30:00,122.3,122.55,122.12,122.2,12343.0,122.3,122.55,122.12,122.2,12343.0
2025-01-14 11:00:00,122.2,122.21,121.88,122.0,14224.0,122.2,122.21,121.88,122.0,14224.0
2025-01-14 11:30:00,122.11,122.23,121.78,122.18,27789.0,122.11,122.23,121.78,122.18,27789.0
2025-01-14 12:00:00,122.0,122.28,121.97,122.0,10907.0,122.0,122.28,121.97,122.0,10907.0
2025-01-14 12:30:00,122.07,122.15,121.75,121.97,23962.0,122.07,122.15,121.75,121.97,23962.0
2025-01-14 13:00:00,122.02,122.93,122.01,122.78,14939.0,122.02,122.93,122.01,122.78,14939.0
2025-01-14 13:30:00,122.78,123.25,122.64,122.92,6882.0,122.78,123.25,122.64,122.92,6882.0
2025-01-14 14:00:00,122.96,123.08,122.41,122.53,14706.0,122.96,123.08,122.41,122.53,14706.0
2025-01-14 14:30:00,122.35,122.85,122.3,122.44,16233.0,122.35,122.85,122.3,122.44,16233.0
2025-01-14 15:00:00,122.38,122.38,121.87,122.22,23346.0,122.38,122.38,121.87,122.22,23346.0
2025-01-14 15:30:00,122.23,123.21,122.16,123.04,52005.0,122.23,123.21,122.16,123.04,52005.0
2025-01-15 09:30:00,124.66,124.66,122.53,122.89,23724.0,124.66,124.66,122.53,122.89,23724.0
2025-01-15 10:00:00,122.86,123.07,122.56,122.93,13934.0,122.86,123.07,122.56,122.93,13934.0
2025-01-15 10:30:00,122.93,122.93,122.57,122.66,4901.0,122.93,122.93,122.57,122.66,4901.0
2025-01-15 11:00:00,122.68,123.15,122.0,122.01,14380.0,122.68,123.15,122.0,122.01,14380.0
2025-01-15 11:30:00,122.01,122.08,121.57,121.69,7091.0,122.01,122.08,121.57,121.69,7091.0
2025-01-15 12:00:00,121.6,122.88,121.6,122.81,20794.0,121.6,122.88,121.6,122.81,20794.0
2025-01-15 12:30:00,122.73,123.09,122.66,122.84,8066.0,122.73,123.09,122.66,122.84,8066.0
2025-01-15 13:00:00,122.83,122.95,122.75,122.91,6253.0,122.83,122.95,122.75,122.91,6253.0
2025-01-15 13:30:00,122.97,123.26,122.86,123.17,6192.0,122.97,123.26,122.86,123.17,6192.0
2025-01-15 14:00:00,123.17,123.63,123.14,123.4,18364.0,123.17,123.63,123.14,123.4,18364.0
2025-01-15 14:30:00,123.51,123.83,123.27,123.45,13805.0,123.51,123.83,123.27,123.45,13805.0
2025-01-15 15:00:00,123.44,123.68,123.37,123.44,15138.0,123.44,123.68,123.37,123.44,15138.0
2025-01-15 15:30:00,123.44,123.5,123.01,123.34,36511.0,123.44,123.5,123.01,123.34,36511.0
2025-01-16 09:30:00,123.01,123.22,121.88,122.48,15016.0,123.01,123.22,121.88,122.48,15016.0
2025-01-16 10:00:00,122.51,122.86,122.02,122.47,8237.0,122.51,122.86,122.02,122.47,8237.0
2025-01-16 10:30:00,122.47,122.93,122.19,122.81,10943.0,122.47,122.93,122.19,122.81,10943.0
2025-01-16 11:00:00,122.7,123.0,122.56,122.82,7906.0,122.7,123.0,122.56,122.82,7906.0
2025-01-16 11:30:00,122.83,123.09,122.78,122.86,7316.0,122.83,123.09,122.78,122.86,7316.0
2025-01-16 12:00:00,122.78,122.96,122.45,122.54,9985.0,122.78,122.96,122.45,122.54,9985.0
2025-01-16 12:30:00,122.53,122.53,121.82,121.82,6217.0,122.53,122.53,121.82,121.82,6217.0
2025-01-16 13:00:00,121.79,121.88,121.23,121.23,12663.0,121.79,121.88,121.23,121.23,12663.0
2025-01-16 13:30:00,121.17,121.29,121.05,121.17,11050.0,121.17,121.29,121.05,121.17,11050.0
2025-01-16 14:00:00,121.14,122.11,121.03,122.09,12203.0,121.14,122.11,121.03,122.09,12203.0
2025-01-16 14:30:00,122.17,122.17,121.88,122.08,15361.0,122.17,122.17,121.88,122.08,15361.0
2025-01-16 15:00:00,122.08,122.76,122.0,122.47,18379.0,122.08,122.76,122.0,122.47,18379.0
2025-01-16 15:30:00,122.45,122.99,122.44,122.68,44643.0,122.45,122.99,122.44,122.68,44643.0
2025-01-17 09:30:00,122.52,122.78,122.09,122.77,11453.0,122.52,122.78,122.09,122.77,11453.0
2025-01-17 10:00:00,122.47,122.55,121.29,121.29,9708.0,122.47,122.55,121.29,121.29,9708.0
2025-01-17 10:30:00,121.39,121.67,120.79,120.79,14389.0,121.39,121.67,120.79,120.79,14389.0
2025-01-17 11:00:00,120.86,121.51,120.83,121.42,8699.0,120.86,121.51,120.83,121.42,8699.0
2025-01-17 11:30:00,121.29,121.8,121.28,121.8,13459.0,121.29,121.8,121.28,121.8,13459.0
2025-01-17 12:00:00,121.76,122.46,121.75,122.31,9549.0,121.76,122.46,121.75,122.31,9549.0
2025-01-17 12:30:00,122.46,122.73,122.3,122.73,8252.0,122.46,122.73,122.3,122.73,8252.0
2025-01-17 13:00:00,122.59,122.73,122.37,122.4,5559.0,122.59,122.73,122.37,122.4,5559.0
2025-01-17 13:30:00,122.43,122.45,122.14,122.4,4797.0,122.43,122.45,122.14,122.4,4797.0
2025-01-17 14:00:00,122.4,122.4,121.79,121.79,6740.0,122.4,122.4,121.79,121.79,6740.0
2025-01-17 14:30:00,121.84,121.89,121.62,121.62,6788.0,121.84,121.89,121.62,121.62,6788.0
2025-01-17 15:00:00,121.69,121.75,121.48,121.56,9321.0,121.69,121.75,121.48,121.56,9321.0
2025-01-17 15:30:00,121.59,122.08,121.13,121.21,53231.0,121.59,122.08,121.13,121.21,53231.0
2025-01-21 09:30:00,121.47,121.53,120.34,120.78,21691.0,121.47,121.53,120.34,120.78,21691.0
2025-01-21 10:00:00,120.73,120.97,120.06,120.69,15363.0,120.73,120.97,120.06,120.69,15363.0
2025-01-21 10:30:00,120.52,121.52,120.52,121.42,8624.0,120.52,121.52,120.52,121.42,8624.0
2025-01-21 11:00:00,121.52,121.8,121.31,121.68,18133.0,121.52,121.8,121.31,121.68,18133.0
2025-01-21 11:30:00,121.69,122.39,121.68,122.05,16683.0,121.69,122.39,121.68,122.05,16683.0
2025-01-21 12:00:00,122.05,122.1,121.67,121.8,11654.0,122.05,122.1,121.67,121.8,11654.0
2025-01-21 12:30:00,121.88,121.88,121.18,121.2,16753.0,121.88,121.88,121.18,121.2,16753.0
2025-01-21 13:00:00,121.2,121.26,120.92,121.14,9969.0,121.2,121.26,120.92,121.14,9969.0
2025-01-21 13:30:00,121.08,121.44,120.95,121.44,6925.0,121.08,121.44,120.95,121.44,6925.0
2025-01-21 14:00:00,121.5,121.6,121.37,121.37,4481.0,121.5,121.6,121.37,121.37,4481.0
2025-01-21 14:30:00,121.32,121.34,120.84,120.92,11369.0,121.32,121.34,120.84,120.92,11369.0
2025-01-21 15:00:00,120.88,121.14,120.82,121.01,12365.0,120.88,121.14,120.82,121.01,12365.0
2025-01-21 15:30:00,120.99,121.56,120.88,121.45,49818.0,120.99,121.56,120.88,121.45,49818.0
2025-01-22 09:30:00,121.55,121.93,120.33,120.96,15814.0,121.55,121.93,120.33,120.96,15814.0
2025-01-22 10:00:00,121.13,122.29,121.13,121.9,14252.0,121.13,122.29,121.13,121.9,14252.0
2025-01-22 10:30:00,121.74,121.82,121.47,121.55,8637.0,121.74,121.82,121.47,121.55,8637.0
2025-01-22 11:00:00,121.58,121.83,121.56,121.79,5756.0,121.58,121.83,121.56,121.79,5756.0
2025-01-22 11:30:00,121.8,121.81,121.48,121.53,5750.0,121.8,121.81,121.48,121.53,5750.0
2025-01-22 12:00:00,121.43,121.46,121.17,121.43,5526.0,121.43,121.46,121.17,121.43,5526.0
2025-01-22 12:30:00,121.43,121.43,121.18,121.22,5630.0,121.43,121.43,121.18,121.22,5630.0
2025-01-22 13:00:00,121.23,121.51,121.11,121.39,9780.0,121.23,121.51,121.11,121.39,9780.0
2025-01-22 13:30:00,121.39,121.49,121.28,121.45,4900.0,121.39,121.49,121.28,121.45,4900.0
2025-01-22 14:00:00,121.45,121.45,121.22,121.34,6433.0,121.45,121.45,121.22,121.34,6433.0
2025-01-22 14:30:00,121.36,121.69,121.35,121.54,11933.0,121.36,121.69,121.35,121.54,11933.0
2025-01-22 15:00:00,121.52,121.6,120.98,121.0,8525.0,121.52,121.6,120.98,121.0,8525.0
2025-01-22 15:30:00,120.9,121.24,120.74,120.78,37625.0,120.9,121.24,120.74,120.78,37625.0
2025-01-23 09:30:00,121.35,121.35,120.35,120.69,11711.0,121.35,121.35,120.35,120.69,11711.0
2025-01-23 10:00:00,120.64,120.69,119.84,119.95,13430.0,120.64,120.69,119.84,119.95,13430.0
2025-01-23 10:30:00,119.84,120.14,119.75,119.95,8215.0,119.84,120.14,119.75,119.95,8215.0
2025-01-23 11:00:00,119.92,120.41,119.84,120.32,10395.0,119.92,120.41,119.84,120.32,10395.0
2025-01-23 11:30:00,120.22,120.43,120.15,120.35,7402.0,120.22,120.43,120.15,120.35,7402.0
2025-01-23 12:00:00,120.47,121.3,120.37,121.29,27858.0,120.47,121.3,120.37,121.29,27858.0
2025-01-23 12:30:00,121.21,121.4,121.07,121.07,20727.0,121.21,121.4,121.07,121.07,20727.0
2025-01-23 13:00:00,121.03,121.47,121.02,121.04,6445.0,121.03,121.47,121.02,121.04,6445.0
2025-01-23 13:30:00,121.05,121.56,120.95,121.47,14220.0,121.05,121.56,120.95,121.47,14220.0
2025-01-23 14:00:00,121.45,121.57,121.38,121.45,3185.0,121.45,121.57,121.38,121.45,3185.0
2025-01-23 14:30:00,121.38,122.05,121.14,121.99,29519.0,121.38,122.05,121.14,121.99,29519.0
2025-01-23 15:00:00,122.05,122.4,122.01,122.22,17570.0,122.05,122.4,122.01,122.22,17570.0
2025-01-23 15:30:00,122.25,122.57,122.1,122.54,35679.0,122.25,122.57,122.1,122.54,35679.0
2025-01-24 09:30:00,122.31,122.5,120.96,121.82,13567.0,122.31,122.5,120.96,121.82,13567.0
2025-01-24 10:00:00,121.84,121.91,120.39,120.39,13989.0,121.84,121.91,120.39,120.39,13989.0
2025-01-24 10:30:00,120.39,121.23,120.39,121.16,12964.0,120.39,121.23,120.39,121.16,12964.0
2025-01-24 11:00:00,121.09,121.79,120.9,121.71,8880.0,121.09,121.79,120.9,121.71,8880.0
2025-01-24 11:30:00,121.57,122.26,121.34,122.2,31266.0,121.57,122.26,121.34,122.2,31266.0
2025-01-24 12:00:00,122.23,122.24,121.94,122.11,6200.0,122.23,122.24,121.94,122.11,6200.0
2025-01-24 12:30:00,121.99,122.8,121.99,122.34,26370.0,121.99,122.8,121.99,122.34,26370.0
2025-01-24 13:00:00,122.34,122.43,121.95,122.07,5992.0,122.34,122.43,121.95,122.07,5992.0
2025-01-24 13:30:00,121.98,122.37,121.98,122.14,6843.0,121.98,122.37,121.98,122.14,6843.0
2025-01-24 14:00:00,122.18,122.33,121.72,122.33,78746.0,122.18,122.33,121.72,122.33,78746.0
2025-01-24 14:30:00,122.34,122.5,122.17,122.31,7968.0,122.34,122.5,122.17,122.31,7968.0
2025-01-24 15:00:00,122.37,122.44,122.15,122.16,7113.0,122.37,122.44,122.15,122.16,7113.0
2025-01-24 15:30:00,122.15,122.26,121.61,122.09,91617.0,122.15,122.26,121.61,122.09,91617.0
2025-01-27 09:30:00,122.4,124.55,122.11,123.94,21521.0,122.4,124.55,122.11,123.94,21521.0
2025-01-27 10:00:00,123.96,123.96,123.02,123.63,36491.0,123.96,123.96,123.02,123.63,36491.0
2025-01-27 10:30:00,123.68,123.68,123.24,123.24,21229.0,123.68,123.68,123.24,123.24,21229.0
2025-01-27 11:00:00,123.15,123.89,123.06,123.75,41743.0,123.15,123.89,123.06,123.75,41743.0
2025-01-27 11:30:00,123.7,124.04,123.48,123.66,16080.0,123.7,124.04,123.48,123.66,16080.0
2025-01-27 12:00:00,123.54,124.04,123.54,124.02,24700.0,123.54,124.04,123.54,124.02,24700.0
2025-01-27 12:30:00,123.99,124.07,123.73,123.78,10891.0,123.99,124.07,123.73,123.78,10891.0
2025-01-27 13:00:00,123.77,124.11,123.55,123.98,10163.0,123.77,124.11,123.55,123.98,10163.0
2025-01-27 13:30:00,123.98,124.81,123.86,124.38,48843.0,123.98,124.81,123.86,124.38,48843.0
2025-01-27 14:00:00,124.39,124.52,123.9,124.0,14073.0,124.39,124.52,123.9,124.0,14073.0
2025-01-27 14:30:00,124.02,124.16,123.87,123.96,18516.0,124.02,124.16,123.87,123.96,18516.0
2025-01-27 15:00:00,124.05,124.37,123.83,124.36,22282.0,124.05,124.37,123.83,124.36,22282.0
2025-01-27 15:30:00,124.37,124.83,124.26,124.45,56349.0,124.37,124.83,124.26,124.45,56349.0
2025-01-28 09:30:00,124.54,126.12,124.16,124.35,23444.0,124.54,126.12,124.16,124.35,23444.0
2025-01-28 10:00:00,124.06,124.15,123.22,123.54,12920.0,124.06,124.15,123.22,123.54,12920.0
2025-01-28 10:30:00,123.79,125.21,123.78,124.89,13265.0,123.79,125.21,123.78,124.89,13265.0
2025-01-28 11:00:00,124.83,125.25,124.5,124.76,15254.0,124.83,125.25,124.5,124.76,15254.0
2025-01-28 11:30:00,124.68,124.9,124.3,124.4,6567.0,124.68,124.9,124.3,124.4,6567.0
2025-01-28 12:00:00,124.48,125.12,124.42,125.05,32047.0,124.48,125.12,124.42,125.05,32047.0
2025-01-28 12:30:00,124.97,125.15,124.27,124.35,22122.0,124.97,125.15,124.27,124.35,22122.0
2025-01-28 13:00:00,124.43,124.52,124.03,124.03,4792.0,124.43,124.52,124.03,124.03,4792.0
2025-01-28 13:30:00,124.09,124.12,123.55,123.78,10735.0,124.09,124.12,123.55,123.78,10735.0
2025-01-28 14:00:00,123.78,124.02,123.58,123.95,23757.0,123.78,124.02,123.58,123.95,23757.0
2025-01-28 14:30:00,123.95,124.22,123.83,123.9,19150.0,123.95,124.22,123.83,123.9,19150.0
2025-01-28 15:00:00,123.97,124.05,123.51,123.6,13836.0,123.97,124.05,123.51,123.6,13836.0
2025-01-28 15:30:00,123.56,123.9,123.4,123.62,46573.0,123.56,123.9,123.4,123.62,46573.0
2025-01-29 09:30:00,123.85,124.0,123.01,123.92,10626.0,123.85,124.0,123.01,123.92,10626.0
2025-01-29 10:00:00,124.16,125.21,124.15,125.2,11217.0,124.16,125.21,124.15,125.2,11217.0
2025-01-29 10:30:00,125.09,125.85,124.92,125.03,13587.0,125.09,125.85,124.92,125.03,13587.0
2025-01-29 11:00:00,125.03,125.19,124.8,125.0,5923.0,125.03,125.19,124.8,125.0,5923.0
2025-01-29 11:30:00,125.01,125.19,124.66,125.0,8634.0,125.01,125.19,124.66,125.0,8634.0
2025-01-29 12:00:00,125.0,125.0,124.71,124.84,5200.0,125.0,125.0,124.71,124.84,5200.0
2025-01-29 12:30:00,124.89,124.9,124.24,124.3,5775.0,124.89,124.9,124.24,124.3,5775.0
2025-01-29 13:00:00,124.21,124.97,124.2,124.93,27173.0,124.21,124.97,124.2,124.93,27173.0
2025-01-29 13:30:00,124.87,125.23,124.83,125.0,14516.0,124.87,125.23,124.83,125.0,14516.0
2025-01-29 14:00:00,125.0,125.0,123.66,124.22,32801.0,125.0,125.0,123.66,124.22,32801.0
2025-01-29 14:30:00,124.23,124.84,124.22,124.26,8056.0,124.23,124.84,124.22,124.26,8056.0
2025-01-29 15:00:00,124.22,124.55,123.89,124.32,16068.0,124.22,124.55,123.89,124.32,16068.0
2025-01-29 15:30:00,124.47,125.24,123.99,124.28,72987.0,124.47,125.24,123.99,124.28,72987.0
2025-01-30 09:30:00,124.63,125.35,124.17,125.05,18288.0,124.63,125.35,124.17,125.05,18288.0
2025-01-30 10:00:00,125.05,125.05,123.95,123.97,9102.0,125.05,125.05,123.95,123.97,9102.0
2025-01-30 10:30:00,124.06,124.37,123.67,123.82,11496.0,124.06,124.37,123.67,123.82,11496.0
2025-01-30 11:00:00,123.83,124.64,123.83,124.55,29428.0,123.83,124.64,123.83,124.55,29428.0
2025-01-30 11:30:00,124.55,125.06,124.31,124.38,14146.0,124.55,125.06,124.31,124.38,14146.0
2025-01-30 12:00:00,124.4,124.78,124.37,124.62,5707.0,124.4,124.78,124.37,124.62,5707.0
2025-01-30 12:30:00,124.66,124.93,124.59,124.84,5673.0,124.66,124.93,124.59,124.84,5673.0
2025-01-30 13:00:00,124.75,124.96,124.74,124.81,6062.0,124.75,124.96,124.74,124.81,6062.0
2025-01-30 13:30:00,124.81,125.52,124.55,125.33,18235.0,124.81,125.52,124.55,125.33,18235.0
2025-01-30 14:00:00,125.28,125.48,125.09,125.26,6061.0,125.28,125.48,125.09,125.26,6061.0
2025-01-30 14:30:00,125.28,125.28,124.85,124.85,13596.0,125.28,125.28,124.85,124.85,13596.0
2025-01-30 15:00:00,124.86,125.62,124.86,125.44,9453.0,124.86,125.62,124.86,125.44,9453.0
2025-01-30 15:30:00,125.42,125.47,124.11,125.06,66839.0,125.42,125.47,124.11,125.06,66839.0
2025-01-31 09:30:00,125.31,125.49,124.46,124.99,23525.0,125.31,125.49,124.46,124.99,23525.0
2025-01-31 10:00:00,125.0,125.33,124.48,125.21,11142.0,125.0,125.33,124.48,125.21,11142.0
2025-01-31 10:30:00,125.27,125.72,125.14,125.54,7780.0,125.27,125.72,125.14,125.54,7780.0
2025-01-31 11:00:00,125.53,125.95,125.46,125.5,9468.0,125.53,125.95,125.46,125.5,9468.0
2025-01-31 11:30:00,125.57,126.65,125.51,126.6,32240.0,125.57,126.65,125.51,126.6,32240.0
2025-01-31 12:00:00,126.63,127.14,126.56,127.06,13290.0,126.63,127.14,126.56,127.06,13290.0
2025-01-31 12:30:00,127.04,127.09,126.72,126.72,4753.0,127.04,127.09,126.72,126.72,4753.0
2025-01-31 13:00:00,126.74,126.74,126.49,126.66,14804.0,126.74,126.74,126.49,126.66,14804.0
2025-01-31 13:30:00,126.59,126.59,125.74,125.79,14525.0,126.59,126.59,125.74,125.79,14525.0
2025-01-31 14:00:00,125.64,125.64,125.0,125.53,8904.0,125.64,125.64,125.0,125.53,8904.0
2025-01-31 14:30:00,125.55,125.64,125.42,125.64,4250.0,125.55,125.64,125.42,125.64,4250.0
2025-01-31 15:00:00,125.58,125.58,124.96,124.98,25299.0,125.58,125.58,124.96,124.98,25299.0
2025-01-31 15:30:00,125.0,125.27,124.3,124.38,38193.0,125.0,125.27,124.3,124.38,38193.0
2025-02-03 09:30:00,122.31,123.25,121.08,121.22,27094.0,122.31,123.25,121.08,121.22,27094.0
2025-02-03 10:00:00,121.08,122.74,120.95,122.72,22382.0,121.08,122.74,120.95,122.72,22382.0
2025-02-03 10:30:00,122.74,122.92,122.31,122.45,6978.0,122.74,122.92,122.31,122.45,6978.0
2025-02-03 11:00:00,122.45,122.65,122.11,122.4,4691.0,122.45,122.65,122.11,122.4,4691.0
2025-02-03 11:30:00,122.48,122.81,122.18,122.26,5069.0,122.48,122.81,122.18,122.26,5069.0
2025-02-03 12:00:00,122.12,122.12,121.75,122.01,8375.0,122.12,122.12,121.75,122.01,8375.0
2025-02-03 12:30:00,121.93,121.96,121.38,121.38,9516.0,121.93,121.96,121.38,121.38,9516.0
2025-02-03 13:00:00,121.44,121.86,121.41,121.42,4393.0,121.44,121.86,121.41,121.42,4393.0
2025-02-03 13:30:00,121.37,122.0,121.36,121.84,12669.0,121.37,122.0,121.36,121.84,12669.0
2025-02-03 14:00:00,121.86,122.09,121.79,121.88,7229.0,121.86,122.09,121.79,121.88,7229.0
2025-02-03 14:30:00,121.86,122.28,121.71,122.17,10059.0,121.86,122.28,121.71,122.17,10059.0
2025-02-03 15:00:00,122.22,122.51,121.83,121.88,14355.0,122.22,122.51,121.83,121.88,14355.0
2025-02-03 15:30:00,121.88,122.4,121.83,122.03,64322.0,121.88,122.4,121.83,122.03,64322.0
2025-02-04 09:30:00,121.07,121.69,121.0,121.42,9141.0,121.07,121.69,121.0,121.42,9141.0
2025-02-04 10:00:00,121.43,122.2,121.11,121.11,22556.0,121.43,122.2,121.11,121.11,22556.0
2025-02-04 10:30:00,121.0,121.31,120.95,121.07,8222.0,121.0,121.31,120.95,121.07,8222.0
2025-02-04 11:00:00,121.0,121.56,121.0,121.42,15743.0,121.0,121.56,121.0,121.42,15743.0
2025-02-04 11:30:00,121.57,121.83,121.51,121.7,16927.0,121.57,121.83,121.51,121.7,16927.0
2025-02-04 12:00:00,121.68,121.68,121.39,121.56,5611.0,121.68,121.68,121.39,121.56,5611.0
2025-02-04 12:30:00,121.66,121.99,121.63,121.96,6835.0,121.66,121.99,121.63,121.96,6835.0
2025-02-04 13:00:00,121.97,121.97,121.65,121.65,4942.0,121.97,121.97,121.65,121.65,4942.0
2025-02-04 13:30:00,121.65,121.85,121.36,121.61,9232.0,121.65,121.85,121.36,121.61,9232.0
2025-02-04 14:00:00,121.52,122.29,121.52,122.22,22432.0,121.52,122.29,121.52,122.22,22432.0
2025-02-04 14:30:00,122.21,122.41,121.86,121.95,28846.0,122.21,122.41,121.86,121.95,28846.0
2025-02-04 15:00:00,121.95,122.22,121.25,121.27,8049.0,121.95,122.22,121.25,121.27,8049.0
2025-02-04 15:30:00,121.18,121.93,121.05,121.59,43440.0,121.18,121.93,121.05,121.59,43440.0
2025-02-05 09:30:00,122.1,122.1,120.56,120.67,24592.0,122.1,122.1,120.56,120.67,24592.0
2025-02-05 10:00:00,120.67,121.14,120.41,121.1,14789.0,120.67,121.14,120.41,121.1,14789.0
2025-02-05 10:30:00,121.14,122.1,121.06,121.72,21228.0,121.14,122.1,121.06,121.72,21228.0
2025-02-05 11:00:00,121.53,122.3,121.5,122.26,18633.0,121.53,122.3,121.5,122.26,18633.0
2025-02-05 11:30:00,122.27,122.29,121.64,121.73,8787.0,122.27,122.29,121.64,121.73,8787.0
2025-02-05 12:00:00,121.72,121.75,121.47,121.71,7889.0,121.72,121.75,121.47,121.71,7889.0
2025-02-05 12:30:00,121.63,122.33,121.63,122.17,18177.0,121.63,122.33,121.63,122.17,18177.0
2025-02-05 13:00:00,122.3,123.07,122.3,122.93,32329.0,122.3,123.07,122.3,122.93,32329.0
2025-02-05 13:30:00,123.01,123.28,122.95,123.14,4311.0,123.01,123.28,122.95,123.14,4311.0
2025-02-05 14:00:00,123.15,123.2,122.63,122.72,6227.0,123.15,123.2,122.63,122.72,6227.0
2025-02-05 14:30:00,122.72,122.97,122.31,122.32,21646.0,122.72,122.97,122.31,122.32,21646.0
2025-02-05 15:00:00,122.26,122.26,121.76,121.95,11637.0,122.26,122.26,121.76,121.95,11637.0
2025-02-05 15:30:00,121.77,121.83,121.33,121.66,51814.0,121.77,121.83,121.33,121.66,51814.0
2025-02-06 09:30:00,121.97,122.04,120.69,120.79,9155.0,121.97,122.04,120.69,120.79,9155.0
2025-02-06 10:00:00,120.79,121.28,120.61,120.82,7038.0,120.79,121.28,120.61,120.82,7038.0
2025-02-06 10:30:00,120.64,121.19,120.5,120.87,12617.0,120.64,121.19,120.5,120.87,12617.0
2025-02-06 11:00:00,120.72,121.57,120.71,121.5,11281.0,120.72,121.57,120.71,121.5,11281.0
2025-02-06 11:30:00,121.57,121.57,120.74,120.81,3908.0,121.57,121.57,120.74,120.81,3908.0
2025-02-06 12:00:00,120.68,121.44,120.56,121.36,6413.0,120.68,121.44,120.56,121.36,6413.0
2025-02-06 12:30:00,121.37,121.38,121.14,121.25,7115.0,121.37,121.38,121.14,121.25,7115.0
2025-02-06 13:00:00,121.4,121.41,120.64,120.64,9209.0,121.4,121.41,120.64,120.64,9209.0
2025-02-06 13:30:00,120.65,120.65,120.13,120.13,9571.0,120.65,120.65,120.13,120.13,9571.0
2025-02-06 14:00:00,120.19,120.26,119.75,119.76,10201.0,120.19,120.26,119.75,119.76,10201.0
2025-02-06 14:30:00,119.69,120.01,119.44,119.81,14172.0,119.69,120.01,119.44,119.81,14172.0
2025-02-06 15:00:00,119.8,120.12,119.74,119.76,11200.0,119.8,120.12,119.74,119.76,11200.0
2025-02-06 15:30:00,119.76,120.65,119.75,120.09,47324.0,119.76,120.65,119.75,120.09,47324.0
2025-02-07 09:30:00,120.0,121.08,119.12,120.93,49586.0,120.0,121.08,119.12,120.93,49586.0
2025-02-07 10:00:00,120.93,120.95,120.38,120.56,13375.0,120.93,120.95,120.38,120.56,13375.0
2025-02-07 10:30:00,120.56,121.0,120.21,120.43,14558.0,120.56,121.0,120.21,120.43,14558.0
2025-02-07 11:00:00,120.37,120.68,120.05,120.09,11094.0,120.37,120.68,120.05,120.09,11094.0
2025-02-07 11:30:00,120.09,120.4,119.97,120.15,24442.0,120.09,120.4,119.97,120.15,24442.0
2025-02-07 12:00:00,120.07,120.73,120.07,120.52,10982.0,120.07,120.73,120.07,120.52,10982.0
2025-02-07 12:30:00,120.46,120.66,120.13,120.24,13396.0,120.46,120.66,120.13,120.24,13396.0
2025-02-07 13:00:00,120.25,120.45,120.09,120.3,16867.0,120.25,120.45,120.09,120.3,16867.0
2025-02-07 13:30:00,120.19,120.26,119.62,119.79,8311.0,120.19,120.26,119.62,119.79,8311.0
2025-02-07 14:00:00,119.78,120.33,119.73,120.33,36464.0,119.78,120.33,119.73,120.33,36464.0
2025-02-07 14:30:00,120.32,120.43,120.04,120.1,8470.0,120.32,120.43,120.04,120.1,8470.0
2025-02-07 15:00:00,120.12,120.32,120.07,120.24,23289.0,120.12,120.32,120.07,120.24,23289.0
2025-02-07 15:30:00,120.28,120.55,119.99,120.38,82175.0,120.28,120.55,119.99,120.38,82175.0
2025-02-10 09:30:00,121.0,122.07,120.89,121.7,20805.0,121.0,122.07,120.89,121.7,20805.0
2025-02-10 10:00:00,121.69,122.53,121.4,122.4,19249.0,121.69,122.53,121.4,122.4,19249.0
2025-02-10 10:30:00,122.5,123.12,122.4,123.12,15192.0,122.5,123.12,122.4,123.12,15192.0
2025-02-10 11:00:00,123.06,123.06,121.86,121.86,24335.0,123.06,123.06,121.86,121.86,24335.0
2025-02-10 11:30:00,121.85,122.25,121.85,122.05,9250.0,121.85,122.25,121.85,122.05,9250.0
2025-02-10 12:00:00,122.01,123.19,121.66,122.81,32157.0,122.01,123.19,121.66,122.81,32157.0
2025-02-10 12:30:00,122.8,123.39,122.65,123.31,24478.0,122.8,123.39,122.65,123.31,24478.0
2025-02-10 13:00:00,123.34,123.44,122.88,122.89,18874.0,123.34,123.44,122.88,122.89,18874.0
2025-02-10 13:30:00,122.81,122.95,122.32,122.57,27773.0,122.81,122.95,122.32,122.57,27773.0
2025-02-10 14:00:00,122.52,122.75,122.37,122.75,20353.0,122.52,122.75,122.37,122.75,20353.0
2025-02-10 14:30:00,122.8,122.91,122.51,122.69,16983.0,122.8,122.91,122.51,122.69,16983.0
2025-02-10 15:00:00,122.69,122.98,122.54,122.79,37940.0,122.69,122.98,122.54,122.79,37940.0
2025-02-10 15:30:00,122.77,123.77,122.77,123.51,197109.0,122.77,123.77,122.77,123.51,197109.0
2025-02-11 09:30:00,123.24,124.63,123.01,124.49,17829.0,123.24,124.63,123.01,124.49,17829.0
2025-02-11 10:00:00,124.29,124.81,123.74,124.43,33912.0,124.29,124.81,123.74,124.43,33912.0
2025-02-11 10:30:00,124.3,124.46,123.95,124.09,8313.0,124.3,124.46,123.95,124.09,8313.0
2025-02-11 11:00:00,124.2,124.86,124.2,124.84,5928.0,124.2,124.86,124.2,124.84,5928.0
2025-02-11 11:30:00,124.81,125.0,124.63,124.72,6953.0,124.81,125.0,124.63,124.72,6953.0
2025-02-11 12:00:00,124.82,124.93,124.22,124.61,7627.0,124.82,124.93,124.22,124.61,7627.0
2025-02-11 12:30:00,124.59,128.78,124.54,128.18,81170.0,124.59,128.78,124.54,128.18,81170.0
2025-02-11 13:00:00,128.39,131.5,127.91,131.02,150718.0,128.39,131.5,127.91,131.02,150718.0
2025-02-11 13:30:00,131.02,131.42,129.73,130.8,136563.0,131.02,131.42,129.73,130.8,136563.0
2025-02-11 14:00:00,130.8,130.91,129.53,129.58,82786.0,130.8,130.91,129.53,129.58,82786.0
2025-02-11 14:30:00,129.55,130.15,129.17,129.84,61980.0,129.55,130.15,129.17,129.84,61980.0
2025-02-11 15:00:00,129.84,130.09,129.28,129.46,82252.0,129.84,130.09,129.28,129.46,82252.0
2025-02-11 15:30:00,129.45,130.05,129.24,130.0,178879.0,129.45,130.05,129.24,130.0,178879.0
2025-02-12 09:30:00,129.0,133.61,128.61,132.96,90977.0,129.0,133.61,128.61,132.96,90977.0
2025-02-12 10:00:00,133.19,134.94,132.5,134.94,116670.0,133.19,134.94,132.5,134.94,116670.0
2025-02-12 10:30:00,134.92,135.16,133.91,134.19,68903.0,134.92,135.16,133.91,134.19,68903.0
2025-02-12 11:00:00,134.09,134.43,133.59,134.35,58833.0,134.09,134.43,133.59,134.35,58833.0
2025-02-12 11:30:00,134.32,136.55,134.3,135.59,165431.0,134.32,136.55,134.3,135.59,165431.0
2025-02-12 12:00:00,135.4,135.4,133.63,133.95,57140.0,135.4,135.4,133.63,133.95,57140.0
2025-02-12 12:30:00,133.94,134.56,133.77,134.3,28547.0,133.94,134.56,133.77,134.3,28547.0
2025-02-12 13:00:00,134.22,134.41,133.63,134.28,20004.0,134.22,134.41,133.63,134.28,20004.0
2025-02-12 13:30:00,134.35,134.99,134.26,134.8,16141.0,134.35,134.99,134.26,134.8,16141.0
2025-02-12 14:00:00,134.8,134.86,133.77,134.29,25947.0,134.8,134.86,133.77,134.29,25947.0
2025-02-12 14:30:00,134.0,134.92,133.92,134.71,33878.0,134.0,134.92,133.92,134.71,33878.0
2025-02-12 15:00:00,134.71,134.78,134.3,134.63,46836.0,134.71,134.78,134.3,134.63,46836.0
2025-02-12 15:30:00,134.63,135.85,134.63,135.48,216836.0,134.63,135.85,134.63,135.48,216836.0
2025-02-13 09:30:00,137.65,137.95,135.83,137.24,68110.0,137.65,137.95,135.83,137.24,68110.0
2025-02-13 10:00:00,137.35,137.91,135.49,136.95,51426.0,137.35,137.91,135.49,136.95,51426.0
2025-02-13 10:30:00,137.24,138.27,136.91,138.18,55024.0,137.24,138.27,136.91,138.18,55024.0
2025-02-13 11:00:00,138.27,138.27,136.17,136.34,48502.0,138.27,138.27,136.17,136.34,48502.0
2025-02-13 11:30:00,136.36,136.98,136.02,136.62,19277.0,136.36,136.98,136.02,136.62,19277.0
2025-02-13 12:00:00,136.63,137.0,136.57,136.9,16223.0,136.63,137.0,136.57,136.9,16223.0
2025-02-13 12:30:00,136.73,136.9,135.13,135.3,21192.0,136.73,136.9,135.13,135.3,21192.0
2025-02-13 13:00:00,135.3,135.51,134.76,135.4,35324.0,135.3,135.51,134.76,135.4,35324.0
2025-02-13 13:30:00,135.43,136.29,135.22,136.11,43114.0,135.43,136.29,135.22,136.11,43114.0
2025-02-13 14:00:00,136.29,137.85,136.21,137.45,44324.0,136.29,137.85,136.21,137.45,44324.0
2025-02-13 14:30:00,137.5,137.82,136.88,137.14,27780.0,137.5,137.82,136.88,137.14,27780.0
2025-02-13 15:00:00,137.03,137.2,135.92,136.1,45029.0,137.03,137.2,135.92,136.1,45029.0
2025-02-13 15:30:00,136.17,137.04,135.9,136.86,116381.0,136.17,137.04,135.9,136.86,116381.0
2025-02-14 09:30:00,137.14,137.92,135.79,136.61,21362.0,137.14,137.92,135.79,136.61,21362.0
2025-02-14 10:00:00,136.44,136.71,135.18,135.28,16581.0,136.44,136.71,135.18,135.28,16581.0
2025-02-14 10:30:00,135.29,135.39,134.54,134.97,24872.0,135.29,135.39,134.54,134.97,24872.0
2025-02-14 11:00:00,134.94,135.19,134.47,134.78,23930.0,134.94,135.19,134.47,134.78,23930.0
2025-02-14 11:30:00,134.72,135.25,134.58,134.92,31993.0,134.72,135.25,134.58,134.92,31993.0
2025-02-14 12:00:00,134.88,135.0,134.42,134.45,14035.0,134.88,135.0,134.42,134.45,14035.0
2025-02-14 12:30:00,134.45,134.7,134.36,134.65,14153.0,134.45,134.7,134.36,134.65,14153.0
2025-02-14 13:00:00,134.75,135.08,134.65,134.82,8230.0,134.75,135.08,134.65,134.82,8230.0
2025-02-14 13:30:00,134.76,134.76,133.97,134.03,15972.0,134.76,134.76,133.97,134.03,15972.0
2025-02-14 14:00:00,134.03,134.39,134.03,134.17,24863.0,134.03,134.39,134.03,134.17,24863.0
2025-02-14 14:30:00,134.2,134.71,134.0,134.0,60210.0,134.2,134.71,134.0,134.0,60210.0
2025-02-14 15:00:00,134.0,134.22,133.8,133.8,45399.0,134.0,134.22,133.8,133.8,45399.0
2025-02-14 15:30:00,133.82,134.21,133.25,133.97,92296.0,133.82,134.21,133.25,133.97,92296.0
2025-02-18 09:30:00,134.0,134.67,132.58,134.18,25303.0,134.0,134.67,132.58,134.18,25303.0
2025-02-18 10:00:00,134.23,134.69,133.58,133.63,25464.0,134.23,134.69,133.58,133.63,25464.0
2025-02-18 10:30:00,133.9,135.23,133.9,134.71,15993.0,133.9,135.23,133.9,134.71,15993.0
2025-02-18 11:00:00,134.62,134.91,133.78,133.97,16718.0,134.62,134.91,133.78,133.97,16718.0
2025-02-18 11:30:00,134.15,135.09,134.15,135.09,6928.0,134.15,135.09,134.15,135.09,6928.0
2025-02-18 12:00:00,135.0,135.15,134.7,134.81,15473.0,135.0,135.15,134.7,134.81,15473.0
2025-02-18 12:30:00,134.83,134.83,134.38,134.69,6335.0,134.83,134.83,134.38,134.69,6335.0
2025-02-18 13:00:00,134.7,135.1,134.61,134.62,13919.0,134.7,135.1,134.61,134.62,13919.0
2025-02-18 13:30:00,134.63,134.9,134.26,134.85,9389.0,134.63,134.9,134.26,134.85,9389.0
2025-02-18 14:00:00,134.78,135.1,134.37,134.6,24922.0,134.78,135.1,134.37,134.6,24922.0
2025-02-18 14:30:00,134.72,134.74,134.3,134.31,14095.0,134.72,134.74,134.3,134.31,14095.0
2025-02-18 15:00:00,134.42,134.74,134.37,134.74,15848.0,134.42,134.74,134.37,134.74,15848.0
2025-02-18 15:30:00,134.78,135.7,134.7,135.39,81112.0,134.78,135.7,134.7,135.39,81112.0
2025-02-19 09:30:00,134.96,135.84,134.96,135.67,7038.0,134.96,135.84,134.96,135.67,7038.0
2025-02-19 10:00:00,135.86,137.18,135.82,136.35,7429.0,135.86,137.18,135.82,136.35,7429.0
2025-02-19 10:30:00,136.57,136.9,136.39,136.68,43075.0,136.57,136.9,136.39,136.68,43075.0
2025-02-19 11:00:00,136.66,136.92,136.32,136.33,61843.0,136.66,136.92,136.32,136.33,61843.0
2025-02-19 11:30:00,136.33,136.64,135.82,135.92,9217.0,136.33,136.64,135.82,135.92,9217.0
2025-02-19 12:00:00,136.01,136.16,135.47,135.85,10704.0,136.01,136.16,135.47,135.85,10704.0
2025-02-19 12:30:00,135.84,136.33,135.82,135.95,8589.0,135.84,136.33,135.82,135.95,8589.0
2025-02-19 13:00:00,135.93,135.93,135.14,135.25,10417.0,135.93,135.93,135.14,135.25,10417.0
2025-02-19 13:30:00,135.11,135.28,135.02,135.22,11792.0,135.11,135.28,135.02,135.22,11792.0
2025-02-19 14:00:00,135.29,135.31,134.79,134.84,15663.0,135.29,135.31,134.79,134.84,15663.0
2025-02-19 14:30:00,134.83,135.55,134.58,135.55,21139.0,134.83,135.55,134.58,135.55,21139.0
2025-02-19 15:00:00,135.54,135.86,135.23,135.69,11672.0,135.54,135.86,135.23,135.69,11672.0
2025-02-19 15:30:00,135.69,135.82,134.69,135.05,72755.0,135.69,135.82,134.69,135.05,72755.0
2025-02-20 09:30:00,134.65,136.17,134.55,136.17,8700.0,134.65,136.17,134.55,136.17,8700.0
2025-02-20 10:00:00,135.8,136.2,134.93,134.93,12842.0,135.8,136.2,134.93,134.93,12842.0
2025-02-20 10:30:00,135.11,135.4,134.62,135.4,11220.0,135.11,135.4,134.62,135.4,11220.0
2025-02-20 11:00:00,135.34,136.31,135.34,136.06,8019.0,135.34,136.31,135.34,136.06,8019.0
2025-02-20 11:30:00,136.0,136.16,135.22,135.82,7707.0,136.0,136.16,135.22,135.82,7707.0
2025-02-20 12:00:00,135.58,136.4,135.56,136.11,9390.0,135.58,136.4,135.56,136.11,9390.0
2025-02-20 12:30:00,136.2,136.72,136.04,136.5,22078.0,136.2,136.72,136.04,136.5,22078.0
2025-02-20 13:00:00,136.35,137.23,136.35,137.05,12762.0,136.35,137.23,136.35,137.05,12762.0
2025-02-20 13:30:00,137.06,137.28,136.74,136.9,10908.0,137.06,137.28,136.74,136.9,10908.0
2025-02-20 14:00:00,137.16,137.16,136.22,136.22,29813.0,137.16,137.16,136.22,136.22,29813.0
2025-02-20 14:30:00,136.25,136.78,135.97,136.46,19338.0,136.25,136.78,135.97,136.46,19338.0
2025-02-20 15:00:00,136.48,136.61,136.12,136.28,20546.0,136.48,136.61,136.12,136.28,20546.0
2025-02-20 15:30:00,136.3,137.09,136.09,136.69,109320.0,136.3,137.09,136.09,136.69,109320.0
2025-02-21 09:30:00,137.37,137.6,135.42,136.02,14351.0,137.37,137.6,135.42,136.02,14351.0
2025-02-21 10:00:00,136.02,136.86,135.39,136.48,14451.0,136.02,136.86,135.39,136.48,14451.0
2025-02-21 10:30:00,136.5,136.77,136.15,136.25,11789.0,136.5,136.77,136.15,136.25,11789.0
2025-02-21 11:00:00,136.07,136.99,136.0,136.33,14757.0,136.07,136.99,136.0,136.33,14757.0
2025-02-21 11:30:00,136.17,136.74,135.99,136.69,8871.0,136.17,136.74,135.99,136.69,8871.0
2025-02-21 12:00:00,136.75,136.76,136.03,136.1,7741.0,136.75,136.76,136.03,136.1,7741.0
2025-02-21 12:30:00,136.12,136.21,135.41,135.86,28904.0,136.12,136.21,135.41,135.86,28904.0
2025-02-21 13:00:00,135.78,135.87,135.16,135.18,53366.0,135.78,135.87,135.16,135.18,53366.0
2025-02-21 13:30:00,135.16,135.62,135.15,135.34,10001.0,135.16,135.62,135.15,135.34,10001.0
2025-02-21 14:00:00,135.23,135.48,134.58,135.05,20213.0,135.23,135.48,134.58,135.05,20213.0
2025-02-21 14:30:00,135.15,135.59,135.02,135.45,12789.0,135.15,135.59,135.02,135.45,12789.0
2025-02-21 15:00:00,135.36,135.61,135.3,135.56,15489.0,135.36,135.61,135.3,135.56,15489.0
2025-02-21 15:30:00,135.48,136.12,135.48,136.02,59066.0,135.48,136.12,135.48,136.02,59066.0
2025-02-24 09:30:00,137.0,137.0,134.0,135.48,52788.0,137.0,137.0,134.0,135.48,52788.0
2025-02-24 10:00:00,135.52,136.78,135.47,136.19,32962.0,135.52,136.78,135.47,136.19,32962.0
2025-02-24 10:30:00,136.56,137.45,136.08,136.84,68913.0,136.56,137.45,136.08,136.84,68913.0
2025-02-24 11:00:00,136.84,137.4,136.4,137.4,37694.0,136.84,137.4,136.4,137.4,37694.0
2025-02-24 11:30:00,137.27,137.73,136.88,137.08,21063.0,137.27,137.73,136.88,137.08,21063.0
2025-02-24 12:00:00,137.08,137.83,137.08,137.5,8486.0,137.08,137.83,137.08,137.5,8486.0
2025-02-24 12:30:00,137.44,137.75,137.14,137.27,16670.0,137.44,137.75,137.14,137.27,16670.0
2025-02-24 13:00:00,137.29,137.45,136.74,136.95,47550.0,137.29,137.45,136.74,136.95,47550.0
2025-02-24 13:30:00,136.99,137.29,136.93,137.14,15164.0,136.99,137.29,136.93,137.14,15164.0
2025-02-24 14:00:00,137.13,137.5,136.92,137.06,15890.0,137.13,137.5,136.92,137.06,15890.0
2025-02-24 14:30:00,137.06,137.55,136.93,137.5,21245.0,137.06,137.55,136.93,137.5,21245.0
2025-02-24 15:00:00,137.6,137.6,136.61,136.93,27021.0,137.6,137.6,136.61,136.93,27021.0
2025-02-24 15:30:00,136.84,137.27,136.67,136.69,88907.0,136.84,137.27,136.67,136.69,88907.0
2025-02-25 09:30:00,137.37,139.0,137.13,138.5,26290.0,137.37,139.0,137.13,138.5,26290.0
2025-02-25 10:00:00,138.09,139.86,138.09,139.62,60430.0,138.09,139.86,138.09,139.62,60430.0
2025-02-25 10:30:00,139.82,140.52,139.11,139.45,70097.0,139.82,140.52,139.11,139.45,70097.0
2025-02-25 11:00:00,139.45,139.83,138.3,138.43,56196.0,139.45,139.83,138.3,138.43,56196.0
2025-02-25 11:30:00,138.36,138.44,137.75,138.44,56748.0,138.36,138.44,137.75,138.44,56748.0
2025-02-25 12:00:00,138.48,138.95,138.18,138.81,26993.0,138.48,138.95,138.18,138.81,26993.0
2025-02-25 12:30:00,138.8,139.05,138.55,138.8,32221.0,138.8,139.05,138.55,138.8,32221.0
2025-02-25 13:00:00,138.85,139.27,138.6,138.6,30484.0,138.85,139.27,138.6,138.6,30484.0
2025-02-25 13:30:00,138.66,139.0,138.6,138.72,37810.0,138.66,139.0,138.6,138.72,37810.0
2025-02-25 14:00:00,138.72,138.78,138.31,138.78,54991.0,138.72,138.78,138.31,138.78,54991.0
2025-02-25 14:30:00,138.71,139.29,138.7,139.16,35706.0,138.71,139.29,138.7,139.16,35706.0
2025-02-25 15:00:00,139.16,139.8,138.98,139.5,50461.0,139.16,139.8,138.98,139.5,50461.0
2025-02-25 15:30:00,139.43,139.74,138.59,139.66,124371.0,139.43,139.74,138.59,139.66,124371.0
2025-02-26 09:30:00,139.43,141.0,134.57,140.53,304460.0,139.43,141.0,134.57,140.53,304460.0
2025-02-26 10:00:00,140.53,143.77,139.63,143.24,109234.0,140.53,143.77,139.63,143.24,109234.0
2025-02-26 10:30:00,143.24,144.67,142.59,143.67,77398.0,143.24,144.67,142.59,143.67,77398.0
2025-02-26 11:00:00,143.92,145.58,143.75,145.33,72842.0,143.92,145.58,143.75,145.33,72842.0
2025-02-26 11:30:00,145.36,146.72,144.75,146.3,132668.0,145.36,146.72,144.75,146.3,132668.0
2025-02-26 12:00:00,146.2,147.56,146.2,147.08,95717.0,146.2,147.56,146.2,147.08,95717.0
2025-02-26 12:30:00,146.71,148.06,145.6,145.61,60834.0,146.71,148.06,145.6,145.61,60834.0
2025-02-26 13:00:00,145.64,147.82,145.64,147.12,62711.0,145.64,147.82,145.64,147.12,62711.0
2025-02-26 13:30:00,147.16,147.23,143.1,144.71,185463.0,147.16,147.23,143.1,144.71,185463.0
2025-02-26 14:00:00,144.71,145.33,143.95,144.05,68635.0,144.71,145.33,143.95,144.05,68635.0
2025-02-26 14:30:00,144.06,144.84,143.43,144.65,188889.0,144.06,144.84,143.43,144.65,188889.0
2025-02-26 15:00:00,144.65,145.3,143.37,143.59,65770.0,144.65,145.3,143.37,143.59,65770.0
2025-02-26 15:30:00,143.6,145.02,143.43,144.26,187873.0,143.6,145.02,143.43,144.26,187873.0
2025-02-27 09:30:00,142.51,147.0,141.14,146.12,74109.0,142.51,147.0,141.14,146.12,74109.0
2025-02-27 10:00:00,146.32,147.98,145.26,146.15,60045.0,146.32,147.98,145.26,146.15,60045.0
2025-02-27 10:30:00,145.88,146.55,145.11,145.57,134421.0,145.88,146.55,145.11,145.57,134421.0
2025-02-27 11:00:00,145.44,146.17,145.44,145.6,38045.0,145.44,146.17,145.44,145.6,38045.0
2025-02-27 11:30:00,145.63,145.9,144.43,144.48,57997.0,145.63,145.9,144.43,144.48,57997.0
2025-02-27 12:00:00,144.59,145.43,144.14,145.29,27052.0,144.59,145.43,144.14,145.29,27052.0
2025-02-27 12:30:00,145.42,145.61,144.55,144.56,22495.0,145.42,145.61,144.55,144.56,22495.0
2025-02-27 13:00:00,144.44,145.1,144.32,144.67,20891.0,144.44,145.1,144.32,144.67,20891.0
2025-02-27 13:30:00,144.69,144.69,143.74,144.22,30216.0,144.69,144.69,143.74,144.22,30216.0
2025-02-27 14:00:00,144.15,144.85,144.15,144.53,20656.0,144.15,144.85,144.15,144.53,20656.0
2025-02-27 14:30:00,144.56,144.63,143.86,143.98,22161.0,144.56,144.63,143.86,143.98,22161.0
2025-02-27 15:00:00,143.94,144.15,143.36,143.59,27664.0,143.94,144.15,143.36,143.59,27664.0
2025-02-27 15:30:00,143.62,143.62,142.79,143.3,135132.0,143.62,143.62,142.79,143.3,135132.0
2025-02-28 09:30:00,142.48,143.24,140.89,142.71,74713.0,142.48,143.24,140.89,142.71,74713.0
2025-02-28 10:00:00,142.76,143.19,141.66,141.85,22082.0,142.76,143.19,141.66,141.85,22082.0
2025-02-28 10:30:00,141.85,142.32,141.6,142.0,26700.0,141.85,142.32,141.6,142.0,26700.0
2025-02-28 11:00:00,142.0,142.94,141.8,142.37,34892.0,142.0,142.94,141.8,142.37,34892.0
2025-02-28 11:30:00,142.38,143.67,142.37,143.6,23463.0,142.38,143.67,142.37,143.6,23463.0
2025-02-28 12:00:00,143.52,143.62,142.03,142.19,36465.0,143.52,143.62,142.03,142.19,36465.0
2025-02-28 12:30:00,142.36,142.63,141.86,142.32,52519.0,142.36,142.63,141.86,142.32,52519.0
2025-02-28 13:00:00,142.16,142.17,141.51,142.05,21620.0,142.16,142.17,141.51,142.05,21620.0
2025-02-28 13:30:00,142.07,142.74,142.07,142.54,29713.0,142.07,142.74,142.07,142.54,29713.0
2025-02-28 14:00:00,142.64,142.64,141.81,142.17,25357.0,142.64,142.64,141.81,142.17,25357.0
2025-02-28 14:30:00,142.19,142.44,141.89,142.43,26423.0,142.19,142.44,141.89,142.43,26423.0
2025-02-28 15:00:00,142.43,142.76,142.23,142.6,43827.0,142.43,142.76,142.23,142.6,43827.0
2025-02-28 15:30:00,142.55,143.59,142.46,143.53,173465.0,142.55,143.59,142.46,143.53,173465.0
2025-03-03 09:30:00,144.25,145.41,143.27,143.68,77102.0,144.25,145.41,143.27,143.68,77102.0
2025-03-03 10:00:00,143.53,144.08,142.72,142.81,18853.0,143.53,144.08,142.72,142.81,18853.0
2025-03-03 10:30:00,142.98,143.07,142.15,142.56,20378.0,142.98,143.07,142.15,142.56,20378.0
2025-03-03 11:00:00,142.56,143.56,142.38,143.52,25604.0,142.56,143.56,142.38,143.52,25604.0
2025-03-03 11:30:00,143.6,143.89,142.37,142.65,44461.0,143.6,143.89,142.37,142.65,44461.0
2025-03-03 12:00:00,142.68,143.02,142.31,142.69,14229.0,142.68,143.02,142.31,142.69,14229.0
2025-03-03 12:30:00,142.83,143.14,142.63,142.87,9743.0,142.83,143.14,142.63,142.87,9743.0
2025-03-03 13:00:00,142.77,142.84,141.56,141.56,21094.0,142.77,142.84,141.56,141.56,21094.0
2025-03-03 13:30:00,141.53,141.88,141.3,141.69,27202.0,141.53,141.88,141.3,141.69,27202.0
2025-03-03 14:00:00,141.69,142.11,141.22,141.22,14064.0,141.69,142.11,141.22,141.22,14064.0
2025-03-03 14:30:00,141.5,141.96,140.88,140.93,21932.0,141.5,141.96,140.88,140.93,21932.0
2025-03-03 15:00:00,140.93,140.93,139.6,139.6,34775.0,140.93,140.93,139.6,139.6,34775.0
2025-03-03 15:30:00,139.85,140.4,139.77,140.21,183600.0,139.85,140.4,139.77,140.21,183600.0
2025-03-04 09:30:00,139.43,141.28,139.11,139.75,37443.0,139.43,141.28,139.11,139.75,37443.0
2025-03-04 10:00:00,139.75,140.41,138.23,139.02,53186.0,139.75,140.41,138.23,139.02,53186.0
2025-03-04 10:30:00,139.02,139.3,138.52,139.0,42103.0,139.02,139.3,138.52,139.0,42103.0
2025-03-04 11:00:00,138.81,139.9,138.81,139.03,33357.0,138.81,139.9,138.81,139.03,33357.0
2025-03-04 11:30:00,139.08,139.8,138.92,139.58,50701.0,139.08,139.8,138.92,139.58,50701.0
2025-03-04 12:00:00,139.59,139.73,139.26,139.62,20532.0,139.59,139.73,139.26,139.62,20532.0
2025-03-04 12:30:00,139.42,139.42,138.71,139.35,23944.0,139.42,139.42,138.71,139.35,23944.0
2025-03-04 13:00:00,139.44,141.14,139.31,139.98,22899.0,139.44,141.14,139.31,139.98,22899.0
2025-03-04 13:30:00,139.87,140.47,139.43,140.44,28541.0,139.87,140.47,139.43,140.44,28541.0
2025-03-04 14:00:00,140.37,140.61,139.72,139.8,26824.0,140.37,140.61,139.72,139.8,26824.0
2025-03-04 14:30:00,139.66,140.2,139.5,139.88,23376.0,139.66,140.2,139.5,139.88,23376.0
2025-03-04 15:00:00,139.88,140.7,139.83,140.3,22878.0,139.88,140.7,139.83,140.3,22878.0
2025-03-04 15:30:00,140.45,140.46,138.77,138.87,77170.0,140.45,140.46,138.77,138.87,77170.0
2025-03-05 09:30:00,139.28,139.42,137.62,139.42,48075.0,139.28,139.42,137.62,139.42,48075.0
2025-03-05 10:00:00,139.86,140.89,139.58,140.23,37512.0,139.86,140.89,139.58,140.23,37512.0
2025-03-05 10:30:00,140.24,140.53,139.67,140.39,43340.0,140.24,140.53,139.67,140.39,43340.0
2025-03-05 11:00:00,140.45,140.81,140.12,140.62,34380.0,140.45,140.81,140.12,140.62,34380.0
2025-03-05 11:30:00,140.68,140.9,140.11,140.9,22984.0,140.68,140.9,140.11,140.9,22984.0
2025-03-05 12:00:00,141.02,142.39,141.02,141.78,38162.0,141.02,142.39,141.02,141.78,38162.0
2025-03-05 12:30:00,141.92,141.93,140.58,140.87,23341.0,141.92,141.93,140.58,140.87,23341.0
2025-03-05 13:00:00,140.89,140.98,140.27,140.58,20314.0,140.89,140.98,140.27,140.58,20314.0
2025-03-05 13:30:00,140.56,141.83,140.51,141.7,22630.0,140.56,141.83,140.51,141.7,22630.0
2025-03-05 14:00:00,141.84,142.93,141.7,142.39,32460.0,141.84,142.93,141.7,142.39,32460.0
2025-03-05 14:30:00,142.5,142.58,141.36,141.36,32756.0,142.5,142.58,141.36,141.36,32756.0
2025-03-05 15:00:00,141.46,141.81,141.22,141.5,81682.0,141.46,141.81,141.22,141.5,81682.0
2025-03-05 15:30:00,141.48,141.53,140.08,140.22,138839.0,141.48,141.53,140.08,140.22,138839.0
2025-03-06 09:30:00,138.11,140.13,137.5,138.53,129760.0,138.11,140.13,137.5,138.53,129760.0
2025-03-06 10:00:00,138.47,138.61,136.24,136.67,45369.0,138.47,138.61,136.24,136.67,45369.0
2025-03-06 10:30:00,136.85,137.6,136.59,136.69,26900.0,136.85,137.6,136.59,136.69,26900.0
2025-03-06 11:00:00,136.85,137.8,136.85,137.73,17401.0,136.85,137.8,136.85,137.73,17401.0
2025-03-06 11:30:00,137.74,137.74,136.25,136.68,22461.0,137.74,137.74,136.25,136.68,22461.0
2025-03-06 12:00:00,136.68,136.99,136.52,136.85,31693.0,136.68,136.99,136.52,136.85,31693.0
2025-03-06 12:30:00,136.91,136.91,135.53,136.1,42481.0,136.91,136.91,135.53,136.1,42481.0
2025-03-06 13:00:00,136.25,136.7,135.98,135.98,17237.0,136.25,136.7,135.98,135.98,17237.0
2025-03-06 13:30:00,135.99,135.99,135.36,135.68,18312.0,135.99,135.99,135.36,135.68,18312.0
2025-03-06 14:00:00,135.75,135.94,135.5,135.88,38743.0,135.75,135.94,135.5,135.88,38743.0
2025-03-06 14:30:00,135.88,137.1,135.8,136.13,54375.0,135.88,137.1,135.8,136.13,54375.0
2025-03-06 15:00:00,136.02,136.34,135.57,136.32,71206.0,136.02,136.34,135.57,136.32,71206.0
2025-03-06 15:30:00,136.4,136.78,135.84,136.4,185272.0,136.4,136.78,135.84,136.4,185272.0
2025-03-07 09:30:00,139.18,141.36,138.11,139.87,144855.0,139.18,141.36,138.11,139.87,144855.0
2025-03-07 10:00:00,139.65,140.16,138.92,139.78,35225.0,139.65,140.16,138.92,139.78,35225.0
2025-03-07 10:30:00,139.71,139.92,138.57,139.92,36191.0,139.71,139.92,138.57,139.92,36191.0
2025-03-07 11:00:00,139.89,140.27,138.91,139.0,34497.0,139.89,140.27,138.91,139.0,34497.0
2025-03-07 11:30:00,138.88,139.08,137.85,138.07,39060.0,138.88,139.08,137.85,138.07,39060.0
2025-03-07 12:00:00,138.07,138.45,137.33,138.04,27374.0,138.07,138.45,137.33,138.04,27374.0
2025-03-07 12:30:00,138.03,139.29,138.03,138.92,21848.0,138.03,139.29,138.03,138.92,21848.0
2025-03-07 13:00:00,138.83,139.98,138.83,139.64,28586.0,138.83,139.98,138.83,139.64,28586.0
2025-03-07 13:30:00,139.75,140.09,139.6,139.87,38552.0,139.75,140.09,139.6,139.87,38552.0
2025-03-07 14:00:00,139.98,140.04,139.28,139.32,18856.0,139.98,140.04,139.28,139.32,18856.0
2025-03-07 14:30:00,139.32,139.54,138.98,139.22,40361.0,139.32,139.54,138.98,139.22,40361.0
2025-03-07 15:00:00,139.21,140.0,139.06,139.38,58028.0,139.21,140.0,139.06,139.38,58028.0
2025-03-07 15:30:00,139.25,139.68,138.5,138.86,139916.0,139.25,139.68,138.5,138.86,139916.0
2025-03-10 09:30:00,138.19,140.27,137.66,137.94,63035.0,138.19,140.27,137.66,137.94,63035.0
2025-03-10 10:00:00,137.67,137.81,136.48,136.89,27308.0,137.67,137.81,136.48,136.89,27308.0
2025-03-10 10:30:00,136.66,137.4,136.57,137.22,32553.0,136.66,137.4,136.57,137.22,32553.0
2025-03-10 11:00:00,137.26,138.34,137.26,138.13,15752.0,137.26,138.34,137.26,138.13,15752.0
2025-03-10 11:30:00,138.02,138.36,137.04,137.89,22534.0,138.02,138.36,137.04,137.89,22534.0
2025-03-10 12:00:00,138.09,138.52,137.62,138.5,29102.0,138.09,138.52,137.62,138.5,29102.0
2025-03-10 12:30:00,138.62,138.78,137.94,138.17,22190.0,138.62,138.78,137.94,138.17,22190.0
2025-03-10 13:00:00,138.06,138.43,137.33,137.49,86582.0,138.06,138.43,137.33,137.49,86582.0
2025-03-10 13:30:00,137.6,137.66,136.97,137.16,15078.0,137.6,137.66,136.97,137.16,15078.0
2025-03-10 14:00:00,137.26,137.65,136.97,137.11,34029.0,137.26,137.65,136.97,137.11,34029.0
2025-03-10 14:30:00,137.2,137.5,136.9,137.09,40114.0,137.2,137.5,136.9,137.09,40114.0
2025-03-10 15:00:00,137.16,137.85,136.62,137.77,140676.0,137.16,137.85,136.62,137.77,140676.0
2025-03-10 15:30:00,137.77,138.18,137.17,137.44,166557.0,137.77,138.18,137.17,137.44,166557.0
2025-03-11 09:30:00,137.21,137.39,134.61,135.97,33539.0,137.21,137.39,134.61,135.97,33539.0
2025-03-11 10:00:00,135.76,136.44,135.71,135.94,19642.0,135.76,136.44,135.71,135.94,19642.0
2025-03-11 10:30:00,135.83,136.56,135.72,135.76,27548.0,135.83,136.56,135.72,135.76,27548.0
2025-03-11 11:00:00,135.72,137.08,135.59,136.81,35302.0,135.72,137.08,135.59,136.81,35302.0
2025-03-11 11:30:00,136.51,136.89,136.18,136.18,8841.0,136.51,136.89,136.18,136.18,8841.0
2025-03-11 12:00:00,136.31,136.39,135.63,136.08,9799.0,136.31,136.39,135.63,136.08,9799.0
2025-03-11 12:30:00,136.13,137.0,136.03,136.79,18949.0,136.13,137.0,136.03,136.79,18949.0
2025-03-11 13:00:00,136.7,136.79,136.18,136.4,7431.0,136.7,136.79,136.18,136.4,7431.0
2025-03-11 13:30:00,136.41,136.55,135.73,136.5,16074.0,136.41,136.55,135.73,136.5,16074.0
2025-03-11 14:00:00,136.5,137.38,136.5,137.34,45008.0,136.5,137.38,136.5,137.34,45008.0
2025-03-11 14:30:00,137.34,138.5,137.12,138.46,48270.0,137.34,138.5,137.12,138.46,48270.0
2025-03-11 15:00:00,138.15,138.59,137.52,137.76,47043.0,138.15,138.59,137.52,137.76,47043.0
2025-03-11 15:30:00,137.76,137.76,136.67,136.82,114866.0,137.76,137.76,136.67,136.82,114866.0
2025-03-12 09:30:00,136.77,137.52,135.68,136.24,14124.0,136.77,137.52,135.68,136.24,14124.0
2025-03-12 10:00:00,136.16,136.77,135.84,136.33,16808.0,136.16,136.77,135.84,136.33,16808.0
2025-03-12 10:30:00,136.26,136.69,135.75,136.02,16456.0,136.26,136.69,135.75,136.02,16456.0
2025-03-12 11:00:00,135.99,136.57,135.83,136.37,12036.0,135.99,136.57,135.83,136.37,12036.0
2025-03-12 11:30:00,136.38,136.5,135.62,135.86,36623.0,136.38,136.5,135.62,135.86,36623.0
2025-03-12 12:00:00,135.81,136.13,135.55,135.91,16012.0,135.81,136.13,135.55,135.91,16012.0
2025-03-12 12:30:00,135.97,136.19,135.61,135.61,16592.0,135.97,136.19,135.61,135.61,16592.0
2025-03-12 13:00:00,135.64,136.12,135.36,135.81,33365.0,135.64,136.12,135.36,135.81,33365.0
2025-03-12 13:30:00,135.83,136.14,134.53,134.58,26578.0,135.83,136.14,134.53,134.58,26578.0
2025-03-12 14:00:00,134.59,134.72,134.16,134.47,22125.0,134.59,134.72,134.16,134.47,22125.0
2025-03-12 14:30:00,134.46,135.25,134.45,135.12,26715.0,134.46,135.25,134.45,135.12,26715.0
2025-03-12 15:00:00,134.99,135.07,133.99,134.13,31555.0,134.99,135.07,133.99,134.13,31555.0
2025-03-12 15:30:00,134.23,134.55,133.99,134.24,78974.0,134.23,134.55,133.99,134.24,78974.0
2025-03-13 09:30:00,135.15,138.1,135.14,137.36,49088.0,135.15,138.1,135.14,137.36,49088.0
2025-03-13 10:00:00,137.38,138.33,136.06,136.72,52560.0,137.38,138.33,136.06,136.72,52560.0
2025-03-13 10:30:00,136.72,137.06,136.35,136.69,28718.0,136.72,137.06,136.35,136.69,28718.0
2025-03-13 11:00:00,136.52,136.71,135.91,136.16,17914.0,136.52,136.71,135.91,136.16,17914.0
2025-03-13 11:30:00,136.16,137.0,136.04,136.84,54780.0,136.16,137.0,136.04,136.84,54780.0
2025-03-13 12:00:00,136.9,137.04,136.24,136.68,17562.0,136.9,137.04,136.24,136.68,17562.0
2025-03-13 12:30:00,136.62,137.06,136.43,136.92,13570.0,136.62,137.06,136.43,136.92,13570.0
2025-03-13 13:00:00,136.77,137.04,136.35,136.62,33418.0,136.77,137.04,136.35,136.62,33418.0
2025-03-13 13:30:00,136.62,136.62,135.87,135.95,24004.0,136.62,136.62,135.87,135.95,24004.0
2025-03-13 14:00:00,135.8,136.44,135.7,136.03,9295.0,135.8,136.44,135.7,136.03,9295.0
2025-03-13 14:30:00,136.01,136.39,135.94,136.0,18532.0,136.01,136.39,135.94,136.0,18532.0
2025-03-13 15:00:00,135.94,136.08,135.21,135.21,29938.0,135.94,136.08,135.21,135.21,29938.0
2025-03-13 15:30:00,135.19,136.18,135.07,136.0,206360.0,135.19,136.18,135.07,136.0,206360.0
2025-03-14 09:30:00,135.99,136.6,135.25,136.19,24145.0,135.99,136.6,135.25,136.19,24145.0
2025-03-14 10:00:00,135.96,136.94,135.96,136.71,19979.0,135.96,136.94,135.96,136.71,19979.0
2025-03-14 10:30:00,136.72,136.86,135.81,136.59,19197.0,136.72,136.86,135.81,136.59,19197.0
2025-03-14 11:00:00,136.8,137.23,136.53,136.77,24029.0,136.8,137.23,136.53,136.77,24029.0
2025-03-14 11:30:00,136.8,137.8,136.69,137.8,27688.0,136.8,137.8,136.69,137.8,27688.0
2025-03-14 12:00:00,137.88,137.94,137.42,137.56,36925.0,137.88,137.94,137.42,137.56,36925.0
2025-03-14 12:30:00,137.56,137.88,137.13,137.56,14363.0,137.56,137.88,137.13,137.56,14363.0
2025-03-14 13:00:00,137.68,138.15,137.68,137.84,36548.0,137.68,138.15,137.68,137.84,36548.0
2025-03-14 13:30:00,137.83,138.03,137.19,137.39,14403.0,137.83,138.03,137.19,137.39,14403.0
2025-03-14 14:00:00,137.41,137.51,136.4,136.68,13207.0,137.41,137.51,136.4,136.68,13207.0
2025-03-14 14:30:00,136.68,137.58,136.65,137.41,33534.0,136.68,137.58,136.65,137.41,33534.0
2025-03-14 15:00:00,137.45,137.61,137.02,137.58,26974.0,137.45,137.61,137.02,137.58,26974.0
2025-03-14 15:30:00,137.56,138.2,137.25,137.96,179309.0,137.56,138.2,137.25,137.96,179309.0
2025-03-17 09:30:00,137.62,139.22,137.62,138.43,12809.0,137.62,139.22,137.62,138.43,12809.0
2025-03-17 10:00:00,138.43,138.82,138.43,138.59,8819.0,138.43,138.82,138.43,138.59,8819.0
2025-03-17 10:30:00,138.58,138.87,138.48,138.5,12500.0,138.58,138.87,138.48,138.5,12500.0
2025-03-17 11:00:00,138.56,139.05,138.49,138.78,111628.0,138.56,139.05,138.49,138.78,111628.0
2025-03-17 11:30:00,138.63,139.23,138.46,139.13,20385.0,138.63,139.23,138.46,139.13,20385.0
2025-03-17 12:00:00,139.14,140.29,139.14,140.08,21270.0,139.14,140.29,139.14,140.08,21270.0
2025-03-17 12:30:00,139.98,140.22,139.65,140.05,9035.0,139.98,140.22,139.65,140.05,9035.0
2025-03-17 13:00:00,140.02,140.94,139.98,140.67,26497.0,140.02,140.94,139.98,140.67,26497.0
2025-03-17 13:30:00,140.67,140.81,140.07,140.52,13885.0,140.67,140.81,140.07,140.52,13885.0
2025-03-17 14:00:00,140.52,140.6,139.98,140.08,13361.0,140.52,140.6,139.98,140.08,13361.0
2025-03-17 14:30:00,139.99,140.6,139.89,140.42,18598.0,139.99,140.6,139.89,140.42,18598.0
2025-03-17 15:00:00,140.3,140.3,139.55,140.22,22368.0,140.3,140.3,139.55,140.22,22368.0
2025-03-17 15:30:00,140.22,140.58,139.78,140.22,82466.0,140.22,140.58,139.78,140.22,82466.0
2025-03-18 09:30:00,139.92,140.9,139.6,140.64,31341.0,139.92,140.9,139.6,140.64,31341.0
2025-03-18 10:00:00,140.25,140.31,138.75,139.12,56356.0,140.25,140.31,138.75,139.12,56356.0
2025-03-18 10:30:00,139.19,139.55,138.94,139.5,19673.0,139.19,139.55,138.94,139.5,19673.0
2025-03-18 11:00:00,139.51,139.62,138.82,139.11,29832.0,139.51,139.62,138.82,139.11,29832.0
2025-03-18 11:30:00,139.18,139.36,138.79,138.8,14636.0,139.18,139.36,138.79,138.8,14636.0
2025-03-18 12:00:00,138.74,138.96,138.48,138.8,9029.0,138.74,138.96,138.48,138.8,9029.0
2025-03-18 12:30:00,138.8,139.08,138.8,138.91,38590.0,138.8,139.08,138.8,138.91,38590.0
2025-03-18 13:00:00,138.81,138.96,138.62,138.81,5937.0,138.81,138.96,138.62,138.81,5937.0
2025-03-18 13:30:00,138.9,139.07,138.58,138.62,8403.0,138.9,139.07,138.58,138.62,8403.0
2025-03-18 14:00:00,138.62,138.82,138.34,138.7,10210.0,138.62,138.82,138.34,138.7,10210.0
2025-03-18 14:30:00,138.67,139.2,138.66,139.15,18092.0,138.67,139.2,138.66,139.15,18092.0
2025-03-18 15:00:00,139.11,139.65,138.92,139.65,15734.0,139.11,139.65,138.92,139.65,15734.0
2025-03-18 15:30:00,139.65,139.65,139.32,139.47,71592.0,139.65,139.65,139.32,139.47,71592.0
2025-03-19 09:30:00,139.98,142.0,139.98,141.59,108527.0,139.98,142.0,139.98,141.59,108527.0
2025-03-19 10:00:00,141.46,142.42,141.11,141.39,71776.0,141.46,142.42,141.11,141.39,71776.0
2025-03-19 10:30:00,141.39,141.62,140.79,141.17,87648.0,141.39,141.62,140.79,141.17,87648.0
2025-03-19 11:00:00,141.17,141.43,140.31,140.5,54097.0,141.17,141.43,140.31,140.5,54097.0
2025-03-19 11:30:00,140.52,141.03,140.25,140.63,39445.0,140.52,141.03,140.25,140.63,39445.0
2025-03-19 12:00:00,140.68,141.02,140.46,140.87,86535.0,140.68,141.02,140.46,140.87,86535.0
2025-03-19 12:30:00,140.92,141.25,140.71,141.09,62912.0,140.92,141.25,140.71,141.09,62912.0
2025-03-19 13:00:00,141.18,141.18,140.19,140.67,54158.0,141.18,141.18,140.19,140.67,54158.0
2025-03-19 13:30:00,140.56,140.75,140.31,140.38,62879.0,140.56,140.75,140.31,140.38,62879.0
2025-03-19 14:00:00,140.38,141.03,140.24,140.93,61205.0,140.38,141.03,140.24,140.93,61205.0
2025-03-19 14:30:00,140.95,141.55,140.57,141.41,30570.0,140.95,141.55,140.57,141.41,30570.0
2025-03-19 15:00:00,141.41,141.62,140.73,141.14,49644.0,141.41,141.62,140.73,141.14,49644.0
2025-03-19 15:30:00,141.05,142.16,140.95,142.07,170306.0,141.05,142.16,140.95,142.07,170306.0
2025-03-20 09:30:00,141.23,141.76,140.71,141.1,16165.0,141.23,141.76,140.71,141.1,16165.0
2025-03-20 10:00:00,140.85,140.95,139.03,139.21,29737.0,140.85,140.95,139.03,139.21,29737.0
2025-03-20 10:30:00,139.03,139.91,139.02,139.38,35365.0,139.03,139.91,139.02,139.38,35365.0
2025-03-20 11:00:00,139.54,139.54,138.75,139.11,19736.0,139.54,139.54,138.75,139.11,19736.0
2025-03-20 11:30:00,139.11,140.07,138.95,139.83,19227.0,139.11,140.07,138.95,139.83,19227.0
2025-03-20 12:00:00,139.83,140.14,139.14,139.18,15760.0,139.83,140.14,139.14,139.18,15760.0
2025-03-20 12:30:00,139.27,139.58,139.11,139.27,14127.0,139.27,139.58,139.11,139.27,14127.0
2025-03-20 13:00:00,139.17,139.77,139.02,139.02,10055.0,139.17,139.77,139.02,139.02,10055.0
2025-03-20 13:30:00,139.06,139.36,138.88,138.9,22574.0,139.06,139.36,138.88,138.9,22574.0
2025-03-20 14:00:00,139.01,139.27,138.93,139.0,13912.0,139.01,139.27,138.93,139.0,13912.0
2025-03-20 14:30:00,138.99,139.42,138.79,139.25,112065.0,138.99,139.42,138.79,139.25,112065.0
2025-03-20 15:00:00,139.25,140.38,139.21,140.31,37887.0,139.25,140.38,139.21,140.31,37887.0
2025-03-20 15:30:00,140.31,141.67,140.15,140.57,197262.0,140.31,141.67,140.15,140.57,197262.0
2025-03-21 09:30:00,138.99,139.32,137.85,138.31,55494.0,138.99,139.32,137.85,138.31,55494.0
2025-03-21 10:00:00,138.19,138.38,137.79,138.2,11693.0,138.19,138.38,137.79,138.2,11693.0
2025-03-21 10:30:00,138.3,138.54,138.08,138.47,9132.0,138.3,138.54,138.08,138.47,9132.0
2025-03-21 11:00:00,138.51,139.03,138.48,138.99,11104.0,138.51,139.03,138.48,138.99,11104.0
2025-03-21 11:30:00,139.06,139.35,138.92,139.03,6043.0,139.06,139.35,138.92,139.03,6043.0
2025-03-21 12:00:00,139.01,140.03,138.92,139.85,10519.0,139.01,140.03,138.92,139.85,10519.0
2025-03-21 12:30:00,139.88,139.88,139.29,139.35,7550.0,139.88,139.88,139.29,139.35,7550.0
2025-03-21 13:00:00,139.34,139.42,139.17,139.22,6195.0,139.34,139.42,139.17,139.22,6195.0
2025-03-21 13:30:00,139.18,139.8,138.98,139.59,15786.0,139.18,139.8,138.98,139.59,15786.0
2025-03-21 14:00:00,139.59,139.59,139.03,139.2,17518.0,139.59,139.59,139.03,139.2,17518.0
2025-03-21 14:30:00,139.2,139.62,138.93,138.93,22550.0,139.2,139.62,138.93,138.93,22550.0
2025-03-21 15:00:00,138.93,139.08,138.65,138.91,25559.0,138.93,139.08,138.65,138.91,25559.0
2025-03-21 15:30:00,138.97,139.54,137.74,138.76,219105.0,138.97,139.54,137.74,138.76,219105.0
2025-03-24 09:30:00,140.22,140.22,139.44,139.92,30960.0,140.22,140.22,139.44,139.92,30960.0
2025-03-24 10:00:00,140.22,140.91,140.11,140.21,13410.0,140.22,140.91,140.11,140.21,13410.0
2025-03-24 10:30:00,140.21,140.73,139.9,140.58,16930.0,140.21,140.73,139.9,140.58,16930.0
2025-03-24 11:00:00,140.5,140.57,140.17,140.39,17526.0,140.5,140.57,140.17,140.39,17526.0
2025-03-24 11:30:00,140.39,141.12,140.38,141.12,11511.0,140.39,141.12,140.38,141.12,11511.0
2025-03-24 12:00:00,140.97,141.43,140.91,141.1,15573.0,140.97,141.43,140.91,141.1,15573.0
2025-03-24 12:30:00,141.1,141.7,140.91,141.5,13066.0,141.1,141.7,140.91,141.5,13066.0
2025-03-24 13:00:00,141.49,141.79,141.46,141.74,8385.0,141.49,141.79,141.46,141.74,8385.0
2025-03-24 13:30:00,141.79,141.87,141.28,141.58,14903.0,141.79,141.87,141.28,141.58,14903.0
2025-03-24 14:00:00,141.55,141.55,141.25,141.39,19096.0,141.55,141.55,141.25,141.39,19096.0
2025-03-24 14:30:00,141.41,141.8,141.25,141.38,72525.0,141.41,141.8,141.25,141.38,72525.0
2025-03-24 15:00:00,141.4,141.75,141.05,141.65,36708.0,141.4,141.75,141.05,141.65,36708.0
2025-03-24 15:30:00,141.65,142.64,141.5,142.02,132312.0,141.65,142.64,141.5,142.02,132312.0
2025-03-25 09:30:00,141.73,142.42,140.22,140.22,14949.0,141.73,142.42,140.22,140.22,14949.0
2025-03-25 10:00:00,140.06,140.62,139.39,139.79,29434.0,140.06,140.62,139.39,139.79,29434.0
2025-03-25 10:30:00,139.8,140.97,139.79,140.39,50083.0,139.8,140.97,139.79,140.39,50083.0
2025-03-25 11:00:00,140.41,141.09,140.11,140.8,18183.0,140.41,141.09,140.11,140.8,18183.0
2025-03-25 11:30:00,141.0,141.39,140.02,140.02,69451.0,141.0,141.39,140.02,140.02,69451.0
2025-03-25 12:00:00,140.09,140.31,139.6,139.6,19536.0,140.09,140.31,139.6,139.6,19536.0
2025-03-25 12:30:00,139.47,139.52,138.98,139.27,23006.0,139.47,139.52,138.98,139.27,23006.0
2025-03-25 13:00:00,139.31,139.57,137.89,138.29,29777.0,139.31,139.57,137.89,138.29,29777.0
2025-03-25 13:30:00,138.28,138.63,136.9,137.09,48893.0,138.28,138.63,136.9,137.09,48893.0
2025-03-25 14:00:00,137.09,137.2,134.31,134.31,97406.0,137.09,137.2,134.31,134.31,97406.0
2025-03-25 14:30:00,134.32,135.15,133.9,134.13,77921.0,134.32,135.15,133.9,134.13,77921.0
2025-03-25 15:00:00,134.14,135.44,134.14,134.56,61767.0,134.14,135.44,134.14,134.56,61767.0
2025-03-25 15:30:00,134.48,136.05,134.48,135.37,171756.0,134.48,136.05,134.48,135.37,171756.0
2025-03-26 09:30:00,134.31,134.9,128.03,128.76,269611.0,134.31,134.9,128.03,128.76,269611.0
2025-03-26 10:00:00,128.77,130.26,128.28,129.39,80432.0,128.77,130.26,128.28,129.39,80432.0
2025-03-26 10:30:00,129.49,130.35,129.22,129.38,54438.0,129.49,130.35,129.22,129.38,54438.0
2025-03-26 11:00:00,129.37,130.91,129.23,130.68,25365.0,129.37,130.91,129.23,130.68,25365.0
2025-03-26 11:30:00,130.68,131.01,129.77,130.31,39245.0,130.68,131.01,129.77,130.31,39245.0
2025-03-26 12:00:00,130.26,131.0,130.15,130.87,14814.0,130.26,131.0,130.15,130.87,14814.0
2025-03-26 12:30:00,130.7,130.72,129.83,130.16,32577.0,130.7,130.72,129.83,130.16,32577.0
2025-03-26 13:00:00,130.16,130.68,130.14,130.35,17258.0,130.16,130.68,130.14,130.35,17258.0
2025-03-26 13:30:00,130.32,130.32,129.59,129.97,24943.0,130.32,130.32,129.59,129.97,24943.0
2025-03-26 14:00:00,129.97,130.6,129.92,130.35,96060.0,129.97,130.6,129.92,130.35,96060.0
2025-03-26 14:30:00,130.43,130.85,130.14,130.72,125659.0,130.43,130.85,130.14,130.72,125659.0
2025-03-26 15:00:00,130.78,131.02,130.26,130.54,26816.0,130.78,131.02,130.26,130.54,26816.0
2025-03-26 15:30:00,130.59,131.1,130.09,130.88,228904.0,130.59,131.1,130.09,130.88,228904.0
2025-03-27 09:30:00,130.77,130.77,129.14,129.63,22296.0,130.77,130.77,129.14,129.63,22296.0
2025-03-27 10:00:00,129.86,130.37,128.91,129.13,33867.0,129.86,130.37,128.91,129.13,33867.0
2025-03-27 10:30:00,129.03,129.33,127.52,128.21,67461.0,129.03,129.33,127.52,128.21,67461.0
2025-03-27 11:00:00,128.16,128.51,127.45,127.57,27368.0,128.16,128.51,127.45,127.57,27368.0
2025-03-27 11:30:00,127.58,127.99,127.45,127.53,73185.0,127.58,127.99,127.45,127.53,73185.0
2025-03-27 12:00:00,127.44,127.76,126.89,127.71,56337.0,127.44,127.76,126.89,127.71,56337.0
2025-03-27 12:30:00,127.81,127.91,127.42,127.55,27924.0,127.81,127.91,127.42,127.55,27924.0
2025-03-27 13:00:00,127.56,128.01,127.35,127.35,53409.0,127.56,128.01,127.35,127.35,53409.0
2025-03-27 13:30:00,127.32,127.33,126.53,126.78,19926.0,127.32,127.33,126.53,126.78,19926.0
2025-03-27 14:00:00,126.72,126.94,126.34,126.57,31798.0,126.72,126.94,126.34,126.57,31798.0
2025-03-27 14:30:00,126.7,126.74,125.79,126.01,42788.0,126.7,126.74,125.79,126.01,42788.0
2025-03-27 15:00:00,126.0,127.01,125.97,127.0,61658.0,126.0,127.01,125.97,127.0,61658.0
2025-03-27 15:30:00,127.0,127.01,126.03,126.39,265197.0,127.0,127.01,126.03,126.39,265197.0
2025-03-28 09:30:00,125.33,126.9,124.2,124.89,118729.0,125.33,126.9,124.2,124.89,118729.0
2025-03-28 10:00:00,124.84,125.43,124.57,125.28,50416.0,124.84,125.43,124.57,125.28,50416.0
2025-03-28 10:30:00,125.2,125.28,123.87,124.34,31322.0,125.2,125.28,123.87,124.34,31322.0
2025-03-28 11:00:00,124.27,124.96,124.2,124.64,36945.0,124.27,124.96,124.2,124.64,36945.0
2025-03-28 11:30:00,124.66,124.85,124.2,124.2,9217.0,124.66,124.85,124.2,124.2,9217.0
2025-03-28 12:00:00,124.13,124.26,123.95,124.07,15538.0,124.13,124.26,123.95,124.07,15538.0
2025-03-28 12:30:00,124.17,124.4,124.09,124.15,15325.0,124.17,124.4,124.09,124.15,15325.0
2025-03-28 13:00:00,124.1,124.26,123.68,123.79,25190.0,124.1,124.26,123.68,123.79,25190.0
2025-03-28 13:30:00,123.82,124.11,123.78,124.06,33830.0,123.82,124.11,123.78,124.06,33830.0
2025-03-28 14:00:00,124.06,124.16,123.66,123.69,33027.0,124.06,124.16,123.66,123.69,33027.0
2025-03-28 14:30:00,123.75,124.6,123.69,124.57,54673.0,123.75,124.6,123.69,124.57,54673.0
2025-03-28 15:00:00,124.57,124.78,124.16,124.19,66002.0,124.57,124.78,124.16,124.19,66002.0
2025-03-28 15:30:00,124.17,124.24,122.83,122.88,566757.0,124.17,124.24,122.83,122.88,566757.0
2025-03-31 09:30:00,121.46,122.79,120.61,122.73,91085.0,121.46,122.79,120.61,122.73,91085.0
2025-03-31 10:00:00,122.8,124.05,122.79,123.92,52273.0,122.8,124.05,122.79,123.92,52273.0
2025-03-31 10:30:00,123.96,124.43,123.12,123.28,64075.0,123.96,124.43,123.12,123.28,64075.0
2025-03-31 11:00:00,123.27,123.74,123.13,123.32,32295.0,123.27,123.74,123.13,123.32,32295.0
2025-03-31 11:30:00,123.32,123.88,123.07,123.75,25118.0,123.32,123.88,123.07,123.75,25118.0
2025-03-31 12:00:00,123.75,123.75,122.74,122.83,52562.0,123.75,123.75,122.74,122.83,52562.0
2025-03-31 12:30:00,122.93,123.01,122.4,122.43,36933.0,122.93,123.01,122.4,122.43,36933.0
2025-03-31 13:00:00,122.45,122.72,122.35,122.41,13492.0,122.45,122.72,122.35,122.41,13492.0
2025-03-31 13:30:00,122.41,122.6,122.08,122.32,21420.0,122.41,122.6,122.08,122.32,21420.0
2025-03-31 14:00:00,122.33,123.0,122.25,122.62,37339.0,122.33,123.0,122.25,122.62,37339.0
2025-03-31 14:30:00,122.62,123.49,122.62,123.32,37650.0,122.62,123.49,122.62,123.32,37650.0
2025-03-31 15:00:00,123.36,124.68,123.36,124.35,133286.0,123.36,124.68,123.36,124.35,133286.0
2025-03-31 15:30:00,124.42,124.68,124.0,124.1,181756.0,124.42,124.68,124.0,124.1,181756.0
2025-04-01 09:30:00,123.75,124.71,123.13,123.65,26785.0,123.75,124.71,123.13,123.65,26785.0
2025-04-01 10:00:00,123.74,124.48,123.3,124.29,32360.0,123.74,124.48,123.3,124.29,32360.0
2025-04-01 10:30:00,124.29,126.5,124.29,126.07,46766.0,124.29,126.5,124.29,126.07,46766.0
2025-04-01 11:00:00,125.93,126.91,125.76,126.28,110960.0,125.93,126.91,125.76,126.28,110960.0
2025-04-01 11:30:00,126.37,127.07,126.06,126.92,26093.0,126.37,127.07,126.06,126.92,26093.0
2025-04-01 12:00:00,126.96,127.4,126.72,126.74,30005.0,126.96,127.4,126.72,126.74,30005.0
2025-04-01 12:30:00,126.73,126.79,126.28,126.59,58685.0,126.73,126.79,126.28,126.59,58685.0
2025-04-01 13:00:00,126.5,126.95,126.19,126.95,19157.0,126.5,126.95,126.19,126.95,19157.0
2025-04-01 13:30:00,126.94,127.05,126.11,126.29,16850.0,126.94,127.05,126.11,126.29,16850.0
2025-04-01 14:00:00,126.3,126.45,125.63,125.65,17836.0,126.3,126.45,125.63,125.65,17836.0
2025-04-01 14:30:00,125.68,126.04,125.4,125.88,21234.0,125.68,126.04,125.4,125.88,21234.0
2025-04-01 15:00:00,125.96,126.06,124.73,125.01,94981.0,125.96,126.06,124.73,125.01,94981.0
2025-04-01 15:30:00,124.87,125.25,124.61,124.98,131479.0,124.87,125.25,124.61,124.98,131479.0
2025-04-02 09:30:00,124.46,125.56,123.81,125.04,32552.0,124.46,125.56,123.81,125.04,32552.0
2025-04-02 10:00:00,124.81,126.08,124.71,126.0,47666.0,124.81,126.08,124.71,126.0,47666.0
2025-04-02 10:30:00,126.0,126.19,125.09,125.55,26897.0,126.0,126.19,125.09,125.55,26897.0
2025-04-02 11:00:00,125.69,127.17,125.31,127.17,66175.0,125.69,127.17,125.31,127.17,66175.0
2025-04-02 11:30:00,127.16,127.87,126.72,126.72,43496.0,127.16,127.87,126.72,126.72,43496.0
2025-04-02 12:00:00,126.77,127.08,126.76,126.87,9930.0,126.77,127.08,126.76,126.87,9930.0
2025-04-02 12:30:00,126.99,127.37,126.65,127.3,11752.0,126.99,127.37,126.65,127.3,11752.0
2025-04-02 13:00:00,127.36,127.41,126.79,127.12,16597.0,127.36,127.41,126.79,127.12,16597.0
2025-04-02 13:30:00,127.08,127.28,126.6,126.82,15166.0,127.08,127.28,126.6,126.82,15166.0
2025-04-02 14:00:00,126.94,127.37,126.92,127.24,27713.0,126.94,127.37,126.92,127.24,27713.0
2025-04-02 14:30:00,127.21,127.83,126.95,127.04,33282.0,127.21,127.83,126.95,127.04,33282.0
2025-04-02 15:00:00,126.95,127.12,126.53,126.73,35960.0,126.95,127.12,126.53,126.73,35960.0
2025-04-02 15:30:00,126.73,126.73,125.83,126.45,117909.0,126.73,126.73,125.83,126.45,117909.0
2025-04-03 09:30:00,124.55,125.9,121.89,121.89,150455.0,124.55,125.9,121.89,121.89,150455.0
2025-04-03 10:00:00,122.0,122.55,121.2,121.47,71656.0,122.0,122.55,121.2,121.47,71656.0
2025-04-03 10:30:00,121.28,121.47,120.34,120.42,95430.0,121.28,121.47,120.34,120.42,95430.0
2025-04-03 11:00:00,120.39,121.06,119.78,120.85,52274.0,120.39,121.06,119.78,120.85,52274.0
2025-04-03 11:30:00,120.84,122.0,120.71,121.9,56201.0,120.84,122.0,120.71,121.9,56201.0
2025-04-03 12:00:00,121.87,122.99,121.86,122.99,25089.0,121.87,122.99,121.86,122.99,25089.0
2025-04-03 12:30:00,122.81,122.97,121.89,121.92,22428.0,122.81,122.97,121.89,121.92,22428.0
2025-04-03 13:00:00,121.92,121.95,120.97,121.03,30032.0,121.92,121.95,120.97,121.03,30032.0
2025-04-03 13:30:00,120.97,121.82,120.97,121.72,34237.0,120.97,121.82,120.97,121.72,34237.0
2025-04-03 14:00:00,121.61,122.07,121.45,121.59,26579.0,121.61,122.07,121.45,121.59,26579.0
2025-04-03 14:30:00,121.67,121.96,121.2,121.73,57705.0,121.67,121.96,121.2,121.73,57705.0
2025-04-03 15:00:00,121.7,121.96,121.17,121.6,49838.0,121.7,121.96,121.17,121.6,49838.0
2025-04-03 15:30:00,121.6,121.68,120.64,120.76,199978.0,121.6,121.68,120.64,120.76,199978.0
2025-04-04 09:30:00,116.22,117.12,112.71,113.0,203912.0,116.22,117.12,112.71,113.0,203912.0
2025-04-04 10:00:00,113.03,113.03,111.04,111.34,83398.0,113.03,113.03,111.04,111.34,83398.0
2025-04-04 10:30:00,111.34,112.0,110.62,111.28,69114.0,111.34,112.0,110.62,111.28,69114.0
2025-04-04 11:00:00,111.14,116.44,111.07,115.26,269052.0,111.14,116.44,111.07,115.26,269052.0
2025-04-04 11:30:00,114.97,115.43,112.69,113.0,89993.0,114.97,115.43,112.69,113.0,89993.0
2025-04-04 12:00:00,113.0,113.39,112.34,112.54,36334.0,113.0,113.39,112.34,112.54,36334.0
2025-04-04 12:30:00,112.54,113.69,112.25,112.39,32750.0,112.54,113.69,112.25,112.39,32750.0
2025-04-04 13:00:00,112.34,112.48,111.35,112.13,37772.0,112.34,112.48,111.35,112.13,37772.0
2025-04-04 13:30:00,112.12,112.81,111.58,112.28,43847.0,112.12,112.81,111.58,112.28,43847.0
2025-04-04 14:00:00,112.29,112.51,110.94,111.08,45394.0,112.29,112.51,110.94,111.08,45394.0
2025-04-04 14:30:00,111.07,111.13,110.26,110.71,66982.0,111.07,111.13,110.26,110.71,66982.0
2025-04-04 15:00:00,110.74,111.47,110.37,110.98,77447.0,110.74,111.47,110.37,110.98,77447.0
2025-04-04 15:30:00,111.02,111.45,109.76,110.02,256538.0,111.02,111.45,109.76,110.02,256538.0
2025-04-07 09:30:00,106.53,107.3,104.1,106.92,89705.0,106.53,107.3,104.1,106.92,89705.0
2025-04-07 10:00:00,107.0,111.65,106.29,107.86,77702.0,107.0,111.65,106.29,107.86,77702.0
2025-04-07 10:30:00,107.74,108.43,106.13,107.7,70798.0,107.74,108.43,106.13,107.7,70798.0
2025-04-07 11:00:00,107.7,108.92,105.83,106.02,30412.0,107.7,108.92,105.83,106.02,30412.0
2025-04-07 11:30:00,106.16,107.75,106.06,106.54,30217.0,106.16,107.75,106.06,106.54,30217.0
2025-04-07 12:00:00,106.39,106.75,105.33,106.27,49968.0,106.39,106.75,105.33,106.27,49968.0
2025-04-07 12:30:00,106.27,106.48,104.14,104.67,59139.0,106.27,106.48,104.14,104.67,59139.0
2025-04-07 13:00:00,104.94,106.54,104.44,106.45,44920.0,104.94,106.54,104.44,106.45,44920.0
2025-04-07 13:30:00,106.13,107.13,105.81,107.02,85830.0,106.13,107.13,105.81,107.02,85830.0
2025-04-07 14:00:00,107.16,107.28,105.53,105.54,37104.0,107.16,107.28,105.53,105.54,37104.0
2025-04-07 14:30:00,105.82,106.57,105.42,105.62,46655.0,105.82,106.57,105.42,105.62,46655.0
2025-04-07 15:00:00,105.82,106.27,105.49,105.62,30613.0,105.82,106.27,105.49,105.62,30613.0
2025-04-07 15:30:00,105.69,107.45,105.68,106.88,214668.0,105.69,107.45,105.68,106.88,214668.0
2025-04-08 09:30:00,109.81,113.54,108.62,110.08,75815.0,109.81,113.54,108.62,110.08,75815.0
2025-04-08 10:00:00,109.87,110.42,108.93,109.5,74406.0,109.87,110.42,108.93,109.5,74406.0
2025-04-08 10:30:00,109.7,109.97,107.34,107.48,41214.0,109.7,109.97,107.34,107.48,41214.0
2025-04-08 11:00:00,107.48,107.65,106.01,106.08,39758.0,107.48,107.65,106.01,106.08,39758.0
2025-04-08 11:30:00,105.85,107.29,105.72,107.09,36885.0,105.85,107.29,105.72,107.09,36885.0
2025-04-08 12:00:00,106.86,107.15,105.71,106.09,25488.0,106.86,107.15,105.71,106.09,25488.0
2025-04-08 12:30:00,106.15,106.19,104.84,105.0,51997.0,106.15,106.19,104.84,105.0,51997.0
2025-04-08 13:00:00,104.87,105.32,104.24,104.69,71242.0,104.87,105.32,104.24,104.69,71242.0
2025-04-08 13:30:00,104.6,105.82,104.6,104.79,26407.0,104.6,105.82,104.6,104.79,26407.0
2025-04-08 14:00:00,104.97,105.12,104.17,104.18,53681.0,104.97,105.12,104.17,104.18,53681.0
2025-04-08 14:30:00,104.39,105.21,103.57,103.76,39432.0,104.39,105.21,103.57,103.76,39432.0
2025-04-08 15:00:00,103.73,103.91,102.72,103.37,55514.0,103.73,103.91,102.72,103.37,55514.0
2025-04-08 15:30:00,103.24,103.29,101.37,102.82,162979.0,103.24,103.29,101.37,102.82,162979.0
2025-04-09 09:30:00,100.72,102.7,98.84,99.29,123045.0,100.72,102.7,98.84,99.29,123045.0
2025-04-09 10:00:00,99.33,100.12,95.98,96.49,72657.0,99.33,100.12,95.98,96.49,72657.0
2025-04-09 10:30:00,96.53,97.6,95.49,95.51,147596.0,96.53,97.6,95.49,95.51,147596.0
2025-04-09 11:00:00,95.75,97.06,95.75,96.89,60244.0,95.75,97.06,95.75,96.89,60244.0
2025-04-09 11:30:00,97.06,97.27,96.05,96.4,61201.0,97.06,97.27,96.05,96.4,61201.0
2025-04-09 12:00:00,96.4,98.26,96.37,96.94,64259.0,96.4,98.26,96.37,96.94,64259.0
2025-04-09 12:30:00,96.94,97.47,96.93,97.16,41283.0,96.94,97.47,96.93,97.16,41283.0
2025-04-09 13:00:00,97.16,102.68,96.78,101.03,200821.0,97.16,102.68,96.78,101.03,200821.0
2025-04-09 13:30:00,101.03,104.96,100.6,104.96,127854.0,101.03,104.96,100.6,104.96,127854.0
2025-04-09 14:00:00,104.94,107.55,104.55,107.12,110681.0,104.94,107.55,104.55,107.12,110681.0
2025-04-09 14:30:00,107.08,108.3,106.02,106.04,107173.0,107.08,108.3,106.02,106.04,107173.0
2025-04-09 15:00:00,106.03,107.79,105.43,107.72,53109.0,106.03,107.79,105.43,107.72,53109.0
2025-04-09 15:30:00,107.78,110.5,107.09,110.41,424396.0,107.78,110.5,107.09,110.41,424396.0
2025-04-10 09:30:00,108.04,108.08,100.47,100.47,91579.0,108.04,108.08,100.47,100.47,91579.0
2025-04-10 10:00:00,100.36,100.98,99.4,100.62,125263.0,100.36,100.98,99.4,100.62,125263.0
2025-04-10 10:30:00,100.61,101.68,99.77,99.98,146047.0,100.61,101.68,99.77,99.98,146047.0
2025-04-10 11:00:00,99.85,100.3,99.1,99.31,69528.0,99.85,100.3,99.1,99.31,69528.0
2025-04-10 11:30:00,99.23,99.38,98.18,98.44,73112.0,99.23,99.38,98.18,98.44,73112.0
2025-04-10 12:00:00,98.46,98.63,96.28,96.71,106028.0,98.46,98.63,96.28,96.71,106028.0
2025-04-10 12:30:00,96.81,100.0,96.78,99.93,83243.0,96.81,100.0,96.78,99.93,83243.0
2025-04-10 13:00:00,99.93,100.75,98.01,99.86,80930.0,99.93,100.75,98.01,99.86,80930.0
2025-04-10 13:30:00,99.78,102.79,99.72,102.71,139552.0,99.78,102.79,99.72,102.71,139552.0
2025-04-10 14:00:00,102.65,104.03,102.04,103.59,127075.0,102.65,104.03,102.04,103.59,127075.0
2025-04-10 14:30:00,103.6,104.17,101.76,102.63,70015.0,103.6,104.17,101.76,102.63,70015.0
2025-04-10 15:00:00,102.51,103.47,101.4,101.86,111457.0,102.51,103.47,101.4,101.86,111457.0
2025-04-10 15:30:00,101.83,102.5,100.47,102.03,293454.0,101.83,102.5,100.47,102.03,293454.0
2025-04-11 09:30:00,102.17,102.25,99.63,101.43,137472.0,102.17,102.25,99.63,101.43,137472.0
2025-04-11 10:00:00,101.17,101.58,99.73,100.34,31443.0,101.17,101.58,99.73,100.34,31443.0
2025-04-11 10:30:00,100.26,100.34,99.57,99.87,31229.0,100.26,100.34,99.57,99.87,31229.0
2025-04-11 11:00:00,99.88,100.6,98.58,98.93,35084.0,99.88,100.6,98.58,98.93,35084.0
2025-04-11 11:30:00,98.84,99.69,98.7,99.67,43449.0,98.84,99.69,98.7,99.67,43449.0
2025-04-11 12:00:00,99.72,99.75,99.1,99.22,37821.0,99.72,99.75,99.1,99.22,37821.0
2025-04-11 12:30:00,99.34,100.68,99.27,100.27,52905.0,99.34,100.68,99.27,100.27,52905.0
2025-04-11 13:00:00,100.33,100.57,99.78,100.03,58697.0,100.33,100.57,99.78,100.03,58697.0
2025-04-11 13:30:00,100.05,101.64,100.04,100.81,45712.0,100.05,101.64,100.04,100.81,45712.0
2025-04-11 14:00:00,100.83,100.89,99.9,100.2,70380.0,100.83,100.89,99.9,100.2,70380.0
2025-04-11 14:30:00,100.26,100.44,100.05,100.07,78582.0,100.26,100.44,100.05,100.07,78582.0
2025-04-11 15:00:00,100.04,100.62,100.04,100.24,138282.0,100.04,100.62,100.04,100.24,138282.0
2025-04-11 15:30:00,100.22,100.63,99.98,100.46,285827.0,100.22,100.63,99.98,100.46,285827.0
2025-04-14 09:30:00,102.56,103.44,101.11,101.63,54784.0,102.56,103.44,101.11,101.63,54784.0
2025-04-14 10:00:00,101.63,101.8,100.56,101.13,54486.0,101.63,101.8,100.56,101.13,54486.0
2025-04-14 10:30:00,101.23,102.07,101.19,101.93,14826.0,101.23,102.07,101.19,101.93,14826.0
2025-04-14 11:00:00,101.93,102.05,101.25,101.69,18797.0,101.93,102.05,101.25,101.69,18797.0
2025-04-14 11:30:00,101.92,102.02,100.3,100.68,34776.0,101.92,102.02,100.3,100.68,34776.0
2025-04-14 12:00:00,100.66,101.13,100.17,100.62,14038.0,100.66,101.13,100.17,100.62,14038.0
2025-04-14 12:30:00,100.63,101.61,100.48,101.03,12418.0,100.63,101.61,100.48,101.03,12418.0
2025-04-14 13:00:00,101.08,101.66,100.83,100.91,19713.0,101.08,101.66,100.83,100.91,19713.0
2025-04-14 13:30:00,100.9,101.23,100.76,101.14,57931.0,100.9,101.23,100.76,101.14,57931.0
2025-04-14 14:00:00,101.25,102.12,101.12,102.07,16754.0,101.25,102.12,101.12,102.07,16754.0
2025-04-14 14:30:00,102.0,102.09,101.31,101.42,73894.0,102.0,102.09,101.31,101.42,73894.0
2025-04-14 15:00:00,101.42,102.27,101.41,102.25,30362.0,101.42,102.27,101.41,102.25,30362.0
2025-04-14 15:30:00,102.37,102.95,101.65,101.7,90335.0,102.37,102.95,101.65,101.7,90335.0
2025-04-15 09:30:00,101.39,102.76,101.23,102.42,40237.0,101.39,102.76,101.23,102.42,40237.0
2025-04-15 10:00:00,102.35,103.05,101.75,102.09,22372.0,102.35,103.05,101.75,102.09,22372.0
2025-04-15 10:30:00,101.92,103.53,101.92,103.13,28497.0,101.92,103.53,101.92,103.13,28497.0
2025-04-15 11:00:00,102.98,103.53,102.65,103.32,55787.0,102.98,103.53,102.65,103.32,55787.0
2025-04-15 11:30:00,103.42,104.05,103.09,103.66,57021.0,103.42,104.05,103.09,103.66,57021.0
2025-04-15 12:00:00,103.63,104.12,102.88,102.94,35790.0,103.63,104.12,102.88,102.94,35790.0
2025-04-15 12:30:00,102.94,103.41,102.68,102.83,21925.0,102.94,103.41,102.68,102.83,21925.0
2025-04-15 13:00:00,102.84,102.95,101.97,102.09,37213.0,102.84,102.95,101.97,102.09,37213.0
2025-04-15 13:30:00,102.08,102.46,101.7,101.84,31412.0,102.08,102.46,101.7,101.84,31412.0
2025-04-15 14:00:00,101.84,101.98,101.61,101.88,22914.0,101.84,101.98,101.61,101.88,22914.0
2025-04-15 14:30:00,101.96,102.7,101.96,102.48,29794.0,101.96,102.7,101.96,102.48,29794.0
2025-04-15 15:00:00,102.48,102.94,102.26,102.31,34032.0,102.48,102.94,102.26,102.31,34032.0
2025-04-15 15:30:00,102.26,103.22,102.11,102.9,200188.0,102.26,103.22,102.11,102.9,200188.0
2025-04-16 09:30:00,103.95,103.96,102.31,102.86,33480.0,103.95,103.96,102.31,102.86,33480.0
2025-04-16 10:00:00,102.8,102.92,101.21,101.33,52222.0,102.8,102.92,101.21,101.33,52222.0
2025-04-16 10:30:00,101.31,102.33,101.14,102.32,35656.0,101.31,102.33,101.14,102.32,35656.0
2025-04-16 11:00:00,102.29,102.9,101.92,102.55,14263.0,102.29,102.9,101.92,102.55,14263.0
2025-04-16 11:30:00,102.9,102.9,102.08,102.08,17906.0,102.9,102.9,102.08,102.08,17906.0
2025-04-16 12:00:00,102.18,102.63,102.05,102.34,13178.0,102.18,102.63,102.05,102.34,13178.0
2025-04-16 12:30:00,102.28,102.39,101.67,101.83,13999.0,102.28,102.39,101.67,101.83,13999.0
2025-04-16 13:00:00,101.96,102.32,101.73,102.06,11998.0,101.96,102.32,101.73,102.06,11998.0
2025-04-16 13:30:00,101.99,102.06,100.71,101.0,30339.0,101.99,102.06,100.71,101.0,30339.0
2025-04-16 14:00:00,101.03,101.27,100.59,101.03,13521.0,101.03,101.27,100.59,101.03,13521.0
2025-04-16 14:30:00,100.96,101.17,100.68,100.7,14390.0,100.96,101.17,100.68,100.7,14390.0
2025-04-16 15:00:00,100.7,100.93,100.42,100.61,39283.0,100.7,100.93,100.42,100.61,39283.0
2025-04-16 15:30:00,100.7,101.9,100.67,101.55,135574.0,100.7,101.9,100.67,101.55,135574.0
2025-04-17 09:30:00,101.37,102.72,100.53,102.62,16161.0,101.37,102.72,100.53,102.62,16161.0
2025-04-17 10:00:00,102.65,103.16,102.31,102.32,12861.0,102.65,103.16,102.31,102.32,12861.0
2025-04-17 10:30:00,102.35,102.76,101.8,102.72,34222.0,102.35,102.76,101.8,102.72,34222.0
2025-04-17 11:00:00,102.82,103.67,102.79,103.26,13586.0,102.82,103.67,102.79,103.26,13586.0
2025-04-17 11:30:00,103.28,103.61,103.26,103.32,17440.0,103.28,103.61,103.26,103.32,17440.0
2025-04-17 12:00:00,103.36,104.29,103.17,104.29,31816.0,103.36,104.29,103.17,104.29,31816.0
2025-04-17 12:30:00,104.13,104.46,104.01,104.16,35111.0,104.13,104.46,104.01,104.16,35111.0
2025-04-17 13:00:00,104.15,104.53,103.84,103.91,24164.0,104.15,104.53,103.84,103.91,24164.0
2025-04-17 13:30:00,103.99,104.36,103.91,103.91,21177.0,103.99,104.36,103.91,103.91,21177.0
2025-04-17 14:00:00,103.99,104.15,103.52,103.88,29496.0,103.99,104.15,103.52,103.88,29496.0
2025-04-17 14:30:00,103.98,104.13,103.68,103.69,26279.0,103.98,104.13,103.68,103.69,26279.0
2025-04-17 15:00:00,103.64,103.81,102.97,102.97,19066.0,103.64,103.81,102.97,102.97,19066.0
2025-04-17 15:30:00,103.01,103.17,102.13,102.78,145835.0,103.01,103.17,102.13,102.78,145835.0
2025-04-21 09:30:00,102.11,102.48,101.0,101.35,14435.0,102.11,102.48,101.0,101.35,14435.0
2025-04-21 10:00:00,101.12,101.23,100.25,100.4,29710.0,101.12,101.23,100.25,100.4,29710.0
2025-04-21 10:30:00,100.39,100.74,99.61,99.75,15066.0,100.39,100.74,99.61,99.75,15066.0
2025-04-21 11:00:00,99.89,99.9,99.25,99.47,12409.0,99.89,99.9,99.25,99.47,12409.0
2025-04-21 11:30:00,99.42,99.45,98.96,98.98,6748.0,99.42,99.45,98.96,98.98,6748.0
2025-04-21 12:00:00,99.09,99.56,99.09,99.26,11056.0,99.09,99.56,99.09,99.26,11056.0
2025-04-21 12:30:00,99.28,99.89,99.23,99.52,23770.0,99.28,99.89,99.23,99.52,23770.0
2025-04-21 13:00:00,99.57,99.64,99.19,99.29,17359.0,99.57,99.64,99.19,99.29,17359.0
2025-04-21 13:30:00,99.26,99.59,99.19,99.28,18317.0,99.26,99.59,99.19,99.28,18317.0
2025-04-21 14:00:00,99.33,99.7,99.14,99.7,12902.0,99.33,99.7,99.14,99.7,12902.0
2025-04-21 14:30:00,99.64,99.79,99.27,99.67,11804.0,99.64,99.79,99.27,99.67,11804.0
2025-04-21 15:00:00,99.64,100.2,99.63,100.0,21316.0,99.64,100.2,99.63,100.0,21316.0
2025-04-21 15:30:00,100.1,100.53,99.96,100.31,97611.0,100.1,100.53,99.96,100.31,97611.0
2025-04-22 09:30:00,101.92,102.65,101.49,101.86,18673.0,101.92,102.65,101.49,101.86,18673.0
2025-04-22 10:00:00,102.0,102.11,101.22,101.58,28604.0,102.0,102.11,101.22,101.58,28604.0
2025-04-22 10:30:00,101.59,101.89,101.3,101.37,21425.0,101.59,101.89,101.3,101.37,21425.0
2025-04-22 11:00:00,101.28,102.13,101.28,101.7,55206.0,101.28,102.13,101.28,101.7,55206.0
2025-04-22 11:30:00,101.61,101.96,101.26,101.96,12556.0,101.61,101.96,101.26,101.96,12556.0
2025-04-22 12:00:00,101.92,102.7,101.9,102.38,45536.0,101.92,102.7,101.9,102.38,45536.0
2025-04-22 12:30:00,102.36,102.95,102.32,102.91,29210.0,102.36,102.95,102.32,102.91,29210.0
2025-04-22 13:00:00,102.87,103.38,102.35,102.41,31360.0,102.87,103.38,102.35,102.41,31360.0
2025-04-22 13:30:00,102.48,103.08,102.35,102.77,22384.0,102.48,103.08,102.35,102.77,22384.0
2025-04-22 14:00:00,102.82,103.54,102.82,103.53,15454.0,102.82,103.54,102.82,103.53,15454.0
2025-04-22 14:30:00,103.55,103.75,103.4,103.66,13490.0,103.55,103.75,103.4,103.66,13490.0
2025-04-22 15:00:00,103.66,103.86,102.99,103.0,30065.0,103.66,103.86,102.99,103.0,30065.0
2025-04-22 15:30:00,102.96,103.64,102.96,103.38,118314.0,102.96,103.64,102.96,103.38,118314.0
2025-04-23 09:30:00,105.0,106.74,105.0,106.25,36437.0,105.0,106.74,105.0,106.25,36437.0
2025-04-23 10:00:00,106.7,106.77,105.41,106.28,22263.0,106.7,106.77,105.41,106.28,22263.0
2025-04-23 10:30:00,106.46,106.61,105.55,105.7,13094.0,106.46,106.61,105.55,105.7,13094.0
2025-04-23 11:00:00,105.71,105.95,105.28,105.42,25088.0,105.71,105.95,105.28,105.42,25088.0
2025-04-23 11:30:00,105.42,105.48,104.99,105.05,23428.0,105.42,105.48,104.99,105.05,23428.0
2025-04-23 12:00:00,105.14,105.5,104.91,105.43,20203.0,105.14,105.5,104.91,105.43,20203.0
2025-04-23 12:30:00,105.26,105.6,105.17,105.57,7743.0,105.26,105.6,105.17,105.57,7743.0
2025-04-23 13:00:00,105.53,105.72,105.38,105.52,16366.0,105.53,105.72,105.38,105.52,16366.0
2025-04-23 13:30:00,105.52,105.62,105.05,105.1,14685.0,105.52,105.62,105.05,105.1,14685.0
2025-04-23 14:00:00,105.11,105.11,104.65,104.8,9157.0,105.11,105.11,104.65,104.8,9157.0
2025-04-23 14:30:00,104.76,104.99,104.22,104.58,9955.0,104.76,104.99,104.22,104.58,9955.0
2025-04-23 15:00:00,104.55,104.55,103.89,104.19,17524.0,104.55,104.55,103.89,104.19,17524.0
2025-04-23 15:30:00,104.26,104.69,103.76,104.17,158616.0,104.26,104.69,103.76,104.17,158616.0
2025-04-24 09:30:00,104.37,105.33,103.51,105.14,25323.0,104.37,105.33,103.51,105.14,25323.0
2025-04-24 10:00:00,105.14,106.47,104.86,106.3,19725.0,105.14,106.47,104.86,106.3,19725.0
2025-04-24 10:30:00,106.47,107.25,106.25,106.87,58160.0,106.47,107.25,106.25,106.87,58160.0
2025-04-24 11:00:00,106.69,107.41,106.68,107.3,50514.0,106.69,107.41,106.68,107.3,50514.0
2025-04-24 11:30:00,107.27,107.52,107.04,107.36,23220.0,107.27,107.52,107.04,107.36,23220.0
2025-04-24 12:00:00,107.31,108.14,107.2,108.01,51440.0,107.31,108.14,107.2,108.01,51440.0
2025-04-24 12:30:00,108.01,108.25,107.78,108.15,33898.0,108.01,108.25,107.78,108.15,33898.0
2025-04-24 13:00:00,108.09,108.17,107.73,107.74,20540.0,108.09,108.17,107.73,107.74,20540.0
2025-04-24 13:30:00,107.8,108.24,107.78,108.18,15770.0,107.8,108.24,107.78,108.18,15770.0
2025-04-24 14:00:00,108.17,108.31,107.72,107.99,26199.0,108.17,108.31,107.72,107.99,26199.0
2025-04-24 14:30:00,107.99,108.32,107.87,107.87,16971.0,107.99,108.32,107.87,107.87,16971.0
2025-04-24 15:00:00,107.82,108.06,107.57,107.73,27237.0,107.82,108.06,107.57,107.73,27237.0
2025-04-24 15:30:00,107.86,109.23,107.71,108.97,211239.0,107.86,109.23,107.71,108.97,211239.0
2025-04-25 09:30:00,108.52,109.24,107.72,107.72,15284.0,108.52,109.24,107.72,107.72,15284.0
2025-04-25 10:00:00,107.87,108.59,107.66,108.13,8438.0,107.87,108.59,107.66,108.13,8438.0
2025-04-25 10:30:00,108.25,108.98,108.25,108.69,11788.0,108.25,108.98,108.25,108.69,11788.0
2025-04-25 11:00:00,108.62,109.25,108.51,109.04,15679.0,108.62,109.25,108.51,109.04,15679.0
2025-04-25 11:30:00,108.9,109.5,108.75,109.42,13901.0,108.9,109.5,108.75,109.42,13901.0
2025-04-25 12:00:00,109.41,109.8,109.33,109.78,18342.0,109.41,109.8,109.33,109.78,18342.0
2025-04-25 12:30:00,109.78,110.12,109.59,109.63,19993.0,109.78,110.12,109.59,109.63,19993.0
2025-04-25 13:00:00,109.76,110.34,109.69,110.31,15900.0,109.76,110.34,109.69,110.31,15900.0
2025-04-25 13:30:00,110.27,110.33,109.32,109.75,30180.0,110.27,110.33,109.32,109.75,30180.0
2025-04-25 14:00:00,109.75,110.34,109.7,110.34,17815.0,109.75,110.34,109.7,110.34,17815.0
2025-04-25 14:30:00,110.28,110.71,110.2,110.52,39166.0,110.28,110.71,110.2,110.52,39166.0
2025-04-25 15:00:00,110.53,110.89,110.47,110.67,31245.0,110.53,110.89,110.47,110.67,31245.0
2025-04-25 15:30:00,110.67,111.17,110.29,110.86,171498.0,110.67,111.17,110.29,110.86,171498.0
2025-04-28 09:30:00,111.22,113.78,111.22,112.87,102039.0,111.22,113.78,111.22,112.87,102039.0
2025-04-28 10:00:00,113.15,114.47,112.86,113.59,34266.0,113.15,114.47,112.86,113.59,34266.0
2025-04-28 10:30:00,113.52,113.83,112.95,113.14,22896.0,113.52,113.83,112.95,113.14,22896.0
2025-04-28 11:00:00,112.89,113.58,112.59,112.81,27068.0,112.89,113.58,112.59,112.81,27068.0
2025-04-28 11:30:00,112.81,112.96,112.51,112.75,21226.0,112.81,112.96,112.51,112.75,21226.0
2025-04-28 12:00:00,112.81,112.81,111.59,112.27,20128.0,112.81,112.81,111.59,112.27,20128.0
2025-04-28 12:30:00,112.3,112.49,112.0,112.1,18492.0,112.3,112.49,112.0,112.1,18492.0
2025-04-28 13:00:00,112.02,112.37,111.75,111.76,10263.0,112.02,112.37,111.75,111.76,10263.0
2025-04-28 13:30:00,111.73,112.05,111.61,111.95,15879.0,111.73,112.05,111.61,111.95,15879.0
2025-04-28 14:00:00,111.97,112.72,111.9,112.7,11908.0,111.97,112.72,111.9,112.7,11908.0
2025-04-28 14:30:00,112.56,112.67,112.21,112.67,14257.0,112.56,112.67,112.21,112.67,14257.0
2025-04-28 15:00:00,112.62,112.86,112.29,112.74,35880.0,112.62,112.86,112.29,112.74,35880.0
2025-04-28 15:30:00,112.73,113.25,112.49,112.96,87582.0,112.73,113.25,112.49,112.96,87582.0
2025-04-29 09:30:00,112.34,113.65,111.2,113.17,55547.0,112.34,113.65,111.2,113.17,55547.0
2025-04-29 10:00:00,113.24,113.52,112.45,112.45,12240.0,113.24,113.52,112.45,112.45,12240.0
2025-04-29 10:30:00,112.68,113.88,112.45,113.88,17755.0,112.68,113.88,112.45,113.88,17755.0
2025-04-29 11:00:00,113.93,114.91,113.87,114.85,29412.0,113.93,114.91,113.87,114.85,29412.0
2025-04-29 11:30:00,114.76,114.99,114.4,114.87,15889.0,114.76,114.99,114.4,114.87,15889.0
2025-04-29 12:00:00,114.87,116.0,114.86,115.34,52895.0,114.87,116.0,114.86,115.34,52895.0
2025-04-29 12:30:00,115.33,115.71,115.01,115.1,31682.0,115.33,115.71,115.01,115.1,31682.0
2025-04-29 13:00:00,115.25,116.21,115.02,115.92,37187.0,115.25,116.21,115.02,115.92,37187.0
2025-04-29 13:30:00,116.01,116.82,115.87,116.72,35466.0,116.01,116.82,115.87,116.72,35466.0
2025-04-29 14:00:00,116.72,117.09,116.01,116.18,36192.0,116.72,117.09,116.01,116.18,36192.0
2025-04-29 14:30:00,116.2,116.56,116.13,116.22,25914.0,116.2,116.56,116.13,116.22,25914.0
2025-04-29 15:00:00,116.32,116.59,116.15,116.15,42599.0,116.32,116.59,116.15,116.15,42599.0
2025-04-29 15:30:00,116.18,116.7,115.95,116.5,198759.0,116.18,116.7,115.95,116.5,198759.0
2025-04-30 09:30:00,116.05,116.05,113.92,114.17,56588.0,116.05,116.05,113.92,114.17,56588.0
2025-04-30 10:00:00,114.16,115.54,114.16,115.32,35921.0,114.16,115.54,114.16,115.32,35921.0
2025-04-30 10:30:00,115.33,115.66,115.23,115.41,54659.0,115.33,115.66,115.23,115.41,54659.0
2025-04-30 11:00:00,115.41,116.1,115.31,116.02,38091.0,115.41,116.1,115.31,116.02,38091.0
2025-04-30 11:30:00,116.03,116.34,115.95,116.0,14588.0,116.03,116.34,115.95,116.0,14588.0
2025-04-30 12:00:00,116.0,116.27,115.53,115.58,80231.0,116.0,116.27,115.53,115.58,80231.0
2025-04-30 12:30:00,115.61,116.27,115.52,115.86,19752.0,115.61,116.27,115.52,115.86,19752.0
2025-04-30 13:00:00,115.99,116.04,115.46,115.8,15964.0,115.99,116.04,115.46,115.8,15964.0
2025-04-30 13:30:00,115.78,116.38,115.76,116.09,15890.0,115.78,116.38,115.76,116.09,15890.0
2025-04-30 14:00:00,116.09,116.54,115.77,116.33,112495.0,116.09,116.54,115.77,116.33,112495.0
2025-04-30 14:30:00,116.33,116.35,115.85,116.0,22648.0,116.33,116.35,115.85,116.0,22648.0
2025-04-30 15:00:00,116.02,116.32,115.9,116.03,27684.0,116.02,116.32,115.9,116.03,27684.0
2025-04-30 15:30:00,116.03,117.57,115.58,116.95,150962.0,116.03,117.57,115.58,116.95,150962.0
2025-05-01 09:30:00,116.38,116.39,113.53,115.79,24325.0,116.38,116.39,113.53,115.79,24325.0
2025-05-01 10:00:00,116.0,116.66,115.66,116.5,30317.0,116.0,116.66,115.66,116.5,30317.0
2025-05-01 10:30:00,116.43,117.5,115.97,117.34,44478.0,116.43,117.5,115.97,117.34,44478.0
2025-05-01 11:00:00,117.34,117.37,116.69,117.19,52714.0,117.34,117.37,116.69,117.19,52714.0
2025-05-01 11:30:00,117.08,117.42,116.52,116.6,67466.0,117.08,117.42,116.52,116.6,67466.0
2025-05-01 12:00:00,116.56,116.57,115.26,115.84,66460.0,116.56,116.57,115.26,115.84,66460.0
2025-05-01 12:30:00,115.86,116.05,115.5,115.64,29608.0,115.86,116.05,115.5,115.64,29608.0
2025-05-01 13:00:00,115.59,115.9,115.54,115.55,57258.0,115.59,115.9,115.54,115.55,57258.0
2025-05-01 13:30:00,115.55,116.43,115.53,115.85,91228.0,115.55,116.43,115.53,115.85,91228.0
2025-05-01 14:00:00,115.88,117.05,115.76,117.03,42435.0,115.88,117.05,115.76,117.03,42435.0
2025-05-01 14:30:00,117.03,117.13,116.74,116.88,37160.0,117.03,117.13,116.74,116.88,37160.0
2025-05-01 15:00:00,116.93,117.53,116.51,117.33,100424.0,116.93,117.53,116.51,117.33,100424.0
2025-05-01 15:30:00,117.25,117.79,117.05,117.18,168039.0,117.25,117.79,117.05,117.18,168039.0
2025-05-02 09:30:00,118.82,119.97,118.74,119.63,69754.0,118.82,119.97,118.74,119.63,69754.0
2025-05-02 10:00:00,119.41,119.63,118.88,119.28,67924.0,119.41,119.63,118.88,119.28,67924.0
2025-05-02 10:30:00,119.38,120.23,119.34,120.04,30109.0,119.38,120.23,119.34,120.04,30109.0
2025-05-02 11:00:00,119.95,120.08,119.17,119.32,37260.0,119.95,120.08,119.17,119.32,37260.0
2025-05-02 11:30:00,119.31,120.09,119.31,120.09,11646.0,119.31,120.09,119.31,120.09,11646.0
2025-05-02 12:00:00,120.02,120.28,119.59,119.83,21054.0,120.02,120.28,119.59,119.83,21054.0
2025-05-02 12:30:00,119.86,120.21,119.66,120.16,24906.0,119.86,120.21,119.66,120.16,24906.0
2025-05-02 13:00:00,120.11,120.6,119.87,120.25,21975.0,120.11,120.6,119.87,120.25,21975.0
2025-05-02 13:30:00,120.27,120.36,119.88,120.2,11258.0,120.27,120.36,119.88,120.2,11258.0
2025-05-02 14:00:00,120.15,120.43,120.04,120.18,18707.0,120.15,120.43,120.04,120.18,18707.0
2025-05-02 14:30:00,120.25,120.67,120.19,120.23,17274.0,120.25,120.67,120.19,120.23,17274.0
2025-05-02 15:00:00,120.25,120.27,119.47,119.71,32200.0,120.25,120.27,119.47,119.71,32200.0
2025-05-02 15:30:00,119.62,120.44,119.62,120.23,308458.0,119.62,120.44,119.62,120.23,308458.0
2025-05-05 09:30:00,120.05,120.47,118.82,119.08,61372.0,120.05,120.47,118.82,119.08,61372.0
2025-05-05 10:00:00,119.2,120.25,119.0,120.12,54578.0,119.2,120.25,119.0,120.12,54578.0
2025-05-05 10:30:00,120.13,120.5,119.97,119.99,27102.0,120.13,120.5,119.97,119.99,27102.0
2025-05-05 11:00:00,119.99,120.34,119.92,119.98,28351.0,119.99,120.34,119.92,119.98,28351.0
2025-05-05 11:30:00,119.95,120.03,119.02,119.48,50946.0,119.95,120.03,119.02,119.48,50946.0
2025-05-05 12:00:00,119.64,119.78,119.38,119.39,18281.0,119.64,119.78,119.38,119.39,18281.0
2025-05-05 12:30:00,119.38,119.67,119.21,119.67,53366.0,119.38,119.67,119.21,119.67,53366.0
2025-05-05 13:00:00,119.67,119.84,119.19,119.2,45430.0,119.67,119.84,119.19,119.2,45430.0
2025-05-05 13:30:00,119.19,119.62,119.15,119.15,19968.0,119.19,119.62,119.15,119.15,19968.0
2025-05-05 14:00:00,119.15,120.17,119.09,120.02,65285.0,119.15,120.17,119.09,120.02,65285.0
2025-05-05 14:30:00,120.08,120.57,120.06,120.52,30533.0,120.08,120.57,120.06,120.52,30533.0
2025-05-05 15:00:00,120.5,120.51,119.43,119.52,53486.0,120.5,120.51,119.43,119.52,53486.0
2025-05-05 15:30:00,119.59,119.65,118.14,118.22,103457.0,119.59,119.65,118.14,118.22,103457.0
2025-05-06 09:30:00,117.5,118.0,115.02,115.63,100141.0,117.5,118.0,115.02,115.63,100141.0
2025-05-06 10:00:00,115.69,116.66,115.17,116.43,56164.0,115.69,116.66,115.17,116.43,56164.0
2025-05-06 10:30:00,116.39,116.7,115.95,116.3,44658.0,116.39,116.7,115.95,116.3,44658.0
2025-05-06 11:00:00,116.23,117.03,116.19,116.99,43159.0,116.23,117.03,116.19,116.99,43159.0
2025-05-06 11:30:00,116.98,116.99,115.84,116.0,36311.0,116.98,116.99,115.84,116.0,36311.0
2025-05-06 12:00:00,116.04,116.59,115.33,115.53,28871.0,116.04,116.59,115.33,115.53,28871.0
2025-05-06 12:30:00,115.53,115.55,113.61,113.83,128831.0,115.53,115.55,113.61,113.83,128831.0
2025-05-06 13:00:00,113.89,114.17,113.46,113.54,67029.0,113.89,114.17,113.46,113.54,67029.0
2025-05-06 13:30:00,113.52,114.04,112.85,113.54,113705.0,113.52,114.04,112.85,113.54,113705.0
2025-05-06 14:00:00,113.54,113.81,112.73,113.28,106756.0,113.54,113.81,112.73,113.28,106756.0
2025-05-06 14:30:00,113.31,113.58,113.04,113.1,90612.0,113.31,113.58,113.04,113.1,90612.0
2025-05-06 15:00:00,113.16,113.21,112.41,112.66,168628.0,113.16,113.21,112.41,112.66,168628.0
2025-05-06 15:30:00,112.66,112.85,110.81,111.1,445950.0,112.66,112.85,110.81,111.1,445950.0
2025-05-07 09:30:00,105.51,109.08,104.22,107.43,282117.0,105.51,109.08,104.22,107.43,282117.0
2025-05-07 10:00:00,107.5,107.71,105.0,105.2,212676.0,107.5,107.71,105.0,105.2,212676.0
2025-05-07 10:30:00,104.96,106.4,104.18,104.63,144910.0,104.96,106.4,104.18,104.63,144910.0
2025-05-07 11:00:00,104.53,104.98,104.0,104.32,146109.0,104.53,104.98,104.0,104.32,146109.0
2025-05-07 11:30:00,104.18,104.57,103.01,103.98,78996.0,104.18,104.57,103.01,103.98,78996.0
2025-05-07 12:00:00,103.98,104.22,101.63,101.9,79842.0,103.98,104.22,101.63,101.9,79842.0
2025-05-07 12:30:00,101.95,102.97,101.43,102.74,63102.0,101.95,102.97,101.43,102.74,63102.0
2025-05-07 13:00:00,102.82,103.34,101.99,101.99,107458.0,102.82,103.34,101.99,101.99,107458.0
2025-05-07 13:30:00,101.99,102.48,101.35,102.14,77988.0,101.99,102.48,101.35,102.14,77988.0
2025-05-07 14:00:00,102.13,102.5,100.85,101.38,169868.0,102.13,102.5,100.85,101.38,169868.0
2025-05-07 14:30:00,101.72,102.52,101.05,101.8,130670.0,101.72,102.52,101.05,101.8,130670.0
2025-05-07 15:00:00,101.55,102.09,101.14,101.23,83400.0,101.55,102.09,101.14,101.23,83400.0
2025-05-07 15:30:00,101.39,102.57,100.94,101.47,395677.0,101.39,102.57,100.94,101.47,395677.0
2025-05-08 09:30:00,101.58,104.06,98.3,98.77,118352.0,101.58,104.06,98.3,98.77,118352.0
2025-05-08 10:00:00,98.74,99.56,97.5,98.74,188526.0,98.74,99.56,97.5,98.74,188526.0
2025-05-08 10:30:00,98.74,100.52,98.58,98.94,125865.0,98.74,100.52,98.58,98.94,125865.0
2025-05-08 11:00:00,98.72,99.21,97.79,99.07,84422.0,98.72,99.21,97.79,99.07,84422.0
2025-05-08 11:30:00,99.11,100.01,98.56,99.34,58620.0,99.11,100.01,98.56,99.34,58620.0
2025-05-08 12:00:00,99.26,100.22,99.22,99.63,52750.0,99.26,100.22,99.22,99.63,52750.0
2025-05-08 12:30:00,99.72,100.63,99.69,100.03,45748.0,99.72,100.63,99.69,100.03,45748.0
2025-05-08 13:00:00,100.06,100.19,99.5,99.55,31755.0,100.06,100.19,99.5,99.55,31755.0
2025-05-08 13:30:00,99.67,99.7,98.28,98.78,52383.0,99.67,99.7,98.28,98.78,52383.0
2025-05-08 14:00:00,98.83,99.18,98.61,98.72,37690.0,98.83,99.18,98.61,98.72,37690.0
2025-05-08 14:30:00,98.69,98.83,98.09,98.12,40008.0,98.69,98.83,98.09,98.12,40008.0
2025-05-08 15:00:00,98.06,99.16,97.56,99.13,234378.0,98.06,99.16,97.56,99.13,234378.0
2025-05-08 15:30:00,99.16,99.29,98.21,98.33,264933.0,99.16,99.29,98.21,98.33,264933.0
2025-05-09 09:30:00,98.61,99.98,98.51,99.13,48326.0,98.61,99.98,98.51,99.13,48326.0
2025-05-09 10:00:00,99.13,99.43,98.34,98.57,37756.0,99.13,99.43,98.34,98.57,37756.0
2025-05-09 10:30:00,98.73,98.95,98.43,98.9,27637.0,98.73,98.95,98.43,98.9,27637.0
2025-05-09 11:00:00,98.91,99.2,98.0,98.12,25444.0,98.91,99.2,98.0,98.12,25444.0
2025-05-09 11:30:00,98.12,98.4,98.0,98.1,24257.0,98.12,98.4,98.0,98.1,24257.0
2025-05-09 12:00:00,98.09,98.6,98.0,98.25,33270.0,98.09,98.6,98.0,98.25,33270.0
2025-05-09 12:30:00,98.16,98.44,98.02,98.06,20741.0,98.16,98.44,98.02,98.06,20741.0
2025-05-09 13:00:00,98.13,98.43,98.06,98.08,27230.0,98.13,98.43,98.06,98.08,27230.0
2025-05-09 13:30:00,98.05,98.08,97.69,97.94,24766.0,98.05,98.08,97.69,97.94,24766.0
2025-05-09 14:00:00,97.86,98.17,97.85,98.09,37794.0,97.86,98.17,97.85,98.09,37794.0
2025-05-09 14:30:00,97.97,98.52,97.97,98.32,34155.0,97.97,98.52,97.97,98.32,34155.0
2025-05-09 15:00:00,98.27,98.65,98.2,98.43,57572.0,98.27,98.65,98.2,98.43,57572.0
2025-05-09 15:30:00,98.43,98.43,97.56,97.8,252135.0,98.43,98.43,97.56,97.8,252135.0
2025-05-12 09:30:00,99.43,103.8,99.13,102.67,69859.0,99.43,103.8,99.13,102.67,69859.0
2025-05-12 10:00:00,103.0,103.87,102.86,103.3,106129.0,103.0,103.87,102.86,103.3,106129.0
2025-05-12 10:30:00,103.29,104.4,102.85,103.78,99155.0,103.29,104.4,102.85,103.78,99155.0
2025-05-12 11:00:00,103.91,104.28,102.96,103.28,46370.0,103.91,104.28,102.96,103.28,46370.0
2025-05-12 11:30:00,103.27,103.37,102.65,102.65,20887.0,103.27,103.37,102.65,102.65,20887.0
2025-05-12 12:00:00,102.61,103.89,102.6,103.32,50549.0,102.61,103.89,102.6,103.32,50549.0
2025-05-12 12:30:00,103.29,105.28,103.29,104.64,78945.0,103.29,105.28,103.29,104.64,78945.0
2025-05-12 13:00:00,104.65,104.73,103.94,104.69,46412.0,104.65,104.73,103.94,104.69,46412.0
2025-05-12 13:30:00,104.66,105.08,104.12,104.21,38545.0,104.66,105.08,104.12,104.21,38545.0
2025-05-12 14:00:00,104.3,104.65,103.46,103.53,42059.0,104.3,104.65,103.46,103.53,42059.0
2025-05-12 14:30:00,103.51,103.94,103.24,103.59,27588.0,103.51,103.94,103.24,103.59,27588.0
2025-05-12 15:00:00,103.55,104.19,103.37,103.69,61199.0,103.55,104.19,103.37,103.69,61199.0
2025-05-12 15:30:00,103.69,104.18,103.31,103.59,193022.0,103.69,104.18,103.31,103.59,193022.0
2025-05-13 09:30:00,103.35,103.85,101.5,102.01,32626.0,103.35,103.85,101.5,102.01,32626.0
2025-05-13 10:00:00,102.01,103.12,101.92,102.23,43790.0,102.01,103.12,101.92,102.23,43790.0
2025-05-13 10:30:00,102.23,102.39,101.66,102.15,25454.0,102.23,102.39,101.66,102.15,25454.0
2025-05-13 11:00:00,102.26,102.64,102.07,102.62,35807.0,102.26,102.64,102.07,102.62,35807.0
2025-05-13 11:30:00,102.63,103.13,102.57,102.71,12879.0,102.63,103.13,102.57,102.71,12879.0
2025-05-13 12:00:00,102.7,102.78,102.5,102.53,7600.0,102.7,102.78,102.5,102.53,7600.0
2025-05-13 12:30:00,102.74,102.93,102.51,102.79,18449.0,102.74,102.93,102.51,102.79,18449.0
2025-05-13 13:00:00,102.83,102.85,102.29,102.29,12861.0,102.83,102.85,102.29,102.29,12861.0
2025-05-13 13:30:00,102.41,102.6,102.2,102.28,25744.0,102.41,102.6,102.2,102.28,25744.0
2025-05-13 14:00:00,102.34,102.72,102.28,102.58,12941.0,102.34,102.72,102.28,102.58,12941.0
2025-05-13 14:30:00,102.5,102.54,102.3,102.31,12962.0,102.5,102.54,102.3,102.31,12962.0
2025-05-13 15:00:00,102.3,102.53,102.23,102.48,26058.0,102.3,102.53,102.23,102.48,26058.0
2025-05-13 15:30:00,102.48,103.17,102.38,102.92,118981.0,102.48,103.17,102.38,102.92,118981.0
2025-05-14 09:30:00,103.92,107.03,103.88,105.88,111094.0,103.92,107.03,103.88,105.88,111094.0
2025-05-14 10:00:00,105.91,107.36,105.6,106.89,85412.0,105.91,107.36,105.6,106.89,85412.0
2025-05-14 10:30:00,107.0,107.36,105.4,105.8,68262.0,107.0,107.36,105.4,105.8,68262.0
2025-05-14 11:00:00,105.8,106.09,105.11,105.95,66271.0,105.8,106.09,105.11,105.95,66271.0
2025-05-14 11:30:00,105.86,106.55,105.79,106.07,13972.0,105.86,106.55,105.79,106.07,13972.0
2025-05-14 12:00:00,106.07,106.66,106.05,106.17,128580.0,106.07,106.66,106.05,106.17,128580.0
2025-05-14 12:30:00,106.17,107.09,105.96,107.05,131609.0,106.17,107.09,105.96,107.05,131609.0
2025-05-14 13:00:00,106.94,107.32,106.93,107.12,31144.0,106.94,107.32,106.93,107.12,31144.0
2025-05-14 13:30:00,107.06,108.13,106.99,107.96,34385.0,107.06,108.13,106.99,107.96,34385.0
2025-05-14 14:00:00,108.02,108.03,107.14,107.57,89372.0,108.02,108.03,107.14,107.57,89372.0
2025-05-14 14:30:00,107.66,108.72,107.65,108.11,72214.0,107.66,108.72,107.65,108.11,72214.0
2025-05-14 15:00:00,108.11,108.23,107.71,107.71,63391.0,108.11,108.23,107.71,107.71,63391.0
2025-05-14 15:30:00,107.68,108.16,106.54,106.6,239100.0,107.68,108.16,106.54,106.6,239100.0
2025-05-15 09:30:00,106.59,106.79,104.49,104.8,30820.0,106.59,106.79,104.49,104.8,30820.0
2025-05-15 10:00:00,104.73,104.92,104.0,104.14,39879.0,104.73,104.92,104.0,104.14,39879.0
2025-05-15 10:30:00,104.1,104.45,103.6,104.45,33214.0,104.1,104.45,103.6,104.45,33214.0
2025-05-15 11:00:00,104.27,106.37,104.24,106.13,34822.0,104.27,106.37,104.24,106.13,34822.0
2025-05-15 11:30:00,106.26,106.93,106.18,106.7,40129.0,106.26,106.93,106.18,106.7,40129.0
2025-05-15 12:00:00,106.8,107.43,106.78,106.85,23273.0,106.8,107.43,106.78,106.85,23273.0
2025-05-15 12:30:00,106.84,107.1,106.6,106.99,38067.0,106.84,107.1,106.6,106.99,38067.0
2025-05-15 13:00:00,106.83,107.19,106.16,106.86,16888.0,106.83,107.19,106.16,106.86,16888.0
2025-05-15 13:30:00,106.86,106.98,106.08,106.4,21612.0,106.86,106.98,106.08,106.4,21612.0
2025-05-15 14:00:00,106.12,106.39,105.84,106.32,12429.0,106.12,106.39,105.84,106.32,12429.0
2025-05-15 14:30:00,106.31,106.53,105.84,106.15,10190.0,106.31,106.53,105.84,106.15,10190.0
2025-05-15 15:00:00,105.99,106.2,105.66,106.15,24728.0,105.99,106.2,105.66,106.15,24728.0
2025-05-15 15:30:00,106.1,106.28,105.96,106.08,107472.0,106.1,106.28,105.96,106.08,107472.0
2025-05-16 09:30:00,105.82,107.61,105.68,107.61,32061.0,105.82,107.61,105.68,107.61,32061.0
2025-05-16 10:00:00,107.5,108.41,107.12,107.73,37452.0,107.5,108.41,107.12,107.73,37452.0
2025-05-16 10:30:00,107.7,108.0,107.46,107.99,15690.0,107.7,108.0,107.46,107.99,15690.0
2025-05-16 11:00:00,108.14,108.14,107.2,107.27,19148.0,108.14,108.14,107.2,107.27,19148.0
2025-05-16 11:30:00,107.38,108.36,107.32,107.99,54216.0,107.38,108.36,107.32,107.99,54216.0
2025-05-16 12:00:00,107.98,107.98,107.45,107.52,10389.0,107.98,107.98,107.45,107.52,10389.0
2025-05-16 12:30:00,107.61,107.95,107.58,107.92,19373.0,107.61,107.95,107.58,107.92,19373.0
2025-05-16 13:00:00,107.93,108.57,107.93,108.51,31526.0,107.93,108.57,107.93,108.51,31526.0
2025-05-16 13:30:00,108.51,108.65,108.31,108.4,64561.0,108.51,108.65,108.31,108.4,64561.0
2025-05-16 14:00:00,108.36,108.59,108.27,108.3,32126.0,108.36,108.59,108.27,108.3,32126.0
2025-05-16 14:30:00,108.3,108.51,108.11,108.14,56519.0,108.3,108.51,108.11,108.14,56519.0
2025-05-16 15:00:00,108.09,108.48,108.02,108.03,54414.0,108.09,108.48,108.02,108.03,54414.0
2025-05-16 15:30:00,108.17,109.27,108.09,109.0,192295.0,108.17,109.27,108.09,109.0,192295.0
2025-05-19 09:30:00,107.12,108.57,107.02,107.6,19660.0,107.12,108.57,107.02,107.6,19660.0
2025-05-19 10:00:00,107.59,108.3,106.98,107.67,18611.0,107.59,108.3,106.98,107.67,18611.0
2025-05-19 10:30:00,107.62,108.47,107.48,108.33,18280.0,107.62,108.47,107.48,108.33,18280.0
2025-05-19 11:00:00,108.44,109.21,108.44,108.91,57403.0,108.44,109.21,108.44,108.91,57403.0
2025-05-19 11:30:00,108.91,109.0,108.34,108.88,36754.0,108.91,109.0,108.34,108.88,36754.0
2025-05-19 12:00:00,108.66,109.21,108.66,109.19,13349.0,108.66,109.21,108.66,109.19,13349.0
2025-05-19 12:30:00,109.16,109.56,109.01,109.55,23096.0,109.16,109.56,109.01,109.55,23096.0
2025-05-19 13:00:00,109.5,109.77,109.34,109.73,35826.0,109.5,109.77,109.34,109.73,35826.0
2025-05-19 13:30:00,109.65,109.86,109.12,109.26,55545.0,109.65,109.86,109.12,109.26,55545.0
2025-05-19 14:00:00,109.26,109.75,109.13,109.69,43339.0,109.26,109.75,109.13,109.69,43339.0
2025-05-19 14:30:00,109.65,109.94,109.52,109.9,22158.0,109.65,109.94,109.52,109.9,22158.0
2025-05-19 15:00:00,109.92,110.14,109.58,109.73,64770.0,109.92,110.14,109.58,109.73,64770.0
2025-05-19 15:30:00,109.77,110.0,109.5,109.77,91063.0,109.77,110.0,109.5,109.77,91063.0
2025-05-20 09:30:00,109.97,110.84,108.71,110.5,25198.0,109.97,110.84,108.71,110.5,25198.0
2025-05-20 10:00:00,110.53,111.6,110.53,111.23,49305.0,110.53,111.6,110.53,111.23,49305.0
2025-05-20 10:30:00,111.28,111.33,110.15,110.18,76636.0,111.28,111.33,110.15,110.18,76636.0
2025-05-20 11:00:00,110.11,111.22,109.94,110.83,53145.0,110.11,111.22,109.94,110.83,53145.0
2025-05-20 11:30:00,110.73,111.3,110.73,110.94,43172.0,110.73,111.3,110.73,110.94,43172.0
2025-05-20 12:00:00,110.93,110.98,110.48,110.76,48933.0,110.93,110.98,110.48,110.76,48933.0
2025-05-20 12:30:00,110.75,111.1,110.56,111.04,46217.0,110.75,111.1,110.56,111.04,46217.0
2025-05-20 13:00:00,111.03,111.4,111.03,111.2,43612.0,111.03,111.4,111.03,111.2,43612.0
2025-05-20 13:30:00,111.23,111.84,111.17,111.79,51434.0,111.23,111.84,111.17,111.79,51434.0
2025-05-20 14:00:00,111.75,112.13,111.45,111.47,46251.0,111.75,112.13,111.45,111.47,46251.0
2025-05-20 14:30:00,111.48,111.6,110.75,111.3,61164.0,111.48,111.6,110.75,111.3,61164.0
2025-05-20 15:00:00,111.3,111.47,111.06,111.46,78852.0,111.3,111.47,111.06,111.46,78852.0
2025-05-20 15:30:00,111.53,111.81,110.95,111.08,166192.0,111.53,111.81,110.95,111.08,166192.0
2025-05-21 09:30:00,110.18,110.84,109.79,110.53,23442.0,110.18,110.84,109.79,110.53,23442.0
2025-05-21 10:00:00,110.53,111.11,110.53,110.95,48384.0,110.53,111.11,110.53,110.95,48384.0
2025-05-21 10:30:00,111.0,111.29,110.81,110.97,36053.0,111.0,111.29,110.81,110.97,36053.0
2025-05-21 11:00:00,111.02,111.43,110.82,111.4,15791.0,111.02,111.43,110.82,111.4,15791.0
2025-05-21 11:30:00,111.45,112.0,111.41,111.59,49936.0,111.45,112.0,111.41,111.59,49936.0
2025-05-21 12:00:00,111.52,111.61,110.95,111.17,24681.0,111.52,111.61,110.95,111.17,24681.0
2025-05-21 12:30:00,111.15,111.33,110.98,111.05,16018.0,111.15,111.33,110.98,111.05,16018.0
2025-05-21 13:00:00,111.05,111.12,110.0,110.09,45392.0,111.05,111.12,110.0,110.09,45392.0
2025-05-21 13:30:00,110.03,110.78,109.96,110.39,44429.0,110.03,110.78,109.96,110.39,44429.0
2025-05-21 14:00:00,110.46,110.46,109.4,109.6,37354.0,110.46,110.46,109.4,109.6,37354.0
2025-05-21 14:30:00,109.58,109.81,109.51,109.62,26191.0,109.58,109.81,109.51,109.62,26191.0
2025-05-21 15:00:00,109.66,109.97,108.87,108.98,56903.0,109.66,109.97,108.87,108.98,56903.0
2025-05-21 15:30:00,109.02,109.23,108.04,108.27,177202.0,109.02,109.23,108.04,108.27,177202.0
2025-05-22 09:30:00,108.0,110.8,108.0,108.57,86347.0,108.0,110.8,108.0,108.57,86347.0
2025-05-22 10:00:00,108.65,109.01,108.12,108.39,20439.0,108.65,109.01,108.12,108.39,20439.0
2025-05-22 10:30:00,108.35,108.36,107.53,107.8,36405.0,108.35,108.36,107.53,107.8,36405.0
2025-05-22 11:00:00,107.85,108.17,107.09,107.09,27534.0,107.85,108.17,107.09,107.09,27534.0
2025-05-22 11:30:00,107.09,108.25,107.09,108.25,31069.0,107.09,108.25,107.09,108.25,31069.0
2025-05-22 12:00:00,108.25,108.56,108.1,108.41,32649.0,108.25,108.56,108.1,108.41,32649.0
2025-05-22 12:30:00,108.42,108.75,108.06,108.13,41625.0,108.42,108.75,108.06,108.13,41625.0
2025-05-22 13:00:00,108.13,108.67,107.91,108.43,25968.0,108.13,108.67,107.91,108.43,25968.0
2025-05-22 13:30:00,108.59,108.71,108.41,108.48,22992.0,108.59,108.71,108.41,108.48,22992.0
2025-05-22 14:00:00,108.39,108.92,108.35,108.72,14356.0,108.39,108.92,108.35,108.72,14356.0
2025-05-22 14:30:00,108.7,108.89,108.6,108.82,30212.0,108.7,108.89,108.6,108.82,30212.0
2025-05-22 15:00:00,108.91,109.25,108.46,108.88,74647.0,108.91,109.25,108.46,108.88,74647.0
2025-05-22 15:30:00,108.88,108.88,107.72,107.76,98586.0,108.88,108.88,107.72,107.76,98586.0
2025-05-23 09:30:00,106.01,107.7,106.01,107.67,40540.0,106.01,107.7,106.01,107.67,40540.0
2025-05-23 10:00:00,107.48,107.82,106.79,107.19,55072.0,107.48,107.82,106.79,107.19,55072.0
2025-05-23 10:30:00,107.32,108.24,107.31,107.51,33699.0,107.32,108.24,107.31,107.51,33699.0
2025-05-23 11:00:00,107.56,108.3,107.53,108.16,28588.0,107.56,108.3,107.53,108.16,28588.0
2025-05-23 11:30:00,108.12,108.75,108.12,108.37,45355.0,108.12,108.75,108.12,108.37,45355.0
2025-05-23 12:00:00,108.31,108.5,107.91,108.45,50721.0,108.31,108.5,107.91,108.45,50721.0
2025-05-23 12:30:00,108.39,108.79,108.14,108.78,32253.0,108.39,108.79,108.14,108.78,32253.0
2025-05-23 13:00:00,108.75,108.94,108.61,108.61,37868.0,108.75,108.94,108.61,108.61,37868.0
2025-05-23 13:30:00,108.61,108.97,108.61,108.97,26804.0,108.61,108.97,108.61,108.97,26804.0
2025-05-23 14:00:00,108.97,109.3,108.55,108.56,58321.0,108.97,109.3,108.55,108.56,58321.0
2025-05-23 14:30:00,108.64,108.77,108.57,108.59,21739.0,108.64,108.77,108.57,108.59,21739.0
2025-05-23 15:00:00,108.57,108.99,108.43,108.52,28506.0,108.57,108.99,108.43,108.52,28506.0
2025-05-23 15:30:00,108.61,108.74,107.83,108.07,99158.0,108.61,108.74,107.83,108.07,99158.0
2025-05-27 09:30:00,109.95,110.48,107.5,107.51,79608.0,109.95,110.48,107.5,107.51,79608.0
2025-05-27 10:00:00,107.4,108.67,107.28,108.3,80484.0,107.4,108.67,107.28,108.3,80484.0
2025-05-27 10:30:00,108.23,109.17,108.23,108.82,34471.0,108.23,109.17,108.23,108.82,34471.0
2025-05-27 11:00:00,108.89,109.13,108.5,108.53,47517.0,108.89,109.13,108.5,108.53,47517.0
2025-05-27 11:30:00,108.54,108.79,108.12,108.68,27655.0,108.54,108.79,108.12,108.68,27655.0
2025-05-27 12:00:00,108.66,109.06,108.6,109.03,18777.0,108.66,109.06,108.6,109.03,18777.0
2025-05-27 12:30:00,109.11,109.57,108.98,109.31,18026.0,109.11,109.57,108.98,109.31,18026.0
2025-05-27 13:00:00,109.41,109.55,108.69,108.7,19105.0,109.41,109.55,108.69,108.7,19105.0
2025-05-27 13:30:00,108.69,109.19,108.46,109.18,21995.0,108.69,109.19,108.46,109.18,21995.0
2025-05-27 14:00:00,109.06,109.33,108.91,109.16,49130.0,109.06,109.33,108.91,109.16,49130.0
2025-05-27 14:30:00,109.16,109.71,109.15,109.54,37113.0,109.16,109.71,109.15,109.54,37113.0
2025-05-27 15:00:00,109.54,109.73,109.2,109.28,44978.0,109.54,109.73,109.2,109.28,44978.0
2025-05-27 15:30:00,109.23,109.73,108.94,109.39,131798.0,109.23,109.73,108.94,109.39,131798.0
2025-05-28 09:30:00,109.41,109.6,107.79,108.15,32911.0,109.41,109.6,107.79,108.15,32911.0
2025-05-28 10:00:00,108.22,108.89,108.09,108.77,29713.0,108.22,108.89,108.09,108.77,29713.0
2025-05-28 10:30:00,108.71,108.78,108.09,108.13,36325.0,108.71,108.78,108.09,108.13,36325.0
2025-05-28 11:00:00,108.14,108.34,107.92,107.98,16204.0,108.14,108.34,107.92,107.98,16204.0
2025-05-28 11:30:00,107.82,107.97,107.54,107.71,8990.0,107.82,107.97,107.54,107.71,8990.0
2025-05-28 12:00:00,107.7,107.74,107.44,107.64,14747.0,107.7,107.74,107.44,107.64,14747.0
2025-05-28 12:30:00,107.69,107.92,107.59,107.9,7339.0,107.69,107.92,107.59,107.9,7339.0
2025-05-28 13:00:00,107.84,108.28,107.83,107.91,20562.0,107.84,108.28,107.83,107.91,20562.0
2025-05-28 13:30:00,107.88,107.93,107.39,107.43,12761.0,107.88,107.93,107.39,107.43,12761.0
2025-05-28 14:00:00,107.43,107.83,107.38,107.67,21427.0,107.43,107.83,107.38,107.67,21427.0
2025-05-28 14:30:00,107.73,107.87,107.44,107.77,18025.0,107.73,107.87,107.44,107.77,18025.0
2025-05-28 15:00:00,107.74,107.88,107.62,107.62,19922.0,107.74,107.88,107.62,107.62,19922.0
2025-05-28 15:30:00,107.68,107.7,106.69,107.0,102613.0,107.68,107.7,106.69,107.0,102613.0
2025-05-29 09:30:00,108.16,108.9,107.36,108.85,20619.0,108.16,108.9,107.36,108.85,20619.0
2025-05-29 10:00:00,108.85,109.37,108.7,109.23,32994.0,108.85,109.37,108.7,109.23,32994.0
2025-05-29 10:30:00,109.18,109.18,108.38,108.92,18615.0,109.18,109.18,108.38,108.92,18615.0
2025-05-29 11:00:00,109.07,109.58,108.92,109.52,13449.0,109.07,109.58,108.92,109.52,13449.0
2025-05-29 11:30:00,109.52,109.52,108.67,108.71,30116.0,109.52,109.52,108.67,108.71,30116.0
2025-05-29 12:00:00,108.66,109.36,108.59,108.84,27720.0,108.66,109.36,108.59,108.84,27720.0
2025-05-29 12:30:00,108.87,109.1,108.39,108.83,23818.0,108.87,109.1,108.39,108.83,23818.0
2025-05-29 13:00:00,108.75,109.02,108.7,108.98,39411.0,108.75,109.02,108.7,108.98,39411.0
2025-05-29 13:30:00,108.93,109.13,108.36,108.37,31303.0,108.93,109.13,108.36,108.37,31303.0
2025-05-29 14:00:00,108.37,108.6,108.15,108.34,17057.0,108.37,108.6,108.15,108.34,17057.0
2025-05-29 14:30:00,108.3,108.59,108.26,108.38,19406.0,108.3,108.59,108.26,108.38,19406.0
2025-05-29 15:00:00,108.4,108.94,108.4,108.79,35095.0,108.4,108.94,108.4,108.79,35095.0
2025-05-29 15:30:00,108.78,108.84,108.0,108.27,125711.0,108.78,108.84,108.0,108.27,125711.0
2025-05-30 09:30:00,107.7,107.7,105.38,106.3,15782.0,107.7,107.7,105.38,106.3,15782.0
2025-05-30 10:00:00,106.43,106.99,106.4,106.84,18611.0,106.43,106.99,106.4,106.84,18611.0
2025-05-30 10:30:00,106.82,107.23,106.6,106.89,14091.0,106.82,107.23,106.6,106.89,14091.0
2025-05-30 11:00:00,106.76,107.93,106.74,107.79,16144.0,106.76,107.93,106.74,107.79,16144.0
2025-05-30 11:30:00,107.78,107.91,107.41,107.81,23506.0,107.78,107.91,107.41,107.81,23506.0
2025-05-30 12:00:00,107.82,108.62,107.42,107.42,53728.0,107.82,108.62,107.42,107.42,53728.0
2025-05-30 12:30:00,107.45,107.45,106.97,107.04,12399.0,107.45,107.45,106.97,107.04,12399.0
2025-05-30 13:00:00,107.1,107.69,107.07,107.63,10801.0,107.1,107.69,107.07,107.63,10801.0
2025-05-30 13:30:00,107.63,108.17,107.63,107.92,12885.0,107.63,108.17,107.63,107.92,12885.0
2025-05-30 14:00:00,107.96,108.34,107.89,108.3,16477.0,107.96,108.34,107.89,108.3,16477.0
2025-05-30 14:30:00,108.34,108.46,108.16,108.22,15418.0,108.34,108.46,108.16,108.22,15418.0
2025-05-30 15:00:00,108.22,108.53,108.06,108.33,30902.0,108.22,108.53,108.06,108.33,30902.0
2025-05-30 15:30:00,108.31,108.5,107.96,107.98,110534.0,108.31,108.5,107.96,107.98,110534.0
2025-06-02 09:30:00,108.36,108.36,106.64,107.16,36083.0,108.36,108.36,106.64,107.16,36083.0
2025-06-02 10:00:00,107.15,108.97,106.96,108.79,46626.0,107.15,108.97,106.96,108.79,46626.0
2025-06-02 10:30:00,108.86,108.86,108.37,108.45,14225.0,108.86,108.86,108.37,108.45,14225.0
2025-06-02 11:00:00,108.45,108.7,108.18,108.52,22704.0,108.45,108.7,108.18,108.52,22704.0
2025-06-02 11:30:00,108.48,109.36,108.47,109.05,26217.0,108.48,109.36,108.47,109.05,26217.0
2025-06-02 12:00:00,109.07,109.23,108.8,109.1,16795.0,109.07,109.23,108.8,109.1,16795.0
2025-06-02 12:30:00,108.97,109.33,108.82,109.16,37615.0,108.97,109.33,108.82,109.16,37615.0
2025-06-02 13:00:00,109.19,109.25,108.69,108.83,40468.0,109.19,109.25,108.69,108.83,40468.0
2025-06-02 13:30:00,108.86,109.38,108.75,109.27,21403.0,108.86,109.38,108.75,109.27,21403.0
2025-06-02 14:00:00,109.27,109.31,108.9,109.0,26896.0,109.27,109.31,108.9,109.0,26896.0
2025-06-02 14:30:00,109.02,109.13,108.81,109.06,25617.0,109.02,109.13,108.81,109.06,25617.0
2025-06-02 15:00:00,109.03,109.03,108.65,108.68,32806.0,109.03,109.03,108.65,108.68,32806.0
2025-06-02 15:30:00,108.68,108.68,107.88,108.3,159299.0,108.68,108.68,107.88,108.3,159299.0
2025-06-03 09:30:00,108.81,110.17,107.6,109.12,37922.0,108.81,110.17,107.6,109.12,37922.0
2025-06-03 10:00:00,109.07,109.17,107.86,108.72,30228.0,109.07,109.17,107.86,108.72,30228.0
2025-06-03 10:30:00,108.72,110.07,108.45,110.01,31875.0,108.72,110.07,108.45,110.01,31875.0
2025-06-03 11:00:00,110.01,110.56,109.86,110.23,24991.0,110.01,110.56,109.86,110.23,24991.0
2025-06-03 11:30:00,110.3,110.36,109.93,110.08,18881.0,110.3,110.36,109.93,110.08,18881.0
2025-06-03 12:00:00,110.06,110.28,109.85,110.17,26326.0,110.06,110.28,109.85,110.17,26326.0
2025-06-03 12:30:00,110.09,110.61,110.07,110.42,11892.0,110.09,110.61,110.07,110.42,11892.0
2025-06-03 13:00:00,110.36,110.37,109.88,110.3,12062.0,110.36,110.37,109.88,110.3,12062.0
2025-06-03 13:30:00,110.28,110.78,110.28,110.65,11099.0,110.28,110.78,110.28,110.65,11099.0
2025-06-03 14:00:00,110.65,110.65,110.31,110.53,9044.0,110.65,110.65,110.31,110.53,9044.0
2025-06-03 14:30:00,110.54,110.77,110.42,110.44,7875.0,110.54,110.77,110.42,110.44,7875.0
2025-06-03 15:00:00,110.46,110.47,110.03,110.14,13186.0,110.46,110.47,110.03,110.14,13186.0
2025-06-03 15:30:00,110.14,110.38,109.75,110.37,98273.0,110.14,110.38,109.75,110.37,98273.0
2025-06-04 09:30:00,110.25,112.29,110.25,111.65,23721.0,110.25,112.29,110.25,111.65,23721.0
2025-06-04 10:00:00,111.56,111.75,110.84,111.4,25968.0,111.56,111.75,110.84,111.4,25968.0
2025-06-04 10:30:00,111.4,111.46,110.68,110.77,9250.0,111.4,111.46,110.68,110.77,9250.0
2025-06-04 11:00:00,110.76,110.88,110.3,110.46,9817.0,110.76,110.88,110.3,110.46,9817.0
2025-06-04 11:30:00,110.46,110.69,110.4,110.5,25276.0,110.46,110.69,110.4,110.5,25276.0
2025-06-04 12:00:00,110.5,110.5,110.15,110.19,4490.0,110.5,110.5,110.15,110.19,4490.0
2025-06-04 12:30:00,110.17,110.31,110.01,110.16,6212.0,110.17,110.31,110.01,110.16,6212.0
2025-06-04 13:00:00,110.18,110.18,109.73,109.94,15089.0,110.18,110.18,109.73,109.94,15089.0
2025-06-04 13:30:00,109.93,110.39,109.93,110.27,15109.0,109.93,110.39,109.93,110.27,15109.0
2025-06-04 14:00:00,110.27,110.45,110.07,110.08,13713.0,110.27,110.45,110.07,110.08,13713.0
2025-06-04 14:30:00,110.09,110.24,109.99,110.19,10345.0,110.09,110.24,109.99,110.19,10345.0
2025-06-04 15:00:00,110.16,110.2,110.02,110.19,18841.0,110.16,110.2,110.02,110.19,18841.0
2025-06-04 15:30:00,110.2,110.27,109.42,109.43,102341.0,110.2,110.27,109.42,109.43,102341.0
2025-06-05 09:30:00,109.89,110.9,108.62,109.0,30417.0,109.89,110.9,108.62,109.0,30417.0
2025-06-05 10:00:00,109.17,109.61,109.02,109.14,13927.0,109.17,109.61,109.02,109.14,13927.0
2025-06-05 10:30:00,109.25,109.87,109.0,109.56,14424.0,109.25,109.87,109.0,109.56,14424.0
2025-06-05 11:00:00,109.58,109.89,109.53,109.67,12689.0,109.58,109.89,109.53,109.67,12689.0
2025-06-05 11:30:00,109.71,109.98,109.61,109.98,11438.0,109.71,109.98,109.61,109.98,11438.0
2025-06-05 12:00:00,109.89,109.99,109.4,109.76,12050.0,109.89,109.99,109.4,109.76,12050.0
2025-06-05 12:30:00,109.76,109.78,109.06,109.2,18631.0,109.76,109.78,109.06,109.2,18631.0
2025-06-05 13:00:00,109.27,109.66,109.23,109.52,16853.0,109.27,109.66,109.23,109.52,16853.0
2025-06-05 13:30:00,109.52,109.54,109.1,109.1,11726.0,109.52,109.54,109.1,109.1,11726.0
2025-06-05 14:00:00,109.17,109.27,108.84,109.19,18317.0,109.17,109.27,108.84,109.19,18317.0
2025-06-05 14:30:00,109.11,109.36,109.09,109.25,10454.0,109.11,109.36,109.09,109.25,10454.0
2025-06-05 15:00:00,109.26,109.37,108.46,108.68,21994.0,109.26,109.37,108.46,108.68,21994.0
2025-06-05 15:30:00,108.68,109.08,108.56,108.82,107541.0,108.68,109.08,108.56,108.82,107541.0
2025-06-06 09:30:00,110.17,111.02,108.93,110.44,37908.0,110.17,111.02,108.93,110.44,37908.0
2025-06-06 10:00:00,110.61,110.89,110.45,110.77,14677.0,110.61,110.89,110.45,110.77,14677.0
2025-06-06 10:30:00,110.7,110.78,110.13,110.16,8760.0,110.7,110.78,110.13,110.16,8760.0
2025-06-06 11:00:00,110.06,110.64,109.86,110.3,9942.0,110.06,110.64,109.86,110.3,9942.0
2025-06-06 11:30:00,110.36,110.59,110.02,110.24,11903.0,110.36,110.59,110.02,110.24,11903.0
2025-06-06 12:00:00,110.31,111.06,110.25,110.82,27417.0,110.31,111.06,110.25,110.82,27417.0
2025-06-06 12:30:00,110.76,110.88,110.43,110.62,11831.0,110.76,110.88,110.43,110.62,11831.0
2025-06-06 13:00:00,110.53,110.75,110.34,110.57,9260.0,110.53,110.75,110.34,110.57,9260.0
2025-06-06 13:30:00,110.59,110.86,110.53,110.86,12064.0,110.59,110.86,110.53,110.86,12064.0
2025-06-06 14:00:00,110.73,110.94,110.72,110.74,13377.0,110.73,110.94,110.72,110.74,13377.0
2025-06-06 14:30:00,110.81,111.05,110.68,111.0,10671.0,110.81,111.05,110.68,111.0,10671.0
2025-06-06 15:00:00,111.0,111.84,110.99,111.73,53544.0,111.0,111.84,110.99,111.73,53544.0
2025-06-06 15:30:00,111.71,111.77,111.09,111.14,157632.0,111.71,111.77,111.09,111.14,157632.0
2025-06-09 09:30:00,111.25,111.85,110.24,110.83,21288.0,111.25,111.85,110.24,110.83,21288.0
2025-06-09 10:00:00,110.68,111.56,110.67,111.12,22456.0,110.68,111.56,110.67,111.12,22456.0
2025-06-09 10:30:00,111.12,111.41,110.82,111.32,12898.0,111.12,111.41,110.82,111.32,12898.0
2025-06-09 11:00:00,111.32,112.01,111.26,112.01,18456.0,111.32,112.01,111.26,112.01,18456.0
2025-06-09 11:30:00,112.02,112.28,111.88,112.09,12577.0,112.02,112.28,111.88,112.09,12577.0
2025-06-09 12:00:00,112.15,112.43,111.96,112.22,12959.0,112.15,112.43,111.96,112.22,12959.0
2025-06-09 12:30:00,112.3,112.88,112.27,112.51,14575.0,112.3,112.88,112.27,112.51,14575.0
2025-06-09 13:00:00,112.51,112.68,112.39,112.68,5077.0,112.51,112.68,112.39,112.68,5077.0
2025-06-09 13:30:00,112.62,112.68,112.34,112.35,12311.0,112.62,112.68,112.34,112.35,12311.0
2025-06-09 14:00:00,112.35,113.15,112.35,113.15,36533.0,112.35,113.15,112.35,113.15,36533.0
2025-06-09 14:30:00,113.1,113.1,112.63,112.65,14820.0,113.1,113.1,112.63,112.65,14820.0
2025-06-09 15:00:00,112.59,112.69,112.33,112.43,16023.0,112.59,112.69,112.33,112.43,16023.0
2025-06-09 15:30:00,112.45,112.56,111.79,111.85,68121.0,112.45,112.56,111.79,111.85,68121.0
2025-06-10 09:30:00,111.91,113.25,111.33,111.87,14005.0,111.91,113.25,111.33,111.87,14005.0
2025-06-10 10:00:00,112.08,112.82,111.92,112.63,25775.0,112.08,112.82,111.92,112.63,25775.0
2025-06-10 10:30:00,112.7,113.31,112.54,113.16,20410.0,112.7,113.31,112.54,113.16,20410.0
2025-06-10 11:00:00,113.13,113.43,112.75,113.16,13954.0,113.13,113.43,112.75,113.16,13954.0
2025-06-10 11:30:00,113.1,113.15,112.68,112.83,21795.0,113.1,113.15,112.68,112.83,21795.0
2025-06-10 12:00:00,112.93,113.48,112.77,113.44,27899.0,112.93,113.48,112.77,113.44,27899.0
2025-06-10 12:30:00,113.47,114.3,113.46,113.7,51658.0,113.47,114.3,113.46,113.7,51658.0
2025-06-10 13:00:00,113.73,113.78,113.52,113.65,15477.0,113.73,113.78,113.52,113.65,15477.0
2025-06-10 13:30:00,113.58,113.65,112.98,112.98,28703.0,113.58,113.65,112.98,112.98,28703.0
2025-06-10 14:00:00,112.96,112.96,112.37,112.37,11343.0,112.96,112.96,112.37,112.37,11343.0
2025-06-10 14:30:00,112.32,112.7,112.31,112.64,10988.0,112.32,112.7,112.31,112.64,10988.0
2025-06-10 15:00:00,112.66,113.18,112.64,112.99,50689.0,112.66,113.18,112.64,112.99,50689.0
2025-06-10 15:30:00,113.04,113.19,112.53,112.99,108133.0,113.04,113.19,112.53,112.99,108133.0
2025-06-11 09:30:00,113.18,113.59,112.34,112.69,26145.0,113.18,113.59,112.34,112.69,26145.0
2025-06-11 10:00:00,112.69,113.33,112.52,113.09,25130.0,112.69,113.33,112.52,113.09,25130.0
2025-06-11 10:30:00,113.04,113.06,112.42,112.61,22446.0,113.04,113.06,112.42,112.61,22446.0
2025-06-11 11:00:00,112.6,112.66,111.57,111.57,21932.0,112.6,112.66,111.57,111.57,21932.0
2025-06-11 11:30:00,111.57,111.6,110.78,111.23,41336.0,111.57,111.6,110.78,111.23,41336.0
2025-06-11 12:00:00,111.18,111.4,110.83,111.32,15154.0,111.18,111.4,110.83,111.32,15154.0
2025-06-11 12:30:00,111.37,111.38,111.05,111.23,12028.0,111.37,111.38,111.05,111.23,12028.0
2025-06-11 13:00:00,111.09,111.39,111.02,111.34,10667.0,111.09,111.39,111.02,111.34,10667.0
2025-06-11 13:30:00,111.41,111.42,110.49,110.72,56924.0,111.41,111.42,110.49,110.72,56924.0
2025-06-11 14:00:00,110.78,110.87,109.8,110.04,30806.0,110.78,110.87,109.8,110.04,30806.0
2025-06-11 14:30:00,110.05,110.55,109.81,110.2,21885.0,110.05,110.55,109.81,110.2,21885.0
2025-06-11 15:00:00,110.23,110.37,109.92,110.03,36393.0,110.23,110.37,109.92,110.03,36393.0
2025-06-11 15:30:00,110.03,110.65,109.74,110.5,124021.0,110.03,110.65,109.74,110.5,124021.0
2025-06-12 09:30:00,110.95,110.95,109.91,110.08,17206.0,110.95,110.95,109.91,110.08,17206.0
2025-06-12 10:00:00,109.99,110.63,109.83,110.43,93435.0,109.99,110.63,109.83,110.43,93435.0
2025-06-12 10:30:00,110.52,111.45,110.5,110.82,77372.0,110.52,111.45,110.5,110.82,77372.0
2025-06-12 11:00:00,110.74,110.92,110.11,110.14,10042.0,110.74,110.92,110.11,110.14,10042.0
2025-06-12 11:30:00,110.31,110.31,109.74,109.74,15618.0,110.31,110.31,109.74,109.74,15618.0
2025-06-12 12:00:00,109.81,109.88,109.48,109.67,10315.0,109.81,109.88,109.48,109.67,10315.0
2025-06-12 12:30:00,109.68,109.92,109.59,109.92,11816.0,109.68,109.92,109.59,109.92,11816.0
2025-06-12 13:00:00,109.9,110.27,109.9,110.09,12354.0,109.9,110.27,109.9,110.09,12354.0
2025-06-12 13:30:00,110.16,110.41,110.1,110.1,14309.0,110.16,110.41,110.1,110.1,14309.0
2025-06-12 14:00:00,110.16,110.74,110.16,110.45,9888.0,110.16,110.74,110.16,110.45,9888.0
2025-06-12 14:30:00,110.59,110.9,110.51,110.82,16773.0,110.59,110.9,110.51,110.82,16773.0
2025-06-12 15:00:00,110.83,110.83,110.2,110.29,20223.0,110.83,110.83,110.2,110.29,20223.0
2025-06-12 15:30:00,110.29,110.39,109.95,110.19,53339.0,110.29,110.39,109.95,110.19,53339.0
2025-06-13 09:30:00,108.65,110.04,108.02,109.14,17751.0,108.65,110.04,108.02,109.14,17751.0
2025-06-13 10:00:00,109.25,109.97,109.07,109.07,17036.0,109.25,109.97,109.07,109.07,17036.0
2025-06-13 10:30:00,109.3,109.42,109.06,109.42,8721.0,109.3,109.42,109.06,109.42,8721.0
2025-06-13 11:00:00,109.39,109.61,109.17,109.45,6647.0,109.39,109.61,109.17,109.45,6647.0
2025-06-13 11:30:00,109.41,109.66,109.32,109.4,4402.0,109.41,109.66,109.32,109.4,4402.0
2025-06-13 12:00:00,109.4,109.51,109.01,109.14,9455.0,109.4,109.51,109.01,109.14,9455.0
2025-06-13 12:30:00,109.08,109.28,108.87,108.96,7975.0,109.08,109.28,108.87,108.96,7975.0
2025-06-13 13:00:00,109.06,109.25,108.56,108.57,23946.0,109.06,109.25,108.56,108.57,23946.0
2025-06-13 13:30:00,108.59,108.87,108.53,108.7,6681.0,108.59,108.87,108.53,108.7,6681.0
2025-06-13 14:00:00,108.65,108.9,108.49,108.56,39893.0,108.65,108.9,108.49,108.56,39893.0
2025-06-13 14:30:00,108.57,108.57,108.09,108.32,10969.0,108.57,108.57,108.09,108.32,10969.0
2025-06-13 15:00:00,108.32,108.51,108.04,108.12,6571.0,108.32,108.51,108.04,108.12,6571.0
2025-06-13 15:30:00,108.12,108.57,108.06,108.57,62517.0,108.12,108.57,108.06,108.57,62517.0
2025-06-16 09:30:00,108.76,109.51,108.03,109.43,24098.0,108.76,109.51,108.03,109.43,24098.0
2025-06-16 10:00:00,109.51,109.63,108.58,108.58,13466.0,109.51,109.63,108.58,108.58,13466.0
2025-06-16 10:30:00,108.59,109.28,108.54,108.54,13643.0,108.59,109.28,108.54,108.54,13643.0
2025-06-16 11:00:00,108.42,108.47,107.82,108.29,26484.0,108.42,108.47,107.82,108.29,26484.0
2025-06-16 11:30:00,108.32,108.47,108.12,108.21,8968.0,108.32,108.47,108.12,108.21,8968.0
2025-06-16 12:00:00,108.42,109.0,108.27,108.87,9392.0,108.42,109.0,108.27,108.87,9392.0
2025-06-16 12:30:00,109.03,109.1,108.79,109.07,7993.0,109.03,109.1,108.79,109.07,7993.0
2025-06-16 13:00:00,108.99,109.43,108.93,109.36,6454.0,108.99,109.43,108.93,109.36,6454.0
2025-06-16 13:30:00,109.61,109.61,109.35,109.35,9481.0,109.61,109.61,109.35,109.35,9481.0
2025-06-16 14:00:00,109.35,109.64,109.29,109.58,5236.0,109.35,109.64,109.29,109.58,5236.0
2025-06-16 14:30:00,109.6,109.69,109.47,109.59,8925.0,109.6,109.69,109.47,109.59,8925.0
2025-06-16 15:00:00,109.64,109.71,109.43,109.56,18352.0,109.64,109.71,109.43,109.56,18352.0
2025-06-16 15:30:00,109.54,110.06,109.48,109.61,80956.0,109.54,110.06,109.48,109.61,80956.0
2025-06-17 09:30:00,108.15,109.3,107.28,108.67,17787.0,108.15,109.3,107.28,108.67,17787.0
2025-06-17 10:00:00,108.43,109.0,108.43,108.77,52016.0,108.43,109.0,108.43,108.77,52016.0
2025-06-17 10:30:00,108.9,108.9,108.17,108.21,7264.0,108.9,108.9,108.17,108.21,7264.0
2025-06-17 11:00:00,108.03,108.5,107.75,107.85,10193.0,108.03,108.5,107.75,107.85,10193.0
2025-06-17 11:30:00,107.83,107.98,107.63,107.92,13842.0,107.83,107.98,107.63,107.92,13842.0
2025-06-17 12:00:00,107.95,108.13,107.89,108.07,5364.0,107.95,108.13,107.89,108.07,5364.0
2025-06-17 12:30:00,108.09,108.27,107.99,108.13,8660.0,108.09,108.27,107.99,108.13,8660.0
2025-06-17 13:00:00,108.1,108.18,107.43,107.53,16028.0,108.1,108.18,107.43,107.53,16028.0
2025-06-17 13:30:00,107.56,108.0,107.43,107.66,8009.0,107.56,108.0,107.43,107.66,8009.0
2025-06-17 14:00:00,107.54,107.65,107.25,107.34,11626.0,107.54,107.65,107.25,107.34,11626.0
2025-06-17 14:30:00,107.42,107.48,107.25,107.43,8718.0,107.42,107.48,107.25,107.43,8718.0
2025-06-17 15:00:00,107.41,107.44,107.13,107.32,11663.0,107.41,107.44,107.13,107.32,11663.0
2025-06-17 15:30:00,107.28,107.32,106.62,107.02,54466.0,107.28,107.32,106.62,107.02,54466.0
2025-06-18 09:30:00,106.94,107.35,106.56,107.22,13363.0,106.94,107.35,106.56,107.22,13363.0
2025-06-18 10:00:00,107.22,108.14,107.14,108.11,8545.0,107.22,108.14,107.14,108.11,8545.0
2025-06-18 10:30:00,107.99,108.43,107.98,108.43,10529.0,107.99,108.43,107.98,108.43,10529.0
2025-06-18 11:00:00,108.47,109.43,108.37,109.38,15215.0,108.47,109.43,108.37,109.38,15215.0
2025-06-18 11:30:00,109.41,109.42,108.61,108.66,9905.0,109.41,109.42,108.61,108.66,9905.0
2025-06-18 12:00:00,108.63,108.82,108.62,108.74,4962.0,108.63,108.82,108.62,108.74,4962.0
2025-06-18 12:30:00,108.67,109.35,108.66,109.3,23356.0,108.67,109.35,108.66,109.3,23356.0
2025-06-18 13:00:00,109.38,109.38,108.65,108.65,15114.0,109.38,109.38,108.65,108.65,15114.0
2025-06-18 13:30:00,108.58,109.3,108.43,109.09,29077.0,108.58,109.3,108.43,109.09,29077.0
2025-06-18 14:00:00,109.09,109.42,108.43,109.06,8793.0,109.09,109.42,108.43,109.06,8793.0
2025-06-18 14:30:00,109.02,109.3,108.28,108.41,17789.0,109.02,109.3,108.28,108.41,17789.0
2025-06-18 15:00:00,108.36,108.68,108.2,108.2,12717.0,108.36,108.68,108.2,108.2,12717.0
2025-06-18 15:30:00,108.09,108.63,108.08,108.19,55943.0,108.09,108.63,108.08,108.19,55943.0
2025-06-20 09:30:00,108.12,108.79,107.16,107.95,65923.0,108.12,108.79,107.16,107.95,65923.0
2025-06-20 10:00:00,107.95,108.17,107.51,107.75,18875.0,107.95,108.17,107.51,107.75,18875.0
2025-06-20 10:30:00,107.73,107.74,107.23,107.46,11478.0,107.73,107.74,107.23,107.46,11478.0
2025-06-20 11:00:00,107.46,107.7,107.28,107.7,13733.0,107.46,107.7,107.28,107.7,13733.0
2025-06-20 11:30:00,107.7,107.84,107.38,107.38,10875.0,107.7,107.84,107.38,107.38,10875.0
2025-06-20 12:00:00,107.5,107.64,107.29,107.64,8519.0,107.5,107.64,107.29,107.64,8519.0
2025-06-20 12:30:00,107.55,107.84,107.54,107.8,7048.0,107.55,107.84,107.54,107.8,7048.0
2025-06-20 13:00:00,107.75,107.88,107.62,107.77,12090.0,107.75,107.88,107.62,107.77,12090.0
2025-06-20 13:30:00,107.7,107.83,107.56,107.64,8199.0,107.7,107.83,107.56,107.64,8199.0
2025-06-20 14:00:00,107.64,107.86,107.62,107.75,13987.0,107.64,107.86,107.62,107.75,13987.0
2025-06-20 14:30:00,107.76,108.0,107.72,107.76,8760.0,107.76,108.0,107.72,107.76,8760.0
2025-06-20 15:00:00,107.9,108.03,107.71,107.8,15743.0,107.9,108.03,107.71,107.8,15743.0
2025-06-20 15:30:00,107.93,108.03,107.44,107.61,65660.0,107.93,108.03,107.44,107.61,65660.0